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 Fri 24-Apr-19 08:53:13 AM AEST

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

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

(GWT) GWA INTERNATIONAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for GWT    Limits Next Section


Company Details for (GWT) GWA INTERNATIONAL LIMITED

Listing Code GWT
Listing Name GWA INTERNATIONAL LIMITED
GICS Sector Capital Goods
ISIN Name GWA INTERNATIONAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GWT4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for GWT .. Tuesday 2nd November 2010

GWT 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 ### ### 0.0
MAX 4.79 ### 98.2


Font Format Legend

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


End of day Prices (full format),

38400 Days for (GWT) GWA INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
16.18
2010-Nov-02 Tue ### ### ### ### 237,674 0 28.6 28.6 0.0
2010-Nov-01 Mon ### ### ### ### 417,979 0 ### ### 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### 3 ### 374,146 ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### ### ### 0.0
2010-Oct-26 Tue ### ### ### ### 404,872 0 ### ### 0.0
2010-Oct-25 Mon ### ### ### ### 385,285 0 60.0 60.0 0.0
2010-Oct-22 Fri ### ### ### ### 333,787 0 ### ### 0.0
2010-Oct-21 Thu ### ### ### ### 265,885 0 ### ### 0.0
2010-Oct-20 Wed ### ### ### ### 394,247 0 26.4 26.4 0.0
2010-Oct-19 Tue ### ### ### ### ### ### 0.0
2010-Oct-18 Mon ### ### ### ### 373,679 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### 637,026 0 73.7 73.7 0.0
2010-Oct-14 Thu ### ### ### ### 648,629 0 ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 257,227 0 24.3 24.3 0.0
2010-Oct-12 Tue ### ### ### ### 354,488 0 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 314,628 0 ### ### 0.0
2010-Oct-08 Fri ### ### ### ### ### ### 0.0
2010-Oct-07 Thu ### ### ### ### 65.8 65.8 0.0
2010-Oct-06 Wed ### 3.2 ### 3.2 396,523 ### ### ### 0.2
2010-Oct-05 Tue ### ### ### ### 500,789 0 83.3 83.3 0.0
2010-Oct-04 Mon ### ### ### ### 388,525 0 31.3 31.3 0.0
2010-Oct-01 Fri ### ### ### ### 656,428 0 ### ### 0.0
2010-Sep-30 Thu 3.25 3.25 ### ### 959,722 1,559,548 12.4 12.4 0.0
2010-Sep-29 Wed 3.25 3.28 3.24 3.25 445,180 1,451,286 74.4 74.4 0.2
2010-Sep-28 Tue 3.29 3.29 3.21 3.25 ### ### 0.2
2010-Sep-27 Mon 3.29 ### 3.26 3.29 486,172 ### ### ### ###
2010-Sep-24 Fri 3.26 3.28 3.2 3.22 247,076 800,526 ### ### 0.2
2010-Sep-23 Thu 3.2 3.29 3.2 3.28 355,457 1,153,457 86.8 86.8 0.2
2010-Sep-22 Wed 3.28 ### 3.21 ### 365,144 586,056 75.8 75.8 0.0
2010-Sep-21 Tue ### ### 3.26 3.26 320,289 522,071 30.9 30.9 0.2
2010-Sep-20 Mon 3.22 3.29 3.22 3.29 545,787 ### 84.9 84.9 ###
2010-Sep-17 Fri 3.25 3.27 ### 3.27 730,744 ### 66.3 66.3 ###
2010-Sep-16 Thu 3.27 3.29 ### 3.26 1,937,486 ### ### ### 0.2
2010-Sep-15 Wed ### 3.2 ### ### 904,327 1,446,923 82.1 82.1 0.0
2010-Sep-14 Tue ### ### ### ### 445,370 0 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 533,080 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 616,982 0 31.6 31.6 0.0
2010-Sep-09 Thu ### ### ### ### 572,451 0 ### ### 0.0
2010-Sep-08 Wed 3.21 3.27 3.2 3.21 1,168,341 3,779,583 73.9 73.9 ###
2010-Sep-07 Tue ### 3.21 ### 3.21 535,553 ### ### ### ###
2010-Sep-06 Mon ### ### ### ### 567,722 0 ### ### 0.0
2010-Sep-03 Fri ### ### ### ### 937,922 0 ### ### 0.0
2010-Sep-02 Thu ### ### ### 3 636,445 0 18.2 18.2 0.2
2010-Sep-01 Wed 3 ### ### ### 1,472,476 0 ### ### 0.0
2010-Aug-31 Tue 3 ### ### ### 622,742 0 25.7 25.7 0.0
2010-Aug-30 Mon ### ### ### ### 403,320 0 82.4 82.4 0.0
2010-Aug-27 Fri ### ### ### ### 612,843 0 ### ### 0.0
2010-Aug-26 Thu ### ### 2.89 ### 743,556 ### 72.0 72.0 0.0
2010-Aug-25 Wed ### ### ### ### 754,440 0 ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 1,025,859 0 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 622,646 0 ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 25.8 25.8 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 519,843 0 ### ### 0.0
2010-Aug-13 Fri ### ### 2.88 ### ### ### 0.0
2010-Aug-12 Thu ### 3 ### ### 28.7 28.7 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### ### ### 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### ### ### ### 222,546 0 ### ### 0.0
2010-Aug-04 Wed ### ### ### ### 449,450 0 28.5 28.5 0.0
2010-Aug-03 Tue ### ### ### ### 537,357 0 ### ### 0.0
2010-Aug-02 Mon ### ### ### ### 72.8 72.8 0.0
2010-Jul-30 Fri ### ### ### ### 327,852 0 29.9 29.9 0.0
2010-Jul-29 Thu ### ### ### ### 73.3 73.3 0.0
2010-Jul-28 Wed ### ### ### ### 24.1 24.1 0.0
2010-Jul-27 Tue ### ### ### ### ### ### 0.0
2010-Jul-26 Mon ### ### ### ### ### ### 0.0
2010-Jul-23 Fri ### ### ### ### 398,989 0 19.3 19.3 0.0
2010-Jul-22 Thu ### ### ### ### 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### 3 587,581 0 27.2 27.2 0.2
2010-Jul-20 Tue ### 3 ### ### 782,859 1,174,288 71.4 71.4 0.0
2010-Jul-19 Mon ### 3 ### ### 194,458 291,687 ### ### 0.0
2010-Jul-16 Fri ### ### ### ### 171,754 0 ### ### 0.0
2010-Jul-15 Thu ### ### ### 3 12.3 12.3 0.2
2010-Jul-14 Wed ### ### ### 3 ### ### 0.2
2010-Jul-13 Tue ### ### ### ### 252,584 0 ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 248,679 0 ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 406,125 0 ### ### 0.0
2010-Jul-08 Thu ### ### ### ### 478,944 0 72.1 72.1 0.0
2010-Jul-07 Wed ### ### 2.85 ### 733,789 1,045,649 23.7 23.7 0.0
2010-Jul-06 Tue ### ### ### ### 946,375 0 82.6 82.6 0.0
2010-Jul-05 Mon ### ### ### ### 333,648 0 18.2 18.2 0.0
2010-Jul-02 Fri ### ### ### ### 70.8 70.8 0.0
2010-Jul-01 Thu 3 ### 2.89 ### 17.5 17.5 0.0
2010-Jun-30 Wed ### ### ### ### 371,876 0 ### ### 0.0
2010-Jun-29 Tue ### ### ### ### ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 320,322 0 ### ### 0.0
2010-Jun-25 Fri ### ### ### ### 81.2 81.2 0.0
2010-Jun-24 Thu ### ### ### ### 31.1 31.1 0.0
2010-Jun-23 Wed 3.2 3.22 ### ### 251,373 ### ### ### 0.0
2010-Jun-22 Tue 3.23 3.27 ### 3.22 ### ### 0.2
2010-Jun-21 Mon 3.25 3.28 3.22 3.26 68.4 68.4 0.2
2010-Jun-18 Fri 3.22 3.25 ### 3.25 560,374 ### 72.3 72.3 0.2
2010-Jun-17 Thu ### 3.24 ### 3.2 954,924 1,546,976 74.8 74.8 0.2
2010-Jun-16 Wed 3.23 3.26 ### 3.23 1,193,047 ### 68.7 68.7 ###
2010-Jun-15 Tue 3.24 3.26 ### ### 13.8 13.8 0.0
2010-Jun-11 Fri ### 3.25 ### 3.25 639,174 1,038,657 85.1 85.1 0.2
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### ### ### ### ### 0.0
2010-Jun-08 Tue ### ### ### 3 542,842 0 ### ### 0.2
2010-Jun-07 Mon ### ### ### ### 623,121 0 25.8 25.8 0.0
2010-Jun-04 Fri ### ### ### ### 466,058 0 30.1 30.1 0.0
2010-Jun-03 Thu ### ### ### ### 592,873 0 20.4 20.4 0.0
2010-Jun-02 Wed ### ### ### ### 31.0 31.0 0.0
2010-Jun-01 Tue ### ### ### ### ### ### 0.0
2010-May-31 Mon ### ### ### ### 334,879 0 80.8 80.8 0.0
2010-May-28 Fri ### ### 3 ### 528,023 ### 82.4 82.4 0.0
2010-May-27 Thu ### ### ### ### 763,049 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### ### ### 0.0
2010-May-25 Tue ### ### ### ### 1,194,942 0 ### ### 0.0
2010-May-24 Mon ### ### ### ### 416,779 0 67.9 67.9 0.0
2010-May-21 Fri ### ### ### ### 595,140 0 ### ### 0.0
2010-May-20 Thu ### ### ### ### 91.5 91.5 0.0
2010-May-19 Wed ### ### ### ### 489,270 0 ### ### 0.0
2010-May-18 Tue ### ### ### ### 458,558 0 ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### 3.29 ### ### 23.3 23.3 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### 3.2 ### ### 713,255 ### ### ### 0.0
2010-May-10 Mon ### ### ### ### 1,250,850 0 68.1 68.1 0.0
2010-May-07 Fri ### ### ### ### 1,008,979 0 65.3 65.3 0.0
2010-May-06 Thu ### ### ### ### ### ### 0.0
2010-May-05 Wed ### ### ### ### 71.0 71.0 0.0
2010-May-04 Tue ### 3.2 ### ### ### ### 0.0
2010-May-03 Mon 3.22 3.22 ### ### ### ### 0.0
2010-Apr-30 Fri 3.23 3.23 ### ### 591,283 954,922 30.5 30.5 0.0
2010-Apr-29 Thu ### 3.21 ### ### 1,698,277 ### ### ### 0.0
2010-Apr-28 Wed ### 3.21 ### 3.2 716,643 ### 72.9 72.9 0.2
2010-Apr-27 Tue 3.21 3.26 3.2 3.26 84.5 84.5 0.2
2010-Apr-23 Fri ### 3.22 ### 3.22 175,172 282,026 77.8 77.8 0.2
2010-Apr-22 Thu 3.24 3.25 3.2 3.21 435,529 1,404,581 30.7 30.7 ###
2010-Apr-21 Wed 3.23 3.25 3.22 3.22 617,129 ### ### ### 0.2
2010-Apr-20 Tue 3.21 3.26 3.2 3.2 296,456 957,552 32.1 32.1 0.2
2010-Apr-19 Mon 3.24 3.25 ### 3.24 629,644 1,023,171 76.1 76.1 ###
2010-Apr-16 Fri 3.24 3.29 3.24 3.27 232,841 760,225 ### ### ###
2010-Apr-15 Thu ### ### 3.25 3.25 403,487 ### ### ### 0.2
2010-Apr-14 Wed ### ### 3.27 ### 395,926 ### 28.7 28.7 0.0
2010-Apr-13 Tue ### ### ### ### 40.6 40.6 0.0
2010-Apr-12 Mon ### ### ### ### ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 73.7 73.7 0.0
2010-Apr-07 Wed ### ### ### ### 69.9 69.9 0.0
2010-Apr-06 Tue ### ### 3.25 ### 2,020,745 ### ### ### 0.0
2010-Apr-01 Thu ### ### 3.26 ### 22.2 22.2 0.0
2010-Mar-31 Wed ### ### ### ### 741,487 0 32.3 32.3 0.0
2010-Mar-30 Tue ### ### ### ### 16.8 16.8 0.0
2010-Mar-29 Mon ### ### ### ### 0.0
2010-Mar-26 Fri 3.27 3.4 3.27 ### 84.6 84.6 0.0
2010-Mar-25 Thu ### ### 3.26 ### 437,840 713,679 ### ### 0.0
2010-Mar-24 Wed 3.44 3.44 3.29 ### 12.7 12.7 0.0
2010-Mar-23 Tue 3.49 3.5 3.42 3.45 1,338,347 4,630,680 23.0 23.0 ###
2010-Mar-22 Mon 3.46 3.49 3.43 3.47 76.0 76.0 0.2
2010-Mar-19 Fri ### 3.48 ### 3.47 854,784 1,487,324 ### ### 0.2
2010-Mar-18 Thu 3.45 3.46 ### 3.41 1,629,876 2,819,685 ### ### ###
2010-Mar-17 Wed ### 3.43 ### 3.43 ### ### 0.2
2010-Mar-16 Tue ### ### 3.25 ### 766,372 1,245,354 ### ### 0.0
2010-Mar-15 Mon ### 3.4 3.27 ### 1,309,151 ### 38.7 38.7 0.0
2010-Mar-12 Fri ### 3.44 ### 3.4 71.3 71.3 0.2
2010-Mar-11 Thu ### 3.46 ### ### 880,089 1,522,553 75.7 75.7 0.0
2010-Mar-10 Wed ### ### 3.29 ### ### ### 0.0
2010-Mar-09 Tue 3.24 ### 3.21 ### 86.4 86.4 0.0
2010-Mar-08 Mon 3.26 3.26 3.2 3.23 ### ### ###
2010-Mar-05 Fri 3.21 3.24 ### 3.21 67.2 67.2 ###
2010-Mar-04 Thu 3.24 3.25 ### ### ### ### 0.0
2010-Mar-03 Wed ### ### ### 3.24 1,094,827 0 79.4 79.4 ###
2010-Mar-02 Tue ### ### ### ### 23.6 23.6 0.0
2010-Mar-01 Mon ### ### ### ### 265,154 0 80.4 80.4 0.0
2010-Feb-26 Fri ### ### ### ### 205,676 0 35.7 35.7 0.0
2010-Feb-25 Thu ### 3.2 ### ### 419,543 ### ### ### 0.0
2010-Feb-24 Wed ### 3.2 ### ### 75.9 75.9 0.0
2010-Feb-23 Tue ### ### ### ### 835,877 0 77.9 77.9 0.0
2010-Feb-22 Mon ### ### ### ### ### ### 0.0
2010-Feb-19 Fri ### ### ### ### 563,855 0 ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 1,176,585 0 21.9 21.9 0.0
2010-Feb-17 Wed ### ### ### ### ### ### 0.0
2010-Feb-16 Tue ### ### 3 ### ### ### 0.0
2010-Feb-15 Mon ### ### ### ### 24.8 24.8 0.0
2010-Feb-12 Fri 3.23 3.24 3 ### 6.8 6.8 0.0
2010-Feb-11 Thu ### 3.27 ### 3.22 ### ### 0.2
2010-Feb-10 Wed ### ### ### ### 352,286 0 ### ### 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### 3 306,874 0 ### ### 0.2
2010-Feb-05 Fri ### ### ### ### 504,428 0 26.2 26.2 0.0
2010-Feb-04 Thu ### ### ### ### 15.9 15.9 0.0
2010-Feb-03 Wed ### 3.2 ### ### 84.0 84.0 0.0
2010-Feb-02 Tue ### ### ### ### 74.8 74.8 0.0
2010-Feb-01 Mon 3 ### ### 3 374,528 0 ### ### 0.2
2010-Jan-29 Fri ### ### ### ### 1,232,076 0 ### ### 0.0
2010-Jan-28 Thu ### ### 3 ### 76.7 76.7 0.0
2010-Jan-27 Wed 3 ### ### ### 789,820 0 86.9 86.9 0.0
2010-Jan-25 Mon ### ### ### ### 24.9 24.9 0.0
2010-Jan-22 Fri 3 ### 3 ### 75.2 75.2 0.0
2010-Jan-21 Thu ### ### ### ### 403,976 0 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 438,441 0 ### ### 0.0
2010-Jan-19 Tue ### ### 3 ### 8.5 8.5 0.0
2010-Jan-18 Mon ### ### ### ### 610,885 0 ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 581,520 0 ### ### 0.0
2010-Jan-12 Tue 3.2 3.2 ### ### 38.4 38.4 0.0
2010-Jan-11 Mon 3.2 3.21 ### 3.21 543,928 ### 67.4 67.4 ###
2010-Jan-08 Fri 3.2 3.2 ### ### 460,286 736,457 34.6 34.6 0.0
2010-Jan-07 Thu ### 3.21 ### 3.2 77.1 77.1 0.2
2010-Jan-06 Wed ### 3.22 ### 3.2 ### ### 0.2
2010-Jan-05 Tue 3.21 3.22 ### 3.2 ### ### 0.2
2010-Jan-04 Mon 3.2 3.27 ### ### ### ### 0.0
2009-Dec-31 Thu 3.21 3.22 ### ### 425,940 ### ### ### 0.0
2009-Dec-30 Wed 3.23 3.25 3.22 3.23 72.0 72.0 ###
2009-Dec-29 Tue 3.29 3.29 3.23 3.24 460,280 ### ### ### ###
2009-Dec-24 Thu 3.22 ### ### ### ### ### 0.0
2009-Dec-23 Wed 3.26 3.28 ### ### 647,740 ### ### ### 0.0
2009-Dec-22 Tue ### 3.28 ### 3.26 ### ### 0.2
2009-Dec-21 Mon ### ### ### ### 25.4 25.4 0.0
2009-Dec-18 Fri ### ### ### ### 589,075 0 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 858,423 0 ### ### 0.0
2009-Dec-15 Tue 3 ### ### ### 94.9 94.9 0.0
2009-Dec-14 Mon 2.88 ### 2.88 ### ### ### 0.0
2009-Dec-11 Fri 2.85 ### 2.84 ### ### ### 0.0
2009-Dec-10 Thu 2.82 2.84 2.77 2.83 78.2 78.2 0.2
2009-Dec-09 Wed 2.75 2.85 2.72 2.82 ### ### ###
2009-Dec-08 Tue 2.75 2.79 2.72 2.76 76.6 76.6 0.2
