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

Currently Sun 26-Mar-15 03:45:18 AM AEDT

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

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

(GRO) GROPEP LIMITED Daily Prices...

     Prev Section TOC    Company Info for GRO    Limits Next Section


Company Details for (GRO) GROPEP LIMITED

Listing Code GRO
Listing Name GROPEP LIMITED
GICS Sector Pharmaceuticals
ISIN Name GROPEP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GRO5


Maximum Price date available .. Friday 13th March 2026
Latest price with VOLUME for GRO .. Tuesday 28th November 2006

GRO 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 ### 2 0.0
MAX ### 5,058,782 99.5


Font Format Legend

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


End of day Prices (full format),

19200 Days for (GRO) GROPEP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 23,888 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 13,228 0 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 64.5 64.5 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### 29,149 0 ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 206,581 0 68.4 68.4 0.0
2006-Nov-14 Tue ### ### ### ### 340 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 75.8 75.8 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu 0 0 0 0 0 0.0
2006-Nov-08 Wed ### ### ### ### 32,486 0 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### 196,789 0 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 35,249 0 69.3 69.3 0.0
2006-Nov-02 Thu ### ### ### ### 68.4 68.4 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 67.9 67.9 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### 2 ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### 2 ### 4,114,175 4,114,175 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 553,471 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 25.1 25.1 0.0
2006-Oct-17 Tue ### ### ### ### 84,724 0 35.9 35.9 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 43,552 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### 2 ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 22,273 0 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### 171,157 0 63.6 63.6 0.0
2006-Sep-27 Wed ### ### 2 2 20.4 20.4 0.1
2006-Sep-26 Tue ### ### 2 ### 54,656 54,656 71.5 71.5 0.0
2006-Sep-25 Mon ### ### 2 2 ### ### 0.1
2006-Sep-22 Fri ### ### 2 ### ### ### 0.0
2006-Sep-21 Thu ### ### 2 ### 136,947 136,947 ### ### 0.0
2006-Sep-20 Wed 2 ### 2 ### ### ### 0.0
2006-Sep-19 Tue 2 2 2 2 72.4 72.4 0.1
2006-Sep-18 Mon ### ### 2 2 ### ### 0.1
2006-Sep-15 Fri ### ### 2 ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### 2 ### 60.8 60.8 0.0
2006-Sep-13 Wed 2 ### 2 2 175,341 175,341 ### ### 0.1
2006-Sep-12 Tue 2 ### 2 2 ### ### 0.1
2006-Sep-11 Mon 2 ### 2 ### 83.2 83.2 0.0
2006-Sep-08 Fri 2 ### 2 2 306,241 306,241 ### ### 0.1
2006-Sep-07 Thu 2 ### 2 ### ### ### 0.0
2006-Sep-06 Wed 2 2 2 2 16,277 32,554 ### ### 0.1
2006-Sep-05 Tue 2 ### 2 2 ### ### 0.1
2006-Sep-04 Mon 2 2 2 2 67.6 67.6 0.1
2006-Sep-01 Fri 2 2 2 2 69.1 69.1 0.1
2006-Aug-31 Thu 2 ### 2 2 61.5 61.5 0.1
2006-Aug-30 Wed ### ### 2 ### ### ### 0.0
2006-Aug-29 Tue 2 ### 2 ### 156,544 156,544 70.7 70.7 0.0
2006-Aug-28 Mon 2 2 2 2 91,075 182,150 73.1 73.1 0.1
2006-Aug-25 Fri 2 2 2 2 ### ### 0.1
2006-Aug-24 Thu ### ### 2 2 35.9 35.9 0.1
2006-Aug-23 Wed ### ### ### ### 70.1 70.1 0.0
2006-Aug-22 Tue ### ### ### ### 281,774 0 69.0 69.0 0.0
2006-Aug-21 Mon ### ### 2 2 28.2 28.2 0.1
2006-Aug-18 Fri ### ### ### ### 79,570 0 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 133,150 0 ### ### 0.0
2006-Aug-15 Tue ### ### 2 ### ### ### 0.0
2006-Aug-14 Mon 1.48 1.55 1.48 1.54 97,980 ### ### ### ###
2006-Aug-11 Fri 1.45 1.49 1.45 1.46 75.4 75.4 0.1
2006-Aug-10 Thu 1.43 1.44 1.42 1.44 ### ### 0.1
2006-Aug-09 Wed 1.45 1.46 1.41 1.41 14,750 ### ### ### ###
2006-Aug-08 Tue 1.47 1.47 1.45 1.45 18.1 18.1 ###
2006-Aug-07 Mon 1.49 1.49 1.48 1.49 ### ### ###
2006-Aug-04 Fri 1.48 1.48 1.47 1.47 14,420 ### 32.3 32.3 ###
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 1.46 1.48 1.46 1.48 10,080 ### ### ### 0.1
2006-Aug-01 Tue 1.49 1.49 1.46 1.46 2,540 3,746 20.0 20.0 0.1
2006-Jul-31 Mon 1.45 1.49 1.45 1.49 87.6 87.6 ###
2006-Jul-28 Fri 1.48 1.49 1.445 1.49 9,870 14,484 77.4 77.4 ###
2006-Jul-27 Thu 1.45 1.45 1.45 1.45 ### ### ###
2006-Jul-26 Wed 1.48 1.48 1.46 1.46 31.2 31.2 0.1
2006-Jul-25 Tue 1.47 1.49 1.47 1.48 32,356 47,886 76.2 76.2 0.1
2006-Jul-24 Mon 1.47 1.47 ### 1.47 75.8 75.8 ###
2006-Jul-21 Fri 1.43 1.43 1.43 1.43 72.6 72.6 0.1
2006-Jul-20 Thu 1.4 1.4 1.4 1.4 13,250 18,550 70.5 70.5 ###
2006-Jul-19 Wed 1.45 1.45 1.4 1.4 12.0 12.0 ###
2006-Jul-18 Tue 1.4 1.45 1.4 1.45 92.6 92.6 ###
2006-Jul-17 Mon 1.5 1.5 ### 1.4 23,820 ### 4.1 4.1 ###
2006-Jul-14 Fri 1.54 1.54 1.54 1.54 78.2 78.2 ###
2006-Jul-13 Thu 1.54 1.54 1.54 1.54 ### ### ###
2006-Jul-12 Wed 1.55 1.55 1.55 1.55 ### ### ###
2006-Jul-11 Tue 1.54 1.54 1.54 1.54 72.4 72.4 ###
2006-Jul-10 Mon 1.55 1.55 1.54 1.54 26.2 26.2 ###
2006-Jul-07 Fri 1.54 1.54 1.54 1.54 ### ### ###
2006-Jul-06 Thu 1.56 1.56 1.54 1.54 ### ### ###
2006-Jul-05 Wed 1.54 1.54 1.54 1.54 35,850 ### 65.2 65.2 ###
2006-Jul-04 Tue 1.55 1.55 1.54 1.54 1,616,349 2,497,259 ### ### ###
2006-Jul-03 Mon 1.55 1.55 1.54 1.54 34,680 53,580 27.2 27.2 ###
2006-Jun-30 Fri 1.54 ### 1.54 ### ### ### 0.0
2006-Jun-28 Wed 1.56 1.56 1.55 1.56 ### ### ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 1.55 1.55 1.54 1.54 34.7 34.7 ###
2006-Jun-23 Fri 1.55 1.56 1.55 1.55 72.7 72.7 ###
2006-Jun-22 Thu ### ### 1.56 1.56 21,620 ### ### ### ###
2006-Jun-21 Wed ### ### 1.56 1.56 15.0 15.0 ###
2006-Jun-20 Tue 1.675 1.7 ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 87.2 87.2 0.0
2006-Jun-16 Fri 1.59 ### 1.59 ### 85.0 85.0 0.0
2006-Jun-15 Thu 1.56 1.56 1.54 1.56 62.7 62.7 ###
2006-Jun-14 Wed 1.54 1.55 1.54 1.54 144,648 223,481 ### ### ###
2006-Jun-13 Tue 1.56 1.56 1.56 1.56 ### ### ###
2006-Jun-09 Fri 1.55 1.56 1.55 1.56 ### ### ###
2006-Jun-08 Thu 1.58 1.58 1.54 1.54 29.2 29.2 ###
2006-Jun-07 Wed 1.54 1.54 1.53 1.54 278,955 ### ### ### ###
2006-Jun-06 Tue 1.57 1.57 1.55 1.57 76.0 76.0 0.1
2006-Jun-05 Mon 1.55 1.57 1.55 1.57 ### ### 0.1
2006-Jun-02 Fri 1.57 1.58 1.55 1.55 25.8 25.8 ###
2006-Jun-01 Thu 1.55 1.55 1.55 1.55 68.1 68.1 ###
2006-May-31 Wed 1.55 1.575 1.55 1.575 80.9 80.9 0.1
2006-May-30 Tue 1.56 1.56 1.55 1.55 27.4 27.4 ###
2006-May-29 Mon 1.57 1.57 1.56 1.56 26.7 26.7 ###
2006-May-26 Fri 1.59 1.59 1.59 1.59 ### ### ###
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### 1.55 ### 40.8 40.8 0.0
2006-May-22 Mon ### ### ### ### 88.3 88.3 0.0
2006-May-19 Fri 1.59 1.59 1.59 1.59 49,822 ### ### ### ###
2006-May-18 Thu ### ### 1.59 ### ### ### 0.0
2006-May-17 Wed 1.59 ### 1.59 1.59 ### ### ###
2006-May-16 Tue ### ### 1.59 1.59 ### ### ###
2006-May-15 Mon ### ### ### ### 23,628 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### ### 1.59 ### ### ### 0.0
2006-May-09 Tue 1.59 ### 1.585 ### 78,543 62,245 ### ### 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0
2006-May-05 Fri ### ### 1.585 ### 23.0 23.0 0.0
2006-May-04 Thu ### ### ### ### 39.9 39.9 0.0
2006-May-03 Wed ### ### ### ### 22,850 0 28.0 28.0 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### 1.625 146,055 0 21.4 21.4 ###
2006-Apr-27 Thu ### 1.7 ### ### 16,975 14,428 ### ### 0.0
2006-Apr-26 Wed 1.7 1.7 ### 1.7 ### ### ###
2006-Apr-24 Mon ### 1.7 ### ### 15,050 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### 1.59 ### ### ### 0.0
2006-Apr-18 Tue ### ### 1.59 ### 80.4 80.4 0.0
2006-Apr-13 Thu ### ### ### ### 1,446 0 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### 1.7 ### 1.7 14,474 ### ### ### ###
2006-Apr-06 Thu ### ### ### ### ### ### 0.0
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue 1.58 ### 1.57 ### 26,725 20,979 81.1 81.1 0.0
2006-Apr-03 Mon 1.58 1.58 1.55 ### 75,549 ### 27.8 27.8 0.0
2006-Mar-31 Fri ### ### 1.57 ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 55,570 0 12.9 12.9 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 1.71 1.71 ### ### ### ### 0.0
2006-Mar-27 Mon 1.7 1.7 1.7 1.7 ### ### ###
2006-Mar-24 Fri 1.71 1.72 ### 1.72 28,549 24,552 71.8 71.8 0.1
2006-Mar-23 Thu 1.7 1.72 1.7 1.72 25,880 44,254 77.8 77.8 0.1
2006-Mar-22 Wed ### ### ### ### 22,850 0 ### ### 0.0
2006-Mar-21 Tue 1.7 1.7 ### ### 30.5 30.5 0.0
2006-Mar-20 Mon ### ### ### 1.7 40,420 0 32.7 32.7 ###
2006-Mar-17 Fri 1.71 1.72 1.7 ### 34.0 34.0 0.0
2006-Mar-16 Thu 1.71 1.72 1.7 1.72 32,846 ### 75.4 75.4 0.1
2006-Mar-15 Wed 1.725 1.725 1.7 1.7 6,424 ### ### ### ###
2006-Mar-14 Tue 1.7 1.7 1.7 1.7 22,140 ### ### ### ###
2006-Mar-13 Mon 1.72 1.72 1.7 1.7 33,020 ### ### ### ###
2006-Mar-10 Fri 1.71 1.71 1.71 1.71 ### ### 0.1
2006-Mar-09 Thu 1.71 1.71 1.71 1.71 13,325 22,785 63.7 63.7 0.1
2006-Mar-08 Wed 1.74 1.74 1.72 1.72 25.4 25.4 0.1
2006-Mar-07 Tue 1.71 1.74 1.7 1.74 ### ### 0.1
2006-Mar-06 Mon 1.78 1.78 1.76 1.76 17,378 30,759 ### ### 0.1
2006-Mar-03 Fri 1.82 1.82 1.81 ### 29.8 29.8 0.0
2006-Mar-02 Thu 1.79 1.85 1.78 1.83 81.9 81.9 ###
2006-Mar-01 Wed 1.8 1.8 1.79 1.8 ### ### 0.1
2006-Feb-28 Tue 1.76 1.8 1.76 1.8 61,746 ### 83.0 83.0 0.1
2006-Feb-27 Mon ### 1.78 ### 1.76 114,751 102,128 ### ### 0.1
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 3,880 0 21.3 21.3 0.0
2006-Feb-22 Wed ### ### ### ### 39,680 0 82.6 82.6 0.0