2009-Dec-07 Mon 2.8 2.8 2.75 2.75 400,389 1,111,079 ### ### ###
2009-Dec-04 Fri 2.85 2.85 2.79 2.8 414,370 1,168,523 ### ### 0.2
2009-Dec-03 Thu 2.85 2.87 2.83 2.85 257,245 733,148 ### ### ###
2009-Dec-02 Wed 2.86 2.87 2.82 2.85 402,225 ### ### ### ###
2009-Dec-01 Tue 2.79 2.81 2.75 2.79 634,379 1,763,573 ### ### ###
2009-Nov-30 Mon 2.81 2.87 2.76 2.81 415,447 1,169,483 ### ### ###
2009-Nov-27 Fri 2.77 2.81 2.73 2.73 510,423 1,413,871 ### ### ###
2009-Nov-26 Thu 2.85 2.88 2.81 2.82 32.6 32.6 ###
2009-Nov-25 Wed 2.86 2.86 2.82 2.83 27.5 27.5 0.2
2009-Nov-24 Tue 2.88 2.88 2.79 2.85 ### ### ###
2009-Nov-23 Mon 2.82 2.86 2.78 2.85 335,445 945,954 74.5 74.5 ###
2009-Nov-20 Fri 2.81 2.81 2.76 2.79 ### ### ###
2009-Nov-19 Thu 2.85 2.86 2.78 2.83 33.7 33.7 0.2
2009-Nov-18 Wed 2.84 2.87 2.8 2.83 ### ### 0.2
2009-Nov-17 Tue ### ### 2.77 2.78 638,377 884,152 ### ### 0.2
2009-Nov-16 Mon 2.87 ### 2.84 2.87 ### ### ###
2009-Nov-13 Fri 2.86 2.88 2.82 2.83 944,253 2,691,121 22.0 22.0 0.2
2009-Nov-12 Thu 2.87 2.89 2.86 2.86 39.5 39.5 0.2
2009-Nov-11 Wed ### ### 2.83 2.89 ### ### ###
2009-Nov-10 Tue 2.87 ### 2.84 ### 943,156 1,339,281 77.3 77.3 0.0
2009-Nov-09 Mon 2.79 2.84 2.78 2.82 581,125 ### ### ### ###
2009-Nov-06 Fri 2.85 2.85 2.72 2.77 12.1 12.1 0.2
2009-Nov-05 Thu 2.83 2.83 2.74 2.8 ### ### 0.2
2009-Nov-04 Wed 2.83 2.87 2.81 2.87 ### ### ###
2009-Nov-03 Tue ### ### 2.8 2.82 15.3 15.3 ###
2009-Nov-02 Mon 2.82 2.85 2.77 2.85 568,354 1,597,074 72.1 72.1 ###
2009-Oct-30 Fri 2.85 ### 2.85 2.87 936,074 ### ### ### ###
2009-Oct-29 Thu ### ### 2.81 2.82 599,870 ### ### ### ###
2009-Oct-28 Wed ### ### ### ### 308,579 0 ### ### 0.0
2009-Oct-27 Tue ### ### ### 3 42.5 42.5 0.2
2009-Oct-26 Mon ### ### ### ### 736,981 0 14.2 14.2 0.0
2009-Oct-23 Fri ### ### ### ### 771,025 0 ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 76.3 76.3 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 1,068,527 0 30.1 30.1 0.0
2009-Oct-19 Mon ### ### 2.88 ### 527,581 ### ### ### 0.0
2009-Oct-16 Fri ### ### 2.88 ### 79.5 79.5 0.0
2009-Oct-15 Thu ### ### 2.86 ### 877,286 ### ### ### 0.0
2009-Oct-14 Wed ### ### 2.83 2.88 ### ### 0.2
2009-Oct-13 Tue 2.77 ### 2.76 ### 1,303,354 1,798,628 90.6 90.6 0.0
2009-Oct-12 Mon 2.72 2.74 2.7 2.73 360,125 979,540 73.2 73.2 ###
2009-Oct-09 Fri 2.8 ### 2.7 2.7 966,774 1,305,144 12.8 12.8 0.2
2009-Oct-08 Thu 2.7 2.76 ### 2.76 ### ### 0.2
2009-Oct-07 Wed 2.73 2.73 ### 2.73 64.1 64.1 ###
2009-Oct-06 Tue 2.74 2.76 ### ### 477,186 ### 22.1 22.1 0.0
2009-Oct-05 Mon 2.73 2.75 ### ### 223,576 ### 25.2 25.2 0.0
2009-Oct-02 Fri 2.72 2.75 2.7 2.74 76.0 76.0 0.2
2009-Oct-01 Thu 2.73 2.79 2.73 2.75 ### ### ###
2009-Sep-30 Wed 2.78 2.82 2.74 2.76 31.2 31.2 0.2
2009-Sep-29 Tue 2.74 2.76 2.72 2.75 771,321 ### ### ### ###
2009-Sep-28 Mon 2.72 2.76 2.7 2.7 2,531,954 ### ### ### 0.2
2009-Sep-25 Fri 2.73 2.75 2.7 2.72 ### ### 0.2
2009-Sep-24 Thu 2.8 2.8 2.73 2.76 552,423 1,527,449 27.5 27.5 0.2
2009-Sep-23 Wed 2.74 2.79 2.7 2.76 250,258 686,958 68.9 68.9 0.2
2009-Sep-22 Tue 2.84 2.84 2.74 2.74 583,423 1,627,750 14.3 14.3 0.2
2009-Sep-21 Mon 2.81 2.86 2.8 2.81 71.9 71.9 ###
2009-Sep-18 Fri 2.8 2.87 2.8 2.84 1,398,051 3,963,474 ### ### 0.2
2009-Sep-17 Thu 2.79 2.85 2.76 2.85 1,867,743 ### ### ### ###
2009-Sep-16 Wed 2.77 2.79 2.74 2.76 1,204,048 ### ### ### 0.2
2009-Sep-15 Tue 2.75 2.76 2.71 2.74 1,478,686 ### 37.4 37.4 0.2
2009-Sep-14 Mon 2.83 2.84 2.71 2.74 1,144,021 3,174,658 21.0 21.0 0.2
2009-Sep-11 Fri 2.89 ### 2.82 2.83 1,473,776 2,078,024 18.8 18.8 0.2
2009-Sep-10 Thu ### ### 2.82 2.87 1,061,570 ### ### ### ###
2009-Sep-09 Wed 2.71 2.89 2.71 2.89 1,722,327 ### ### ### ###
2009-Sep-08 Tue ### ### ### ### 864,745 0 ### ### 0.0
2009-Sep-07 Mon 2.72 2.73 ### ### 568,124 775,489 16.2 16.2 0.0
2009-Sep-04 Fri ### 2.75 ### 2.7 69.9 69.9 0.2
2009-Sep-03 Thu ### 2.74 ### ### 1,063,727 ### 66.6 66.6 0.0
2009-Sep-02 Wed 2.58 ### 2.53 ### 1,595,947 2,018,872 80.7 80.7 0.0
2009-Sep-01 Tue ### ### 2.55 2.59 28.9 28.9 0.2
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 459,648 0 67.0 67.0 0.0
2009-Aug-27 Thu ### ### 2.51 ### 73.2 73.2 0.0
2009-Aug-26 Wed ### 2.73 ### ### 672,059 ### 20.8 20.8 0.0
2009-Aug-25 Tue ### 2.73 2.56 ### 28.3 28.3 0.0
2009-Aug-24 Mon 2.73 2.73 ### 2.7 26.2 26.2 0.2
2009-Aug-21 Fri 2.7 2.71 2.57 ### 956,588 ### ### ### 0.0
2009-Aug-20 Thu 2.85 2.88 2.72 2.72 ### ### 0.2
2009-Aug-19 Wed ### ### 2.8 2.82 11.3 11.3 ###
2009-Aug-18 Tue ### ### 2.89 ### 70.3 70.3 0.0
2009-Aug-17 Mon 2.81 2.88 2.79 2.88 399,884 1,133,671 85.1 85.1 0.2
2009-Aug-14 Fri 2.87 2.88 2.8 2.88 68.8 68.8 0.2
2009-Aug-13 Thu 2.75 2.85 2.72 2.8 71.4 71.4 0.2
2009-Aug-12 Wed 2.71 2.8 ### 2.75 76.5 76.5 ###
2009-Aug-11 Tue 2.8 2.8 ### 2.7 847,179 1,186,050 ### ### 0.2
2009-Aug-10 Mon 2.86 2.87 2.78 2.8 ### ### 0.2
2009-Aug-07 Fri 2.88 ### 2.81 2.87 827,253 ### 33.8 33.8 ###
2009-Aug-06 Thu 2.85 ### 2.85 2.89 319,423 455,177 ### ### ###
2009-Aug-05 Wed 2.85 ### 2.83 2.87 612,873 ### 80.9 80.9 ###
2009-Aug-04 Tue 2.8 2.87 2.76 2.8 ### ### 0.2
2009-Aug-03 Mon 2.85 2.88 2.76 2.81 530,142 ### ### ### ###
2009-Jul-31 Fri 2.83 ### 2.8 2.85 1,423,089 1,992,324 68.6 68.6 ###
2009-Jul-30 Thu 2.75 2.79 2.71 2.73 805,488 ### ### ### ###
2009-Jul-29 Wed ### 2.74 ### 2.74 82.9 82.9 0.2
2009-Jul-28 Tue 2.73 2.74 ### ### 555,173 760,587 ### ### 0.0
2009-Jul-27 Mon ### 2.73 ### 2.71 84.1 84.1 ###
2009-Jul-24 Fri ### ### ### ### 30.2 30.2 0.0
2009-Jul-23 Thu 2.49 ### 2.49 2.55 1,370,278 ### ### ### 0.2
2009-Jul-22 Wed 2.5 ### 2.46 2.47 1,066,573 1,311,884 26.1 26.1 ###
2009-Jul-21 Tue ### ### 2.48 2.5 ### ### 0.2
2009-Jul-20 Mon ### ### 2.54 2.58 518,429 ### ### ### 0.2
2009-Jul-17 Fri 2.54 ### 2.51 2.57 690,344 866,381 80.8 80.8 ###
2009-Jul-16 Thu 2.51 2.54 2.47 2.52 756,042 1,893,885 72.8 72.8 ###
2009-Jul-15 Wed ### 2.46 ### 2.46 377,824 464,723 ### ### 0.2
2009-Jul-14 Tue ### ### 2.26 ### ### ### 0.0
2009-Jul-13 Mon 2.24 2.28 2.24 2.26 427,246 965,575 85.6 85.6 ###
2009-Jul-10 Fri 2.21 2.29 2.21 2.29 221,174 497,641 89.3 89.3 ###
2009-Jul-09 Thu ### ### 2.21 2.22 7.8 7.8 0.2
2009-Jul-08 Wed 2.28 ### 2.25 2.29 808,821 909,923 74.4 74.4 ###
2009-Jul-07 Tue 2.26 ### 2.25 2.27 258,446 290,751 ### ### 0.2
2009-Jul-06 Mon ### ### 2.25 2.26 24.1 24.1 ###
2009-Jul-03 Fri ### 2.4 ### ### 381,054 ### 12.6 12.6 0.0
2009-Jul-02 Thu 2.4 2.46 ### 2.42 ### ### 0.2
2009-Jul-01 Wed 2.27 2.43 2.27 2.42 93.5 93.5 0.2
2009-Jun-30 Tue ### ### 2.26 ### 18.9 18.9 0.0
2009-Jun-29 Mon ### 2.4 ### ### 320,579 ### 80.7 80.7 0.0
2009-Jun-26 Fri 2.4 2.42 ### 2.41 70.7 70.7 0.2
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 84.0 84.0 0.0
2009-Jun-23 Tue 2.29 ### 2.27 ### ### ### 0.0
2009-Jun-22 Mon 2.27 ### 2.27 2.29 ### ### ###
2009-Jun-19 Fri ### 2.4 2.26 2.26 13.7 13.7 ###
2009-Jun-18 Thu ### ### 2.28 ### 1,559,624 1,777,971 75.4 75.4 0.0
2009-Jun-17 Wed 2.51 2.53 ### ### 766,021 ### 9.5 9.5 0.0
2009-Jun-16 Tue ### ### ### 2.42 5.6 5.6 0.2
2009-Jun-15 Mon 2.58 ### 2.53 2.55 1,109,246 ### 33.6 33.6 0.2
2009-Jun-12 Fri ### 2.7 2.51 ### 1,066,359 ### ### ### 0.0
2009-Jun-11 Thu ### 2.8 2.58 2.72 742,521 1,997,381 ### ### 0.2
2009-Jun-10 Wed ### ### 2.53 2.57 ### ### ###
2009-Jun-09 Tue 2.5 ### 2.5 2.59 89.7 89.7 0.2
2009-Jun-05 Fri 2.58 ### 2.47 2.58 709,373 876,075 69.9 69.9 0.2
2009-Jun-04 Thu 2.58 ### 2.51 ### ### ### 0.0
2009-Jun-03 Wed ### 2.59 ### 2.59 ### ### 0.2
2009-Jun-02 Tue 2.28 ### 2.28 ### 933,382 1,064,055 ### ### 0.0
2009-Jun-01 Mon ### ### 2.25 2.27 16.6 16.6 0.2
2009-May-29 Fri ### 2.4 ### 2.4 546,142 655,370 ### ### ###
2009-May-28 Thu ### 2.43 ### 2.41 590,550 ### 90.1 90.1 0.2
2009-May-27 Wed ### 2.41 ### 2.41 ### ### 0.2
2009-May-26 Tue ### ### ### ### 195,387 0 26.7 26.7 0.0
2009-May-25 Mon 2.43 2.43 2.26 2.27 ### ### 0.2
2009-May-22 Fri ### 2.44 ### ### 512,447 625,185 ### ### 0.0
2009-May-21 Thu ### 2.43 2.29 2.43 623,470 1,471,389 88.9 88.9 ###
2009-May-20 Wed ### ### 2.26 2.28 26.7 26.7 0.2
2009-May-19 Tue ### ### 2.25 2.28 15.2 15.2 0.2
2009-May-18 Mon 2.25 ### 2.25 ### 90.0 90.0 0.0
2009-May-15 Fri 2.27 ### 2.25 2.28 71.6 71.6 0.2
2009-May-14 Thu ### ### 2.24 2.26 33.2 33.2 ###
2009-May-13 Wed 2.42 2.42 ### ### ### ### 0.0
2009-May-12 Tue 2.4 2.44 ### ### ### ### 0.0
2009-May-11 Mon 2.58 2.59 2.4 2.4 ### ### ###
2009-May-08 Fri 2.52 ### 2.51 2.58 74.7 74.7 0.2
2009-May-07 Thu 2.57 2.57 2.44 2.57 1,427,283 3,575,343 ### ### ###
2009-May-06 Wed ### ### 2.5 2.57 ### ### ###
2009-May-05 Tue 2.48 ### 2.48 ### ### ### 0.0
2009-May-04 Mon 2.45 2.5 2.44 2.48 760,583 1,878,640 ### ### 0.2
2009-May-01 Fri ### 2.46 ### 2.45 ### ### 0.2
2009-Apr-30 Thu 2.54 ### ### ### 5.3 5.3 0.0
2009-Apr-29 Wed 2.45 2.55 2.42 2.49 74.8 74.8 0.2
2009-Apr-28 Tue ### 2.48 ### 2.45 303,678 ### ### ### 0.2
2009-Apr-27 Mon 2.45 2.48 ### 2.48 ### ### 0.2
2009-Apr-24 Fri ### 2.42 ### ### 83.6 83.6 0.0
2009-Apr-23 Thu 2.44 2.44 ### ### 13.9 13.9 0.0
2009-Apr-22 Wed 2.5 2.52 2.43 2.45 ### ### 0.2
2009-Apr-21 Tue 2.52 2.55 ### 2.45 780,459 995,085 19.5 19.5 0.2
2009-Apr-20 Mon ### ### 2.42 2.55 17.0 17.0 0.2
2009-Apr-17 Fri 2.73 2.83 ### ### ### ### 0.0
2009-Apr-16 Thu 2.7 2.8 ### 2.75 74.8 74.8 ###
2009-Apr-15 Wed 2.54 2.71 2.51 ### 733,326 1,913,980 ### ### 0.0
2009-Apr-14 Tue 2.48 ### ### 2.58 ### ### 0.2
2009-Apr-09 Thu 2.47 2.49 2.4 2.43 18.0 18.0 ###
2009-Apr-08 Wed 2.5 2.54 2.45 2.47 453,682 ### ### ### ###
2009-Apr-07 Tue 2.59 ### 2.54 2.55 250,447 ### 30.4 30.4 0.2
2009-Apr-06 Mon 2.57 2.59 2.5 2.53 24.4 24.4 ###
2009-Apr-03 Fri 2.5 2.57 2.5 2.53 276,478 700,871 ### ### ###
2009-Apr-02 Thu 2.45 2.59 2.44 2.5 ### ### 0.2
2009-Apr-01 Wed 2.4 2.5 ### 2.42 73.4 73.4 0.2
2009-Mar-31 Tue 2.49 2.55 2.4 2.4 ### ### ###
2009-Mar-30 Mon 2.48 2.54 2.45 2.54 82.6 82.6 ###
2009-Mar-27 Fri 2.43 2.48 ### 2.46 386,882 ### 71.2 71.2 0.2
2009-Mar-26 Thu 2.49 2.49 ### 2.4 272,378 ### 12.1 12.1 ###
2009-Mar-25 Wed ### 2.43 2.27 2.41 456,643 ### 86.5 86.5 0.2
2009-Mar-24 Tue 2.29 2.44 2.21 ### 73.2 73.2 0.0
2009-Mar-23 Mon 2.21 2.25 ### 2.24 ### ### ###
2009-Mar-20 Fri 2.22 2.25 ### 2.2 722,071 812,329 30.1 30.1 0.2
2009-Mar-19 Thu ### ### 2.21 2.25 3,259,374 ### 8.8 8.8 ###
2009-Mar-18 Wed ### ### ### ### 93.2 93.2 0.0
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### 1.85 ### 1,651,579 ### 70.7 70.7 0.0
2009-Mar-13 Fri 1.85 ### 1.84 1.88 ### ### 0.1
2009-Mar-12 Thu 1.72 1.85 ### 1.81 91.1 91.1 ###
2009-Mar-11 Wed 1.71 ### ### ### 724,087 0 71.7 71.7 0.0
2009-Mar-10 Tue 1.76 1.78 ### 1.71 338,529 ### 19.3 19.3 0.1
2009-Mar-09 Mon 1.855 1.86 1.72 ### 279,627 ### 18.9 18.9 0.0
2009-Mar-06 Fri ### ### 1.85 1.885 ### ### 0.1
2009-Mar-05 Thu ### ### ### ### 78.0 78.0 0.0
2009-Mar-04 Wed ### ### ### ### 300,850 0 87.8 87.8 0.0
2009-Mar-03 Tue 2 ### ### ### 376,787 0 ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 260,748 0 ### ### 0.0
2009-Feb-27 Fri ### 2.2 ### ### ### ### 0.0
2009-Feb-26 Thu 2.2 2.23 ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 330,346 0 28.8 28.8 0.0
2009-Feb-23 Mon ### ### ### ### 211,280 0 ### ### 0.0
2009-Feb-20 Fri 2.22 2.24 ### ### 338,156 ### 14.4 14.4 0.0
2009-Feb-19 Thu ### ### ### 2.26 ### ### ###
2009-Feb-18 Wed 2.29 ### ### 2.2 354,423 0 14.3 14.3 0.2
2009-Feb-17 Tue ### 2.43 2.27 ### 82.9 82.9 0.0
2009-Feb-16 Mon ### 2.42 2.26 ### 17.5 17.5 0.0
2009-Feb-13 Fri ### 2.45 ### 2.4 377,252 ### 66.5 66.5 ###
2009-Feb-12 Thu 2.29 2.52 2.29 2.45 93.2 93.2 0.2
2009-Feb-11 Wed ### ### ### 2.29 90.1 90.1 ###
2009-Feb-10 Tue ### ### 2.22 2.23 ### ### ###
2009-Feb-09 Mon 2.27 ### 2.27 ### 79.9 79.9 0.0
2009-Feb-06 Fri ### ### 2.28 ### 14.5 14.5 0.0
2009-Feb-05 Thu ### ### ### ### 33.9 33.9 0.0
2009-Feb-04 Wed ### 2.4 ### ### ### ### 0.0
2009-Feb-03 Tue 2.45 2.54 ### ### ### ### 0.0
2009-Feb-02 Mon ### 2.47 ### 2.45 383,651 ### 89.9 89.9 0.2
2009-Jan-30 Fri 2.44 2.5 ### ### 737,889 ### 19.0 19.0 0.0
2009-Jan-29 Thu 2.52 2.57 2.45 2.55 80.3 80.3 0.2
2009-Jan-28 Wed 2.45 2.52 2.42 2.51 81.3 81.3 ###
2009-Jan-27 Tue 2.46 ### 2.42 2.58 851,723 1,030,584 93.3 93.3 0.2
2009-Jan-23 Fri 2.5 2.5 2.41 2.43 526,143 1,291,681 30.5 30.5 ###
2009-Jan-22 Thu ### ### 2.46 2.53 22.6 22.6 ###
2009-Jan-21 Wed 2.85 2.86 2.59 ### 4.6 4.6 0.0
2009-Jan-20 Tue 2.82 2.88 2.79 2.82 391,880 1,110,979 83.8 83.8 ###
2009-Jan-19 Mon ### ### 2.76 ### 77.2 77.2 0.0
2009-Jan-16 Fri 2.79 ### 2.74 ### 93.2 93.2 0.0
2009-Jan-15 Thu 2.81 ### 2.76 2.82 ### ### ###
2009-Jan-14 Wed 2.85 ### 2.74 ### 423,947 ### ### ### 0.0
2009-Jan-13 Tue 2.88 ### 2.87 ### 748,181 ### 76.1 76.1 0.0
2009-Jan-12 Mon 2.79 ### 2.7 ### 474,983 641,227 91.6 91.6 0.0
2009-Jan-09 Fri ### ### 2.82 2.84 816,427 ### ### ### 0.2
2009-Jan-08 Thu ### ### 2.86 ### 33.2 33.2 0.0
2009-Jan-07 Wed ### ### 2.87 ### 64.8 64.8 0.0
2009-Jan-06 Tue ### ### 2.86 ### 69.4 69.4 0.0
2009-Jan-05 Mon 2.87 ### 2.78 2.85 32.3 32.3 ###
2009-Jan-02 Fri 2.87 ### 2.77 2.85 110,975 ### ### ### ###
2008-Dec-31 Wed 2.88 ### 2.76 ### 62.7 62.7 0.0
2008-Dec-30 Tue ### ### 2.89 ### 61.2 61.2 0.0
2008-Dec-29 Mon 2.88 ### 2.87 ### 240,482 ### ### ### 0.0
2008-Dec-24 Wed 2.8 2.88 2.77 2.87 129,643 366,241 78.9 78.9 ###
2008-Dec-23 Tue 2.76 2.8 2.71 2.8 79.1 79.1 0.2
2008-Dec-22 Mon 2.79 2.79 2.59 ### 18.8 18.8 0.0
2008-Dec-19 Fri 2.76 2.82 ### 2.73 464,485 654,923 ### ### ###
2008-Dec-18 Thu 2.74 2.89 ### 2.88 ### ### 0.2
2008-Dec-17 Wed ### 2.82 2.59 2.74 407,084 ### ### ### 0.2
2008-Dec-16 Tue 2.74 2.77 2.57 2.58 ### ### 0.2
2008-Dec-15 Mon 2.7 2.84 ### 2.73 327,476 ### 72.3 72.3 ###
2008-Dec-12 Fri ### 2.84 ### 2.74 87.4 87.4 0.2
2008-Dec-11 Thu 2.5 2.75 ### 2.72 638,277 ### 94.1 94.1 0.2
2008-Dec-10 Wed 2.4 ### 2.4 2.59 92.9 92.9 0.2
2008-Dec-09 Tue 2.29 2.41 2.24 2.41 441,929 1,027,484 ### ### 0.2
2008-Dec-08 Mon ### ### 2.25 ### 457,076 ### ### ### 0.0
2008-Dec-05 Fri ### 2.44 2.26 2.26 ### ### ###
2008-Dec-04 Thu ### ### 2.25 ### 223,252 251,158 ### ### 0.0
2008-Dec-03 Wed 2.21 ### 2.21 ### 308,122 340,474 89.1 89.1 0.0
2008-Dec-02 Tue ### 2.43 ### 2.23 446,248 ### 11.2 11.2 ###
2008-Dec-01 Mon ### 2.45 ### ### 216,824 ### ### ### 0.0
2008-Nov-28 Fri 2.44 2.44 ### ### ### ### 0.0
2008-Nov-27 Thu 2.49 2.49 2.28 ### 402,552 960,086 15.7 15.7 0.0
2008-Nov-26 Wed 2.49 ### ### ### 654,877 0 22.9 22.9 0.0
2008-Nov-25 Tue 2.27 2.49 ### ### ### ### 0.0
2008-Nov-24 Mon ### ### ### ### 413,923 0 80.5 80.5 0.0
2008-Nov-21 Fri ### 2.28 ### 2.25 669,144 762,824 91.6 91.6 ###
2008-Nov-20 Thu ### ### ### 2.28 ### ### 0.2
2008-Nov-19 Wed ### 2.46 ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 2.5 2.51 2.26 ### 15.9 15.9 0.0
2008-Nov-17 Mon 2.48 2.5 2.43 2.48 204,842 ### 82.1 82.1 0.2
2008-Nov-14 Fri 2.54 ### 2.52 2.58 ### ### 0.2
2008-Nov-13 Thu 2.44 2.52 2.43 2.46 309,625 766,321 83.6 83.6 0.2
2008-Nov-12 Wed 2.75 2.8 2.53 2.54 363,773 969,455 ### ### ###
2008-Nov-11 Tue 2.71 2.85 2.71 2.75 86.8 86.8 ###
2008-Nov-10 Mon ### ### 2.8 2.85 452,451 ### 31.1 31.1 ###
2008-Nov-07 Fri 2.81 ### 2.74 2.83 279,376 382,745 ### ### 0.2
2008-Nov-06 Thu 2.8 ### ### 2.78 41.2 41.2 0.2
2008-Nov-05 Wed 2.79 3 2.75 3 465,780 ### ### ### 0.2
2008-Nov-04 Tue 2.5 2.79 2.43 2.79 ### ### ###
2008-Nov-03 Mon 2.4 2.56 2.4 2.56 83.5 83.5 0.2
2008-Oct-31 Fri 2.53 ### ### ### ### ### 0.0
2008-Oct-30 Thu 2.7 2.79 ### ### 445,778 ### 21.0 21.0 0.0
2008-Oct-29 Wed 2.78 2.8 ### 2.71 ### ### ###
2008-Oct-28 Tue ### 2.7 2.56 2.57 36.9 36.9 ###
2008-Oct-27 Mon ### 2.78 ### 2.71 339,678 472,152 ### ### ###
2008-Oct-24 Fri 2.75 2.75 ### 2.7 237,771 ### ### ### 0.2
2008-Oct-23 Thu ### 2.77 ### ### 80.7 80.7 0.0
2008-Oct-22 Wed 2.73 ### 2.73 2.77 83.1 83.1 0.2
2008-Oct-21 Tue 2.77 ### 2.71 ### 455,674 ### 87.1 87.1 0.0
2008-Oct-20 Mon ### 2.8 ### 2.8 900,847 1,261,185 94.1 94.1 0.2
2008-Oct-17 Fri 2.8 2.8 ### 2.74 40.2 40.2 0.2
2008-Oct-16 Thu 2.8 2.8 ### 2.74 703,657 ### 40.3 40.3 0.2
2008-Oct-15 Wed ### ### 2.83 ### 805,473 1,139,744 81.1 81.1 0.0
2008-Oct-14 Tue 2.89 3 ### ### ### ### 0.0
2008-Oct-13 Mon ### ### 2.56 ### 86.2 86.2 0.0
2008-Oct-10 Fri 2.4 ### ### 2.48 718,984 0 ### ### 0.2
2008-Oct-09 Thu 2.54 ### 2.54 ### 510,757 ### 87.6 87.6 0.0
2008-Oct-08 Wed 2.57 2.7 2.51 ### 349,740 911,072 91.2 91.2 0.0
2008-Oct-07 Tue 2.5 2.85 2.44 2.7 609,859 1,613,077 ### ### 0.2
2008-Oct-06 Mon 2.7 2.7 2.52 2.59 128,854 ### ### ### 0.2
2008-Oct-03 Fri 2.7 2.8 ### 2.75 79.9 79.9 ###
2008-Oct-02 Thu 2.85 2.89 ### 2.83 39.0 39.0 0.2
2008-Oct-01 Wed 2.85 ### 2.79 ### 80.6 80.6 0.0
2008-Sep-30 Tue 2.77 2.84 2.71 2.8 334,240 ### ### ### 0.2
2008-Sep-29 Mon ### ### 2.75 2.75 322,757 ### ### ### ###
2008-Sep-26 Fri 2.81 2.84 2.77 2.8 379,825 ### 43.1 43.1 0.2
2008-Sep-25 Thu 2.75 2.89 ### 2.89 574,358 829,947 91.0 91.0 ###
2008-Sep-24 Wed 2.75 2.78 2.73 2.75 529,749 1,459,458 ### ### ###
2008-Sep-23 Tue ### 2.75 2.57 ### ### ### 0.0
2008-Sep-22 Mon 2.76 2.79 2.59 2.7 698,175 ### 29.9 29.9 0.2
2008-Sep-19 Fri 2.74 2.79 ### 2.72 931,657 ### ### ### 0.2
2008-Sep-18 Thu 2.59 2.79 2.58 ### 86.3 86.3 0.0
2008-Sep-17 Wed 2.81 2.83 2.71 2.75 28.9 28.9 ###
2008-Sep-16 Tue 2.88 2.88 2.71 2.75 699,942 ### ### ### ###
2008-Sep-15 Mon 2.87 ### 2.84 2.84 289,355 410,884 ### ### 0.2
2008-Sep-12 Fri ### ### ### ### 290,325 0 27.9 27.9 0.0
2008-Sep-11 Thu ### ### ### ### 370,244 0 41.4 41.4 0.0
2008-Sep-10 Wed ### 3.2 ### ### 481,440 ### 17.6 17.6 0.0
2008-Sep-09 Tue ### 3.23 ### ### 725,574 ### 37.3 37.3 0.0
2008-Sep-08 Mon ### ### ### ### 91.6 91.6 0.0
2008-Sep-05 Fri 3 ### ### ### 30.3 30.3 0.0
2008-Sep-04 Thu 3.24 3.24 ### ### 737,086 1,194,079 ### ### 0.0
2008-Sep-03 Wed ### 3.29 ### ### 85.3 85.3 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 2.85 ### 2.83 2.85 67.5 67.5 ###
2008-Aug-29 Fri 2.84 ### 2.82 2.85 737,741 ### 64.1 64.1 ###
2008-Aug-28 Thu 2.82 2.84 2.8 2.84 72.0 72.0 0.2
2008-Aug-27 Wed 2.84 2.84 2.77 2.84 153,955 431,843 71.1 71.1 0.2
2008-Aug-26 Tue 2.83 2.84 2.71 2.82 260,478 722,826 24.6 24.6 ###
2008-Aug-25 Mon 2.76 2.88 2.76 2.84 85.4 85.4 0.2
2008-Aug-22 Fri ### 2.73 ### 2.73 ### ### ###
2008-Aug-21 Thu 2.72 2.73 ### ### 19.9 19.9 0.0
2008-Aug-20 Wed ### ### 2.75 2.75 7.1 7.1 ###
2008-Aug-19 Tue 2.89 ### 2.7 ### 82.9 82.9 0.0
2008-Aug-18 Mon ### ### ### ### 624,877 0 ### ### 0.0
2008-Aug-15 Fri 3 3 2.87 ### 285,947 839,254 ### ### 0.0
2008-Aug-14 Thu 2.89 ### 2.87 ### ### ### 0.0
2008-Aug-13 Wed ### ### 2.83 ### ### ### 0.0
2008-Aug-12 Tue 3 3 2.84 ### 18.9 18.9 0.0
2008-Aug-11 Mon ### ### ### ### 555,284 0 ### ### 0.0
2008-Aug-08 Fri 2.84 2.88 2.8 2.88 392,383 ### ### ### 0.2
2008-Aug-07 Thu 2.85 2.86 2.79 2.79 332,754 ### ### ### ###
2008-Aug-06 Wed 2.82 2.87 2.81 2.85 292,621 831,043 ### ### ###
2008-Aug-05 Tue 2.71 2.77 2.7 2.75 85.1 85.1 ###
2008-Aug-04 Mon 2.7 2.76 ### ### 364,850 ### 37.9 37.9 0.0
2008-Aug-01 Fri 2.71 2.75 ### ### 423,928 ### 27.3 27.3 0.0
2008-Jul-31 Thu 2.71 2.79 ### ### ### ### 0.0
2008-Jul-30 Wed 2.89 ### 2.73 2.74 475,271 648,744 6.5 6.5 0.2
2008-Jul-29 Tue 2.89 ### 2.85 2.87 ### ### ###
2008-Jul-28 Mon ### 3 ### ### 34.9 34.9 0.0
2008-Jul-25 Fri ### ### 2.8 2.89 15.9 15.9 ###
2008-Jul-24 Thu ### ### ### ### 72.7 72.7 0.0
2008-Jul-23 Wed ### ### 2.87 ### 515,070 739,125 ### ### 0.0
2008-Jul-22 Tue 2.87 2.88 2.79 2.86 282,255 ### ### ### 0.2
2008-Jul-21 Mon 2.86 ### 2.85 2.87 522,024 743,884 ### ### ###
2008-Jul-18 Fri 2.71 2.77 ### 2.76 275,544 381,628 84.2 84.2 0.2
2008-Jul-17 Thu ### 2.74 2.59 2.72 84.1 84.1 0.2
2008-Jul-16 Wed ### ### 2.52 ### ### ### 0.0
2008-Jul-15 Tue 2.46 ### 2.46 ### ### ### 0.0
2008-Jul-14 Mon 2.51 2.56 2.46 2.46 268,172 ### ### ### 0.2
2008-Jul-11 Fri 2.55 ### 2.55 2.58 ### ### 0.2
2008-Jul-10 Thu 2.57 ### 2.53 2.55 34.7 34.7 0.2
2008-Jul-09 Wed 2.58 ### 2.57 ### 637,444 ### 80.4 80.4 0.0
2008-Jul-08 Tue ### ### 2.49 2.57 374,958 466,822 26.4 26.4 ###
2008-Jul-07 Mon 2.59 2.59 2.51 2.59 75.4 75.4 0.2
2008-Jul-04 Fri ### ### 2.5 ### 239,884 299,855 66.6 66.6 0.0
2008-Jul-03 Thu 2.54 ### 2.5 ### ### ### 0.0
2008-Jul-02 Wed 2.46 2.52 ### 2.49 484,150 610,029 ### ### 0.2
2008-Jul-01 Tue 2.52 2.57 2.46 2.52 72.7 72.7 ###
2008-Jun-30 Mon ### 2.7 2.5 2.5 11.0 11.0 0.2
2008-Jun-27 Fri ### ### 2.52 ### 18.3 18.3 0.0
2008-Jun-26 Thu 2.79 2.8 2.7 2.7 1,263,340 3,474,185 15.1 15.1 0.2
2008-Jun-25 Wed ### 2.78 2.59 2.78 ### ### 0.2
2008-Jun-24 Tue 2.58 2.7 2.52 2.7 449,376 1,172,871 90.7 90.7 0.2
2008-Jun-23 Mon 2.7 2.7 2.56 2.59 1,103,744 2,902,846 ### ### 0.2
2008-Jun-20 Fri ### 2.73 2.58 2.7 ### ### 0.2
2008-Jun-19 Thu 2.55 ### 2.54 ### 1,320,478 ### 81.8 81.8 0.0
2008-Jun-18 Wed 2.59 ### 2.55 ### 990,979 ### ### ### 0.0
2008-Jun-17 Tue ### ### 2.54 2.57 876,656 1,113,353 ### ### ###
2008-Jun-16 Mon 2.72 2.72 ### ### 778,155 ### ### ### 0.0
2008-Jun-13 Fri ### 2.75 ### 2.75 854,681 1,175,186 ### ### ###
2008-Jun-12 Thu 2.71 2.71 ### ### 854,753 ### 31.1 31.1 0.0
2008-Jun-11 Wed 2.7 2.77 ### 2.77 ### ### 0.2
2008-Jun-10 Tue 2.71 2.71 ### ### 1,103,829 1,495,688 19.2 19.2 0.0
2008-Jun-06 Fri 2.76 2.81 2.72 2.81 82.1 82.1 ###
2008-Jun-05 Thu 2.85 2.85 ### ### 1,082,445 1,542,484 ### ### 0.0
2008-Jun-04 Wed 2.85 2.85 2.75 2.75 18.1 18.1 ###
2008-Jun-03 Tue 2.83 2.85 2.79 2.82 ### ### ###
2008-Jun-02 Mon 2.87 2.87 2.78 2.8 311,129 ### 23.3 23.3 0.2
2008-May-30 Fri 2.85 ### 2.76 2.82 28.1 28.1 ###
2008-May-29 Thu 2.78 ### 2.78 ### 1,183,551 ### 87.8 87.8 0.0
2008-May-28 Wed 2.73 2.77 2.73 2.73 728,385 2,003,058 75.8 75.8 ###
2008-May-27 Tue 2.75 2.77 2.73 2.74 ### ### 0.2
2008-May-26 Mon 2.74 2.77 2.7 2.7 32.3 32.3 0.2
2008-May-23 Fri 2.83 2.89 2.75 2.76 ### ### 0.2
2008-May-22 Thu 2.85 ### 2.82 2.85 65.3 65.3 ###
2008-May-21 Wed 2.83 2.89 2.82 2.84 198,477 566,651 69.6 69.6 0.2
2008-May-20 Tue 2.88 2.89 2.84 2.88 289,355 ### ### ### 0.2
2008-May-19 Mon 2.84 2.89 2.78 2.86 301,942 ### ### ### 0.2
2008-May-16 Fri 2.88 2.88 2.8 2.84 23.2 23.2 0.2
2008-May-15 Thu 2.8 ### 2.8 2.88 ### ### 0.2
2008-May-14 Wed 2.75 2.81 2.74 2.79 439,971 ### 76.7 76.7 ###
2008-May-13 Tue 2.78 2.82 2.72 2.73 727,750 ### 23.4 23.4 ###
2008-May-12 Mon 2.8 2.83 2.75 2.77 429,277 1,197,682 ### ### 0.2
2008-May-09 Fri 2.79 2.82 2.77 2.8 ### ### 0.2
2008-May-08 Thu 2.8 2.86 2.78 2.79 1,282,279 3,616,026 ### ### ###
2008-May-07 Wed 2.81 2.84 2.8 2.83 465,373 1,312,351 73.0 73.0 0.2
2008-May-06 Tue ### ### 2.8 2.8 ### ### 0.2
2008-May-05 Mon ### ### 2.88 ### 19.7 19.7 0.0
2008-May-02 Fri ### ### ### ### 451,843 0 ### ### 0.0
2008-May-01 Thu 2.86 ### 2.85 2.88 ### ### 0.2
2008-Apr-30 Wed 2.88 3 2.88 2.88 ### ### 0.2
2008-Apr-29 Tue ### ### 2.89 ### 634,088 916,257 8.7 8.7 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### 3.22 ### ### ### ### 0.0
2008-Apr-23 Wed ### 3.29 ### 3.2 ### ### 0.2
2008-Apr-22 Tue ### ### ### ### 26.8 26.8 0.0
2008-Apr-21 Mon ### 3.2 ### ### 568,375 ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### ### ### 0.0
2008-Apr-17 Thu 3.2 3.2 ### ### 9.1 9.1 0.0
2008-Apr-16 Wed 3 ### 3 ### 144,744 ### 83.7 83.7 0.0
2008-Apr-15 Tue ### ### ### ### 263,924 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu 3.23 3.26 ### ### 11.3 11.3 0.0
2008-Apr-09 Wed ### ### 3.25 ### 454,179 738,040 74.6 74.6 0.0
2008-Apr-08 Tue ### ### 3.26 3.28 265,055 ### 14.4 14.4 0.2
2008-Apr-07 Mon ### 3.4 ### ### 546,148 928,451 ### ### 0.0
2008-Apr-04 Fri 3.28 3.42 3.25 ### 891,942 2,974,626 80.2 80.2 0.0
2008-Apr-03 Thu ### ### 3.21 3.28 398,244 639,181 28.6 28.6 0.2
2008-Apr-02 Wed ### 3.4 3.24 ### 479,321 1,591,345 31.6 31.6 0.0
2008-Apr-01 Tue ### ### 3.26 3.29 301,677 ### 29.8 29.8 ###
2008-Mar-31 Mon 3.43 3.43 3.21 3.21 6.4 6.4 ###
2008-Mar-28 Fri 3.49 3.49 3.4 3.43 20.9 20.9 0.2
2008-Mar-27 Thu 3.45 3.5 ### 3.5 72.1 72.1 0.3
2008-Mar-26 Wed ### ### 3.24 3.54 ### ### 0.3
2008-Mar-25 Tue 3.29 ### ### ### 724,188 0 ### ### 0.0
2008-Mar-20 Thu ### 3.28 ### ### 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### 2.86 ### 94.8 94.8 0.0
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 2.87 ### 2.83 ### ### ### 0.0
2008-Mar-12 Wed 2.86 ### 2.75 2.87 957,251 1,316,220 ### ### ###
2008-Mar-11 Tue 2.85 2.88 2.76 2.8 467,652 1,318,778 37.1 37.1 0.2
2008-Mar-10 Mon ### ### 2.84 2.85 34.2 34.2 ###
2008-Mar-07 Fri ### ### 2.85 ### 777,087 1,107,348 80.5 80.5 0.0
2008-Mar-06 Thu ### 3 2.89 ### 83.5 83.5 0.0
2008-Mar-05 Wed ### ### 2.81 ### ### ### 0.0
2008-Mar-04 Tue 3 ### 2.87 ### 1,212,458 1,739,877 78.1 78.1 0.0
2008-Mar-03 Mon ### ### ### ### 993,046 0 78.9 78.9 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 28.1 28.1 0.0
2008-Feb-26 Tue ### ### ### ### 452,043 0 76.9 76.9 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### 3 ### ### 25.2 25.2 0.0
2008-Feb-21 Thu ### ### ### 3 291,729 0 73.1 73.1 0.2
2008-Feb-20 Wed ### ### ### ### 699,147 0 ### ### 0.0
2008-Feb-19 Tue ### ### ### ### 34.5 34.5 0.0
2008-Feb-18 Mon ### ### ### 3 40.1 40.1 0.2
2008-Feb-15 Fri ### ### ### 3 28.9 28.9 0.2
2008-Feb-14 Thu ### ### 3 ### 276,156 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 768,756 0 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### 685,773 0 79.6 79.6 0.0
2008-Feb-11 Mon ### ### ### ### 365,844 0 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 416,228 0 86.9 86.9 0.0
2008-Feb-07 Thu ### ### 3 3 740,883 1,111,324 22.8 22.8 0.2
2008-Feb-06 Wed ### ### ### ### 662,053 0 ### ### 0.0
2008-Feb-05 Tue ### 3.25 ### ### 381,453 ### 36.5 36.5 0.0
2008-Feb-04 Mon 3.26 ### ### 3.22 286,046 0 28.4 28.4 0.2