2006-Feb-21 Tue ### ### ### ### 562,250 0 68.6 68.6 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 1.59 1.625 1.59 ### ### ### 0.0
2006-Feb-16 Thu 1.59 ### 1.59 ### ### ### 0.0
2006-Feb-15 Wed 1.57 1.59 1.57 1.58 78.4 78.4 0.1
2006-Feb-14 Tue ### ### 1.51 1.56 ### ### ###
2006-Feb-13 Mon ### ### ### ### 35,176 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 78.4 78.4 0.0
2006-Feb-09 Thu ### ### ### ### 73.1 73.1 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 14,050 0 77.9 77.9 0.0
2006-Feb-06 Mon ### ### 1.58 ### 8,850 ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### 1.58 ### 25.7 25.7 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 1.56 ### 1.56 ### 47,285 36,882 ### ### 0.0
2006-Jan-31 Tue ### ### 1.56 1.56 16.4 16.4 ###
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri 1.59 1.59 1.59 1.59 ### ### ###
2006-Jan-25 Wed ### ### 1.57 1.58 9.4 9.4 0.1
2006-Jan-24 Tue 1.56 ### 1.56 ### 78,150 60,957 ### ### 0.0
2006-Jan-23 Mon 1.525 1.585 1.525 1.585 91.8 91.8 ###
2006-Jan-20 Fri 1.55 1.555 1.55 1.555 32,627 50,653 67.0 67.0 ###
2006-Jan-19 Thu 1.5 1.57 1.49 1.55 182,157 ### ### ### ###
2006-Jan-18 Wed 1.47 1.5 1.47 1.49 86.9 86.9 ###
2006-Jan-17 Tue 1.46 ### 1.46 1.46 66.3 66.3 0.1
2006-Jan-16 Mon ### 1.45 ### 1.45 ### ### ###
2006-Jan-13 Fri ### ### ### ### 14,850 0 72.7 72.7 0.0
2006-Jan-12 Thu ### 1.385 ### ### 14,270 9,881 22.7 22.7 0.0
2006-Jan-11 Wed 1.375 ### 1.375 ### ### ### 0.0
2006-Jan-10 Tue ### 1.375 ### 1.375 ### ### 0.1
2006-Jan-09 Mon ### ### ### ### 68.9 68.9 0.0
2006-Jan-06 Fri ### ### ### ### 32.9 32.9 0.0
2006-Jan-05 Thu ### ### ### ### 28,550 0 72.6 72.6 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### 1.355 ### 1.355 67.2 67.2 ###
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 10,750 0 ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 1.385 1.385 ### ### ### ### 0.0
2005-Dec-20 Tue ### 1.385 ### 1.385 12,020 8,323 ### ### 0.1
2005-Dec-19 Mon ### ### ### ### 79.9 79.9 0.0
2005-Dec-16 Fri 1.4 1.4 ### ### 11.5 11.5 0.0
2005-Dec-15 Thu 1.4 1.4 1.4 1.4 74.1 74.1 ###
2005-Dec-14 Wed 1.375 1.42 1.375 1.42 ### ### ###
2005-Dec-13 Tue ### ### ### ### 46,188 0 38.7 38.7 0.0
2005-Dec-12 Mon ### ### ### ### 49,472 0 72.6 72.6 0.0
2005-Dec-09 Fri ### ### ### ### 30,153 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 4,440 0 ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 62,684 0 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 401,079 0 ### ### 0.0
2005-Dec-05 Mon ### 1.375 ### 1.375 73.9 73.9 0.1
2005-Dec-02 Fri ### ### ### ### 30,670 0 ### ### 0.0
2005-Dec-01 Thu ### ### ### ### 155,246 0 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### 256,525 0 ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 122,075 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 19.9 19.9 0.0
2005-Nov-24 Thu 1.4 1.4 ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 83.0 83.0 0.0
2005-Nov-21 Mon 1.4 1.4 ### ### 30,888 21,621 ### ### 0.0
2005-Nov-18 Fri 1.4 1.41 1.4 1.4 ### ### ###
2005-Nov-17 Thu ### 1.42 ### 1.4 102,789 72,980 80.7 80.7 ###
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue ### ### 1.345 ### 27.0 27.0 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### 317,559 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 225,050 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 153,378 0 ### ### 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 23,326 0 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 13.2 13.2 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 39,550 0 ### ### 0.0
2005-Oct-28 Fri ### 1.345 ### 1.345 ### ### ###
2005-Oct-27 Thu ### ### ### ### 22.5 22.5 0.0
2005-Oct-26 Wed ### ### ### ### 20.3 20.3 0.0
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 11.0 11.0 0.0
2005-Oct-20 Thu ### ### ### ### 4,580 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 20,356 0 26.8 26.8 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### 23.3 23.3 0.0
2005-Oct-12 Wed 1.345 ### ### ### 53,920 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 30.0 30.0 0.0
2005-Oct-10 Mon ### ### ### 1.345 ### ### ###
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 35.8 35.8 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 1.345 1.345 ### ### 5,920 3,981 ### ### 0.0
2005-Sep-29 Thu ### ### ### 1.345 28.9 28.9 ###
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 1.385 1.385 ### ### 33.6 33.6 0.0
2005-Sep-26 Mon ### 1.4 ### 1.4 63,350 44,345 73.1 73.1 ###
2005-Sep-23 Fri ### ### ### ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 1.355 1.355 ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### 54,380 0 78.1 78.1 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu ### ### ### ### 41,250 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue 1.4 1.4 ### ### 25.2 25.2 0.0
2005-Sep-12 Mon ### 1.4 ### 1.4 ### ### ###
2005-Sep-09 Fri 1.4 1.4 1.4 1.4 ### ### ###
2005-Sep-08 Thu 1.425 1.425 ### ### ### ### 0.0
2005-Sep-07 Wed 1.41 1.425 1.4 1.425 75.9 75.9 ###
2005-Sep-06 Tue 1.42 1.42 1.41 1.42 ### ### ###
2005-Sep-05 Mon ### 1.43 ### 1.43 87.3 87.3 0.1
2005-Sep-02 Fri 1.4 1.43 1.4 1.4 68.9 68.9 ###
2005-Sep-01 Thu 1.4 1.4 ### ### ### ### 0.0
2005-Aug-31 Wed ### 1.4 ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 0 0.0
2005-Aug-29 Mon ### 1.4 ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 5,248 0 ### ### 0.0
2005-Aug-25 Thu 1.4 1.42 1.4 1.4 ### ### ###
2005-Aug-24 Wed ### ### ### ### 195,242 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### 1.4 ### ### 19.5 19.5 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu 1.375 ### 1.375 1.375 10,045 ### 76.2 76.2 0.1
2005-Aug-17 Wed ### ### ### ### 68,250 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon 1.41 1.41 ### ### 50,655 ### 18.0 18.0 0.0
2005-Aug-12 Fri 1.4 1.42 ### 1.42 81.1 81.1 ###
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue 1.41 1.41 ### ### ### ### 0.0
2005-Aug-08 Mon 1.43 1.43 ### 1.42 14,028 ### 26.1 26.1 ###
2005-Aug-05 Fri 1.425 ### 1.425 1.43 30,450 ### 66.4 66.4 0.1
2005-Aug-04 Thu 1.45 1.45 1.45 1.45 ### ### ###
2005-Aug-03 Wed 1.425 1.44 1.425 1.44 ### ### 0.1
2005-Aug-02 Tue 1.5 1.5 1.42 1.42 39,822 58,140 ### ### ###
2005-Aug-01 Mon 1.5 1.5 1.5 1.5 71.4 71.4 0.1
2005-Jul-29 Fri 1.43 1.5 1.4 1.5 ### ### 0.1
2005-Jul-28 Thu 1.53 1.53 1.44 1.48 ### ### 0.1
2005-Jul-27 Wed 1.53 1.54 1.485 1.5 16.6 16.6 0.1
2005-Jul-26 Tue 1.53 1.56 1.51 1.51 ### ### 0.1
2005-Jul-25 Mon 1.48 ### 1.48 1.53 ### ### ###
2005-Jul-22 Fri 1.45 1.475 1.45 1.47 131,457 192,255 ### ### ###
2005-Jul-21 Thu 1.43 1.43 1.4 1.4 ### ### ###
2005-Jul-20 Wed ### 1.49 ### 1.43 ### ### 0.1
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 76.5 76.5 0.0
2005-Jul-14 Thu ### ### ### ### ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 27.2 27.2 0.0
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon 1.28 ### 1.28 ### ### ### 0.0
2005-Jul-08 Fri 1.28 1.28 1.28 1.28 ### ### ###
2005-Jul-07 Thu 1.25 1.28 1.25 1.28 ### ### ###
2005-Jul-06 Wed 1.25 1.27 1.24 1.27 ### ### ###
2005-Jul-05 Tue ### ### 1.28 1.28 42,288 ### ### ### ###
2005-Jul-04 Mon ### ### ### ### 86.2 86.2 0.0
2005-Jul-01 Fri ### ### ### ### ### ### 0.0
2005-Jun-30 Thu 1.355 ### 1.355 ### 61.2 61.2 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue 1.29 ### 1.29 ### ### ### 0.0
2005-Jun-27 Mon 1.29 ### 1.27 ### ### ### 0.0
2005-Jun-24 Fri ### ### 1.28 ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 13.6 13.6 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 34.0 34.0 0.0
2005-Jun-17 Fri ### 1.375 1.355 1.355 ### ### ###
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 19.1 19.1 0.0
2005-Jun-14 Tue ### ### ### ### 81.9 81.9 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 72.7 72.7 0.0
2005-Jun-08 Wed ### ### ### ### 87.7 87.7 0.0
2005-Jun-07 Tue ### 1.385 ### 1.385 ### ### 0.1
2005-Jun-06 Mon ### ### ### ### 74.3 74.3 0.0
2005-Jun-03 Fri ### ### 1.29 ### ### ### 0.0
2005-Jun-02 Thu 1.27 ### 1.27 1.285 118,443 ### 77.9 77.9 ###
2005-Jun-01 Wed 1.27 1.27 1.27 1.27 0 ###
2005-May-31 Tue 1.24 1.27 1.24 1.27 ### ### ###
2005-May-30 Mon ### ### 1.24 1.24 23,750 14,725 ### ### 0.1
2005-May-27 Fri 1.26 1.26 1.26 1.26 66.2 66.2 ###
2005-May-26 Thu 1.26 1.26 1.25 1.25 17,228 21,621 ### ### ###
2005-May-25 Wed 1.26 1.26 1.26 1.26 70.5 70.5 ###
2005-May-24 Tue 1.27 1.27 1.27 1.27 65.5 65.5 ###
2005-May-23 Mon 1.28 ### 1.28 ### 15,428 9,873 ### ### 0.0
2005-May-20 Fri 1.28 1.29 1.28 1.28 5,942 ### ### ### ###
2005-May-19 Thu 1.28 1.28 1.28 1.28 65.7 65.7 ###
2005-May-18 Wed 1.27 1.27 1.26 1.26 25.4 25.4 ###
2005-May-17 Tue ### 1.28 ### 1.28 9,640 ### 84.9 84.9 ###
2005-May-16 Mon 1.27 1.27 ### ### 38.0 38.0 0.0
2005-May-13 Fri 1.285 1.285 1.27 1.27 23.7 23.7 ###
2005-May-12 Thu 1.285 1.285 1.27 1.285 7,770 9,926 ### ### ###
2005-May-11 Wed 1.27 1.27 1.26 1.26 23.0 23.0 ###
2005-May-10 Tue 1.285 1.285 1.25 1.25 15.2 15.2 ###
2005-May-09 Mon 1.275 1.275 1.27 1.27 33.9 33.9 ###
2005-May-06 Fri 1.275 1.275 1.25 1.275 63.3 63.3 ###
2005-May-05 Thu 1.245 1.25 1.245 1.25 13,874 ### ### ### ###
2005-May-04 Wed 1.25 1.25 1.24 1.24 7,250 9,026 40.9 40.9 0.1
2005-May-03 Tue 1.24 1.24 1.24 1.24 101,750 126,170 ### ### 0.1
2005-May-02 Mon 1.24 1.24 1.24 1.24 76.1 76.1 0.1
2005-Apr-29 Fri 1.255 1.255 1.24 1.24 12,080 ### 28.9 28.9 0.1
2005-Apr-28 Thu 1.25 1.25 1.25 1.25 74.0 74.0 ###
2005-Apr-27 Wed 1.25 1.25 1.25 1.25 72.5 72.5 ###
2005-Apr-26 Tue 1.25 1.25 1.25 1.25 3,720 4,650 ### ### ###