2008-Feb-01 Fri ### 3.26 ### 3.26 ### ### 0.2
2008-Jan-31 Thu ### ### ### ### 699,941 0 ### ### 0.0
2008-Jan-30 Wed 3.27 ### ### ### ### ### 0.0
2008-Jan-29 Tue 3.2 ### 3.2 3.22 79.1 79.1 0.2
2008-Jan-25 Fri ### ### ### ### 74.0 74.0 0.0
2008-Jan-24 Thu ### ### ### ### 733,745 0 67.3 67.3 0.0
2008-Jan-23 Wed ### ### ### ### 1,105,248 0 18.3 18.3 0.0
2008-Jan-22 Tue 3.25 3.41 3.22 3.22 1,163,128 ### ### ### 0.2
2008-Jan-21 Mon ### 3.41 3.26 ### ### ### 0.0
2008-Jan-18 Fri 3.4 3.49 ### 3.42 ### ### 0.2
2008-Jan-17 Thu 3.46 3.51 3.4 3.5 ### ### 0.3
2008-Jan-16 Wed 3.46 3.53 3.45 3.45 49.3 49.3 ###
2008-Jan-15 Tue 3.52 3.57 3.48 3.53 ### ### 0.3
2008-Jan-14 Mon 3.58 ### 3.46 3.51 ### ### ###
2008-Jan-11 Fri 3.56 ### 3.55 3.55 ### ### ###
2008-Jan-10 Thu ### ### 3.55 ### 35.8 35.8 0.0
2008-Jan-09 Wed ### ### 3.54 3.54 383,485 ### ### ### 0.3
2008-Jan-08 Tue 3.59 ### 3.52 ### 274,076 482,373 81.1 81.1 0.0
2008-Jan-07 Mon 3.56 ### 3.55 3.59 81.7 81.7 ###
2008-Jan-04 Fri ### ### 3.56 ### 228,059 405,945 68.6 68.6 0.0
2008-Jan-03 Thu 3.56 ### 3.55 ### 213,872 379,622 88.2 88.2 0.0
2008-Jan-02 Wed ### ### 3.55 ### 92,421 164,047 ### ### 0.0
2007-Dec-31 Mon 3.58 3.59 3.54 3.55 20.5 20.5 ###
2007-Dec-28 Fri 3.56 ### 3.54 ### 81.7 81.7 0.0
2007-Dec-27 Thu 3.58 ### 3.52 ### 221,454 389,759 ### ### 0.0
2007-Dec-24 Mon 3.47 ### 3.46 3.52 ### ### ###
2007-Dec-21 Fri 3.55 3.59 3.45 3.45 ### ### ###
2007-Dec-20 Thu 3.53 ### 3.48 3.48 1,475,022 ### ### ### 0.2
2007-Dec-19 Wed 3.51 3.52 3.42 3.45 1,186,471 4,117,054 22.6 22.6 ###
2007-Dec-18 Tue 3.43 ### 3.43 3.52 85.6 85.6 ###
2007-Dec-17 Mon 3.54 ### 3.45 3.45 42.6 42.6 ###
2007-Dec-14 Fri 3.72 3.72 3.52 3.52 592,277 2,144,042 8.2 8.2 ###
2007-Dec-13 Thu 3.79 3.79 ### ### 397,125 752,551 ### ### 0.0
2007-Dec-12 Wed 3.77 3.79 3.71 3.75 29.1 29.1 0.3
2007-Dec-11 Tue 3.74 3.79 3.7 3.78 ### ### 0.3
2007-Dec-10 Mon 3.78 3.78 ### 3.7 ### ### 0.3
2007-Dec-07 Fri ### 3.79 ### 3.78 ### ### 0.3
2007-Dec-06 Thu 3.57 ### 3.52 ### 69.0 69.0 0.0
2007-Dec-05 Wed 3.52 3.57 3.5 3.54 ### ### 0.3
2007-Dec-04 Tue ### 3.78 3.51 3.58 ### ### 0.3
2007-Dec-03 Mon 3.71 3.81 ### ### 34.0 34.0 0.0
2007-Nov-30 Fri 3.74 3.79 ### 3.79 ### ### ###
2007-Nov-29 Thu ### 3.75 ### 3.75 443,850 ### 91.2 91.2 0.3
2007-Nov-28 Wed ### 3.75 3.56 3.59 227,056 829,889 ### ### ###
2007-Nov-27 Tue 3.57 3.77 3.57 3.75 579,279 2,125,953 93.6 93.6 0.3
2007-Nov-26 Mon 3.49 3.74 3.49 3.74 96.4 96.4 0.3
2007-Nov-23 Fri 3.42 3.54 3.42 3.49 149,441 520,054 ### ### ###
2007-Nov-22 Thu 3.45 3.49 3.41 3.43 400,056 ### 42.3 42.3 0.2
2007-Nov-21 Wed 3.48 3.5 3.4 3.42 28.5 28.5 0.2
2007-Nov-20 Tue ### ### 3.47 3.47 ### ### 0.2
2007-Nov-19 Mon ### ### 3.55 3.59 ### ### ###
2007-Nov-16 Fri 3.59 ### 3.55 3.55 267,086 474,077 25.7 25.7 ###
2007-Nov-15 Thu ### ### 3.54 ### 546,651 967,572 20.9 20.9 0.0
2007-Nov-14 Wed 3.5 ### 3.5 ### 441,654 ### ### ### 0.0
2007-Nov-13 Tue 3.48 ### 3.42 3.43 509,075 ### 24.4 24.4 0.2
2007-Nov-12 Mon 3.55 ### ### 3.44 933,173 0 21.4 21.4 0.2
2007-Nov-09 Fri 3.58 ### 3.54 3.55 531,257 940,324 ### ### ###
2007-Nov-08 Thu ### ### 3.53 3.59 1,030,675 1,819,141 38.0 38.0 ###
2007-Nov-07 Wed ### 3.72 ### ### 740,722 1,377,742 ### ### 0.0
2007-Nov-06 Tue 3.58 3.73 3.58 3.72 91.4 91.4 0.3
2007-Nov-05 Mon 3.72 3.72 3.55 3.55 684,253 2,487,259 ### ### ###
2007-Nov-02 Fri ### 3.72 ### ### ### ### 0.0
2007-Nov-01 Thu ### 3.73 ### 3.73 398,186 ### 77.7 77.7 ###
2007-Oct-31 Wed ### 3.72 ### ### 765,283 1,423,426 ### ### 0.0
2007-Oct-30 Tue 3.75 3.76 ### ### 869,249 1,634,188 13.7 13.7 0.0
2007-Oct-29 Mon 3.85 3.85 3.72 3.74 623,523 ### ### ### 0.3
2007-Oct-26 Fri 3.79 3.88 3.77 3.8 1,950,729 ### 66.9 66.9 ###
2007-Oct-25 Thu 3.78 3.83 3.77 3.79 1,361,389 5,173,278 71.2 71.2 ###
2007-Oct-24 Wed 3.84 3.86 3.76 3.8 33.2 33.2 ###
2007-Oct-23 Tue 3.81 3.87 3.76 3.85 70.0 70.0 0.3
2007-Oct-22 Mon 3.84 3.86 3.76 3.81 33.8 33.8 0.3
2007-Oct-19 Fri ### ### 3.81 3.89 25.7 25.7 0.3
2007-Oct-18 Thu ### ### 3.86 ### 838,955 1,619,183 ### ### 0.0
2007-Oct-17 Wed 3.88 ### 3.86 ### ### ### 0.0
2007-Oct-16 Tue ### ### 3.85 3.85 ### ### 0.3
2007-Oct-15 Mon 3.88 ### 3.85 3.87 ### ### ###
2007-Oct-12 Fri 3.84 3.89 3.83 3.86 388,244 1,498,621 71.5 71.5 0.3
2007-Oct-11 Thu 3.82 3.88 3.77 3.85 ### ### 0.3
2007-Oct-10 Wed 3.8 3.83 3.72 3.83 424,784 1,603,559 ### ### ###
2007-Oct-09 Tue 3.8 3.81 3.76 3.76 461,027 1,744,987 ### ### 0.3
2007-Oct-08 Mon 3.72 3.8 3.72 3.79 81.6 81.6 ###
2007-Oct-05 Fri 3.74 3.84 3.7 3.74 639,681 ### 62.8 62.8 0.3
2007-Oct-04 Thu 3.77 3.81 3.7 3.72 ### ### 0.3
2007-Oct-03 Wed ### ### 3.76 3.77 14.1 14.1 ###
2007-Oct-02 Tue 3.87 ### 3.8 3.89 483,275 918,222 ### ### 0.3
2007-Oct-01 Mon ### ### 3.85 3.86 204,753 394,149 23.6 23.6 0.3
2007-Sep-28 Fri ### ### 3.81 ### 20.5 20.5 0.0
2007-Sep-27 Thu ### ### ### ### 528,742 0 65.0 65.0 0.0
2007-Sep-26 Wed ### ### ### ### 759,984 0 16.7 16.7 0.0
2007-Sep-25 Tue ### ### ### ### 506,745 0 64.4 64.4 0.0
2007-Sep-24 Mon ### ### ### ### 28.6 28.6 0.0
2007-Sep-21 Fri ### ### ### ### 283,988 0 ### ### 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### 4.21 ### ### 958,070 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 35.5 35.5 0.0
2007-Sep-17 Mon 4.2 4.22 ### ### ### ### 0.0
2007-Sep-14 Fri ### 4.23 ### 4.2 ### ### ###
2007-Sep-13 Thu 4.24 4.25 ### ### 645,922 1,372,584 ### ### 0.0
2007-Sep-12 Wed ### 4.42 4.23 4.25 180,474 780,550 21.1 21.1 ###
2007-Sep-11 Tue 4.22 4.47 4.22 4.29 82.3 82.3 ###
2007-Sep-10 Mon 4.29 4.5 ### ### 728,347 1,638,780 67.3 67.3 0.0
2007-Sep-07 Fri 4.42 4.5 4.4 4.5 79.3 79.3 ###
2007-Sep-06 Thu 4.42 4.43 ### 4.4 ### ### 0.3
2007-Sep-05 Wed 4.4 4.46 ### 4.46 397,041 ### 81.8 81.8 0.3
2007-Sep-04 Tue ### 4.41 ### ### 73.2 73.2 0.0
2007-Sep-03 Mon 4.26 ### 4.2 ### ### ### 0.0
2007-Aug-31 Fri 4.26 ### ### 4.27 533,625 0 55.4 55.4 ###
2007-Aug-30 Thu 4.22 4.27 ### 4.2 170,172 ### ### ### ###
2007-Aug-29 Wed 4.26 4.29 ### ### 9.9 9.9 0.0
2007-Aug-28 Tue ### ### 4.25 4.27 ### ### ###
2007-Aug-27 Mon 4.22 ### 4.21 ### ### ### 0.0
2007-Aug-24 Fri 4.22 4.25 ### ### 183,326 ### 23.8 23.8 0.0
2007-Aug-23 Thu 4.29 4.29 ### 4.24 22.4 22.4 0.3
2007-Aug-22 Wed ### 4.22 ### ### 639,082 ### 65.5 65.5 0.0
2007-Aug-21 Tue ### 4.27 ### 4.26 ### ### 0.3
2007-Aug-20 Mon ### ### 4.22 ### 567,052 1,196,479 ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 37.8 37.8 0.0
2007-Aug-16 Thu 4.21 4.42 ### ### 728,040 ### 85.7 85.7 0.0
2007-Aug-15 Wed ### 4.21 ### ### 310,677 653,975 ### ### 0.0
2007-Aug-14 Tue ### 4.2 ### 4.2 ### ### ###
2007-Aug-13 Mon ### 4.23 ### 4.2 87.0 87.0 ###
2007-Aug-10 Fri 4.21 4.27 ### ### 12.7 12.7 0.0
2007-Aug-09 Thu 4.22 ### ### ### ### ### 0.0
2007-Aug-08 Wed ### ### ### 4.27 ### ### ###
2007-Aug-07 Tue ### 4.2 ### ### ### ### 0.0
2007-Aug-06 Mon 4.2 4.2 ### ### 284,959 ### 20.8 20.8 0.0
2007-Aug-03 Fri 4.25 ### 4.21 4.24 164,770 346,840 ### ### 0.3
2007-Aug-02 Thu 4.26 ### 4.25 ### 221,578 470,853 86.8 86.8 0.0
2007-Aug-01 Wed ### ### 4.25 4.25 579,949 ### ### ### ###
2007-Jul-31 Tue ### 4.49 4.28 4.44 ### ### 0.3
2007-Jul-30 Mon 4.25 ### 4.25 ### 338,045 718,345 69.2 69.2 0.0
2007-Jul-27 Fri 4.26 4.4 4.25 4.29 70.6 70.6 ###
2007-Jul-26 Thu ### 4.47 ### ### ### ### 0.0
2007-Jul-25 Wed 4.45 4.51 ### ### 208,541 470,259 23.7 23.7 0.0
2007-Jul-24 Tue 4.45 4.54 4.45 4.5 74.2 74.2 ###
2007-Jul-23 Mon 4.41 4.45 ### ### 330,922 ### ### ### 0.0
2007-Jul-20 Fri 4.5 4.5 ### 4.42 355,281 799,382 ### ### 0.3
2007-Jul-19 Thu 4.57 4.58 4.49 4.51 231,049 ### 20.9 20.9 0.3
2007-Jul-18 Wed ### ### 4.46 4.46 8.0 8.0 0.3
2007-Jul-17 Tue ### ### ### ### 75.7 75.7 0.0
2007-Jul-16 Mon 4.56 ### 4.5 ### 385,182 866,659 ### ### 0.0
2007-Jul-13 Fri 4.5 4.56 4.43 4.56 77.4 77.4 0.3
2007-Jul-12 Thu 4.45 4.48 4.4 4.48 ### ### ###
2007-Jul-11 Wed 4.43 4.46 ### 4.4 30.9 30.9 0.3
2007-Jul-10 Tue ### 4.43 ### 4.43 175,329 388,353 83.4 83.4 ###
2007-Jul-09 Mon 4.4 4.44 ### ### 29.5 29.5 0.0
2007-Jul-06 Fri ### 4.42 ### 4.4 364,678 ### 85.4 85.4 0.3
2007-Jul-05 Thu ### ### ### ### 267,821 0 ### ### 0.0
2007-Jul-04 Wed 4.4 4.4 ### ### 335,022 737,048 36.7 36.7 0.0
2007-Jul-03 Tue 4.43 4.45 ### 4.43 319,048 709,881 ### ### ###
2007-Jul-02 Mon ### 4.51 ### ### 504,127 ### 74.1 74.1 0.0
2007-Jun-29 Fri 4.5 4.58 4.26 4.42 21.7 21.7 0.3
2007-Jun-28 Thu 4.45 4.58 4.45 4.58 231,847 1,046,789 ### ### 0.3
2007-Jun-27 Wed ### ### ### ### 11.7 11.7 0.0
2007-Jun-26 Tue 4.52 ### 4.52 ### ### ### 0.0
2007-Jun-25 Mon 4.46 ### ### 4.55 305,327 0 84.2 84.2 0.3
2007-Jun-22 Fri 4.57 4.57 4.45 4.56 213,071 960,950 ### ### 0.3
2007-Jun-21 Thu 4.58 4.58 4.49 4.58 1,651,853 7,491,153 ### ### 0.3
2007-Jun-20 Wed 4.26 4.48 4.24 4.46 428,247 1,867,156 90.4 90.4 0.3
2007-Jun-19 Tue 4.22 ### 4.22 ### 294,455 ### ### ### 0.0
2007-Jun-18 Mon ### ### 4.26 4.26 ### ### 0.3
2007-Jun-15 Fri 4.25 ### ### ### 77.6 77.6 0.0
2007-Jun-14 Thu ### 4.25 ### 4.25 252,489 ### 82.9 82.9 ###
2007-Jun-13 Wed ### 4.23 ### ### ### ### 0.0
2007-Jun-12 Tue 4.21 4.24 ### ### 327,246 ### 40.1 40.1 0.0
2007-Jun-08 Fri 4.29 4.29 ### 4.21 586,520 1,258,085 19.3 19.3 ###
2007-Jun-07 Thu ### ### 4.2 ### 171,480 ### ### ### 0.0
2007-Jun-06 Wed 4.5 4.53 ### ### 244,844 554,571 ### ### 0.0
2007-Jun-05 Tue 4.53 4.58 4.5 4.52 155,388 ### ### ### 0.3
2007-Jun-04 Mon 4.5 ### 4.5 4.56 664,021 1,494,047 ### ### 0.3
2007-Jun-01 Fri 4.45 4.5 4.41 4.5 73.4 73.4 ###
2007-May-31 Thu 4.23 4.41 4.23 4.4 429,278 1,854,480 ### ### 0.3
2007-May-30 Wed 4.21 4.26 ### 4.22 73.3 73.3 ###
2007-May-29 Tue 4.2 4.29 ### 4.29 251,373 ### 83.6 83.6 ###
2007-May-28 Mon 4.2 4.25 ### 4.21 72.1 72.1 ###
2007-May-25 Fri 4.2 4.28 ### ### 103,728 221,977 33.2 33.2 0.0
2007-May-24 Thu 4.27 ### ### ### 293,529 0 19.8 19.8 0.0
2007-May-23 Wed 4.42 4.46 ### ### 248,977 ### 14.9 14.9 0.0
2007-May-22 Tue 4.44 4.45 4.27 ### ### ### 0.0
2007-May-21 Mon ### 4.41 4.27 ### 483,846 ### ### ### 0.0
2007-May-18 Fri ### 4.46 ### ### 23.7 23.7 0.0
2007-May-17 Thu 4.21 4.48 4.21 4.41 370,520 ### 91.7 91.7 ###
2007-May-16 Wed 4.22 ### ### 4.26 381,850 0 76.4 76.4 0.3
2007-May-15 Tue ### ### 4.25 4.25 288,773 613,642 ### ### ###
2007-May-14 Mon ### 4.4 4.2 4.4 75.5 75.5 0.3
2007-May-11 Fri 4.44 4.47 ### ### 265,522 593,441 ### ### 0.0
2007-May-10 Thu ### ### 4.44 4.51 325,724 ### ### ### 0.3
2007-May-09 Wed 4.44 4.59 4.42 4.56 245,922 1,107,878 86.0 86.0 0.3
2007-May-08 Tue 4.42 4.47 ### 4.43 594,544 ### 72.0 72.0 ###
2007-May-07 Mon 4.51 4.53 4.44 4.47 273,371 ### 29.4 29.4 ###
2007-May-04 Fri 4.58 4.59 4.55 4.57 472,872 2,161,025 ### ### ###
2007-May-03 Thu ### ### 4.57 ### 470,659 1,075,455 ### ### 0.0
2007-May-02 Wed ### ### 4.57 ### ### ### 0.0
2007-May-01 Tue ### 4.71 4.59 ### 352,486 1,639,059 30.3 30.3 0.0
2007-Apr-30 Mon ### 4.72 4.56 ### ### ### 0.0
2007-Apr-27 Fri ### ### 4.5 4.59 677,547 1,524,480 35.2 35.2 0.3
2007-Apr-26 Thu 4.7 4.79 ### 4.79 85.0 85.0 0.3
2007-Apr-24 Tue 4.55 ### 4.54 ### 608,055 1,380,284 79.3 79.3 0.0
2007-Apr-23 Mon 4.5 ### 4.48 ### 91.8 91.8 0.0
2007-Apr-20 Fri 4.49 4.49 4.41 4.48 34.4 34.4 ###
2007-Apr-19 Thu ### 4.5 ### 4.41 ### ### ###
2007-Apr-18 Wed ### 4.52 ### ### 359,128 811,629 ### ### 0.0
2007-Apr-17 Tue 4.28 ### 4.24 ### 368,023 ### 86.7 86.7 0.0
2007-Apr-16 Mon ### 4.27 ### 4.23 439,288 937,879 ### ### 0.3
2007-Apr-13 Fri ### ### ### ### 392,078 0 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 72.7 72.7 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 215,740 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 303,387 0 9.1 9.1 0.0
2007-Apr-04 Wed ### ### ### ### 426,579 0 68.6 68.6 0.0
2007-Apr-03 Tue 4 ### ### ### ### ### 0.0
2007-Apr-02 Mon 4 ### 3.87 ### ### ### 0.0
2007-Mar-30 Fri 4 ### ### 4 574,174 0 60.4 60.4 0.3
2007-Mar-29 Thu ### ### ### ### 81.4 81.4 0.0
2007-Mar-28 Wed ### ### ### ### 13.4 13.4 0.0
2007-Mar-27 Tue ### ### ### ### 19.6 19.6 0.0
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 270,721 0 ### ### 0.0
2007-Mar-22 Thu ### ### 3.88 ### 594,583 ### ### ### 0.0
2007-Mar-21 Wed 3.87 ### 3.87 ### 82.7 82.7 0.0
2007-Mar-20 Tue ### ### 3.85 3.85 ### ### 0.3
2007-Mar-19 Mon 3.82 ### 3.79 3.86 685,370 1,298,776 ### ### 0.3
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed 4 ### ### ### 246,980 0 20.8 20.8 0.0
2007-Mar-13 Tue ### ### 4 ### 539,927 1,079,854 23.4 23.4 0.0
2007-Mar-12 Mon ### ### ### ### 299,974 0 76.0 76.0 0.0
2007-Mar-09 Fri ### ### ### ### 510,420 0 ### ### 0.0
2007-Mar-08 Thu ### ### 4.24 ### 235,884 500,074 ### ### 0.0
2007-Mar-07 Wed ### ### 4.27 4.29 18.4 18.4 ###
2007-Mar-06 Tue 4.2 ### ### ### ### ### 0.0
2007-Mar-05 Mon 4.25 4.27 ### ### ### ### 0.0