2005-Apr-22 Fri 1.24 1.25 1.23 1.25 ### ### ###
2005-Apr-21 Thu 1.22 1.27 1.22 1.24 84.7 84.7 0.1
2005-Apr-20 Wed 1.2 1.22 1.2 1.22 ### ### 0.1
2005-Apr-19 Tue 1.21 1.21 1.2 1.2 55,474 66,846 19.6 19.6 0.1
2005-Apr-18 Mon ### 1.2 ### 1.2 64,950 38,970 ### ### 0.1
2005-Apr-15 Fri 1.23 1.23 1.21 1.21 ### ### ###
2005-Apr-14 Thu 1.26 1.26 1.23 1.23 ### ### 0.1
2005-Apr-13 Wed 1.25 1.27 1.25 1.27 87.1 87.1 ###
2005-Apr-12 Tue 1.25 1.25 1.25 1.25 72.3 72.3 ###
2005-Apr-11 Mon 1.26 1.26 1.25 1.25 ### ### ###
2005-Apr-08 Fri 1.25 1.25 1.25 1.25 0 ###
2005-Apr-07 Thu 1.26 1.26 1.25 1.25 ### ### ###
2005-Apr-06 Wed 1.26 1.29 1.26 1.27 ### ### ###
2005-Apr-05 Tue 1.26 1.27 1.26 1.26 72.1 72.1 ###
2005-Apr-04 Mon 1.26 1.28 1.26 1.26 76.8 76.8 ###
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu 1.22 ### 1.21 ### ### ### 0.0
2005-Mar-30 Wed 1.22 1.24 1.21 1.21 ### ### ###
2005-Mar-29 Tue 1.24 1.24 1.22 1.22 ### ### 0.1
2005-Mar-24 Thu 1.24 1.24 1.24 1.24 77.7 77.7 0.1
2005-Mar-23 Wed 1.23 1.25 1.23 1.25 89.1 89.1 ###
2005-Mar-22 Tue 1.21 1.23 1.21 1.21 76.4 76.4 ###
2005-Mar-21 Mon 1.21 1.22 1.2 1.22 45,459 ### ### ### 0.1
2005-Mar-18 Fri 1.21 1.22 1.21 1.22 ### ### 0.1
2005-Mar-17 Thu 1.22 1.22 1.22 1.22 ### ### 0.1
2005-Mar-16 Wed 1.26 1.26 1.22 1.22 11.1 11.1 0.1
2005-Mar-15 Tue 1.25 1.26 1.24 1.26 77.6 77.6 ###
2005-Mar-14 Mon 1.26 1.26 1.25 1.26 ### ### ###
2005-Mar-11 Fri 1.23 1.27 1.23 1.25 62,274 77,842 82.4 82.4 ###
2005-Mar-10 Thu 1.27 1.27 1.22 1.22 ### ### 0.1
2005-Mar-09 Wed ### ### 1.28 ### 30,777 ### 29.9 29.9 0.0
2005-Mar-08 Tue ### ### ### ### 15,550 0 20.1 20.1 0.0
2005-Mar-07 Mon 1.29 ### 1.29 ### 53,480 ### ### ### 0.0
2005-Mar-04 Fri 1.29 ### 1.22 1.25 ### ### ###
2005-Mar-03 Thu ### ### 1.27 1.28 111,974 ### ### ### ###
2005-Mar-02 Wed 1.4 1.4 ### ### 13.1 13.1 0.0
2005-Mar-01 Tue 1.44 1.44 1.4 1.42 23.0 23.0 ###
2005-Feb-28 Mon 1.44 1.45 1.41 1.44 68.4 68.4 0.1
2005-Feb-25 Fri ### 1.4 ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 1.4 1.4 ### ### 15.1 15.1 0.0
2005-Feb-22 Tue 1.43 1.43 1.4 1.4 ### ### ###
2005-Feb-21 Mon 1.5 1.5 1.42 1.42 158,043 230,742 5.2 5.2 ###
2005-Feb-18 Fri 1.44 1.45 1.44 1.45 75.4 75.4 ###
2005-Feb-17 Thu 1.4 1.45 1.4 1.43 69,240 ### ### ### 0.1
2005-Feb-16 Wed ### 1.4 ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 79.3 79.3 0.0
2005-Feb-14 Mon 1.24 ### 1.24 1.28 ### ### ###
2005-Feb-11 Fri 1.24 1.24 ### 1.21 2,107,023 1,306,354 11.7 11.7 ###
2005-Feb-10 Thu ### ### 1.25 1.25 ### ### ###
2005-Feb-09 Wed ### ### 1.28 ### 82,050 ### 23.4 23.4 0.0
2005-Feb-08 Tue ### ### ### ### 88.5 88.5 0.0
2005-Feb-07 Mon 1.28 ### 1.28 ### 44,588 ### 83.7 83.7 0.0
2005-Feb-04 Fri 1.25 1.28 1.25 1.28 ### ### ###
2005-Feb-03 Thu 1.27 1.28 1.24 1.24 13.9 13.9 0.1
2005-Feb-02 Wed 1.26 1.29 1.26 1.27 75.8 75.8 ###
2005-Feb-01 Tue 1.24 1.29 1.23 1.27 87.5 87.5 ###
2005-Jan-31 Mon 1.2 1.25 1.2 1.24 ### ### 0.1
2005-Jan-28 Fri 1.22 1.29 1.2 1.2 113,025 ### 18.9 18.9 0.1
2005-Jan-27 Thu ### 1.24 ### 1.2 82.4 82.4 0.1
2005-Jan-25 Tue ### ### ### ### 515,150 0 ### ### 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 90.9 90.9 0.0
2005-Jan-19 Wed 1.2 1.25 ### ### 339,285 212,053 ### ### 0.0
2005-Jan-18 Tue ### 1 ### 1 103,225 ### 80.0 80.0 ###
2005-Jan-17 Mon ### ### ### ### 22.5 22.5 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu 1 1 ### ### 24.4 24.4 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue 1 ### ### ### 14.4 14.4 0.0
2005-Jan-10 Mon 1 1 ### ### ### ### 0.0
2005-Jan-07 Fri 1 1 ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 163,941 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 93.7 93.7 0.0
2004-Dec-22 Wed ### ### ### ### 11,350 0 22.7 22.7 0.0
2004-Dec-21 Tue ### ### ### ### 78.4 78.4 0.0
2004-Dec-20 Mon ### ### ### ### 24,470 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 850 0 ### ### 0.0
2004-Dec-16 Thu 0.89 ### 0.89 ### ### ### 0.0
2004-Dec-15 Wed ### ### 0.89 0.89 23.8 23.8 ###
2004-Dec-14 Tue ### ### 0.89 0.89 53,550 23,829 ### ### ###
2004-Dec-13 Mon ### ### ### ### 950 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### 113,477 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 21.0 21.0 0.0
2004-Dec-03 Fri ### ### ### ### 110,856 0 31.4 31.4 0.0
2004-Dec-02 Thu ### ### ### ### 11,944 0 ### ### 0.0
2004-Dec-01 Wed 1 1 ### ### 32,120 ### ### ### 0.0
2004-Nov-30 Tue ### 1 ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### 1 75,550 0 77.4 77.4 ###
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 74.5 74.5 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri 0.88 ### 0.88 ### 181,248 79,749 85.4 85.4 0.0
2004-Nov-18 Thu 0.86 0.88 0.86 0.87 75.1 75.1 0.1
2004-Nov-17 Wed 0.83 0.85 0.83 0.85 86.2 86.2 ###
2004-Nov-16 Tue 0.85 0.85 0.84 0.85 ### ### ###
2004-Nov-15 Mon 0.84 0.85 0.84 0.85 25,850 21,843 79.1 79.1 ###
2004-Nov-12 Fri 0.83 0.84 0.83 0.84 38,150 31,855 ### ### ###
2004-Nov-11 Thu 0.83 0.83 0.83 0.83 0 ###
2004-Nov-10 Wed 0.81 0.83 0.81 0.83 ### ### ###
2004-Nov-09 Tue 0.83 0.83 0.81 0.82 2,053,520 1,683,886 23.2 23.2 0.1
2004-Nov-08 Mon 0.84 0.84 0.83 0.84 79,480 ### ### ### ###
2004-Nov-05 Fri 0.84 0.85 0.84 0.84 ### ### ###
2004-Nov-04 Thu 0.84 0.84 0.83 0.84 ### ### ###
2004-Nov-03 Wed 0.85 0.85 0.84 0.84 71,120 ### ### ### ###
2004-Nov-02 Tue 0.86 0.86 0.85 0.85 87,640 ### ### ### ###
2004-Nov-01 Mon 0.86 0.86 0.85 0.85 46,571 ### ### ### ###
2004-Oct-29 Fri 0.88 0.88 0.86 0.86 92,279 80,282 ### ### ###
2004-Oct-28 Thu 0.86 0.88 0.86 0.88 84.3 84.3 0.1
2004-Oct-27 Wed 0.87 0.88 0.86 0.86 193,156 168,045 ### ### ###
2004-Oct-26 Tue 0.85 0.87 0.85 0.86 ### ### ###
2004-Oct-25 Mon 0.85 0.85 0.85 0.85 6,340 5,389 72.5 72.5 ###
2004-Oct-22 Fri 0.82 0.85 0.82 0.85 75,083 ### 90.2 90.2 ###
2004-Oct-21 Thu 0.82 0.83 0.82 0.83 ### ### ###
2004-Oct-20 Wed 0.82 0.83 0.82 0.83 82.5 82.5 ###
2004-Oct-19 Tue 0.81 0.81 0.81 0.81 70.8 70.8 0.1
2004-Oct-18 Mon 0.81 0.81 0.8 0.8 22.6 22.6 0.1
2004-Oct-15 Fri 0.81 0.81 0.81 0.81 5,625 4,556 ### ### 0.1
2004-Oct-14 Thu 0.82 0.82 0.81 0.81 17,477 14,243 27.3 27.3 0.1
2004-Oct-13 Wed 0.81 0.83 0.81 0.82 ### ### 0.1
2004-Oct-12 Tue 0.8 0.8 0.8 0.8 65.1 65.1 0.1
2004-Oct-11 Mon 0.8 0.8 0.8 0.8 69.7 69.7 0.1
2004-Oct-08 Fri 0.79 0.8 0.79 0.8 ### ### 0.1
2004-Oct-07 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2004-Oct-06 Wed 0.82 0.82 0.79 0.79 301,150 242,425 ### ### ###
2004-Oct-05 Tue 0.83 0.83 0.8 0.82 59,223 ### ### ### 0.1
2004-Oct-04 Mon 0.83 0.83 0.81 0.83 ### ### ###
2004-Oct-01 Fri 0.82 0.82 0.82 0.82 70.8 70.8 0.1
2004-Sep-30 Thu 0.84 0.84 0.84 0.84 0 ###
2004-Sep-29 Wed 0.82 0.84 0.81 0.84 ### ### ###
2004-Sep-28 Tue 0.8 0.82 0.8 0.82 20,240 ### ### ### 0.1
2004-Sep-27 Mon 0.82 0.82 0.8 0.81 22.6 22.6 0.1
2004-Sep-24 Fri 0.82 0.82 0.82 0.82 5,750 ### 74.0 74.0 0.1
2004-Sep-23 Thu 0.82 0.82 0.81 0.81 7,750 ### 19.8 19.8 0.1
2004-Sep-22 Wed 0.82 0.82 0.82 0.82 66.5 66.5 0.1
2004-Sep-21 Tue 0.8 0.81 0.8 0.8 66.5 66.5 0.1
2004-Sep-20 Mon 0.81 0.81 0.8 0.81 22,250 ### 72.4 72.4 0.1
2004-Sep-17 Fri 0.82 0.82 0.8 0.8 ### ### 0.1
2004-Sep-16 Thu 0.82 0.82 0.81 0.81 23,045 18,781 ### ### 0.1
2004-Sep-15 Wed 0.81 0.82 0.81 0.82 ### ### 0.1
2004-Sep-14 Tue 0.81 0.82 0.81 0.82 ### ### 0.1
2004-Sep-13 Mon 0.81 0.82 0.81 0.81 68.9 68.9 0.1
2004-Sep-10 Fri 0.81 0.82 0.81 0.82 16,050 13,080 ### ### 0.1
2004-Sep-09 Thu 0.81 0.81 0.81 0.81 ### ### 0.1
2004-Sep-08 Wed 0.81 0.82 0.81 0.81 128,876 ### ### ### 0.1
2004-Sep-07 Tue 0.82 0.82 0.81 0.81 55,250 45,028 ### ### 0.1
2004-Sep-06 Mon 0.81 0.81 0.81 0.81 71.2 71.2 0.1
2004-Sep-03 Fri 0.82 0.82 0.81 0.81 ### ### 0.1
2004-Sep-02 Thu 0.83 0.83 0.83 0.83 0 ###
2004-Sep-01 Wed 0.84 0.84 0.83 0.83 ### ### ###
2004-Aug-31 Tue 0.84 0.84 0.83 0.83 23.6 23.6 ###
2004-Aug-30 Mon 0.86 0.86 0.84 0.85 26.2 26.2 ###
2004-Aug-27 Fri 0.85 0.86 0.85 0.86 88,550 ### ### ### ###
2004-Aug-26 Thu 0.84 0.85 0.84 0.85 83.0 83.0 ###
2004-Aug-25 Wed 0.83 0.84 0.83 0.84 80.6 80.6 ###
2004-Aug-24 Tue 0.82 0.84 0.81 0.84 88.0 88.0 ###
2004-Aug-23 Mon 0.83 0.83 0.81 0.82 ### ### 0.1
2004-Aug-20 Fri 0.82 0.83 0.82 0.83 ### ### ###
2004-Aug-19 Thu 0.8 0.82 0.8 0.82 88.2 88.2 0.1
2004-Aug-18 Wed 0.8 0.8 0.79 0.8 75.6 75.6 0.1
2004-Aug-17 Tue 0.81 0.81 0.8 0.8 19.7 19.7 0.1
2004-Aug-16 Mon 0.8 0.8 0.8 0.8 78.3 78.3 0.1
2004-Aug-13 Fri 0.82 0.82 0.8 0.8 129,727 105,078 11.9 11.9 0.1
2004-Aug-12 Thu 0.83 0.83 0.83 0.83 85,128 70,656 73.8 73.8 ###
2004-Aug-11 Wed 0.85 0.85 0.83 0.83 17,150 ### ### ### ###
2004-Aug-10 Tue 0.84 0.85 0.84 0.85 ### ### ###
2004-Aug-09 Mon 0.85 0.86 0.83 0.84 ### ### ###
2004-Aug-06 Fri 0.84 0.85 0.84 0.85 ### ### ###
2004-Aug-05 Thu 0.84 0.84 0.84 0.84 69.9 69.9 ###
2004-Aug-04 Wed 0.84 0.84 0.83 0.84 ### ### ###
2004-Aug-03 Tue 0.84 0.85 0.82 0.84 173,983 145,275 ### ### ###
2004-Aug-02 Mon 0.86 0.86 0.85 0.85 72,274 ### ### ### ###
2004-Jul-30 Fri 0.87 0.87 0.86 0.86 ### ### ###
2004-Jul-29 Thu 0.88 0.88 0.86 0.86 13.4 13.4 ###
2004-Jul-28 Wed ### ### 0.88 0.89 ### ### ###
2004-Jul-27 Tue 0.86 ### 0.86 ### 95.6 95.6 0.0
2004-Jul-26 Mon 0.84 0.87 0.84 0.86 571,425 ### 92.2 92.2 ###
2004-Jul-23 Fri 0.81 0.83 0.81 0.82 ### ### 0.1
2004-Jul-22 Thu 0.8 0.82 0.8 0.8 ### ### 0.1
2004-Jul-21 Wed 0.79 0.8 0.79 0.79 ### ### ###
2004-Jul-20 Tue 0.78 0.79 0.78 0.79 85.9 85.9 ###
2004-Jul-19 Mon 0.76 0.78 0.76 0.78 ### ### 0.1
2004-Jul-16 Fri 0.76 0.77 0.76 0.77 84,046 ### ### ### 0.1
2004-Jul-15 Thu 0.76 0.77 0.76 0.76 54,454 41,657 73.4 73.4 0.1