2007-Mar-02 Fri 4.24 ### 4.2 4.26 100,152 ### 73.6 73.6 0.3
2007-Mar-01 Thu 4.2 ### ### 4.27 80.1 80.1 ###
2007-Feb-28 Wed ### 4.26 ### ### 406,379 865,587 ### ### 0.0
2007-Feb-27 Tue 4.26 4.26 ### 4.22 ### ### ###
2007-Feb-26 Mon ### 4.25 ### 4.25 90.0 90.0 ###
2007-Feb-23 Fri ### ### ### ### 501,780 0 31.0 31.0 0.0
2007-Feb-22 Thu 3.81 ### 3.8 ### 96.6 96.6 0.0
2007-Feb-21 Wed 3.75 3.77 ### 3.75 504,372 950,741 72.5 72.5 0.3
2007-Feb-20 Tue 3.78 3.78 3.75 3.75 208,128 ### 31.2 31.2 0.3
2007-Feb-19 Mon 3.82 3.86 3.78 3.79 109,473 418,186 ### ### ###
2007-Feb-16 Fri 3.76 3.83 3.75 3.8 260,749 ### 77.8 77.8 ###
2007-Feb-15 Thu 3.81 3.83 3.76 3.76 24.6 24.6 0.3
2007-Feb-14 Wed 3.7 3.85 3.7 3.75 166,822 629,753 ### ### 0.3
2007-Feb-13 Tue ### 3.75 ### 3.7 77.9 77.9 0.3
2007-Feb-12 Mon 3.72 3.73 3.59 3.73 182,041 666,270 ### ### ###
2007-Feb-09 Fri ### 3.7 3.56 ### 199,126 722,827 75.8 75.8 0.0
2007-Feb-08 Thu ### ### 3.52 ### 362,129 637,347 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 281,782 0 ### ### 0.0
2007-Feb-06 Tue 3.7 3.71 ### 3.71 ### ### ###
2007-Feb-05 Mon ### 3.75 ### ### 159,055 298,228 72.1 72.1 0.0
2007-Feb-02 Fri ### 3.75 ### ### 65.7 65.7 0.0
2007-Feb-01 Thu 3.71 3.71 ### ### ### ### 0.0
2007-Jan-31 Wed 3.72 3.76 ### ### 515,426 ### 22.3 22.3 0.0
2007-Jan-30 Tue 3.71 3.79 3.71 3.78 359,055 1,346,456 ### ### 0.3
2007-Jan-29 Mon ### 3.73 ### ### 75.5 75.5 0.0
2007-Jan-25 Thu 3.7 3.74 ### ### 484,479 905,975 ### ### 0.0
2007-Jan-24 Wed 3.76 3.76 ### 3.7 ### ### 0.3
2007-Jan-23 Tue 3.8 3.85 3.74 3.76 ### ### 0.3
2007-Jan-22 Mon 3.87 ### 3.85 3.85 31.0 31.0 0.3
2007-Jan-19 Fri 3.86 ### 3.85 3.87 179,588 ### 65.3 65.3 ###
2007-Jan-18 Thu ### ### 3.8 ### 301,188 572,257 68.4 68.4 0.0
2007-Jan-17 Wed 3.7 3.89 3.7 3.78 ### ### 0.3
2007-Jan-16 Tue 3.7 3.8 3.7 3.72 259,125 ### 66.3 66.3 0.3
2007-Jan-15 Mon 3.74 3.75 3.7 3.72 129,557 ### 27.8 27.8 0.3
2007-Jan-12 Fri 3.75 3.75 ### 3.74 99,758 187,046 26.9 26.9 0.3
2007-Jan-11 Thu 3.71 3.76 ### 3.72 148,044 278,322 ### ### 0.3
2007-Jan-10 Wed 3.7 3.73 ### 3.71 ### ### ###
2007-Jan-09 Tue ### 3.74 ### 3.7 ### ### 0.3
2007-Jan-08 Mon ### 3.71 ### ### 80,256 148,874 40.3 40.3 0.0
2007-Jan-05 Fri 3.7 3.78 ### ### 57,671 ### 25.9 25.9 0.0
2007-Jan-04 Thu 3.7 3.8 ### 3.77 126,787 ### 87.4 87.4 ###
2007-Jan-03 Wed 3.74 3.74 3.7 3.74 71.0 71.0 0.3
2007-Jan-02 Tue 3.75 3.78 3.7 3.74 51,370 192,123 ### ### 0.3
2006-Dec-29 Fri ### 3.78 ### 3.78 ### ### 0.3
2006-Dec-28 Thu 3.78 3.8 3.7 3.79 36,043 ### 65.1 65.1 ###
2006-Dec-27 Wed 3.7 3.78 3.7 3.78 30,652 ### ### ### 0.3
2006-Dec-22 Fri ### 3.78 ### 3.73 64,984 ### ### ### ###
2006-Dec-21 Thu 3.78 3.78 ### 3.7 18.3 18.3 0.3
2006-Dec-20 Wed ### 3.85 ### 3.8 88.8 88.8 ###
2006-Dec-19 Tue 3.74 3.78 ### ### 354,843 670,653 ### ### 0.0
2006-Dec-18 Mon 3.72 3.8 3.72 3.74 262,746 987,924 ### ### 0.3
2006-Dec-15 Fri 3.84 3.84 3.75 3.75 371,786 1,410,927 ### ### 0.3
2006-Dec-14 Thu 3.86 3.86 3.74 3.79 ### ### ###
2006-Dec-13 Wed 3.86 3.86 3.75 3.83 ### ### ###
2006-Dec-12 Tue 3.75 3.89 3.75 3.81 ### ### 0.3
2006-Dec-11 Mon 3.75 3.84 ### 3.79 ### ### ###
2006-Dec-08 Fri ### 3.75 ### 3.75 ### ### 0.3
2006-Dec-07 Thu ### ### ### ### 125,078 0 68.2 68.2 0.0
2006-Dec-06 Wed ### ### 3.55 ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 373,789 0 ### ### 0.0
2006-Dec-04 Mon 3.57 ### 3.57 ### 78.3 78.3 0.0
2006-Dec-01 Fri 3.75 3.75 3.55 3.55 247,279 ### 4.3 4.3 ###
2006-Nov-30 Thu ### 3.76 ### 3.76 90.5 90.5 0.3
2006-Nov-29 Wed 3.5 ### 3.5 ### 1,580,744 ### ### ### 0.0
2006-Nov-28 Tue 3.57 3.57 3.4 3.5 ### ### 0.3
2006-Nov-27 Mon ### ### 3.57 3.57 207,275 369,985 ### ### 0.3
2006-Nov-24 Fri 3.59 ### 3.57 ### 80.0 80.0 0.0
2006-Nov-23 Thu ### ### 3.52 ### 29.9 29.9 0.0
2006-Nov-22 Wed ### 3.75 3.53 3.7 75.1 75.1 0.3
2006-Nov-21 Tue 3.5 ### 3.5 ### 122,377 214,159 93.9 93.9 0.0
2006-Nov-20 Mon 3.59 3.59 3.41 3.53 244,075 ### ### ### 0.3
2006-Nov-17 Fri 3.55 3.57 3.52 3.56 249,770 ### ### ### 0.3
2006-Nov-16 Thu 3.54 3.56 3.51 3.55 302,259 1,068,485 76.0 76.0 ###
2006-Nov-15 Wed 3.55 ### 3.55 3.55 269,145 ### 68.4 68.4 ###
2006-Nov-14 Tue 3.52 3.55 3.52 3.55 ### ### ###
2006-Nov-13 Mon 3.51 3.54 3.5 3.54 131,625 463,320 78.8 78.8 0.3
2006-Nov-10 Fri 3.52 3.53 3.51 3.51 28.1 28.1 ###
2006-Nov-09 Thu 3.5 3.53 3.5 3.52 354,270 1,245,259 76.1 76.1 ###
2006-Nov-08 Wed 3.5 3.52 3.5 3.51 72.0 72.0 ###
2006-Nov-07 Tue 3.5 3.53 3.5 3.52 ### ### ###
2006-Nov-06 Mon 3.49 3.51 3.47 3.5 827,286 2,887,228 65.8 65.8 0.3
2006-Nov-03 Fri 3.49 3.55 3.45 3.5 633,940 ### ### ### 0.3
2006-Nov-02 Thu 3.41 3.5 ### 3.49 ### ### ###
2006-Nov-01 Wed ### 3.44 ### 3.44 177,986 ### 84.3 84.3 0.2
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 1,889,959 0 24.4 24.4 0.0
2006-Oct-27 Fri 3.42 3.42 ### 3.4 ### ### 0.2
2006-Oct-26 Thu ### 3.44 ### 3.44 78.4 78.4 0.2
2006-Oct-25 Wed ### ### ### ### 110,970 0 79.6 79.6 0.0
2006-Oct-24 Tue ### ### ### ### 200,722 0 ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 33.5 33.5 0.0
2006-Oct-20 Fri ### ### ### ### ### ### 0.0
2006-Oct-19 Thu 3.4 3.4 ### ### 35.2 35.2 0.0
2006-Oct-18 Wed ### 3.4 ### 3.4 109,442 186,051 71.8 71.8 0.2
2006-Oct-17 Tue ### ### ### ### 269,746 0 73.1 73.1 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 302,956 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 214,589 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 1,153,240 0 61.6 61.6 0.0
2006-Oct-09 Mon 3.27 ### 3.27 ### 78.9 78.9 0.0
2006-Oct-06 Fri ### ### 3.28 ### 179,042 293,628 ### ### 0.0
2006-Oct-05 Thu 3.28 ### 3.27 ### 341,580 558,483 ### ### 0.0
2006-Oct-04 Wed 3.26 3.29 3.25 3.26 179,174 ### 68.8 68.8 0.2
2006-Oct-03 Tue 3.26 3.29 3.24 3.26 268,954 ### 69.7 69.7 0.2
2006-Oct-02 Mon 3.25 3.26 3.21 3.26 138,925 449,422 66.1 66.1 0.2
2006-Sep-29 Fri 3.23 3.26 ### 3.26 69.2 69.2 0.2
2006-Sep-28 Thu ### 3.24 ### 3.23 ### ### ###
2006-Sep-27 Wed ### ### ### ### 390,079 0 90.7 90.7 0.0
2006-Sep-26 Tue 3 ### ### ### 239,984 0 76.5 76.5 0.0
2006-Sep-25 Mon ### ### ### ### ### ### 0.0
2006-Sep-22 Fri ### ### ### 3 354,459 0 76.1 76.1 0.2
2006-Sep-21 Thu ### ### ### ### 85.8 85.8 0.0
2006-Sep-20 Wed ### ### ### ### 15.5 15.5 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### 3 ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 479,759 0 83.2 83.2 0.0
2006-Sep-14 Thu ### 3 ### ### ### ### 0.0
2006-Sep-13 Wed ### ### 2.89 2.89 269,428 389,323 18.2 18.2 ###
2006-Sep-12 Tue ### ### ### ### 383,921 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 328,689 0 ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 161,443 0 67.0 67.0 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 245,322 0 15.3 15.3 0.0
2006-Sep-04 Mon ### ### ### ### 344,882 0 26.2 26.2 0.0
2006-Sep-01 Fri ### ### ### ### 219,626 0 ### ### 0.0
2006-Aug-31 Thu ### ### ### ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### 3 ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri ### ### ### ### 334,625 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 285,786 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 26.2 26.2 0.0
2006-Aug-17 Thu ### ### 2.87 ### 238,425 ### ### ### 0.0
2006-Aug-16 Wed ### ### 2.86 2.86 269,627 ### ### ### 0.2
2006-Aug-15 Tue ### ### ### ### 361,423 0 ### ### 0.0
2006-Aug-14 Mon 2.82 ### 2.82 ### 346,589 ### 89.0 89.0 0.0
2006-Aug-11 Fri 2.8 2.85 2.78 2.81 208,358 586,527 71.5 71.5 ###
2006-Aug-10 Thu 2.74 2.8 2.74 2.8 86.9 86.9 0.2
2006-Aug-09 Wed 2.78 2.78 2.73 2.77 332,653 916,459 ### ### 0.2
2006-Aug-08 Tue 2.78 2.83 2.76 2.77 26.2 26.2 0.2
2006-Aug-07 Mon 2.76 2.81 2.76 2.78 223,277 621,826 ### ### 0.2
2006-Aug-04 Fri 2.84 2.84 2.76 2.76 415,572 ### 11.5 11.5 0.2
2006-Aug-03 Thu 2.87 2.88 2.8 2.81 ### ### ###
2006-Aug-02 Wed 2.86 2.86 2.8 2.85 419,351 ### 38.2 38.2 ###
2006-Aug-01 Tue ### ### 2.86 2.88 380,256 ### 31.8 31.8 0.2
2006-Jul-31 Mon ### ### 2.86 ### ### ### 0.0
2006-Jul-28 Fri 3 3 2.85 2.86 815,149 ### 6.1 6.1 0.2
2006-Jul-27 Thu 3 ### ### 3 ### ### 0.2
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 81,386 0 ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 70,049 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 127,885 0 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed ### ### ### ### 18.1 18.1 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### ### ### ### 203,859 0 74.9 74.9 0.0
2006-Jul-14 Fri ### ### ### ### 79.4 79.4 0.0
2006-Jul-13 Thu ### ### ### ### 162,624 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 157,556 0 26.1 26.1 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 126,140 0 84.5 84.5 0.0
2006-Jul-05 Wed ### ### ### ### 29.0 29.0 0.0
2006-Jul-04 Tue ### ### ### ### 410,888 0 ### ### 0.0
2006-Jul-03 Mon ### 3.25 ### 3.2 ### ### 0.2
2006-Jun-30 Fri 3.2 3.2 ### ### ### ### 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### 83,774 0 77.5 77.5 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 150,748 0 33.0 33.0 0.0
2006-Jun-22 Thu ### 3.21 ### ### 370,245 594,243 ### ### 0.0
2006-Jun-21 Wed 3.25 3.25 ### ### 532,326 865,029 16.4 16.4 0.0
2006-Jun-20 Tue 3.24 3.25 ### ### 608,541 988,879 ### ### 0.0
2006-Jun-19 Mon 3.23 3.25 3.2 3.23 ### ### ###
2006-Jun-16 Fri 3.25 3.25 3.21 3.25 ### ### 0.2
2006-Jun-15 Thu 3.27 3.27 ### 3.27 655,459 1,071,675 62.7 62.7 ###
2006-Jun-14 Wed 3.2 3.27 ### 3.2 136,686 223,481 ### ### 0.2
2006-Jun-13 Tue ### ### ### 3.22 149,373 0 ### ### 0.2
2006-Jun-09 Fri ### 3.24 ### ### ### ### 0.0
2006-Jun-08 Thu 3.2 3.2 ### ### 120,427 192,683 ### ### 0.0
2006-Jun-07 Wed 3.27 ### ### 3.2 ### ### 0.2
2006-Jun-06 Tue ### ### ### ### ### ### 0.0
2006-Jun-05 Mon ### 3.4 ### ### 144,223 245,179 80.8 80.8 0.0
2006-Jun-02 Fri ### ### 3.25 ### 356,284 ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### 3.26 ### 3.25 654,353 ### 87.9 87.9 0.2
2006-May-30 Tue ### 3.26 ### 3.25 83.5 83.5 0.2
2006-May-29 Mon ### 3.2 ### ### 366,851 ### 70.3 70.3 0.0
2006-May-26 Fri ### 3.2 ### ### 723,046 1,156,873 ### ### 0.0
2006-May-25 Thu ### 3.25 ### ### ### ### 0.0
2006-May-24 Wed ### 3.27 ### 3.27 86.0 86.0 ###
2006-May-23 Tue 3.2 3.22 ### ### ### ### 0.0
2006-May-22 Mon 3.28 3.28 3.2 3.2 104,621 338,972 41.4 41.4 0.2
2006-May-19 Fri 3.24 3.28 3.2 3.21 24.3 24.3 ###
2006-May-18 Thu ### ### 3.22 3.24 25.5 25.5 ###
2006-May-17 Wed ### ### ### ### 452,920 0 ### ### 0.0
2006-May-16 Tue 3.26 ### 3.26 3.29 81.3 81.3 ###
2006-May-15 Mon 3.27 ### 3.22 ### 84,624 136,244 ### ### 0.0
2006-May-12 Fri ### ### ### ### 567,081 0 ### ### 0.0
2006-May-11 Thu 3.4 3.4 ### ### 961,245 ### 24.9 24.9 0.0
2006-May-10 Wed ### 3.4 ### 3.4 ### ### 0.2
2006-May-09 Tue ### ### 3.28 ### ### ### 0.0
2006-May-08 Mon ### ### ### ### 396,159 0 ### ### 0.0
2006-May-05 Fri 3.26 ### 3.25 ### 73.0 73.0 0.0
2006-May-04 Thu 3.23 ### 3.23 3.24 256,824 414,770 75.9 75.9 ###
2006-May-03 Wed 3.28 3.28 3.21 3.24 25.1 25.1 ###
2006-May-02 Tue 3.27 ### 3.25 3.27 ### ### ###
2006-May-01 Mon ### ### 3.27 3.27 106,740 ### ### ### ###
2006-Apr-28 Fri 3.27 ### 3.26 3.26 211,722 ### 39.3 39.3 0.2
2006-Apr-27 Thu 3.27 3.29 3.26 3.27 194,559 637,180 ### ### ###
2006-Apr-26 Wed 3.25 ### 3.25 3.27 66.8 66.8 ###
2006-Apr-24 Mon ### ### 3.23 3.26 ### ### 0.2
2006-Apr-21 Fri 3.25 3.27 3.25 3.25 ### ### 0.2
2006-Apr-20 Thu 3.24 3.29 3.21 3.29 280,679 ### ### ### ###
2006-Apr-19 Wed 3.21 3.26 3.2 3.26 753,787 ### ### ### 0.2
2006-Apr-18 Tue 3.21 3.21 ### 3.21 928,377 1,490,045 64.5 64.5 ###
2006-Apr-13 Thu 3.23 3.23 3.2 3.21 ### ### ###
2006-Apr-11 Tue ### ### ### ### 898,122 0 68.5 68.5 0.0
2006-Apr-10 Mon ### ### ### ### ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 282,243 0 74.8 74.8 0.0
2006-Apr-06 Thu ### ### ### ### 316,655 0 65.1 65.1 0.0
2006-Apr-05 Wed ### ### ### ### 34.0 34.0 0.0
2006-Apr-04 Tue ### 3.21 ### ### ### ### 0.0
2006-Apr-03 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Mar-31 Fri 3.2 3.21 ### 3.2 697,553 1,119,572 60.5 60.5 0.2
2006-Mar-30 Thu 3.2 3.21 ### 3.2 191,349 ### ### ### 0.2
2006-Mar-29 Wed 3.2 3.22 3.2 3.22 67.6 67.6 0.2
2006-Mar-28 Tue ### 3.22 ### 3.21 68.1 68.1 ###
2006-Mar-27 Mon ### 3.23 ### 3.23 124,644 ### ### ### ###
2006-Mar-24 Fri ### 3.24 ### ### 112,141 ### ### ### 0.0
2006-Mar-23 Thu 3.21 3.23 ### 3.22 284,570 459,580 ### ### 0.2
2006-Mar-22 Wed ### 3.24 ### ### ### ### 0.0
2006-Mar-21 Tue 3.2 3.25 ### 3.2 ### ### 0.2
2006-Mar-20 Mon 3.29 3.29 3.21 3.28 100,050 ### ### ### 0.2
2006-Mar-17 Fri 3.28 ### ### 3.24 340,773 0 ### ### ###
2006-Mar-16 Thu ### ### 3.25 3.29 22.6 22.6 ###
2006-Mar-15 Wed 3.25 ### 3.22 3.29 368,473 593,241 79.2 79.2 ###
2006-Mar-14 Tue ### 3.24 ### 3.22 125,887 ### ### ### 0.2
2006-Mar-13 Mon ### ### ### ### 70.1 70.1 0.0