2004-Jul-14 Wed 0.76 0.77 0.76 0.77 ### ### 0.1
2004-Jul-13 Tue 0.75 0.75 0.75 0.75 200,977 ### 73.6 73.6 ###
2004-Jul-12 Mon 0.75 0.75 0.75 0.75 47,983 35,987 74.4 74.4 ###
2004-Jul-09 Fri 0.75 0.75 0.75 0.75 ### ### ###
2004-Jul-08 Thu 0.74 0.75 0.74 0.75 ### ### ###
2004-Jul-07 Wed 0.73 0.74 0.73 0.74 78.7 78.7 0.1
2004-Jul-06 Tue 0.74 0.74 0.73 0.74 ### ### 0.1
2004-Jul-05 Mon 0.73 0.74 0.73 0.74 ### ### 0.1
2004-Jul-02 Fri 0.74 0.75 0.74 0.75 79.0 79.0 ###
2004-Jul-01 Thu 0.74 0.75 0.74 0.74 ### ### 0.1
2004-Jun-30 Wed 0.74 0.75 0.73 0.73 18.8 18.8 0.1
2004-Jun-29 Tue 0.74 0.74 0.74 0.74 70.2 70.2 0.1
2004-Jun-28 Mon 0.75 0.75 0.74 0.75 23,750 ### 74.2 74.2 ###
2004-Jun-25 Fri 0.74 0.75 0.73 0.75 ### ### ###
2004-Jun-24 Thu 0.73 0.75 0.73 0.74 ### ### 0.1
2004-Jun-23 Wed 0.75 0.75 0.72 0.72 7.8 7.8 ###
2004-Jun-22 Tue 0.74 0.75 0.74 0.75 83.1 83.1 ###
2004-Jun-21 Mon 0.73 0.73 0.72 0.73 58,445 42,372 ### ### 0.1
2004-Jun-18 Fri 0.72 0.73 0.72 0.72 71.7 71.7 ###
2004-Jun-17 Thu 0.74 0.74 0.72 0.72 12.5 12.5 ###
2004-Jun-16 Wed 0.73 0.74 0.73 0.74 ### ### 0.1
2004-Jun-15 Tue 0.74 0.74 0.7 0.73 320,320 ### 23.2 23.2 0.1
2004-Jun-14 Mon 0.74 0.74 0.74 0.74 71.8 71.8 0.1
2004-Jun-11 Fri 0.74 0.74 0.74 0.74 71.9 71.9 0.1
2004-Jun-10 Thu 0.74 0.74 0.74 0.74 ### ### 0.1
2004-Jun-09 Wed 0.74 0.74 0.73 0.74 460,724 ### ### ### 0.1
2004-Jun-08 Tue 0.76 0.76 0.74 0.74 83,776 ### 12.8 12.8 0.1
2004-Jun-07 Mon 0.71 0.79 0.71 0.75 75,527 56,645 96.5 96.5 ###
2004-Jun-04 Fri 0.7 0.72 0.7 0.7 5,058,782 ### 72.3 72.3 ###
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed 0.7 0.7 ### ### 27,285 9,549 ### ### 0.0
2004-Jun-01 Tue 0.7 0.7 ### ### ### ### 0.0
2004-May-31 Mon 0.71 0.71 0.7 0.7 36,289 25,583 ### ### ###
2004-May-28 Fri 0.7 0.71 0.7 0.71 645,250 ### ### ### ###
2004-May-27 Thu 0.7 0.7 0.7 0.7 64.3 64.3 ###
2004-May-26 Wed 0.71 0.71 ### 0.7 16.7 16.7 ###
2004-May-25 Tue 0.75 0.75 0.71 0.72 263,625 192,446 8.0 8.0 ###
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 15.3 15.3 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 0 0.0
2004-May-10 Mon 0.7 0.7 ### ### ### ### 0.0
2004-May-07 Fri 0.7 0.7 0.7 0.7 74.4 74.4 ###
2004-May-06 Thu 0.7 0.7 0.7 0.7 ### ### ###
2004-May-05 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-May-04 Tue 0.7 0.7 0.7 0.7 ### ### ###
2004-May-03 Mon 0.71 0.71 0.7 0.7 ### ### ###
2004-Apr-30 Fri 0.7 0.71 0.7 0.7 ### ### ###
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### 0.7 ### 0.7 55,840 19,544 83.9 83.9 ###
2004-Apr-22 Thu ### ### ### ### 61,180 0 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 3,320 0 ### ### 0.0
2004-Apr-20 Tue ### 0.7 ### ### 65,180 ### 70.4 70.4 0.0
2004-Apr-19 Mon 0.7 0.7 ### ### ### ### 0.0
2004-Apr-16 Fri 0.7 0.7 ### ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 0.7 0.7 ### ### 16.2 16.2 0.0
2004-Apr-07 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-Apr-06 Tue ### 0.72 ### 0.72 17,450 6,282 ### ### ###
2004-Apr-05 Mon 0.7 0.7 ### ### ### ### 0.0
2004-Apr-01 Thu ### 0.72 ### 0.72 51,050 18,378 ### ### ###
2004-Mar-31 Wed 0.7 0.7 ### 0.7 26,580 ### 68.6 68.6 ###
2004-Mar-30 Tue 0.7 0.7 0.7 0.7 70.1 70.1 ###
2004-Mar-29 Mon 0.7 0.7 0.7 0.7 74.4 74.4 ###
2004-Mar-26 Fri 0.72 0.72 0.7 0.7 4,750 3,372 11.7 11.7 ###
2004-Mar-25 Thu 0.73 0.73 0.73 0.73 ### ### 0.1
2004-Mar-24 Wed 0.75 0.75 0.73 0.73 ### ### 0.1
2004-Mar-23 Tue 0.72 0.76 0.72 0.76 96.5 96.5 0.1
2004-Mar-22 Mon 0.73 0.73 0.72 0.72 26.7 26.7 ###
2004-Mar-19 Fri 0.74 0.74 0.74 0.74 68.6 68.6 0.1
2004-Mar-18 Thu 0.75 0.75 0.74 0.75 74.7 74.7 ###
2004-Mar-17 Wed 0.75 0.77 0.74 0.74 ### ### 0.1
2004-Mar-15 Mon 0.75 0.76 0.75 0.76 84.4 84.4 0.1
2004-Mar-12 Fri 0.75 0.75 0.74 0.75 70.5 70.5 ###
2004-Mar-11 Thu 0.75 0.75 0.75 0.75 72.2 72.2 ###
2004-Mar-10 Wed 0.75 0.77 0.75 0.77 88.4 88.4 0.1
2004-Mar-09 Tue 0.75 0.75 0.75 0.75 ### ### ###
2004-Mar-08 Mon 0.76 0.76 0.75 0.75 34,120 ### 20.1 20.1 ###
2004-Mar-05 Fri 1.29 ### 1.22 1.25 ### ### ###
2004-Mar-04 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Mar-03 Wed 0.77 0.77 0.77 0.77 71.3 71.3 0.1
2004-Mar-02 Tue 0.76 0.77 0.76 0.77 82.7 82.7 0.1
2004-Mar-01 Mon 0.77 0.77 0.76 0.77 69.7 69.7 0.1
2004-Feb-27 Fri 0.77 0.78 0.77 0.77 ### ### 0.1
2004-Feb-26 Thu 0.76 0.78 0.76 0.77 83.2 83.2 0.1
2004-Feb-25 Wed 0.76 0.77 0.75 0.75 ### ### ###
2004-Feb-24 Tue 0.76 0.76 0.72 0.75 ### ### ###
2004-Feb-23 Mon 0.77 0.78 0.76 0.77 71.8 71.8 0.1
2004-Feb-20 Fri 0.71 0.76 0.71 0.76 ### ### 0.1
2004-Feb-19 Thu 0.72 0.75 0.7 0.7 11.4 11.4 ###
2004-Feb-18 Wed 0.71 0.75 0.7 0.75 24,650 17,871 ### ### ###
2004-Feb-16 Mon 0.75 0.75 0.75 0.75 ### ### ###
2004-Feb-13 Fri 0.78 0.78 0.76 0.77 ### ### 0.1
2004-Feb-12 Thu 0.73 0.79 0.73 0.79 19,650 ### 97.8 97.8 ###
2004-Feb-11 Wed 0.71 0.74 0.71 0.74 15,722 ### ### ### 0.1
2004-Feb-10 Tue 0.7 0.7 0.7 0.7 ### ### ###
2004-Feb-09 Mon 0.72 0.72 0.71 0.71 ### ### ###
2004-Feb-06 Fri 0.7 0.7 ### ### ### ### 0.0
2004-Feb-04 Wed 0.7 0.7 0.7 0.7 5,240 ### 73.1 73.1 ###
2004-Feb-03 Tue 0.7 0.7 0.7 0.7 75.7 75.7 ###
2004-Feb-02 Mon 0.71 0.71 0.7 0.7 12,350 ### 23.2 23.2 ###
2004-Jan-30 Fri ### 0.72 ### 0.72 97.1 97.1 ###
2004-Jan-29 Thu 0.71 0.71 ### ### 2.5 2.5 0.0
2004-Jan-28 Wed 0.71 0.71 0.71 0.71 74.8 74.8 ###
2004-Jan-23 Fri 0.71 0.71 0.7 0.7 ### ### ###
2004-Jan-22 Thu 0.71 0.71 0.71 0.71 ### ### ###
2004-Jan-21 Wed 0.75 0.75 0.71 0.71 3.7 3.7 ###
2004-Jan-20 Tue 0.72 0.74 0.72 0.74 20,850 15,220 90.0 90.0 0.1
2004-Jan-19 Mon 0.72 0.72 0.72 0.72 73.6 73.6 ###
2004-Jan-15 Thu 0.71 0.71 0.71 0.71 68.6 68.6 ###
2004-Jan-14 Wed 0.7 0.7 0.7 0.7 16,658 ### 72.1 72.1 ###
2004-Jan-13 Tue 0.72 0.72 0.7 0.7 84,142 59,740 ### ### ###
2004-Jan-12 Mon 0.72 0.72 0.72 0.72 69.5 69.5 ###
2004-Jan-09 Fri 0.72 0.72 0.72 0.72 ### ### ###
2004-Jan-08 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2004-Jan-07 Wed 0.72 0.72 0.71 0.71 ### ### ###
2004-Jan-06 Tue 0.8 0.8 0.72 0.72 1.0 1.0 ###
2004-Jan-05 Mon 0.78 0.78 0.72 0.72 2.6 2.6 ###
2004-Jan-02 Fri 0.79 0.79 0.79 0.79 ### ### ###
2003-Dec-31 Wed 0.8 0.8 0.8 0.8 0 0.1
2003-Dec-30 Tue 0.8 0.8 0.8 0.8 0 0.1
2003-Dec-29 Mon 0.8 0.8 0.8 0.8 0 0.1
2003-Dec-24 Wed 0.75 0.8 0.75 0.8 97.0 97.0 0.1
2003-Dec-23 Tue 0.75 0.75 0.75 0.75 0 ###
2003-Dec-22 Mon 0.75 0.75 0.75 0.75 0 ###
2003-Dec-19 Fri 0.75 0.75 0.75 0.75 0 ###
2003-Dec-18 Thu 0.75 0.75 0.72 0.75 78.4 78.4 ###
2003-Dec-17 Wed 0.75 0.75 0.75 0.75 9,724 ### 72.7 72.7 ###
2003-Dec-16 Tue 0.75 0.75 0.75 0.75 72.7 72.7 ###
2003-Dec-15 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2003-Dec-12 Fri 0.76 0.77 0.76 0.76 ### ### 0.1
2003-Dec-11 Thu 0.79 0.79 0.75 0.75 ### ### ###
2003-Dec-10 Wed 0.8 0.8 0.8 0.8 0 0.1
2003-Dec-09 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2003-Dec-08 Mon 0.73 0.79 0.73 0.79 ### ### ###
2003-Dec-05 Fri 0.72 0.72 0.72 0.72 70.4 70.4 ###
2003-Dec-04 Thu 0.72 0.72 0.72 0.72 71.5 71.5 ###
2003-Dec-03 Wed 0.74 0.75 0.72 0.72 ### ### ###
2003-Dec-02 Tue 0.77 0.77 0.76 0.76 22.6 22.6 0.1
2003-Dec-01 Mon 0.76 0.76 0.76 0.76 ### ### 0.1
2003-Nov-28 Fri 0.75 0.76 0.75 0.76 79.9 79.9 0.1
2003-Nov-27 Thu 0.72 0.72 0.72 0.72 0 ###
2003-Nov-26 Wed 0.72 0.72 0.72 0.72 ### ### ###
2003-Nov-25 Tue 0.72 0.72 0.72 0.72 7,950 5,724 ### ### ###
2003-Nov-24 Mon 0.72 0.72 0.72 0.72 0 ###
2003-Nov-21 Fri 0.72 0.72 0.72 0.72 ### ### ###
2003-Nov-20 Thu 0.71 0.71 0.71 0.71 ### ### ###
2003-Nov-19 Wed 0.72 0.72 0.7 0.7 14.2 14.2 ###
2003-Nov-18 Tue 0.74 0.74 0.72 0.72 ### ### ###
2003-Nov-17 Mon 0.75 0.75 0.74 0.74 29.9 29.9 0.1
2003-Nov-14 Fri 0.77 0.77 0.75 0.75 ### ### ###
2003-Nov-13 Thu 0.77 0.77 0.77 0.77 71.7 71.7 0.1
2003-Nov-12 Wed 0.78 0.78 0.75 0.75 ### ### ###
2003-Nov-11 Tue 0.82 0.82 0.81 0.81 36,778 29,974 30.3 30.3 0.1
2003-Nov-10 Mon 0.82 0.82 0.82 0.82 73.8 73.8 0.1
2003-Nov-07 Fri 0.82 0.84 0.82 0.84 87.8 87.8 ###
2003-Nov-06 Thu 0.83 0.83 0.82 0.82 ### ### 0.1
2003-Nov-05 Wed 0.82 0.84 0.82 0.84 18,650 15,479 89.9 89.9 ###
2003-Nov-04 Tue 0.82 0.83 0.82 0.82 21,746 17,940 75.7 75.7 0.1
2003-Nov-03 Mon 0.82 0.82 0.82 0.82 ### ### 0.1
2003-Oct-31 Fri 0.83 0.83 0.82 0.82 ### ### 0.1
2003-Oct-30 Thu 0.82 0.83 0.82 0.83 ### ### ###
2003-Oct-29 Wed 0.83 0.83 0.82 0.82 ### ### 0.1
2003-Oct-28 Tue 0.83 0.83 0.83 0.83 76.8 76.8 ###
2003-Oct-27 Mon 0.85 0.85 0.83 0.83 ### ### ###
2003-Oct-24 Fri 0.85 0.85 0.85 0.85 74.3 74.3 ###
2003-Oct-23 Thu 0.85 0.85 0.85 0.85 33,340 ### ### ### ###
2003-Oct-22 Wed 0.86 0.87 0.86 0.87 ### ### 0.1
2003-Oct-21 Tue 0.86 0.86 0.86 0.86 ### ### ###
2003-Oct-20 Mon 0.85 0.85 0.85 0.85 30,846 ### 69.8 69.8 ###
2003-Oct-17 Fri 0.85 0.85 0.83 0.85 ### ### ###
2003-Oct-16 Thu 0.89 ### 0.85 0.85 34,440 ### 8.7 8.7 ###
2003-Oct-15 Wed ### ### 0.87 0.87 ### ### 0.1
2003-Oct-14 Tue 0.89 ### 0.89 ### ### ### 0.0
2003-Oct-13 Mon 0.85 0.88 0.85 0.88 126,948 ### ### ### 0.1
2003-Oct-10 Fri 0.8 0.81 0.8 0.81 ### ### 0.1
2003-Oct-09 Thu 0.8 0.81 0.8 0.8 59,770 ### ### ### 0.1
2003-Oct-08 Wed 0.81 0.81 0.81 0.81 ### ### 0.1
2003-Oct-07 Tue 0.8 0.8 0.8 0.8 ### ### 0.1
2003-Oct-06 Mon 0.79 0.79 0.7 0.7 48,743 ### ### ### ###
2003-Oct-03 Fri 0.8 0.8 0.79 0.79 ### ### ###
2003-Oct-02 Thu 0.79 0.8 0.76 0.79 ### ### ###
2003-Oct-01 Wed 0.85 0.85 0.79 0.79 3.4 3.4 ###
2003-Sep-30 Tue 0.85 0.86 0.85 0.86 72,250 61,773 78.2 78.2 ###
2003-Sep-29 Mon 0.87 0.87 0.85 0.85 52,150 44,849 ### ### ###
2003-Sep-26 Fri 0.89 0.89 0.89 0.89 ### ### ###
2003-Sep-25 Thu 0.85 0.87 0.85 0.86 47,341 ### ### ### ###
2003-Sep-24 Wed 0.88 0.88 0.85 0.85 39,220 33,925 ### ### ###
2003-Sep-23 Tue ### ### 0.81 0.89 126,976 51,425 19.1 19.1 ###
2003-Sep-22 Mon ### ### ### ### 9.1 9.1 0.0
2003-Sep-19 Fri ### ### ### ### 15,170 0 81.5 81.5 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 16.0 16.0 0.0
2003-Sep-16 Tue ### ### ### ### 293,579 0 24.9 24.9 0.0
2003-Sep-15 Mon 0.85 ### 0.85 ### 503,872 214,145 97.4 97.4 0.0
2003-Sep-12 Fri 0.86 0.86 0.8 0.81 ### ### 0.1
2003-Sep-11 Thu 0.89 ### 0.83 0.84 7.1 7.1 ###
2003-Sep-10 Wed 0.82 0.87 0.82 0.87 92,955 78,546 93.3 93.3 0.1
2003-Sep-09 Tue 0.82 0.84 0.81 0.81 24.6 24.6 0.1
2003-Sep-08 Mon 0.8 0.82 0.8 0.81 76.2 76.2 0.1
2003-Sep-05 Fri 0.8 0.84 0.79 0.79 73,075 59,556 ### ### ###
2003-Sep-04 Thu 0.78 0.8 0.78 0.8 ### ### 0.1
2003-Sep-03 Wed 0.74 0.74 0.74 0.74 67.9 67.9 0.1
2003-Sep-02 Tue 0.75 0.75 0.73 0.73 15,340 11,351 15.3 15.3 0.1
2003-Sep-01 Mon 0.73 0.75 0.73 0.73 ### ### 0.1
2003-Aug-29 Fri 0.72 0.73 0.72 0.72 66,350 ### 68.6 68.6 ###
2003-Aug-28 Thu 0.75 0.75 0.72 0.72 64,688 47,545 7.8 7.8 ###
2003-Aug-27 Wed 0.78 0.78 0.75 0.76 ### ### 0.1
2003-Aug-26 Tue 0.77 0.78 0.76 0.78 ### ### 0.1
2003-Aug-25 Mon 0.75 0.79 0.75 0.77 52,028 ### 85.1 85.1 0.1
2003-Aug-22 Fri 0.71 0.75 0.71 0.75 93.2 93.2 ###
2003-Aug-21 Thu 0.7 0.71 0.7 0.71 96,121 ### 83.0 83.0 ###
2003-Aug-20 Wed 0.7 0.71 0.7 0.7 ### ### ###
2003-Aug-19 Tue 0.7 0.7 0.7 0.7 70.4 70.4 ###
2003-Aug-18 Mon ### 0.72 ### 0.7 84.9 84.9 ###
2003-Aug-15 Fri ### ### ### ### 28,082 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 88.4 88.4 0.0
2003-Aug-11 Mon 0.59 ### 0.59 ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### 0.58 0.58 10.2 10.2 ###
2003-Aug-06 Wed ### ### ### ### 82.8 82.8 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 42,650 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 17.6 17.6 0.0
2003-Jul-30 Wed ### ### ### ### 23,175 0 16.2 16.2 0.0
2003-Jul-29 Tue ### ### ### ### ### ### 0.0
2003-Jul-28 Mon ### ### ### ### 24,740 0 ### ### 0.0
2003-Jul-25 Fri 0.58 ### 0.58 ### 90,744 ### 88.2 88.2 0.0
2003-Jul-24 Thu 0.55 0.56 0.55 0.55 83,550 46,370 69.0 69.0 ###
2003-Jul-23 Wed 0.56 0.56 0.55 0.55 ### ### ###
2003-Jul-22 Tue 0.56 0.56 0.56 0.56 34,341 ### 75.9 75.9 ###
2003-Jul-21 Mon 0.55 0.55 0.55 0.55 ### ### ###
2003-Jul-18 Fri 0.56 0.57 0.56 0.57 39,281 ### 82.1 82.1 ###
2003-Jul-17 Thu 0.57 0.57 0.57 0.57 2 1 73.6 73.6 ###
2003-Jul-16 Wed 0.56 0.57 0.56 0.57 ### ### ###
2003-Jul-15 Tue 0.56 0.56 0.56 0.56 68.6 68.6 ###
2003-Jul-14 Mon 0.58 0.58 0.56 0.56 9.6 9.6 ###
2003-Jul-11 Fri 0.58 ### 0.57 0.59 ### ### 0.0
2003-Jul-10 Thu 0.58 0.59 0.57 0.57 14.1 14.1 ###
2003-Jul-09 Wed ### ### 0.58 0.58 3.7 3.7 ###
2003-Jul-08 Tue 0.52 ### 0.52 ### 410,821 ### 99.4 99.4 0.0
2003-Jul-07 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Jul-04 Fri 0.51 0.51 0.51 0.51 0 ###
2003-Jul-03 Thu 0.51 0.52 0.51 0.51 33,570 17,288 ### ### ###
2003-Jul-02 Wed 0.52 0.52 0.52 0.52 0 0.0
2003-Jul-01 Tue 0.52 0.52 0.52 0.52 0 0.0
2003-Jun-30 Mon 0.51 0.52 0.51 0.52 ### ### 0.0
2003-Jun-27 Fri 0.51 0.52 0.51 0.51 92,650 ### ### ### ###
2003-Jun-25 Wed 0.5 0.52 0.5 0.51 ### ### ###
2003-Jun-24 Tue 0.5 0.51 0.5 0.5 177,320 89,546 ### ### 0.0
2003-Jun-23 Mon 0.485 0.5 0.485 ### ### ### 0.0
2003-Jun-20 Fri 0.48 ### 0.46 ### 68,940 15,856 89.1 89.1 0.0
2003-Jun-19 Thu 0.46 0.48 0.46 0.48 20,150 9,470 93.2 93.2 0.0
2003-Jun-18 Wed 0.47 0.47 0.46 0.47 ### ### ###
2003-Jun-17 Tue 0.51 0.51 0.47 0.47 26,656 ### 4.2 4.2 ###
2003-Jun-16 Mon 0.48 0.5 0.48 0.5 49,144 24,080 ### ### 0.0
2003-Jun-13 Fri 0.45 0.46 0.45 0.45 ### ### 0.0
2003-Jun-12 Thu 0.43 0.45 0.43 0.44 ### ### ###
2003-Jun-11 Wed 0.43 0.45 0.41 0.41 8.6 8.6 ###
2003-Jun-10 Tue 0.42 0.44 0.42 0.42 31,320 ### ### ### ###
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu 0.375 ### ### ### 63,941 0 ### ### 0.0
2003-Jun-04 Wed 0.4 0.4 ### ### 10,359 2,071 ### ### 0.0
2003-Jun-03 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Jun-02 Mon 0.4 0.4 ### ### ### ### 0.0
2003-May-30 Fri 0.4 0.4 0.4 0.4 15,770 ### 70.8 70.8 0.0
2003-May-29 Thu 0.41 0.41 0.41 0.41 ### ### ###
2003-May-28 Wed 0.4 0.41 0.4 0.41 ### ### ###
2003-May-27 Tue ### ### ### ### 89.7 89.7 0.0
2003-May-26 Mon ### ### ### ### 56,150 0 6.3 6.3 0.0
2003-May-23 Fri ### ### 0.355 0.355 ### ### 0.0
2003-May-22 Thu ### 0.385 ### ### ### ### 0.0
2003-May-21 Wed 0.375 ### 0.375 0.375 ### ### ###
2003-May-20 Tue 0.375 0.375 ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri 0.41 0.41 ### ### 3.9 3.9 0.0
2003-May-15 Thu 0.4 0.4 0.4 0.4 21,780 ### ### ### 0.0
2003-May-14 Wed 0.41 0.41 0.4 0.41 28,320 ### ### ### ###
2003-May-13 Tue 0.4 0.42 0.4 0.41 ### ### ###
2003-May-12 Mon 0.47 0.47 0.45 0.45 12,043 ### ### ### 0.0
2003-May-09 Fri 0.47 0.47 0.47 0.47 ### ### ###
2003-May-08 Thu 0.48 0.48 0.46 0.48 ### ### 0.0
2003-May-07 Wed 0.44 0.48 0.44 0.48 13,879 6,384 97.8 97.8 0.0
2003-May-06 Tue 0.46 0.46 0.44 0.44 7.7 7.7 ###
2003-May-05 Mon 0.47 0.47 0.46 0.46 ### ### 0.0
2003-May-02 Fri 0.475 0.475 0.475 0.475 21,750 ### ### ### ###
2003-May-01 Thu 0.47 0.47 0.47 0.47 70.2 70.2 ###
2003-Apr-30 Wed 0.475 0.475 0.475 0.475 70.5 70.5 ###
2003-Apr-29 Tue 0.475 0.475 0.475 0.475 72.4 72.4 ###
2003-Apr-28 Mon 0.5 0.5 0.475 0.475 6.0 6.0 ###
2003-Apr-24 Thu 0.49 0.5 0.49 0.5 ### ### 0.0
2003-Apr-23 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2003-Apr-22 Tue 0.5 0.5 0.48 0.48 ### ### 0.0
2003-Apr-17 Thu 0.5 0.5 0.5 0.5 0 0.0
2003-Apr-16 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2003-Apr-15 Tue 0.54 0.54 0.46 0.46 0.5 0.5 0.0
2003-Apr-14 Mon ### ### 0.52 0.55 69,250 ### 2.8 2.8 ###
2003-Apr-11 Fri 0.5 0.55 0.5 0.55 98.3 98.3 ###
2003-Apr-10 Thu 0.485 0.5 0.475 0.5 ### ### 0.0
2003-Apr-09 Wed 0.46 0.46 0.455 0.455 22.7 22.7 0.0
2003-Apr-08 Tue 0.45 0.45 0.45 0.45 0 0.0
2003-Apr-07 Mon 0.45 0.45 0.45 0.45 64.3 64.3 0.0
2003-Apr-04 Fri 0.44 0.44 0.44 0.44 ### ### ###
2003-Apr-03 Thu 0.46 0.46 0.46 0.46 72.4 72.4 0.0
2003-Apr-02 Wed 0.46 0.46 0.46 0.46 1,270 584 78.6 78.6 0.0
2003-Apr-01 Tue 0.43 0.46 0.43 0.46 4,380 1,949 96.6 96.6 0.0
2003-Mar-31 Mon 0.44 0.44 0.44 0.44 73.1 73.1 ###
2003-Mar-28 Fri 0.43 0.44 0.43 0.44 86.3 86.3 ###
2003-Mar-27 Thu 0.44 0.44 0.44 0.44 71.1 71.1 ###
2003-Mar-26 Wed ### 0.4 ### 0.4 ### ### 0.0
2003-Mar-25 Tue 0.44 0.44 0.44 0.44 0 ###
2003-Mar-24 Mon 0.46 0.46 0.44 0.44 7.0 7.0 ###
2003-Mar-21 Fri 0.44 0.45 0.44 0.45 38,825 17,277 86.4 86.4 0.0
2003-Mar-20 Thu 0.44 0.45 0.43 0.43 4,675 2,057 ### ### ###
2003-Mar-19 Wed 0.43 0.43 0.43 0.43 69.3 69.3 ###
2003-Mar-18 Tue 0.42 0.45 0.42 0.45 3,620 1,574 ### ### 0.0
2003-Mar-17 Mon 0.41 0.41 ### ### ### ### 0.0
2003-Mar-14 Fri 0.42 0.42 0.41 0.41 3,880 ### 13.5 13.5 ###
2003-Mar-13 Thu 0.43 0.43 0.42 0.42 17.4 17.4 ###
2003-Mar-12 Wed 0.44 0.44 0.42 0.42 25,875 11,126 ### ### ###
2003-Mar-11 Tue 0.44 0.44 0.44 0.44 0 ###
2003-Mar-10 Mon 0.44 0.44 0.44 0.44 0 ###
2003-Mar-07 Fri 0.45 0.45 0.44 0.44 17.9 17.9 ###
2003-Mar-06 Thu 0.41 0.41 0.41 0.41 78.6 78.6 ###
2003-Mar-05 Wed 0.49 0.49 0.49 0.49 0 ###
2003-Mar-04 Tue 0.49 0.49 0.49 0.49 ### ### ###
2003-Mar-03 Mon 0.49 0.49 0.49 0.49 0 ###
2003-Feb-28 Fri 0.49 0.49 0.49 0.49 76.7 76.7 ###
2003-Feb-27 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2003-Feb-26 Wed 0.45 0.45 0.45 0.45 1,450 652 ### ### 0.0
2003-Feb-25 Tue 0.48 0.48 0.48 0.48 0 0.0
2003-Feb-24 Mon 0.5 0.5 0.48 0.48 7,550 ### ### ### 0.0
2003-Feb-21 Fri 0.5 0.5 0.5 0.5 ### ### 0.0
2003-Feb-20 Thu 0.5 0.5 0.5 0.5 81.4 81.4 0.0
2003-Feb-19 Wed 0.5 0.5 0.5 0.5 73.7 73.7 0.0
2003-Feb-18 Tue 0.52 0.52 0.52 0.52 72.8 72.8 0.0
2003-Feb-17 Mon 0.5 0.5 0.5 0.5 1,840 920 ### ### 0.0
2003-Feb-14 Fri 0.48 0.54 0.48 0.54 5,450 2,779 98.7 98.7 0.0
2003-Feb-13 Thu 0.54 0.54 0.54 0.54 0 0.0
2003-Feb-12 Wed 0.53 0.54 0.53 0.54 ### ### 0.0
2003-Feb-11 Tue 0.48 0.49 0.48 0.49 ### ### ###
2003-Feb-10 Mon 0.52 0.52 0.5 0.5 ### ### 0.0
2003-Feb-07 Fri 0.51 0.51 0.51 0.51 70.5 70.5 ###
2003-Feb-06 Thu 0.52 0.52 0.52 0.52 3,620 1,882 81.1 81.1 0.0
2003-Feb-05 Wed 0.51 0.51 0.5 0.5 ### ### 0.0
2003-Feb-04 Tue 0.55 0.55 0.55 0.55 ### ### ###
2003-Feb-03 Mon ### ### 0.58 0.58 18,950 ### ### ### ###
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 7,120 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 25,755 0 ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 20.0 20.0 0.0
2003-Jan-23 Thu ### ### ### ### 81.9 81.9 0.0
2003-Jan-22 Wed ### ### ### ### 18,988 0 20.5 20.5 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 9.6 9.6 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 17.8 17.8 0.0
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 9.6 9.6 0.0
2003-Jan-07 Tue ### 0.7 ### 0.7 ### ### ###
2003-Jan-06 Mon 0.72 0.72 ### 0.7 ### ### ###
2003-Jan-03 Fri ### 0.8 ### 0.72 156,220 62,488 97.9 97.9 ###
2003-Jan-02 Thu ### ### 0.59 ### 97.0 97.0 0.0
2002-Dec-31 Tue 0.56 0.59 0.56 0.59 ### ### 0.0
2002-Dec-30 Mon 0.51 0.57 0.51 0.55 ### ### ###
2002-Dec-27 Fri 0.52 0.52 0.52 0.52 0 0.0
2002-Dec-24 Tue 0.52 0.52 0.52 0.52 1,923 ### ### ### 0.0
2002-Dec-23 Mon 0.52 0.52 0.52 0.52 71.0 71.0 0.0
2002-Dec-20 Fri 0.52 0.52 0.52 0.52 67.1 67.1 0.0
2002-Dec-19 Thu 0.49 0.52 0.49 0.52 94.3 94.3 0.0
2002-Dec-18 Wed 0.5 0.5 0.47 0.49 ### ### ###
2002-Dec-17 Tue 0.54 0.54 0.5 0.51 5.1 5.1 ###
2002-Dec-16 Mon 0.48 0.54 0.48 0.54 40,083 20,442 ### ### 0.0
2002-Dec-13 Fri 0.48 0.48 0.46 0.46 10,179 4,784 ### ### 0.0