2006-Mar-10 Fri ### ### ### ### 286,681 0 30.5 30.5 0.0
2006-Mar-09 Thu 3.21 3.29 3.21 3.29 ### ### ###
2006-Mar-08 Wed 3.27 3.29 3.23 3.23 146,142 476,422 24.7 24.7 ###
2006-Mar-07 Tue ### ### ### ### ### ### 0.0
2006-Mar-06 Mon 3.28 ### 3.27 ### ### ### 0.0
2006-Mar-03 Fri 3.27 ### 3.26 3.26 29.4 29.4 0.2
2006-Mar-02 Thu 3.2 ### 3.2 ### 87.4 87.4 0.0
2006-Mar-01 Wed ### ### 3.2 3.2 5.8 5.8 0.2
2006-Feb-28 Tue 3.2 3.4 ### 3.4 805,441 1,369,249 ### ### 0.2
2006-Feb-27 Mon 3.2 3.21 ### ### 406,587 652,572 ### ### 0.0
2006-Feb-24 Fri ### 3.21 ### 3.2 365,485 ### 69.7 69.7 0.2
2006-Feb-23 Thu ### ### ### ### 350,887 0 ### ### 0.0
2006-Feb-22 Wed 3.25 ### 3.25 ### 84.5 84.5 0.0
2006-Feb-21 Tue ### 3.28 ### 3.28 438,182 ### 87.8 87.8 0.2
2006-Feb-20 Mon ### 3.22 ### 3.22 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 34.5 34.5 0.0
2006-Feb-16 Thu ### ### ### ### 140,676 0 76.3 76.3 0.0
2006-Feb-15 Wed ### ### ### ### 297,245 0 ### ### 0.0
2006-Feb-14 Tue 3 ### ### ### 184,825 0 69.1 69.1 0.0
2006-Feb-13 Mon ### ### ### 3 ### ### 0.2
2006-Feb-10 Fri 3 ### ### 3 ### ### 0.2
2006-Feb-09 Thu ### ### ### ### 278,550 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### 3 ### ### 84.1 84.1 0.0
2006-Feb-06 Mon ### ### ### ### 200,082 0 67.9 67.9 0.0
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 458,275 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 820,729 0 ### ### 0.0
2006-Jan-30 Mon ### ### 2.89 2.89 222,273 321,184 20.1 20.1 ###
2006-Jan-27 Fri ### ### ### ### 155,227 0 ### ### 0.0
2006-Jan-25 Wed ### ### 2.86 2.87 611,526 874,482 ### ### ###
2006-Jan-24 Tue 2.87 ### 2.87 ### 404,477 580,424 ### ### 0.0
2006-Jan-23 Mon 2.88 ### 2.87 2.87 167,255 ### 33.2 33.2 ###
2006-Jan-20 Fri ### ### 2.88 2.88 ### ### 0.2
2006-Jan-19 Thu 2.88 ### 2.88 ### 410,471 591,078 71.8 71.8 0.0
2006-Jan-18 Wed 2.88 ### 2.87 2.88 293,058 ### 80.3 80.3 0.2
2006-Jan-17 Tue ### ### 2.87 2.89 422,288 605,983 ### ### ###
2006-Jan-16 Mon ### ### ### ### 99,084 0 22.0 22.0 0.0
2006-Jan-13 Fri ### ### ### ### 18.7 18.7 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### 81,955 0 ### ### 0.0
2006-Jan-10 Tue ### 3 ### ### 205,959 ### ### ### 0.0
2006-Jan-09 Mon ### 3 ### ### 68.6 68.6 0.0
2006-Jan-06 Fri ### 3 ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 175,189 0 ### ### 0.0
2006-Jan-04 Wed 3 ### ### ### 202,757 0 17.2 17.2 0.0
2006-Jan-03 Tue 3 ### ### ### 172,675 0 19.6 19.6 0.0
2005-Dec-30 Fri 3 ### ### ### 81,983 0 ### ### 0.0
2005-Dec-29 Thu ### ### 3 3 24,078 ### 17.2 17.2 0.2
2005-Dec-28 Wed 3 ### ### ### 46,125 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### 3 26.9 26.9 0.2
2005-Dec-23 Fri ### ### ### 3 26.9 26.9 0.2
2005-Dec-22 Thu ### 3 ### ### 17.5 17.5 0.0
2005-Dec-21 Wed ### ### ### 3 208,421 0 ### ### 0.2
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon 3 ### ### ### 13.3 13.3 0.0
2005-Dec-16 Fri ### ### ### ### 82,277 0 ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 31.5 31.5 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### 3 ### ### 86.4 86.4 0.0
2005-Dec-12 Mon 2.89 ### 2.89 ### 119,320 ### 87.4 87.4 0.0
2005-Dec-09 Fri ### ### 2.88 ### ### ### 0.0
2005-Dec-08 Thu ### ### 2.89 ### ### ### 0.0
2005-Dec-07 Wed ### ### ### 3 29.4 29.4 0.2
2005-Dec-06 Tue ### ### ### 3 ### ### 0.2
2005-Dec-05 Mon ### 3 ### ### 73.7 73.7 0.0
2005-Dec-02 Fri ### ### ### ### 21.0 21.0 0.0
2005-Dec-01 Thu ### 3 ### ### 500,282 750,423 ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 167,985 0 ### ### 0.0
2005-Nov-29 Tue 3 3 ### ### 229,581 344,371 23.1 23.1 0.0
2005-Nov-28 Mon ### 3 ### 3 210,078 ### 82.4 82.4 0.2
2005-Nov-25 Fri ### ### ### ### 342,057 0 ### ### 0.0
2005-Nov-24 Thu 2.89 ### 2.89 ### ### ### 0.0
2005-Nov-23 Wed ### ### 2.87 2.89 433,276 621,751 ### ### ###
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 399,885 0 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### 3 ### ### 0.2
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### 3 ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 352,872 0 ### ### 0.0
2005-Nov-10 Thu ### ### 3 3 18.5 18.5 0.2
2005-Nov-09 Wed ### ### 3 3 35.1 35.1 0.2
2005-Nov-08 Tue ### ### ### ### 407,252 0 17.9 17.9 0.0
2005-Nov-07 Mon ### ### ### ### 30.3 30.3 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 309,522 0 17.9 17.9 0.0
2005-Nov-02 Wed ### ### ### ### 454,674 0 86.8 86.8 0.0
2005-Nov-01 Tue ### ### ### ### 431,627 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### 0.8 0.8 0.0
2005-Oct-26 Wed 3.49 3.49 ### 3.41 12.2 12.2 ###
2005-Oct-25 Tue ### 3.45 ### 3.45 419,750 ### 84.4 84.4 ###
2005-Oct-24 Mon ### ### 3.27 ### ### ### 0.0
2005-Oct-21 Fri 3.25 ### 3.22 ### 433,755 698,345 90.7 90.7 0.0
2005-Oct-20 Thu 3.27 ### 3.27 ### 299,079 ### 85.3 85.3 0.0
2005-Oct-19 Wed ### ### 3.25 3.26 445,523 723,974 ### ### 0.2
2005-Oct-18 Tue ### ### ### ### 604,357 0 71.6 71.6 0.0
2005-Oct-17 Mon 3.28 ### 3.28 ### 378,876 621,356 ### ### 0.0
2005-Oct-14 Fri 3.28 ### 3.28 3.29 ### ### ###
2005-Oct-13 Thu 3.28 ### 3.28 ### 85.1 85.1 0.0
2005-Oct-12 Wed ### ### 3.28 ### 65.6 65.6 0.0
2005-Oct-11 Tue 3.29 ### 3.29 ### ### ### 0.0
2005-Oct-10 Mon ### 3.4 ### ### 84.7 84.7 0.0
2005-Oct-07 Fri ### ### 3.25 ### 214,283 ### 24.6 24.6 0.0
2005-Oct-06 Thu 3.25 ### 3.25 3.27 ### ### ###
2005-Oct-05 Wed 3.41 3.41 ### ### 398,554 ### 41.4 41.4 0.0
2005-Oct-04 Tue ### 3.44 ### 3.41 544,178 935,986 ### ### ###
2005-Oct-03 Mon ### ### 3.28 ### 158,329 259,659 ### ### 0.0
2005-Sep-30 Fri 3.28 ### 3.26 ### 214,229 ### 76.3 76.3 0.0
2005-Sep-29 Thu ### ### 3.29 3.29 19.0 19.0 ###
2005-Sep-28 Wed 3.43 3.46 3.28 ### 12.8 12.8 0.0
2005-Sep-27 Tue 3.22 ### 3.22 ### ### ### 0.0
2005-Sep-26 Mon ### ### 3.25 3.26 147,747 240,088 ### ### 0.2
2005-Sep-23 Fri ### 3.41 ### ### 319,324 544,447 ### ### 0.0
2005-Sep-22 Thu 3.27 ### 3.27 ### 118,145 ### 88.4 88.4 0.0
2005-Sep-21 Wed 3.27 ### 3.25 3.28 472,255 ### ### ### 0.2
2005-Sep-20 Tue 3.29 ### 3.27 ### 83.5 83.5 0.0
2005-Sep-19 Mon 3.29 ### 3.22 3.28 36.9 36.9 0.2
2005-Sep-16 Fri 3.22 ### 3.22 ### 84.6 84.6 0.0
2005-Sep-15 Thu ### ### 3.26 3.27 560,187 ### ### ### ###
2005-Sep-14 Wed ### ### ### ### 280,775 0 67.0 67.0 0.0
2005-Sep-13 Tue 3.26 ### 3.26 ### 247,027 402,654 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 420,142 0 20.9 20.9 0.0
2005-Sep-09 Fri 3.44 3.5 3.44 3.48 ### ### 0.2
2005-Sep-08 Thu 3.45 3.46 3.42 3.44 ### ### 0.2
2005-Sep-07 Wed 3.4 3.45 3.4 3.45 80.1 80.1 ###
2005-Sep-06 Tue ### 3.4 ### 3.4 308,986 525,276 ### ### 0.2
2005-Sep-05 Mon ### 3.4 ### ### ### ### 0.0
2005-Sep-02 Fri 3.29 ### 3.28 ### 542,420 ### ### ### 0.0
2005-Sep-01 Thu ### ### 3.28 ### 64.1 64.1 0.0
2005-Aug-31 Wed 3.29 ### 3.27 ### 69.0 69.0 0.0
2005-Aug-30 Tue 3.28 3.29 3.25 3.28 67.5 67.5 0.2
2005-Aug-29 Mon 3.26 3.28 3.23 3.25 ### ### 0.2
2005-Aug-26 Fri 3.28 ### 3.26 ### 674,645 1,099,671 ### ### 0.0
2005-Aug-25 Thu 3.28 ### 3.24 3.28 640,771 1,038,049 ### ### 0.2
2005-Aug-24 Wed 3.25 ### 3.25 ### 559,686 909,489 84.3 84.3 0.0
2005-Aug-23 Tue 3.26 ### 3.26 3.29 522,579 ### ### ### ###
2005-Aug-22 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2005-Aug-19 Fri 3.2 3.2 ### 3.2 599,424 959,078 ### ### 0.2
2005-Aug-18 Thu ### ### ### ### 241,557 0 88.4 88.4 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 434,085 0 ### ### 0.0
2005-Aug-15 Mon ### ### ### ### 251,529 0 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 30.8 30.8 0.0
2005-Aug-11 Thu ### ### ### ### 1,147,527 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 475,154 0 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 13.3 13.3 0.0
2005-Aug-08 Mon ### ### ### ### 70.5 70.5 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 217,352 0 ### ### 0.0
2005-Aug-03 Wed 3 ### 3 ### ### ### 0.0
2005-Aug-02 Tue 3 ### 3 ### 124,455 186,682 72.8 72.8 0.0
2005-Aug-01 Mon ### ### ### ### 98,084 0 30.7 30.7 0.0
2005-Jul-29 Fri ### ### 3 ### 301,927 ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 299,744 0 ### ### 0.0
2005-Jul-26 Tue ### ### ### ### ### ### 0.0
2005-Jul-25 Mon 3 ### ### ### ### ### 0.0
2005-Jul-22 Fri ### 3 ### 3 ### ### 0.2
2005-Jul-21 Thu ### ### ### ### 233,057 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 24.4 24.4 0.0
2005-Jul-19 Tue ### ### 2.89 ### 196,352 283,728 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 79.7 79.7 0.0
2005-Jul-14 Thu 2.83 ### 2.83 2.89 ### ### ###
2005-Jul-13 Wed 2.87 2.87 2.81 2.82 358,155 ### 17.6 17.6 ###
2005-Jul-12 Tue ### ### 2.85 2.86 ### ### 0.2
2005-Jul-11 Mon ### ### 2.89 ### 176,846 255,542 29.4 29.4 0.0
2005-Jul-08 Fri ### 3 2.88 ### 91.0 91.0 0.0
2005-Jul-07 Thu ### ### ### ### 193,355 0 18.3 18.3 0.0
2005-Jul-06 Wed ### 3 ### ### ### ### 0.0
2005-Jul-05 Tue ### 3 ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### 3 ### 3 ### ### 0.2
2005-Jul-01 Fri ### ### ### ### 148,487 0 63.1 63.1 0.0
2005-Jun-30 Thu ### ### 2.88 ### 414,373 ### ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 275,753 0 ### ### 0.0
2005-Jun-28 Tue 3 ### ### 3 483,873 0 65.2 65.2 0.2
2005-Jun-27 Mon ### ### ### ### 85,021 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 173,528 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 75.8 75.8 0.0
2005-Jun-20 Mon ### ### ### ### 119,142 0 31.4 31.4 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 1,075,659 0 71.6 71.6 0.0
2005-Jun-15 Wed 3 ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### 3 ### ### 0.2
2005-Jun-10 Fri 2.87 ### 2.87 2.89 74.2 74.2 ###
2005-Jun-09 Thu 2.87 ### 2.86 2.87 264,373 378,053 72.7 72.7 ###
2005-Jun-08 Wed 2.87 ### 2.86 ### ### ### 0.0
2005-Jun-07 Tue 2.84 ### 2.84 2.85 161,950 ### 74.0 74.0 ###
2005-Jun-06 Mon 2.85 2.89 2.85 2.85 68,257 ### ### ### ###
2005-Jun-03 Fri 2.89 ### 2.85 2.85 18.9 18.9 ###
2005-Jun-02 Thu 2.86 ### 2.84 2.88 257,824 ### ### ### 0.2
2005-Jun-01 Wed 2.86 2.88 2.84 2.86 107,988 308,845 67.8 67.8 0.2
2005-May-31 Tue 2.83 2.88 2.82 2.87 ### ### ###
2005-May-30 Mon ### ### 2.85 2.85 15.2 15.2 ###
2005-May-27 Fri 2.85 ### 2.84 ### 85.8 85.8 0.0
2005-May-26 Thu 2.85 2.86 2.82 2.83 198,879 ### 25.7 25.7 0.2
2005-May-25 Wed 2.85 2.87 2.83 2.85 70.5 70.5 ###
2005-May-24 Tue 2.86 2.89 2.81 2.85 821,359 2,340,873 27.9 27.9 ###
2005-May-23 Mon 2.79 2.83 2.75 2.83 79.8 79.8 0.2
2005-May-20 Fri ### 2.8 ### 2.77 89.2 89.2 0.2
2005-May-19 Thu ### 2.7 ### ### 19.3 19.3 0.0
2005-May-18 Wed ### ### ### ### 73.1 73.1 0.0
2005-May-17 Tue ### ### 2.57 ### 36.5 36.5 0.0
2005-May-16 Mon ### ### 2.57 2.59 180,948 ### ### ### 0.2
2005-May-13 Fri ### ### 2.56 ### ### ### 0.0
2005-May-12 Thu ### ### 2.56 ### 565,826 724,257 20.9 20.9 0.0
2005-May-11 Wed 2.59 ### 2.57 ### 76.7 76.7 0.0
2005-May-10 Tue 2.57 ### 2.56 2.59 424,851 ### ### ### 0.2
2005-May-09 Mon 2.56 ### 2.56 ### 212,876 272,481 ### ### 0.0
2005-May-06 Fri 2.54 2.57 2.52 2.56 364,827 928,484 69.0 69.0 0.2
2005-May-05 Thu 2.57 2.58 2.52 2.54 282,272 ### ### ### ###
2005-May-04 Wed ### ### 2.58 2.58 451,252 ### ### ### 0.2
2005-May-03 Tue 2.7 2.7 2.58 ### 22.5 22.5 0.0
2005-May-02 Mon 2.72 2.72 ### ### ### ### 0.0
2005-Apr-29 Fri ### 2.71 ### ### ### ### 0.0
2005-Apr-28 Thu ### 2.7 ### 2.7 458,141 ### ### ### 0.2
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### 2.71 ### ### 42.7 42.7 0.0
2005-Apr-22 Fri ### 2.7 ### ### 71.3 71.3 0.0
2005-Apr-21 Thu 2.72 2.73 ### ### 15.1 15.1 0.0
2005-Apr-20 Wed 2.75 2.76 2.71 2.72 508,941 1,391,953 ### ### 0.2
2005-Apr-19 Tue 2.75 2.75 2.72 2.74 22.4 22.4 0.2
2005-Apr-18 Mon 2.76 2.76 2.7 2.74 39.9 39.9 0.2
2005-Apr-15 Fri 2.75 2.77 2.75 2.76 83.4 83.4 0.2
2005-Apr-14 Thu 2.83 2.83 2.76 2.76 477,888 ### ### ### 0.2
2005-Apr-13 Wed 2.86 2.86 2.81 2.85 261,150 ### 38.5 38.5 ###
2005-Apr-12 Tue 2.85 2.87 2.82 2.87 ### ### ###
2005-Apr-11 Mon 2.81 2.87 2.79 2.84 85.6 85.6 0.2
2005-Apr-08 Fri 2.76 2.84 2.75 2.82 374,850 ### 84.9 84.9 ###
2005-Apr-07 Thu 2.75 2.8 2.75 2.76 ### ### 0.2
2005-Apr-06 Wed 2.82 2.82 2.75 2.75 ### ### ###
2005-Apr-05 Tue 2.82 2.83 2.77 2.82 72.1 72.1 ###
2005-Apr-04 Mon 2.79 2.81 2.74 2.74 296,554 ### 23.7 23.7 0.2
2005-Apr-01 Fri 2.78 2.85 2.78 2.8 71.4 71.4 0.2
2005-Mar-31 Thu 2.8 2.84 2.78 2.79 392,628 1,103,284 26.8 26.8 ###
2005-Mar-30 Wed 2.83 2.83 2.71 2.71 523,755 ### ### ### ###
2005-Mar-29 Tue 2.86 2.87 2.81 2.83 936,478 ### 40.3 40.3 0.2
2005-Mar-24 Thu 2.88 ### 2.86 2.86 33.7 33.7 0.2
2005-Mar-23 Wed 2.89 ### 2.84 ### 375,989 ### 80.9 80.9 0.0
2005-Mar-22 Tue 2.87 ### 2.87 2.88 78.0 78.0 0.2
2005-Mar-21 Mon 2.87 2.89 2.86 2.87 ### ### ###
2005-Mar-18 Fri 2.85 2.87 2.84 2.87 ### ### ###
2005-Mar-17 Thu 2.87 2.87 2.84 2.87 405,071 1,156,477 ### ### ###