2002-Dec-12 Thu 0.53 0.53 0.48 0.48 1.9 1.9 0.0
2002-Dec-11 Wed 0.51 0.53 0.51 0.51 40,321 ### 81.4 81.4 ###
2002-Dec-10 Tue 0.51 0.51 0.51 0.51 ### ### ###
2002-Dec-09 Mon 0.51 0.51 0.51 0.51 0 ###
2002-Dec-06 Fri 0.51 0.51 0.51 0.51 72.8 72.8 ###
2002-Dec-05 Thu 0.52 0.53 0.52 0.53 4,359 2,288 86.4 86.4 0.0
2002-Dec-04 Wed 0.52 0.52 0.52 0.52 8,186 4,256 79.7 79.7 0.0
2002-Dec-03 Tue 0.51 0.52 0.51 0.52 ### ### 0.0
2002-Dec-02 Mon 0.48 0.51 0.48 0.51 ### ### ###
2002-Nov-29 Fri 0.44 0.44 0.44 0.44 0 ###
2002-Nov-28 Thu 0.45 0.45 0.44 0.44 ### ### ###
2002-Nov-27 Wed 0.49 0.49 0.49 0.49 0 ###
2002-Nov-26 Tue 0.49 0.49 0.49 0.49 75.4 75.4 ###
2002-Nov-25 Mon 0.455 0.455 0.455 0.455 0 0.0
2002-Nov-22 Fri 0.455 0.455 0.45 0.455 45,558 ### 70.8 70.8 0.0
2002-Nov-21 Thu 0.48 0.48 0.42 0.47 15.7 15.7 ###
2002-Nov-20 Wed 0.47 0.48 0.46 0.48 84.8 84.8 0.0
2002-Nov-19 Tue 0.45 0.47 0.45 0.47 93.9 93.9 ###
2002-Nov-18 Mon ### 0.41 ### 0.41 ### ### ###
2002-Nov-15 Fri ### ### ### ### 96.8 96.8 0.0
2002-Nov-14 Thu ### ### ### ### 11,271 0 ### ### 0.0
2002-Nov-13 Wed ### ### ### ### 89.9 89.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 0.42 0.42 ### ### 2.5 2.5 0.0
2002-Nov-08 Fri 0.42 0.42 ### 0.42 ### ### ###
2002-Nov-07 Thu 0.45 0.45 0.43 0.43 5.2 5.2 ###
2002-Nov-06 Wed 0.44 0.45 ### ### 26.3 26.3 0.0
2002-Nov-05 Tue 0.42 0.42 0.42 0.42 0 ###
2002-Nov-04 Mon 0.42 0.42 0.42 0.42 0 ###
2002-Nov-01 Fri 0.42 0.445 0.42 0.42 74.6 74.6 ###
2002-Oct-31 Thu 0.455 0.455 0.455 0.455 ### ### 0.0
2002-Oct-30 Wed 0.43 0.43 0.41 0.41 ### ### ###
2002-Oct-29 Tue 0.45 0.45 0.43 0.43 6.8 6.8 ###
2002-Oct-28 Mon 0.48 0.48 0.47 0.47 ### ### ###
2002-Oct-25 Fri 0.475 0.475 0.47 0.47 21.1 21.1 ###
2002-Oct-24 Thu 0.475 0.475 0.475 0.475 ### ### ###
2002-Oct-23 Wed 0.475 0.48 0.475 0.48 76.0 76.0 0.0
2002-Oct-22 Tue 0.48 0.48 0.48 0.48 11,948 ### 73.3 73.3 0.0
2002-Oct-21 Mon 0.5 0.5 0.48 0.48 8.0 8.0 0.0
2002-Oct-18 Fri 0.5 0.5 0.49 0.49 ### ### ###
2002-Oct-17 Thu 0.5 0.5 0.5 0.5 0 0.0
2002-Oct-16 Wed 0.49 0.5 0.49 0.5 87.9 87.9 0.0
2002-Oct-15 Tue 0.475 0.475 0.475 0.475 ### ### ###
2002-Oct-14 Mon 0.5 0.5 0.5 0.5 74.4 74.4 0.0
2002-Oct-11 Fri 0.475 0.475 0.475 0.475 0 ###
2002-Oct-10 Thu 0.48 0.48 0.475 0.475 24.1 24.1 ###
2002-Oct-09 Wed 0.5 0.5 0.47 0.47 5.1 5.1 ###
2002-Oct-08 Tue 0.52 0.52 0.48 0.48 3.1 3.1 0.0
2002-Oct-07 Mon 0.53 0.53 0.53 0.53 ### ### 0.0
2002-Oct-04 Fri 0.52 0.52 0.52 0.52 0 0.0
2002-Oct-03 Thu 0.52 0.52 0.52 0.52 277 144 ### ### 0.0
2002-Oct-02 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2002-Oct-01 Tue 0.55 0.55 0.52 0.52 5.4 5.4 0.0
2002-Sep-30 Mon 0.55 0.55 0.55 0.55 0 ###
2002-Sep-27 Fri 0.55 0.55 0.55 0.55 69.5 69.5 ###
2002-Sep-26 Thu 0.53 0.55 0.53 0.55 9,584 5,175 93.8 93.8 ###
2002-Sep-25 Wed 0.55 0.55 0.53 0.53 ### ### 0.0
2002-Sep-24 Tue 0.53 0.55 0.53 0.55 36,284 ### 96.4 96.4 ###
2002-Sep-23 Mon 0.52 0.52 0.52 0.52 ### ### 0.0
2002-Sep-20 Fri 0.55 0.55 0.55 0.55 0 ###
2002-Sep-19 Thu 0.55 0.55 0.55 0.55 0 ###
2002-Sep-18 Wed 0.56 0.56 0.55 0.55 ### ### ###
2002-Sep-17 Tue 0.59 0.59 0.55 0.55 3.5 3.5 ###
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### 0.59 ### 68,440 20,189 69.6 69.6 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 0 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 18,440 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 0 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### 115,940 0 ### ### 0.0
2002-Sep-02 Mon 0.56 0.56 0.56 0.56 0 ###
2002-Aug-30 Fri 0.56 0.56 0.56 0.56 0 ###
2002-Aug-29 Thu 0.56 0.56 0.56 0.56 ### ### ###
2002-Aug-28 Wed 0.59 0.59 0.57 0.57 11.0 11.0 ###
2002-Aug-27 Tue 0.57 0.57 0.57 0.57 0 ###
2002-Aug-26 Mon 0.57 0.57 0.57 0.57 ### ### ###
2002-Aug-23 Fri 0.72 0.72 0.57 0.59 ### ### 0.0
2002-Aug-22 Thu ### ### ### ### 90.0 90.0 0.0
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue 0.57 ### 0.56 0.56 ### ### ###
2002-Aug-19 Mon 0.56 0.56 0.53 0.54 17,682 ### ### ### 0.0
2002-Aug-16 Fri 0.57 0.57 0.57 0.57 0 ###
2002-Aug-15 Thu 0.57 0.57 0.57 0.57 ### ### ###
2002-Aug-14 Wed 0.55 0.55 0.55 0.55 ### ### ###
2002-Aug-13 Tue 0.55 0.55 0.55 0.55 ### ### ###
2002-Aug-12 Mon 0.58 0.58 0.57 0.57 ### ### ###
2002-Aug-09 Fri 0.58 0.58 0.58 0.58 69.8 69.8 ###
2002-Aug-08 Thu 0.55 0.56 0.51 0.51 ### ### ###
2002-Aug-07 Wed 0.55 0.55 0.55 0.55 71.9 71.9 ###
2002-Aug-06 Tue 0.55 0.55 0.55 0.55 ### ### ###
2002-Aug-05 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 3,055 0 ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 0 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 18.3 18.3 0.0
2002-Jul-26 Fri 0.71 0.72 ### ### ### ### 0.0
2002-Jul-25 Thu 0.72 0.72 0.72 0.72 550 ### ### ### ###
2002-Jul-24 Wed 0.72 0.72 0.72 0.72 0 ###
2002-Jul-23 Tue 0.72 0.72 0.72 0.72 0 ###
2002-Jul-22 Mon 0.74 0.74 0.72 0.72 2,950 2,153 ### ### ###
2002-Jul-19 Fri 0.75 0.75 0.75 0.75 0 ###
2002-Jul-18 Thu 0.75 0.75 0.74 0.75 3,881 ### ### ### ###
2002-Jul-17 Wed 0.77 0.77 0.75 0.75 23.7 23.7 ###
2002-Jul-16 Tue 0.77 0.77 0.77 0.77 ### ### 0.1
2002-Jul-15 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2002-Jul-12 Fri 0.8 0.8 0.77 0.77 ### ### 0.1
2002-Jul-11 Thu 0.83 0.83 0.83 0.83 77.3 77.3 ###
2002-Jul-10 Wed 0.77 0.83 0.77 0.83 ### ### ###
2002-Jul-09 Tue 0.77 0.77 0.77 0.77 6,281 ### 68.2 68.2 0.1
2002-Jul-08 Mon 0.75 0.77 0.75 0.77 ### ### 0.1
2002-Jul-05 Fri 0.73 0.75 0.73 0.75 86.7 86.7 ###
2002-Jul-04 Thu 0.74 0.74 0.73 0.73 21.8 21.8 0.1
2002-Jul-03 Wed 0.76 0.76 0.74 0.74 ### ### 0.1
2002-Jul-02 Tue 0.76 0.76 0.75 0.75 22.5 22.5 ###
2002-Jul-01 Mon 0.77 0.77 0.75 0.76 10,652 ### ### ### 0.1
2002-Jun-28 Fri 0.78 0.78 0.75 0.75 211,024 ### ### ### ###
2002-Jun-27 Thu 0.8 0.8 0.78 0.8 68.1 68.1 0.1
2002-Jun-26 Wed 0.8 0.81 0.8 0.8 82.4 82.4 0.1
2002-Jun-25 Tue 0.82 0.83 0.8 0.8 116,984 95,341 ### ### 0.1
2002-Jun-24 Mon 0.84 0.84 0.82 0.82 21.9 21.9 0.1
2002-Jun-21 Fri 0.82 0.82 0.82 0.82 15,881 13,022 ### ### 0.1
2002-Jun-20 Thu 0.82 0.82 0.82 0.82 73.2 73.2 0.1
2002-Jun-19 Wed 0.81 0.82 0.81 0.82 33,120 ### 83.7 83.7 0.1
2002-Jun-18 Tue ### ### 0.81 0.81 1.6 1.6 0.1
2002-Jun-17 Mon 0.88 ### 0.83 ### 90.1 90.1 0.0
2002-Jun-14 Fri ### ### 0.85 0.88 5.2 5.2 0.1
2002-Jun-13 Thu ### ### 0.85 ### 35,984 ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### 42,070 0 6.7 6.7 0.0
2002-Jun-11 Tue ### ### ### 1 88,141 0 1.6 1.6 ###
2002-Jun-07 Fri ### ### ### ### 89.4 89.4 0.0
2002-Jun-06 Thu 0.88 ### 0.88 ### 140,779 61,942 ### ### 0.0
2002-Jun-05 Wed 0.84 0.88 0.84 0.88 89,527 ### 95.2 95.2 0.1
2002-Jun-04 Tue 0.81 ### 0.79 0.8 384,044 ### 29.7 29.7 0.1
2002-Jun-03 Mon 0.78 0.78 0.77 0.77 ### ### 0.1
2002-May-31 Fri 0.77 0.78 0.76 0.77 87,470 67,351 68.2 68.2 0.1
2002-May-30 Thu 0.78 0.8 0.78 0.78 ### ### 0.1
2002-May-29 Wed 0.78 0.79 0.78 0.78 42,484 33,349 ### ### 0.1
2002-May-28 Tue 0.79 0.79 0.77 0.78 24.0 24.0 0.1
2002-May-27 Mon 0.78 0.78 0.77 0.77 59,452 46,075 ### ### 0.1
2002-May-24 Fri 0.77 0.78 0.75 0.77 136,447 104,381 65.4 65.4 0.1
2002-May-23 Thu 0.74 0.75 0.74 0.75 83.6 83.6 ###
2002-May-22 Wed 0.72 0.78 0.72 0.75 91.4 91.4 ###
2002-May-21 Tue 0.8 0.8 0.72 0.78 50,645 ### ### ### 0.1
2002-May-20 Mon 0.81 0.81 0.8 0.8 132,372 106,559 24.8 24.8 0.1
2002-May-17 Fri 0.84 0.84 0.8 0.8 4.6 4.6 0.1
2002-May-16 Thu 0.82 0.83 0.8 0.8 14.2 14.2 0.1
2002-May-15 Wed 0.82 0.86 0.82 0.86 ### ### ###
2002-May-14 Tue 0.83 0.86 0.82 0.84 155,472 ### ### ### ###
2002-May-13 Mon 0.85 0.85 0.81 0.83 76,374 ### 17.7 17.7 ###
2002-May-10 Fri 0.85 0.86 0.81 0.85 29,874 24,944 ### ### ###
2002-May-09 Thu 0.82 0.86 0.81 0.83 101,384 84,655 ### ### ###
2002-May-08 Wed ### ### 0.8 0.8 1.3 1.3 0.1
2002-May-07 Tue ### ### ### ### ### ### 0.0
2002-May-06 Mon 1 ### ### ### 61,382 0 ### ### 0.0
2002-May-03 Fri ### 1 ### 1 ### ### ###
2002-May-02 Thu ### ### ### ### 46,386 0 ### ### 0.0
2002-May-01 Wed ### ### ### 1 ### ### ###
2002-Apr-30 Tue ### ### ### ### ### ### 0.0
2002-Apr-29 Mon ### 1.25 ### 1.2 ### ### 0.1
2002-Apr-26 Fri ### ### ### ### 220,876 0 24.2 24.2 0.0
2002-Apr-24 Wed ### ### ### ### 0 0.0
2002-Apr-23 Tue 1.47 1.47 ### ### 283,770 208,570 ### ### 0.0
2002-Apr-22 Mon 1.52 1.52 1.45 1.51 109,180 ### ### ### 0.1
2002-Apr-19 Fri 1.59 1.59 1.54 1.54 9.1 9.1 ###
2002-Apr-18 Thu ### 1.71 ### ### 8.3 8.3 0.0
2002-Apr-17 Wed 1.74 1.74 1.71 1.71 15,784 27,227 ### ### 0.1
2002-Apr-16 Tue 1.79 1.79 1.79 1.79 0 0.1
2002-Apr-15 Mon 1.79 1.79 1.79 1.79 71.2 71.2 0.1
2002-Apr-12 Fri 1.8 1.8 1.76 1.8 71.4 71.4 0.1
2002-Apr-11 Thu 1.8 1.8 1.72 1.72 11,950 ### ### ### 0.1
2002-Apr-10 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Apr-09 Tue 1.76 1.76 1.76 1.76 ### ### 0.1
2002-Apr-08 Mon 1.8 1.8 1.76 1.76 3,448 ### 18.5 18.5 0.1
2002-Apr-05 Fri 1.8 1.8 1.76 1.76 14.5 14.5 0.1
2002-Apr-04 Thu 1.8 1.8 1.76 1.8 76.1 76.1 0.1
2002-Apr-03 Wed 1.85 1.85 1.8 1.8 9,240 ### ### ### 0.1
2002-Apr-02 Tue 1.76 1.85 1.76 1.85 95.8 95.8 0.1
2002-Mar-28 Thu 1.78 1.79 1.76 1.76 22.3 22.3 0.1
2002-Mar-27 Wed 1.83 1.83 1.8 1.8 ### ### 0.1
2002-Mar-26 Tue 1.88 1.88 1.88 1.88 0 0.1
2002-Mar-25 Mon 1.86 1.88 1.86 1.88 81.8 81.8 0.1
2002-Mar-22 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2002-Mar-21 Thu 1.88 1.88 1.88 1.88 5,250 9,870 ### ### 0.1
2002-Mar-20 Wed 1.87 1.87 1.86 1.86 ### ### 0.1
2002-Mar-19 Tue 1.89 1.89 1.88 1.88 22,350 42,129 ### ### 0.1
2002-Mar-18 Mon 1.87 1.87 1.86 1.86 33.5 33.5 0.1
2002-Mar-15 Fri ### ### 1.86 1.86 ### ### 0.1
2002-Mar-14 Thu ### ### ### ### 10,780 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### 2 ### ### ### ### 0.0
2002-Mar-11 Mon 2 2 ### ### 13.0 13.0 0.0
2002-Mar-08 Fri ### ### ### ### 10,072 0 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 85,840 0 69.5 69.5 0.0
2002-Mar-06 Wed 2.051 2.051 ### ### 30.8 30.8 0.0
2002-Mar-05 Tue ### ### ### ### 61,880 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 71.5 71.5 0.0
2002-Feb-27 Wed 2.2 2.2 ### ### ### ### 0.0
2002-Feb-26 Tue ### 2.28 ### 2.2 91.8 91.8 0.2
2002-Feb-25 Mon ### ### ### ### 86.5 86.5 0.0
2002-Feb-22 Fri 2 ### 2 2 ### ### 0.1
2002-Feb-21 Thu ### ### ### 2 ### ### 0.1
2002-Feb-20 Wed ### ### ### ### 0 0.0
2002-Feb-19 Tue ### ### ### ### 23.1 23.1 0.0
2002-Feb-18 Mon ### ### ### ### 43,385 0 ### ### 0.0
2002-Feb-15 Fri ### ### 1.89 ### 86,875 ### 88.6 88.6 0.0
2002-Feb-14 Thu ### ### 1.8 1.8 107,451 ### ### ### 0.1
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue 2 2 ### ### 40,850 40,850 19.0 19.0 0.0
2002-Feb-11 Mon 2 2 ### ### 20,650 20,650 28.3 28.3 0.0
2002-Feb-08 Fri 2 2 2 2 ### ### 0.1
2002-Feb-07 Thu 2 ### ### 2 29,750 0 ### ### 0.1
2002-Feb-06 Wed ### ### 2 2 ### ### 0.1
2002-Feb-05 Tue ### ### ### ### 24,843 0 ### ### 0.0
2002-Feb-04 Mon ### ### ### ### 16,742 0 ### ### 0.0
2002-Feb-01 Fri ### ### ### ### 72.7 72.7 0.0
2002-Jan-31 Thu ### 2.2 ### 2.2 96.0 96.0 0.2
2002-Jan-30 Wed ### ### ### ### 43,950 0 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 32,571 0 92.9 92.9 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### 2 ### 95,949 95,949 77.8 77.8 0.0
2002-Jan-23 Wed ### ### ### ### 10,242 0 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 34,053 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 0 0.0
2002-Jan-18 Fri ### ### ### ### 19,642 0 ### ### 0.0
2002-Jan-17 Thu ### ### ### ### 20,850 0 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 2.2 2.2 2.2 2.2 77.7 77.7 0.2
2002-Jan-11 Fri 2.2 2.2 2.2 2.2 3,783 8,322 ### ### 0.2
2002-Jan-10 Thu 2.156 2.2 ### 2.2 83.8 83.8 0.2
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue 2.23 2.23 ### ### ### ### 0.0
2002-Jan-07 Mon ### ### 2.24 2.24 14,420 16,150 12.6 12.6 ###
2002-Jan-04 Fri ### ### 2.28 ### 35,542 ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 10,950 0 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 12.6 12.6 0.0
2001-Dec-24 Mon ### 2.41 ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 6,450 0 77.6 77.6 0.0
2001-Dec-20 Thu ### ### ### ### ### ### 0.0
2001-Dec-19 Wed ### ### 2.25 ### 89.5 89.5 0.0
2001-Dec-18 Tue 2.25 2.25 2.25 2.25 70.2 70.2 ###
2001-Dec-17 Mon 2.25 2.25 2.25 2.25 0 ###
2001-Dec-14 Fri ### ### 2.25 2.25 ### ### ###
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 2.24 ### 2.24 ### ### ### 0.0
2001-Dec-11 Tue 2.23 ### 2.23 2.23 71.8 71.8 ###
2001-Dec-10 Mon 2.21 2.23 2.21 2.23 ### ### ###
2001-Dec-07 Fri 2.24 2.24 2.24 2.24 10,520 ### 67.6 67.6 ###
2001-Dec-06 Thu ### 2.2 ### 2.2 78.7 78.7 0.2
2001-Dec-05 Wed ### 2.2 ### 2.2 7,480 8,228 ### ### 0.2
2001-Dec-04 Tue 2.2 2.2 2.2 2.2 73.3 73.3 0.2
2001-Dec-03 Mon 2.2 2.2 2.2 2.2 78.1 78.1 0.2
2001-Nov-30 Fri 2.29 2.29 2.2 2.24 37,043 ### 17.3 17.3 ###
2001-Nov-29 Thu 2.29 ### 2.29 ### 71.6 71.6 0.0
2001-Nov-28 Wed 2.24 2.24 2.22 2.22 10,480 23,370 ### ### 0.2
2001-Nov-27 Tue 2.27 2.27 2.25 2.25 2,520 ### 31.4 31.4 ###
2001-Nov-26 Mon ### ### 2.27 2.27 2,740 ### ### ### 0.2
2001-Nov-23 Fri 2.2 2.24 2.2 2.24 81.8 81.8 ###
2001-Nov-22 Thu 2.2 2.2 2.2 2.2 1,250 2,750 70.0 70.0 0.2
2001-Nov-21 Wed 2.27 2.27 2.2 2.2 13.3 13.3 0.2
2001-Nov-20 Tue 2.4 2.4 ### ### 13,550 ### 7.8 7.8 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 2,150 0 ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 5,980 0 84.1 84.1 0.0
2001-Nov-14 Wed ### ### ### ### 12,020 0 67.1 67.1 0.0
2001-Nov-13 Tue ### ### 2.28 2.28 ### ### 0.2
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 13,376 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed 2.4 2.4 2.4 2.4 1,250 ### 74.3 74.3 ###
2001-Nov-06 Tue ### 2.42 ### 2.42 ### ### 0.2
2001-Nov-05 Mon 2.4 2.4 ### 2.4 ### ### ###
2001-Nov-02 Fri ### ### ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 76.4 76.4 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue 2.41 2.41 2.41 2.41 ### ### 0.2
2001-Oct-29 Mon 2.4 2.48 2.4 2.48 ### ### 0.2
2001-Oct-26 Fri ### ### ### ### 375 0 ### ### 0.0
2001-Oct-25 Thu 2.46 2.46 2.45 2.45 13,050 ### 25.9 25.9 0.2
2001-Oct-24 Wed 2.45 2.46 2.45 2.46 27,250 ### 71.8 71.8 0.2
2001-Oct-23 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Oct-22 Mon 2.45 2.45 2.45 2.45 72.0 72.0 0.2
2001-Oct-19 Fri 2.45 2.45 2.45 2.45 72.6 72.6 0.2
2001-Oct-18 Thu 2.4 2.4 ### ### 21.9 21.9 0.0
2001-Oct-17 Wed 2.4 2.4 2.4 2.4 67.0 67.0 ###
2001-Oct-16 Tue 2.4 2.4 2.4 2.4 70.1 70.1 ###
2001-Oct-15 Mon 2.4 2.4 2.4 2.4 0 ###
2001-Oct-12 Fri 2.42 2.42 2.4 2.4 28.2 28.2 ###
2001-Oct-11 Thu 2.4 2.4 2.4 2.4 68.8 68.8 ###
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 2.2 2.2 2.2 2.2 0 0.2
2001-Oct-04 Thu 2.2 2.2 2.2 2.2 1,950 ### ### ### 0.2
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### 79.1 79.1 0.0
2001-Oct-01 Mon ### ### ### ### 7,750 0 ### ### 0.0
2001-Sep-28 Fri ### 2.2 ### 2.2 88.5 88.5 0.2
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue 2.144 2.144 ### ### 18.0 18.0 0.0
2001-Sep-24 Mon ### ### ### ### 13.2 13.2 0.0
2001-Sep-21 Fri 2.23 2.23 2.2 2.2 15,950 35,329 ### ### 0.2
2001-Sep-20 Thu 2.25 2.25 2.23 2.23 37.9 37.9 ###
2001-Sep-19 Wed 2.5 2.5 2.5 2.5 0 0.2
2001-Sep-18 Tue 2.22 2.5 2.22 2.5 95.4 95.4 0.2
2001-Sep-17 Mon 2.22 2.22 ### ### 16.2 16.2 0.0
2001-Sep-14 Fri 2.4 2.4 ### ### 24.1 24.1 0.0
2001-Sep-13 Thu ### ### ### ### 1,874 0 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 15,726 0 ### ### 0.0
2001-Sep-11 Tue 2.55 2.55 2.55 2.55 2,750 ### 70.7 70.7 0.2
2001-Sep-10 Mon 2.55 2.55 2.5 2.55 69.4 69.4 0.2
2001-Sep-07 Fri 2.52 2.52 2.52 2.52 0 ###
2001-Sep-06 Thu 2.52 2.52 2.51 2.52 5,920 14,888 ### ### ###
2001-Sep-05 Wed 2.52 2.52 2.52 2.52 454 1,144 ### ### ###
2001-Sep-04 Tue 2.53 2.53 2.51 2.53 ### ### ###
2001-Sep-03 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Aug-31 Fri ### ### 2.583 2.583 16.0 16.0 0.2
2001-Aug-30 Thu 2.76 2.76 ### ### ### ### 0.0
2001-Aug-29 Wed 2.8 2.8 2.8 2.8 9,750 ### ### ### 0.2
2001-Aug-28 Tue 2.8 2.85 2.8 2.85 ### ### ###
2001-Aug-27 Mon 2.8 2.8 2.8 2.8 0 0.2
2001-Aug-24 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2001-Aug-23 Thu 2.84 ### 2.8 2.8 ### ### 0.2
2001-Aug-22 Wed 2.84 2.84 2.8 2.8 20,650 ### ### ### 0.2
2001-Aug-21 Tue 2.75 2.75 2.75 2.75 0 ###
2001-Aug-20 Mon 2.81 2.81 2.75 2.75 ### ### ###
2001-Aug-17 Fri 2.82 2.85 2.8 2.85 ### ### ###
2001-Aug-16 Thu 2.8 2.82 2.8 2.8 ### ### 0.2
2001-Aug-15 Wed 2.8 2.8 2.8 2.8 77.6 77.6 0.2
2001-Aug-14 Tue ### ### 2.8 2.8 55,750 78,050 11.3 11.3 0.2
2001-Aug-13 Mon 2.87 ### 2.87 ### 12,429 ### 81.2 81.2 0.0
2001-Aug-10 Fri 2.84 2.84 2.84 2.84 13,971 39,677 ### ### 0.2
2001-Aug-09 Thu 2.84 2.84 2.8 2.8 11,750 ### 21.0 21.0 0.2
2001-Aug-08 Wed 2.8 2.8 2.8 2.8 70.5 70.5 0.2
2001-Aug-07 Tue 2.8 2.8 2.8 2.8 2,375 6,650 72.6 72.6 0.2
2001-Aug-06 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2001-Aug-03 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2001-Aug-02 Thu 2.8 2.85 2.8 2.85 37,921 107,126 ### ### ###
2001-Aug-01 Wed 2.84 2.85 2.8 2.8 14,340 ### 22.7 22.7 0.2
2001-Jul-31 Tue ### 2.79 ### 2.7 ### ### 0.2
2001-Jul-30 Mon 2.5 2.5 2.5 2.5 16,285 ### 74.5 74.5 0.2
2001-Jul-27 Fri 2.51 2.51 2.5 2.51 66.6 66.6 ###
2001-Jul-26 Thu 2.45 2.45 2.45 2.45 31,580 77,371 ### ### 0.2
2001-Jul-25 Wed 2.45 2.47 2.45 2.45 ### ### 0.2
2001-Jul-24 Tue 2.45 2.49 2.45 2.47 7,780 ### 83.5 83.5 ###
2001-Jul-23 Mon 2.56 2.56 ### 2.45 12.1 12.1 0.2
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu 2.72 2.72 ### ### 4,080 5,548 ### ### 0.0
2001-Jul-18 Wed 2.8 2.8 2.78 2.78 2,740 7,644 33.0 33.0 0.2
2001-Jul-17 Tue 2.81 2.81 2.8 2.8 35.8 35.8 0.2
2001-Jul-16 Mon 2.88 2.88 2.85 2.85 27.6 27.6 ###
2001-Jul-13 Fri 2.89 2.89 2.89 2.89 0 ###
2001-Jul-12 Thu 2.85 2.89 2.85 2.89 3,744 10,745 78.8 78.8 ###
2001-Jul-11 Wed 2.83 2.83 2.83 2.83 ### ### 0.2
2001-Jul-10 Tue 2.8 2.8 2.8 2.8 68.0 68.0 0.2
2001-Jul-09 Mon ### ### 2.82 2.82 8,020 ### ### ### ###
2001-Jul-06 Fri ### ### ### ### 12.9 12.9 0.0
2001-Jul-05 Thu 3 ### ### ### 5,827 0 30.4 30.4 0.0
2001-Jul-04 Wed 3 3 3 3 72.5 72.5 0.2
2001-Jul-03 Tue ### 3 ### 3 28,880 43,320 82.2 82.2 0.2
2001-Jul-02 Mon 2.85 ### 2.85 ### ### ### 0.0
2001-Jun-29 Fri 2.75 2.85 2.75 2.8 66.3 66.3 0.2
2001-Jun-28 Thu ### 2.74 ### 2.74 ### ### 0.2
2001-Jun-27 Wed ### ### ### ### 3,020 0 70.6 70.6 0.0
2001-Jun-26 Tue 2.59 ### 2.58 ### 75.8 75.8 0.0
2001-Jun-25 Mon ### ### 2.55 2.58 ### ### 0.2
2001-Jun-22 Fri ### ### 2.55 2.55 16.3 16.3 0.2
2001-Jun-21 Thu 2.51 ### 2.51 2.55 ### ### 0.2
2001-Jun-20 Wed ### ### 2.5 2.5 10.5 10.5 0.2
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 74.9 74.9 0.0
2001-Jun-15 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Jun-14 Thu 2.55 ### 2.55 ### 93.0 93.0 0.0
2001-Jun-13 Wed ### 2.55 ### 2.55 ### ### 0.2
2001-Jun-12 Tue 2.51 2.51 ### ### 18,482 ### ### ### 0.0
2001-Jun-11 Mon 2.51 2.51 2.51 2.51 0 ###
2001-Jun-08 Fri ### ### 2.51 2.51 20,850 ### 10.8 10.8 ###
2001-Jun-07 Thu ### ### ### ### ### ### 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 2.7 2.7 2.7 2.7 1,850 ### ### ### 0.2