2005-Mar-16 Wed 2.86 2.88 2.85 2.88 ### ### 0.2
2005-Mar-15 Tue 2.87 2.87 2.85 2.85 191,649 ### ### ### ###
2005-Mar-14 Mon 2.86 2.88 2.84 2.87 71.7 71.7 ###
2005-Mar-11 Fri 2.85 2.88 2.8 2.86 ### ### 0.2
2005-Mar-10 Thu ### ### ### ### 588,344 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 344,570 0 34.0 34.0 0.0
2005-Mar-08 Tue ### ### ### ### 252,343 0 30.7 30.7 0.0
2005-Mar-07 Mon ### ### ### ### 484,389 0 ### ### 0.0
2005-Mar-04 Fri 3 ### ### ### 454,242 0 72.7 72.7 0.0
2005-Mar-03 Thu 2.86 3 2.86 ### ### ### 0.0
2005-Mar-02 Wed ### ### 2.85 2.87 1,013,172 1,443,770 ### ### ###
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu 3 3 ### ### 345,170 517,755 34.5 34.5 0.0
2005-Feb-23 Wed 3 ### ### ### 546,987 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 77.2 77.2 0.0
2005-Feb-21 Mon ### ### ### ### 29.4 29.4 0.0
2005-Feb-18 Fri ### ### 3 3 260,389 390,583 ### ### 0.2
2005-Feb-17 Thu ### ### ### ### 252,321 0 31.2 31.2 0.0
2005-Feb-16 Wed ### ### ### ### 341,948 0 ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 303,785 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### 3 25.3 25.3 0.2
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 595,124 0 17.3 17.3 0.0
2005-Feb-09 Wed ### ### ### ### 459,471 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 1,899,541 0 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 29.8 29.8 0.0
2005-Feb-02 Wed ### ### ### ### 550,385 0 ### ### 0.0
2005-Feb-01 Tue ### 3.2 ### 3.2 786,547 1,258,475 ### ### 0.2
2005-Jan-31 Mon ### 3.2 ### ### 28.3 28.3 0.0
2005-Jan-28 Fri ### 3.2 ### ### 189,687 ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 68.7 68.7 0.0
2005-Jan-25 Tue ### ### ### ### 27.7 27.7 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 423,482 0 84.1 84.1 0.0
2005-Jan-19 Wed ### ### ### ### 243,175 0 ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 1,351,385 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 167,683 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 186,752 0 32.7 32.7 0.0
2005-Jan-13 Thu ### ### ### ### 157,152 0 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 380,947 0 ### ### 0.0
2005-Jan-11 Tue 3.25 3.25 ### ### 252,959 411,058 ### ### 0.0
2005-Jan-10 Mon 3.25 3.27 ### 3.25 268,154 ### ### ### 0.2
2005-Jan-07 Fri ### 3.25 ### 3.25 228,553 ### ### ### 0.2
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed ### ### ### ### 303,623 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 72,324 0 29.9 29.9 0.0
2004-Dec-31 Fri ### ### ### ### 14.5 14.5 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 138,629 0 ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 1,779,256 0 12.0 12.0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### 3.2 ### ### 22.5 22.5 0.0
2004-Dec-20 Mon ### 3.2 ### 3.2 77,889 124,622 84.8 84.8 0.2
2004-Dec-17 Fri ### 3.2 ### 3.2 296,521 ### ### ### 0.2
2004-Dec-16 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Dec-15 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
2004-Dec-14 Tue 3.24 3.25 3.2 3.2 ### ### 0.2
2004-Dec-13 Mon 3.25 3.27 3.23 3.23 155,282 ### ### ### ###
2004-Dec-10 Fri 3.25 3.28 3.22 3.24 ### ### ###
2004-Dec-09 Thu 3.26 3.27 3.23 3.25 244,346 794,124 ### ### 0.2
2004-Dec-08 Wed ### ### 3.26 3.26 139,275 ### 26.8 26.8 0.2
2004-Dec-07 Tue ### ### ### ### 380,542 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 83,223 0 ### ### 0.0
2004-Dec-02 Thu 3.22 ### 3.22 ### 233,670 ### ### ### 0.0
2004-Dec-01 Wed 3.25 ### 3.22 3.23 113,454 ### 35.5 35.5 ###
2004-Nov-30 Tue 3.29 ### 3.28 3.28 36.5 36.5 0.2
2004-Nov-29 Mon 3.28 ### 3.21 3.29 ### ### ###
2004-Nov-26 Fri 3.28 ### 3.25 3.26 ### ### 0.2
2004-Nov-25 Thu ### ### 3.25 3.25 135,424 ### ### ### 0.2
2004-Nov-24 Wed 3.29 ### 3.29 ### ### ### 0.0
2004-Nov-23 Tue 3.21 3.29 3.2 3.29 643,676 2,088,728 ### ### ###
2004-Nov-22 Mon 3.22 3.25 3.2 3.24 1,663,155 5,363,674 80.8 80.8 ###
2004-Nov-19 Fri 3.28 3.29 3.22 3.22 ### ### 0.2
2004-Nov-18 Thu 3.2 3.26 3.2 3.26 ### ### 0.2
2004-Nov-17 Wed 3.2 3.21 3.2 3.2 ### ### 0.2
2004-Nov-16 Tue 3.22 3.26 3.2 3.2 33.1 33.1 0.2
2004-Nov-15 Mon 3.26 3.27 3.25 3.26 67.1 67.1 0.2
2004-Nov-12 Fri ### 3.26 ### 3.26 ### ### 0.2
2004-Nov-11 Thu 3.25 3.25 3.2 3.24 30.2 30.2 ###
2004-Nov-10 Wed 3.22 3.25 3.2 3.2 26.4 26.4 0.2
2004-Nov-09 Tue 3.28 3.28 3.2 3.2 ### ### 0.2
2004-Nov-08 Mon 3.21 3.25 3.21 3.25 101,689 328,455 80.2 80.2 0.2
2004-Nov-05 Fri ### ### 3.2 3.2 ### ### 0.2
2004-Nov-04 Thu ### ### 3.25 ### 279,549 ### 21.9 21.9 0.0
2004-Nov-03 Wed ### ### 3.28 ### ### ### 0.0
2004-Nov-02 Tue 3.26 ### 3.25 ### 211,353 343,448 82.9 82.9 0.0
2004-Nov-01 Mon 3.23 3.27 3.2 3.25 75.9 75.9 0.2
2004-Oct-29 Fri 3.2 3.25 ### 3.25 1,351,744 2,196,584 79.6 79.6 0.2
2004-Oct-28 Thu 3.25 3.25 ### 3.21 256,776 ### ### ### ###
2004-Oct-27 Wed 3.26 3.27 3.2 3.24 375,255 1,213,949 23.5 23.5 ###
2004-Oct-26 Tue 3.24 3.25 3.24 3.25 175,176 568,446 ### ### 0.2
2004-Oct-25 Mon 3.23 3.26 3.23 3.24 1,815,573 ### ### ### ###
2004-Oct-22 Fri 3.2 3.24 3.2 3.24 75.2 75.2 ###
2004-Oct-21 Thu ### 3.26 ### 3.2 ### ### 0.2
2004-Oct-20 Wed 3.2 3.2 ### ### 590,843 945,348 ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 77.7 77.7 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### 3 250,484 0 67.7 67.7 0.2
2004-Oct-12 Tue 3 3 ### ### 27.5 27.5 0.0
2004-Oct-11 Mon ### ### ### 3 219,952 0 24.8 24.8 0.2
2004-Oct-08 Fri ### 3 ### ### 208,246 ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 319,029 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 268,659 0 ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 35,058 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 123,127 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 27.0 27.0 0.0
2004-Sep-28 Tue ### ### ### ### 88.3 88.3 0.0
2004-Sep-27 Mon ### ### ### ### 268,179 0 25.2 25.2 0.0
2004-Sep-24 Fri ### ### 3 3 ### ### 0.2
2004-Sep-23 Thu ### ### ### ### 383,353 0 25.4 25.4 0.0
2004-Sep-22 Wed ### ### ### ### 21.6 21.6 0.0
2004-Sep-21 Tue ### ### ### ### 306,829 0 76.9 76.9 0.0
2004-Sep-20 Mon ### ### ### ### 25.6 25.6 0.0
2004-Sep-17 Fri ### ### ### ### 329,482 0 ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 824,228 0 65.7 65.7 0.0
2004-Sep-15 Wed ### ### ### ### 173,620 0 13.6 13.6 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 83.9 83.9 0.0
2004-Sep-10 Fri 3.26 3.27 3.22 3.25 495,971 1,609,425 28.3 28.3 0.2
2004-Sep-09 Thu 3.27 3.27 3.25 3.25 566,185 ### 25.2 25.2 0.2
2004-Sep-08 Wed 3.25 3.28 3.25 3.26 76.2 76.2 0.2
2004-Sep-07 Tue 3.23 3.28 3.21 3.24 ### ### ###
2004-Sep-06 Mon 3.2 3.25 3.2 3.21 73.4 73.4 ###
2004-Sep-03 Fri 3.21 3.22 3.2 3.2 284,523 ### ### ### 0.2
2004-Sep-02 Thu ### 3.25 ### 3.21 ### ### ###
2004-Sep-01 Wed ### 3.21 ### ### 78.3 78.3 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### 3.21 ### ### 261,082 ### 76.7 76.7 0.0
2004-Aug-26 Thu ### ### ### ### 230,188 0 ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 77.7 77.7 0.0
2004-Aug-24 Tue ### ### ### ### 259,848 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 27.9 27.9 0.0
2004-Aug-20 Fri ### ### ### ### 348,487 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 26.5 26.5 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 98,656 0 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 139,857 0 ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 83.7 83.7 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 31.9 31.9 0.0
2004-Aug-06 Fri ### ### ### ### 78.2 78.2 0.0
2004-Aug-05 Thu ### ### ### ### 621,577 0 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 14.4 14.4 0.0
2004-Aug-02 Mon ### ### ### ### 187,586 0 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 179,229 0 ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 25.0 25.0 0.0
2004-Jul-27 Tue ### ### ### ### 257,640 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 147,586 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 277,382 0 20.9 20.9 0.0
2004-Jul-22 Thu ### ### ### ### 26.1 26.1 0.0
2004-Jul-21 Wed ### ### ### ### 239,553 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 356,529 0 78.9 78.9 0.0
2004-Jul-19 Mon ### ### ### ### 134,349 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 71.6 71.6 0.0
2004-Jul-15 Thu ### ### ### ### 93,346 0 75.3 75.3 0.0
2004-Jul-14 Wed ### ### ### ### 544,248 0 32.2 32.2 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 76,459 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### 3 ### ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 314,722 0 70.7 70.7 0.0
2004-Jul-06 Tue ### ### ### ### 653,943 0 81.5 81.5 0.0
2004-Jul-05 Mon ### ### ### ### 216,073 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 19.6 19.6 0.0
2004-Jun-30 Wed ### ### ### ### 187,787 0 74.5 74.5 0.0
2004-Jun-29 Tue ### ### ### ### 76,651 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 22.2 22.2 0.0
2004-Jun-23 Wed ### ### ### ### 313,980 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 80.2 80.2 0.0
2004-Jun-21 Mon ### ### 2.89 ### ### ### 0.0
2004-Jun-18 Fri ### ### 2.87 2.87 ### ### ###
2004-Jun-17 Thu 2.86 2.88 2.84 2.85 838,421 2,397,884 ### ### ###
2004-Jun-16 Wed ### ### 2.88 2.88 196,929 283,577 ### ### 0.2
2004-Jun-15 Tue 2.88 ### 2.88 ### 125,577 ### 82.9 82.9 0.0
2004-Jun-14 Mon ### ### 2.88 2.88 ### ### 0.2
2004-Jun-11 Fri ### ### 2.88 2.88 25.4 25.4 0.2
2004-Jun-10 Thu ### ### 2.88 ### ### ### 0.0
2004-Jun-09 Wed ### ### 2.89 ### 402,241 ### 33.9 33.9 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 239,222 0 28.5 28.5 0.0
2004-Jun-04 Fri ### ### ### ### 166,359 0 72.3 72.3 0.0
2004-Jun-03 Thu ### ### 2.89 ### 30.9 30.9 0.0
2004-Jun-02 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 290,647 0 ### ### 0.0
2004-May-28 Fri ### ### 2.87 ### 216,558 ### ### ### 0.0
2004-May-27 Thu ### ### 2.89 2.89 22.8 22.8 ###
2004-May-26 Wed 2.86 ### 2.86 2.89 77.3 77.3 ###
2004-May-25 Tue ### ### 2.85 2.85 ### ### ###
2004-May-24 Mon ### ### 2.88 ### 76.7 76.7 0.0
2004-May-21 Fri 2.88 ### 2.85 ### 129,071 183,926 72.8 72.8 0.0
2004-May-20 Thu 2.85 2.89 2.85 2.89 83.6 83.6 ###
2004-May-19 Wed 2.85 2.85 2.8 2.85 74.0 74.0 ###
2004-May-18 Tue 2.84 2.85 2.8 2.85 ### ### ###
2004-May-17 Mon 2.82 2.84 2.81 2.81 89,085 ### 36.3 36.3 ###
2004-May-14 Fri 2.85 2.85 2.79 2.79 ### ### ###
2004-May-13 Thu 2.82 2.85 2.8 2.8 ### ### 0.2
2004-May-12 Wed 2.79 2.83 2.79 2.83 80.8 80.8 0.2
2004-May-11 Tue 2.78 2.81 2.78 2.79 73.2 73.2 ###
2004-May-10 Mon 2.81 2.81 2.79 2.79 40.1 40.1 ###
2004-May-07 Fri 2.81 2.86 2.81 2.83 ### ### 0.2
2004-May-06 Thu 2.86 2.86 2.81 2.81 201,147 570,251 17.7 17.7 ###
2004-May-05 Wed 2.82 2.89 2.81 2.89 85.9 85.9 ###
2004-May-04 Tue 2.82 2.83 2.8 2.81 172,923 486,778 33.1 33.1 ###
2004-May-03 Mon 2.83 2.85 2.81 2.82 484,377 1,370,786 38.9 38.9 ###
2004-Apr-30 Fri 2.83 2.86 2.8 2.86 483,378 1,367,959 ### ### 0.2
2004-Apr-29 Thu 2.88 2.88 2.8 2.81 24.6 24.6 ###
2004-Apr-28 Wed 2.88 2.88 2.83 2.88 147,352 420,689 ### ### 0.2
2004-Apr-27 Tue 2.85 2.88 2.85 2.86 ### ### 0.2
2004-Apr-26 Mon 2.82 2.86 2.82 2.85 85.8 85.8 ###
2004-Apr-23 Fri 2.84 2.84 2.81 2.82 26.0 26.0 ###
2004-Apr-22 Thu 2.86 2.89 2.82 2.82 27.9 27.9 ###
2004-Apr-21 Wed 2.86 ### 2.83 2.84 193,643 ### ### ### 0.2
2004-Apr-20 Tue 2.85 2.88 2.84 2.88 79.0 79.0 0.2
2004-Apr-19 Mon 2.82 2.84 2.81 2.84 91,789 ### ### ### 0.2
2004-Apr-16 Fri 2.81 2.85 2.81 2.82 ### ### ###
2004-Apr-15 Thu 2.8 2.82 2.8 2.8 417,970 ### ### ### 0.2
2004-Apr-14 Wed 2.81 2.83 2.79 2.81 804,621 2,260,985 73.6 73.6 ###
2004-Apr-13 Tue 2.83 2.85 2.81 2.81 326,571 ### ### ### ###
2004-Apr-08 Thu 2.86 2.88 2.83 2.83 ### ### 0.2
2004-Apr-07 Wed ### ### 2.85 2.85 ### ### ###
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### 2.88 ### ### ### 0.0
2004-Apr-02 Fri 2.89 ### 2.87 ### 73,682 ### ### ### 0.0
2004-Apr-01 Thu 2.85 ### 2.85 2.89 ### ### ###
2004-Mar-31 Wed 2.89 2.89 2.85 2.85 111,989 ### ### ### ###
2004-Mar-30 Tue 2.89 ### 2.89 ### 72.3 72.3 0.0
2004-Mar-29 Mon ### ### 2.88 ### ### ### 0.0
2004-Mar-26 Fri ### ### ### ### 293,549 0 ### ### 0.0
2004-Mar-25 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Mar-24 Wed ### ### 2.86 2.86 106,154 ### 13.1 13.1 0.2
2004-Mar-23 Tue ### ### 2.89 ### 301,289 ### ### ### 0.0
2004-Mar-22 Mon ### ### 2.87 ### 106,957 153,483 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 114,647 0 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 397,177 0 ### ### 0.0
2004-Mar-17 Wed ### ### 2.89 ### 79.9 79.9 0.0
2004-Mar-16 Tue 2.81 2.89 2.81 2.84 83.1 83.1 0.2
2004-Mar-15 Mon ### ### 2.8 2.8 296,188 ### ### ### 0.2