2001-Jun-04 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2001-Jun-01 Fri 2.81 2.81 2.77 2.81 ### ### ###
2001-May-31 Thu 2.82 2.82 2.8 2.8 35.7 35.7 0.2
2001-May-30 Wed 2.85 ### 2.85 ### 86.2 86.2 0.0
2001-May-29 Tue ### ### ### ### 3,782 0 74.5 74.5 0.0
2001-May-28 Mon 2.81 ### 2.81 ### 18,221 ### 91.3 91.3 0.0
2001-May-25 Fri 2.85 2.85 2.8 2.81 ### ### ###
2001-May-24 Thu ### ### 2.85 2.85 16,745 ### ### ### ###
2001-May-23 Wed ### ### ### ### 22.5 22.5 0.0
2001-May-22 Tue 3 3 ### ### 5,685 8,527 26.3 26.3 0.0
2001-May-21 Mon ### ### 3 3 21.8 21.8 0.2
2001-May-18 Fri ### ### ### ### 6,029 0 ### ### 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 3,452 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### 1,375 0 ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri 3.2 3.2 ### ### 19,455 31,128 20.2 20.2 0.0
2001-May-10 Thu 3.2 3.2 3.2 3.2 68.7 68.7 0.2
2001-May-09 Wed ### 3.2 ### ### 36,570 ### ### ### 0.0
2001-May-08 Tue ### ### ### ### 30.4 30.4 0.0
2001-May-07 Mon ### ### ### ### ### ### 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 1,554 0 ### ### 0.0
2001-May-02 Wed ### ### ### ### 22,220 0 88.5 88.5 0.0
2001-May-01 Tue ### ### ### ### 16,150 0 23.7 23.7 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### 3.2 ### 3.2 28,224 45,158 72.2 72.2 0.2
2001-Apr-26 Thu ### 3.2 ### ### 39,840 63,744 ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 74.7 74.7 0.0
2001-Apr-23 Mon ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 3,088 0 ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 70,982 0 ### ### 0.0
2001-Apr-17 Tue 3 3 3 3 36,940 110,820 76.6 76.6 0.2
2001-Apr-16 Mon 3 3 3 3 0 0.2
2001-Apr-13 Fri 3 3 3 3 0 0.2
2001-Apr-12 Thu 3 3 3 3 10,370 ### ### ### 0.2
2001-Apr-11 Wed 3 3 3 3 580 1,740 ### ### 0.2
2001-Apr-10 Tue 3 3 3 3 ### ### 0.2
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 92.4 92.4 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 28.5 28.5 0.0
2001-Apr-03 Tue ### ### ### ### 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri 2.85 ### 2.85 ### 86.3 86.3 0.0
2001-Mar-29 Thu 2.76 2.76 2.76 2.76 ### ### 0.2
2001-Mar-27 Tue 2.72 2.78 2.72 2.75 ### ### ###
2001-Mar-26 Mon ### 2.72 ### 2.72 9,074 12,340 79.0 79.0 0.2
2001-Mar-23 Fri 2.7 2.7 ### ### 29.5 29.5 0.0
2001-Mar-22 Thu 2.72 2.72 ### ### 20.0 20.0 0.0
2001-Mar-21 Wed 2.79 2.79 2.72 2.72 9,250 25,483 18.9 18.9 0.2
2001-Mar-20 Tue 2.84 2.84 ### ### ### ### 0.0
2001-Mar-19 Mon 2.87 2.87 2.84 2.84 33,480 95,585 ### ### 0.2
2001-Mar-16 Fri 2.87 ### 2.87 ### 12,170 ### 73.5 73.5 0.0
2001-Mar-15 Thu ### ### 2.87 2.87 4,580 6,572 36.8 36.8 ###
2001-Mar-14 Wed ### ### 2.85 2.85 8,650 12,326 ### ### ###
2001-Mar-13 Tue ### ### 2.85 2.86 ### ### 0.2
2001-Mar-12 Mon ### ### ### ### 15,520 0 76.2 76.2 0.0
2001-Mar-09 Fri ### ### ### ### 22.7 22.7 0.0
2001-Mar-08 Thu ### ### ### ### 32.3 32.3 0.0
2001-Mar-07 Wed 3 3 ### ### 16.2 16.2 0.0
2001-Mar-06 Tue 3 ### 3 3 72.6 72.6 0.2
2001-Mar-05 Mon ### ### 3 3 ### ### 0.2
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 18,750 0 70.5 70.5 0.0
2001-Feb-28 Wed ### 3.2 ### ### ### ### 0.0
2001-Feb-27 Tue 3 ### 3 ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### 84.1 84.1 0.0
2001-Feb-23 Fri 3.21 3.21 ### ### ### ### 0.0
2001-Feb-22 Thu ### ### ### 3.2 ### ### 0.2
2001-Feb-21 Wed ### ### ### ### 130,648 0 96.1 96.1 0.0
2001-Feb-20 Tue 3 ### 3 ### ### ### 0.0
2001-Feb-19 Mon 3 3 3 3 3,272 ### 77.3 77.3 0.2
2001-Feb-16 Fri ### ### 3 3 ### ### 0.2
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 1,624 0 ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 4,420 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 9,720 0 ### ### 0.0
2001-Feb-09 Fri 3.2 3.2 ### ### 7,380 ### ### ### 0.0
2001-Feb-08 Thu 3.21 3.21 ### ### 17,382 ### 28.8 28.8 0.0
2001-Feb-07 Wed 3.21 3.22 3.21 3.21 76.7 76.7 ###
2001-Feb-06 Tue ### ### ### ### 71.5 71.5 0.0
2001-Feb-05 Mon 3.2 3.2 ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### 27.3 27.3 0.0
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### 16,953 0 ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 8,444 0 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 9,050 0 ### ### 0.0
2001-Jan-24 Wed ### ### ### ### 4,850 0 ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2001-Jan-19 Fri ### 3.2 ### 3.2 ### ### 0.2
2001-Jan-18 Thu ### 3.2 ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue ### ### ### ### 9,158 0 ### ### 0.0
2001-Jan-15 Mon ### 3.2 ### ### ### ### 0.0
2001-Jan-12 Fri 3.25 3.25 ### ### ### ### 0.0
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### 4,222 0 ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 74.4 74.4 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### 74.7 74.7 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 3.2 ### 3.2 ### ### ### 0.0
2001-Jan-02 Tue 3.26 3.28 3.22 3.22 32,173 ### ### ### 0.2
2001-Jan-01 Mon 3.25 ### 3.25 3.25 ### ### 0.2
2000-Dec-29 Fri 3.25 ### 3.25 3.25 ### ### 0.2
2000-Dec-28 Thu 3.29 ### 3.29 ### ### ### 0.0
2000-Dec-26 Tue 3.25 ### 3.23 ### 6,644 ### 87.7 87.7 0.0
2000-Dec-25 Mon 3.25 ### 3.23 ### 6,644 ### 87.7 87.7 0.0
2000-Dec-22 Fri 3.25 ### 3.23 ### 6,644 ### 87.7 87.7 0.0
2000-Dec-21 Thu ### ### 3.2 3.2 12,086 ### ### ### 0.2
2000-Dec-20 Wed ### ### ### ### 7,950 0 ### ### 0.0
2000-Dec-19 Tue 3.25 3.4 3.25 3.4 30,772 ### ### ### 0.2
2000-Dec-18 Mon 3.25 3.25 3.23 3.25 74.6 74.6 0.2
2000-Dec-15 Fri 3.26 3.27 3.25 3.27 80.8 80.8 ###
2000-Dec-14 Thu ### ### 3.27 3.27 3,750 ### 28.9 28.9 ###
2000-Dec-13 Wed ### ### 3.25 ### ### ### 0.0
2000-Dec-12 Tue 3.22 3.25 3.2 3.25 30,840 99,459 ### ### 0.2
2000-Dec-11 Mon 3.26 ### 3.25 ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 23,287 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed 3.4 3.4 ### ### 25.0 25.0 0.0
2000-Dec-05 Tue 3.4 3.4 ### ### 20.8 20.8 0.0
2000-Dec-04 Mon ### 3.4 ### ### 75.6 75.6 0.0
2000-Dec-01 Fri 3.21 ### 3.2 ### 125,382 ### ### ### 0.0
2000-Nov-30 Thu ### 3.2 ### 3.2 ### ### 0.2
2000-Nov-29 Wed ### 3.22 ### 3.22 22,643 36,455 86.8 86.8 0.2
2000-Nov-28 Tue ### 3.21 ### 3.2 91.9 91.9 0.2
2000-Nov-27 Mon 3.2 3.2 ### ### 16,143 25,828 13.0 13.0 0.0
2000-Nov-24 Fri 3.25 3.25 3.2 3.21 21.1 21.1 ###
2000-Nov-23 Thu 3.25 3.25 3.22 3.25 74.9 74.9 0.2
2000-Nov-22 Wed ### ### ### ### 15,788 0 ### ### 0.0
2000-Nov-21 Tue ### 3.4 ### ### 88.4 88.4 0.0
2000-Nov-20 Mon 3.558 3.56 ### ### 53,583 95,377 ### ### 0.0
2000-Nov-17 Fri ### ### 3.5 3.5 ### ### 0.3
2000-Nov-16 Thu ### 3.45 ### 3.45 82.8 82.8 ###
2000-Nov-15 Wed 3.28 3.41 3.28 3.4 90.2 90.2 0.2
2000-Nov-13 Mon 3 ### 3 ### ### ### 0.0
2000-Nov-10 Fri ### 3 ### 3 43,570 65,355 ### ### 0.2
2000-Nov-09 Thu 3 3 ### ### ### ### 0.0
2000-Nov-08 Wed ### ### 3 3 10,281 15,421 ### ### 0.2
2000-Nov-07 Tue ### ### ### ### 13,340 0 63.3 63.3 0.0
2000-Nov-06 Mon ### ### ### ### 88.4 88.4 0.0
2000-Nov-03 Fri 3 3 ### ### 20.3 20.3 0.0
2000-Nov-02 Thu ### ### ### ### ### ### 0.0
2000-Nov-01 Wed 3 3 3 3 3,871 ### ### ### 0.2
2000-Oct-31 Tue ### ### ### 3 93,522 0 ### ### 0.2
2000-Oct-30 Mon ### ### 3 3 ### ### 0.2
2000-Oct-27 Fri ### ### ### ### ### ### 0.0
2000-Oct-26 Thu 2.75 ### 2.75 ### 64,350 88,481 ### ### 0.0
2000-Oct-25 Wed 2.7 2.72 2.7 2.72 73.9 73.9 0.2
2000-Oct-24 Tue ### 2.7 ### 2.7 72,957 ### ### ### 0.2
2000-Oct-23 Mon ### ### ### ### 29,650 0 73.7 73.7 0.0
2000-Oct-20 Fri ### 2.7 ### ### 33,824 ### 72.5 72.5 0.0
2000-Oct-19 Thu 2.7 2.72 ### ### 33,450 ### ### ### 0.0
2000-Oct-18 Wed 2.73 2.73 2.7 2.7 17,576 ### ### ### 0.2
2000-Oct-17 Tue 2.71 2.74 2.7 2.72 ### ### 0.2
2000-Oct-16 Mon ### ### ### ### 25,444 0 ### ### 0.0
2000-Oct-13 Fri 2.56 ### 2.56 ### 8,371 ### ### ### 0.0
2000-Oct-12 Thu ### ### ### ### 71,325 0 27.5 27.5 0.0
2000-Oct-11 Wed ### ### ### ### 30.3 30.3 0.0
2000-Oct-10 Tue ### 2.7 ### 2.7 79,359 ### ### ### 0.2
2000-Oct-09 Mon 2.7 2.72 ### ### ### ### 0.0
2000-Oct-06 Fri ### 2.7 ### 2.7 28,040 37,854 ### ### 0.2
2000-Oct-05 Thu 2.7 2.7 ### ### ### ### 0.0
2000-Oct-04 Wed ### 2.72 ### 2.7 25,385 34,523 ### ### 0.2
2000-Oct-03 Tue ### 2.71 ### ### ### ### 0.0
2000-Oct-02 Mon ### 2.78 ### 2.78 13,388 ### 94.5 94.5 0.2
2000-Sep-29 Fri 2.7 2.7 ### ### ### ### 0.0
2000-Sep-28 Thu ### 2.7 ### ### 10,820 ### ### ### 0.0
2000-Sep-27 Wed ### ### ### ### 18,780 0 82.6 82.6 0.0
2000-Sep-26 Tue ### ### 2.55 2.57 25.2 25.2 ###
2000-Sep-25 Mon ### ### ### ### 55,757 0 15.7 15.7 0.0
2000-Sep-22 Fri 2.7 2.7 ### 2.7 83.9 83.9 0.2
2000-Sep-21 Thu ### 2.78 ### 2.75 116,620 ### ### ### ###
2000-Sep-20 Wed 2.55 ### 2.5 ### ### ### 0.0
2000-Sep-19 Tue 2.4 2.5 2.4 2.5 104,752 256,642 94.6 94.6 0.2
2000-Sep-18 Mon 2.51 2.51 ### ### 9.5 9.5 0.0
2000-Sep-15 Fri 2.59 2.59 2.55 2.55 22.7 22.7 0.2
2000-Sep-14 Thu 2.56 2.59 2.55 2.59 48,258 124,023 ### ### 0.2
2000-Sep-13 Wed 2.56 2.59 2.55 2.55 ### ### 0.2
2000-Sep-12 Tue 2.56 ### 2.55 2.55 208,975 266,443 38.0 38.0 0.2
2000-Sep-11 Mon ### ### 2.55 2.55 10.6 10.6 0.2
2000-Sep-08 Fri ### 2.71 ### 2.7 83.1 83.1 0.2
2000-Sep-07 Thu ### ### ### ### 136,241 0 75.6 75.6 0.0
2000-Sep-06 Wed ### ### ### ### 194,620 0 ### ### 0.0
2000-Sep-05 Tue 2.55 ### 2.55 ### 220,178 280,726 86.7 86.7 0.0
2000-Sep-04 Mon 2.8 2.8 2.52 2.55 375,644 ### 1.7 1.7 0.2
2000-Sep-01 Fri 2.8 ### ### 2.8 72.6 72.6 0.2
2000-Aug-31 Thu ### ### ### 2.745 ### ### ###

     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 2026-03-15 03:45:18 thru 2026-03-15 03:45:19 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000