2004-Mar-12 Fri ### ### ### ### 181,476 0 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 178,547 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 3 ### ### ### 454,242 0 ### ### 0.0
2004-Mar-04 Thu ### ### ### 3 15.3 15.3 0.2
2004-Mar-03 Wed ### ### ### ### 174,081 0 24.1 24.1 0.0
2004-Mar-02 Tue ### ### ### ### 89.9 89.9 0.0
2004-Mar-01 Mon ### ### ### ### 21.7 21.7 0.0
2004-Feb-27 Fri ### ### 3 ### 300,780 451,170 ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 183,944 0 80.4 80.4 0.0
2004-Feb-25 Wed ### ### 3 3 345,047 517,570 ### ### 0.2
2004-Feb-24 Tue ### ### 3 ### 126,955 ### 36.7 36.7 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### 212,720 0 ### ### 0.0
2004-Feb-19 Thu 3 3 ### ### 159,729 ### 32.5 32.5 0.0
2004-Feb-18 Wed ### 3 ### 3 ### ### 0.2
2004-Feb-17 Tue ### ### ### ### 8,634,789 0 ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 1,250,472 0 ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 27.2 27.2 0.0
2004-Feb-10 Tue ### ### ### ### 77.4 77.4 0.0
2004-Feb-09 Mon ### ### ### ### 27.3 27.3 0.0
2004-Feb-06 Fri ### ### ### ### 325,371 0 71.7 71.7 0.0
2004-Feb-05 Thu ### ### 2.88 2.89 ### ### ###
2004-Feb-04 Wed 2.84 ### 2.84 ### ### ### 0.0
2004-Feb-03 Tue 2.84 2.88 2.82 2.84 275,021 ### 75.7 75.7 0.2
2004-Feb-02 Mon 2.78 2.84 2.78 2.84 ### ### 0.2
2004-Jan-30 Fri 2.79 2.81 2.77 2.77 225,477 629,080 ### ### 0.2
2004-Jan-29 Thu 2.74 2.78 2.73 2.77 80.8 80.8 0.2
2004-Jan-28 Wed 2.78 2.79 2.75 2.76 428,488 ### 34.3 34.3 0.2
2004-Jan-27 Tue 2.8 2.82 2.78 2.82 252,027 705,675 81.2 81.2 ###
2004-Jan-23 Fri 2.81 2.83 2.8 2.82 166,247 467,985 67.0 67.0 ###
2004-Jan-22 Thu 2.83 2.83 2.8 2.82 ### ### ###
2004-Jan-21 Wed 2.77 2.81 2.76 2.8 278,687 776,143 78.3 78.3 0.2
2004-Jan-20 Tue 2.75 2.79 2.74 2.77 139,982 387,050 ### ### 0.2
2004-Jan-19 Mon 2.79 2.82 2.73 2.73 ### ### ###
2004-Jan-16 Fri 2.79 2.82 2.74 2.75 ### ### ###
2004-Jan-15 Thu 2.79 2.83 2.77 2.79 215,622 603,741 68.6 68.6 ###
2004-Jan-14 Wed 2.8 2.82 2.78 2.78 254,349 712,177 ### ### 0.2
2004-Jan-13 Tue 2.82 2.87 2.8 2.85 292,189 828,355 ### ### ###
2004-Jan-12 Mon 2.83 2.83 2.81 2.82 114,286 322,286 30.3 30.3 ###
2004-Jan-09 Fri 2.86 2.86 2.84 2.84 80,288 228,820 28.4 28.4 0.2
2004-Jan-08 Thu 2.87 2.87 2.85 2.85 168,944 483,179 ### ### ###
2004-Jan-07 Wed 2.89 ### 2.86 2.87 93,275 133,383 ### ### ###
2004-Jan-06 Tue ### ### 2.88 2.89 30.4 30.4 ###
2004-Jan-05 Mon ### ### 2.86 2.86 122,988 175,872 ### ### 0.2
2004-Jan-02 Fri 2.89 2.89 2.88 2.89 ### ### ###
2003-Dec-31 Wed 2.89 2.89 2.88 2.88 22.4 22.4 0.2
2003-Dec-30 Tue 2.87 2.89 2.86 2.89 71.8 71.8 ###
2003-Dec-29 Mon 2.85 2.87 2.85 2.86 70,329 201,140 ### ### 0.2
2003-Dec-24 Wed 2.83 2.85 2.81 2.84 58,756 166,279 71.8 71.8 0.2
2003-Dec-23 Tue 2.77 2.82 2.77 2.82 70,947 ### ### ### ###
2003-Dec-22 Mon 2.77 2.77 2.75 2.75 ### ### ###
2003-Dec-19 Fri 2.78 2.78 2.73 2.73 139,252 ### 14.3 14.3 ###
2003-Dec-18 Thu 2.73 2.78 2.72 2.78 89.0 89.0 0.2
2003-Dec-17 Wed 2.78 2.79 2.73 2.73 19.1 19.1 ###
2003-Dec-16 Tue 2.75 2.77 2.75 2.77 114,687 ### 77.2 77.2 0.2
2003-Dec-15 Mon 2.75 2.77 2.74 2.75 427,189 ### ### ### ###
2003-Dec-12 Fri 2.76 2.76 2.74 2.75 187,444 515,471 32.3 32.3 ###
2003-Dec-11 Thu 2.75 2.76 2.72 2.73 35.9 35.9 ###
2003-Dec-10 Wed 2.74 2.75 2.73 2.74 216,543 593,327 75.6 75.6 0.2
2003-Dec-09 Tue 2.72 2.76 2.72 2.75 122,671 ### ### ### ###
2003-Dec-08 Mon 2.74 2.76 2.72 2.76 ### ### 0.2
2003-Dec-05 Fri 2.72 2.74 2.72 2.72 70.4 70.4 0.2
2003-Dec-04 Thu 2.73 2.74 2.72 2.72 542,328 1,480,555 30.4 30.4 0.2
2003-Dec-03 Wed 2.75 2.76 2.72 2.73 ### ### ###
2003-Dec-02 Tue 2.77 2.78 2.73 2.74 1,181,874 ### 24.9 24.9 0.2
2003-Dec-01 Mon 2.73 2.77 2.72 2.73 376,280 1,032,888 ### ### ###
2003-Nov-28 Fri 2.73 2.74 2.7 2.73 ### ### ###
2003-Nov-27 Thu 2.77 2.77 2.72 2.72 17.2 17.2 0.2
2003-Nov-26 Wed 2.72 2.75 2.72 2.75 150,450 411,480 ### ### ###
2003-Nov-25 Tue 2.73 2.74 2.7 2.72 34.5 34.5 0.2
2003-Nov-24 Mon 2.77 2.77 2.71 2.73 ### ### ###
2003-Nov-21 Fri 2.78 2.78 2.74 2.78 ### ### 0.2
2003-Nov-20 Thu 2.8 2.8 2.75 2.8 ### ### 0.2
2003-Nov-19 Wed 2.72 2.8 2.71 2.8 90.2 90.2 0.2
2003-Nov-18 Tue 2.73 2.75 2.72 2.73 63,025 172,373 78.7 78.7 ###
2003-Nov-17 Mon 2.76 2.78 2.72 2.73 ### ### ###
2003-Nov-14 Fri 2.78 2.79 2.76 2.77 273,150 ### 33.5 33.5 0.2
2003-Nov-13 Thu 2.76 2.8 2.76 2.77 ### ### 0.2
2003-Nov-12 Wed 2.75 2.8 2.74 2.75 150,751 417,580 74.7 74.7 ###
2003-Nov-11 Tue ### 2.74 ### 2.73 248,557 340,523 ### ### ###
2003-Nov-10 Mon 2.7 2.7 ### ### 36.0 36.0 0.0
2003-Nov-07 Fri 2.79 2.79 2.7 2.7 ### ### 0.2
2003-Nov-06 Thu 2.74 2.79 2.7 2.79 84.9 84.9 ###
2003-Nov-05 Wed 2.8 2.8 2.7 2.75 927,748 ### 24.6 24.6 ###
2003-Nov-04 Tue 2.84 2.84 2.8 2.8 ### ### 0.2
2003-Nov-03 Mon 2.78 2.85 2.77 2.85 ### ### ###
2003-Oct-31 Fri 2.79 2.8 2.79 2.79 70.3 70.3 ###
2003-Oct-30 Thu 2.81 2.81 2.79 2.8 504,375 1,412,250 ### ### 0.2
2003-Oct-29 Wed 2.79 2.82 2.78 2.81 538,579 1,508,021 ### ### ###
2003-Oct-28 Tue 2.84 2.84 2.77 2.77 667,674 1,872,825 ### ### 0.2
2003-Oct-27 Mon 2.86 2.89 2.84 2.84 38.2 38.2 0.2
2003-Oct-24 Fri ### ### 2.86 2.86 75,157 107,474 22.3 22.3 0.2
2003-Oct-23 Thu ### ### 2.85 2.85 408,885 ### 18.1 18.1 ###
2003-Oct-22 Wed 2.8 ### 2.8 2.86 ### ### 0.2
2003-Oct-21 Tue 2.78 2.82 2.78 2.8 ### ### 0.2
2003-Oct-20 Mon 2.83 2.85 2.76 2.8 506,673 ### 27.6 27.6 0.2
2003-Oct-17 Fri 2.8 2.82 2.8 2.82 72.0 72.0 ###
2003-Oct-16 Thu 2.86 2.87 2.8 2.8 18.1 18.1 0.2
2003-Oct-15 Wed ### ### 2.87 2.87 ### ### ###
2003-Oct-14 Tue ### ### 2.89 ### 1,001,889 1,447,729 69.4 69.4 0.0
2003-Oct-13 Mon ### ### 2.87 2.87 ### ### ###
2003-Oct-10 Fri ### ### 2.89 ### 65.1 65.1 0.0
2003-Oct-09 Thu 2.85 ### 2.85 ### 80.3 80.3 0.0
2003-Oct-08 Wed 2.83 2.86 2.82 2.84 1,133,048 3,217,856 65.8 65.8 0.2
2003-Oct-07 Tue 2.85 2.89 2.81 2.81 481,349 1,371,844 ### ### ###
2003-Oct-06 Mon 2.89 2.89 2.85 2.85 88,751 ### 20.8 20.8 ###
2003-Oct-03 Fri ### ### 2.87 2.89 27.1 27.1 ###
2003-Oct-02 Thu ### ### 2.89 ### ### ### 0.0
2003-Oct-01 Wed ### ### 2.86 ### ### ### 0.0
2003-Sep-30 Tue ### ### 2.89 2.89 274,944 ### 24.8 24.8 ###
2003-Sep-29 Mon ### ### ### ### 86,477 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### 33.0 33.0 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 1,135,440 0 66.3 66.3 0.0
2003-Sep-23 Tue ### ### ### ### 150,949 0 ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 136,884 0 18.6 18.6 0.0
2003-Sep-19 Fri ### ### ### ### 1,159,272 0 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 603,084 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 751,385 0 ### ### 0.0
2003-Sep-15 Mon 2.85 ### 2.85 ### 568,429 ### 89.5 89.5 0.0
2003-Sep-12 Fri 2.75 2.84 2.74 2.84 ### ### 0.2
2003-Sep-11 Thu 2.86 2.88 2.85 2.86 1,569,228 ### ### ### 0.2
2003-Sep-10 Wed ### ### 2.86 2.86 ### ### 0.2
2003-Sep-09 Tue ### 3 ### ### 434,370 651,555 ### ### 0.0
2003-Sep-08 Mon ### ### 2.89 ### 67.9 67.9 0.0
2003-Sep-05 Fri ### ### ### ### 467,889 0 31.7 31.7 0.0
2003-Sep-04 Thu 2.87 ### 2.87 2.89 468,272 671,970 68.7 68.7 ###
2003-Sep-03 Wed 2.89 ### 2.82 2.82 505,029 ### 14.6 14.6 ###
2003-Sep-02 Tue 2.83 2.86 2.82 2.83 329,987 ### ### ### 0.2
2003-Sep-01 Mon 2.83 ### 2.83 2.85 71.9 71.9 ###
2003-Aug-29 Fri 2.85 2.89 2.82 2.82 26.2 26.2 ###
2003-Aug-28 Thu 2.88 2.88 2.84 2.84 21.9 21.9 0.2
2003-Aug-27 Wed ### ### 2.88 2.88 ### ### 0.2
2003-Aug-26 Tue ### ### 2.89 2.89 1,035,075 1,495,683 ### ### ###
2003-Aug-25 Mon ### ### ### ### 482,572 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 29.7 29.7 0.0
2003-Aug-21 Thu ### ### ### ### 635,551 0 33.9 33.9 0.0
2003-Aug-20 Wed 2.88 ### 2.88 ### 79.4 79.4 0.0
2003-Aug-19 Tue ### ### 2.85 2.88 212,385 302,648 ### ### 0.2
2003-Aug-18 Mon 2.89 ### 2.87 2.89 66.4 66.4 ###
2003-Aug-15 Fri 2.88 2.88 2.85 2.85 23.3 23.3 ###
2003-Aug-14 Thu 2.87 2.88 2.86 2.88 69.6 69.6 0.2
2003-Aug-13 Wed 2.88 2.89 2.86 2.87 133,543 ### ### ### ###
2003-Aug-12 Tue 2.81 2.89 2.81 2.85 ### ### ###
2003-Aug-11 Mon 2.84 2.86 2.8 2.8 2,304,320 6,521,225 ### ### 0.2
2003-Aug-08 Fri 2.84 2.86 2.84 2.85 68.8 68.8 ###
2003-Aug-07 Thu 2.86 2.87 2.83 2.85 480,257 ### 30.5 30.5 ###
2003-Aug-06 Wed 2.88 2.88 2.85 2.85 241,551 692,043 20.9 20.9 ###
2003-Aug-05 Tue ### ### 2.85 2.88 ### ### 0.2
2003-Aug-04 Mon ### ### ### ### 274,971 0 78.0 78.0 0.0
2003-Aug-01 Fri 2.88 ### 2.88 2.89 253,271 ### ### ### ###
2003-Jul-31 Thu ### ### 2.87 ### 358,528 514,487 ### ### 0.0
2003-Jul-30 Wed 2.88 ### 2.86 ### ### ### 0.0
2003-Jul-29 Tue 2.83 ### 2.83 2.88 339,253 480,042 ### ### 0.2
2003-Jul-28 Mon 2.79 2.84 2.78 2.82 ### ### ###
2003-Jul-25 Fri 2.75 2.79 2.73 2.76 222,985 ### 67.0 67.0 0.2
2003-Jul-24 Thu 2.78 2.79 2.73 2.76 23.5 23.5 0.2
2003-Jul-23 Wed 2.79 2.79 2.73 2.77 ### ### 0.2
2003-Jul-22 Tue 2.75 2.79 2.75 2.79 ### ### ###
2003-Jul-21 Mon 2.8 2.8 2.7 2.7 131,522 361,685 8.7 8.7 0.2
2003-Jul-18 Fri 2.78 2.8 2.77 2.77 25.3 25.3 0.2
2003-Jul-17 Thu 2.79 2.81 2.78 2.78 ### ### 0.2
2003-Jul-16 Wed 2.78 2.82 2.74 2.82 76.1 76.1 ###
2003-Jul-15 Tue 2.76 2.8 2.76 2.76 212,358 590,355 68.6 68.6 0.2
2003-Jul-14 Mon 2.78 2.8 2.74 2.76 21.1 21.1 0.2
2003-Jul-11 Fri 2.77 2.8 2.77 2.8 76.3 76.3 0.2
2003-Jul-10 Thu 2.8 2.8 2.78 2.8 68.8 68.8 0.2
2003-Jul-09 Wed 2.81 2.82 2.78 2.8 272,356 ### ### ### 0.2
2003-Jul-08 Tue 2.76 2.83 2.76 2.82 ### ### ###
2003-Jul-07 Mon 2.75 2.78 2.71 2.73 25.6 25.6 ###
2003-Jul-04 Fri 2.71 2.75 ### 2.71 ### ### ###
2003-Jul-03 Thu 2.75 2.75 2.7 2.7 14.5 14.5 0.2
2003-Jul-02 Wed 2.71 2.73 2.71 2.72 70.1 70.1 0.2
2003-Jul-01 Tue 2.72 2.73 ### 2.72 68.9 68.9 0.2
2003-Jun-30 Mon 2.74 2.78 2.7 2.7 360,640 988,153 ### ### 0.2
2003-Jun-27 Fri 2.76 2.78 2.73 2.73 21.5 21.5 ###
2003-Jun-25 Wed 2.72 2.79 2.72 2.79 86.8 86.8 ###
2003-Jun-24 Tue 2.72 2.74 2.72 2.73 347,574 948,877 77.5 77.5 ###
2003-Jun-23 Mon 2.72 2.78 2.72 2.72 72.4 72.4 0.2
2003-Jun-20 Fri 2.72 2.8 2.7 2.7 252,158 ### ### ### 0.2
2003-Jun-19 Thu 2.7 2.7 ### 2.7 ### ### 0.2
2003-Jun-18 Wed ### 2.72 ### 2.7 75.2 75.2 0.2
2003-Jun-17 Tue ### 2.72 ### 2.72 1,726,073 2,347,459 ### ### 0.2
2003-Jun-16 Mon ### ### ### ### 74.9 74.9 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### 2.59 2.59 94,681 ### ### ### 0.2
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### 2.58 ### 155,873 201,076 86.8 86.8 0.0
2003-Jun-02 Mon ### ### 2.57 2.57 100,444 129,070 ### ### ###
2003-May-30 Fri 2.57 ### 2.57 ### 45,023 57,854 85.7 85.7 0.0
2003-May-29 Thu ### ### 2.57 2.57 16.5 16.5 ###
2003-May-28 Wed ### ### ### ### 176,288 0 ### ### 0.0
2003-May-27 Tue ### ### 2.57 2.57 212,147 ### ### ### ###
2003-May-26 Mon ### ### ### ### 76.2 76.2 0.0
2003-May-23 Fri ### ### ### ### 81,885 0 71.6 71.6 0.0
2003-May-22 Thu ### ### ### ### 43,653 0 25.5 25.5 0.0
2003-May-21 Wed ### ### ### ### 84,375 0 ### ### 0.0
2003-May-20 Tue ### ### ### ### 159,927 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 53,884 0 27.7 27.7 0.0
2003-May-15 Thu ### ### ### ### 27.4 27.4 0.0
2003-May-14 Wed ### ### ### ### 28.6 28.6 0.0
2003-May-13 Tue 2.73 2.74 ### ### 11.0 11.0 0.0
2003-May-12 Mon ### 2.71 ### 2.71 ### ### ###
2003-May-09 Fri ### ### ### ### 218,552 0 23.0 23.0 0.0
2003-May-08 Thu ### 2.7 ### ### ### ### 0.0
2003-May-07 Wed ### 2.71 ### ### 28.6 28.6 0.0
2003-May-06 Tue ### ### ### ### 557,983 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 2.54 ### 2.54 ### ### ### 0.0
2003-Apr-30 Wed 2.56 ### 2.53 2.53 86,451 ### 20.4 20.4 ###
2003-Apr-29 Tue 2.5 2.56 2.5 2.54 ### ### ###
2003-Apr-28 Mon 2.5 2.5 2.48 2.49 30.5 30.5 0.2
2003-Apr-24 Thu ### ### 2.47 2.48 150,970 186,447 ### ### 0.2
2003-Apr-23 Wed 2.59 ### 2.56 2.58 ### ### 0.2
2003-Apr-22 Tue 2.57 2.59 2.54 2.54 108,385 ### 19.3 19.3 ###
2003-Apr-17 Thu 2.5 2.5 2.47 2.48 24.0 24.0 0.2
2003-Apr-16 Wed 2.48 2.55 2.47 2.55 204,785 ### 88.9 88.9 0.2
2003-Apr-15 Tue 2.51 2.51 2.45 2.45 ### ### 0.2
2003-Apr-14 Mon 2.54 2.54 2.5 2.52 123,874 ### ### ### ###
2003-Apr-11 Fri 2.56 2.58 2.54 2.54 20.9 20.9 ###
2003-Apr-10 Thu 2.52 2.54 2.51 2.54 ### ### ###
2003-Apr-09 Wed 2.49 2.54 2.49 2.5 196,920 495,253 74.1 74.1 0.2
2003-Apr-08 Tue 2.56 2.58 2.49 2.49 484,855 ### ### ### 0.2
2003-Apr-07 Mon 2.55 2.59 2.52 2.55 64.3 64.3 0.2
2003-Apr-04 Fri 2.54 2.54 2.51 2.54 ### ### ###
2003-Apr-03 Thu 2.54 2.55 2.51 2.53 ### ### ###
2003-Apr-02 Wed 2.55 2.55 2.51 2.51 108,127 ### ### ### ###
2003-Apr-01 Tue 2.52 2.53 2.52 2.52 ### ### ###
2003-Mar-31 Mon 2.53 2.57 2.51 2.51 22.5 22.5 ###
2003-Mar-28 Fri 2.53 2.53 2.51 2.53 279,372 ### 70.9 70.9 ###
2003-Mar-27 Thu 2.53 2.53 2.52 2.53 175,329 ### 71.1 71.1 ###
2003-Mar-26 Wed 2.48 2.52 2.45 2.52 ### ### ###
2003-Mar-25 Tue 2.49 2.5 2.45 2.49 ### ### 0.2
2003-Mar-24 Mon 2.5 2.5 2.45 2.48 30.9 30.9 0.2
2003-Mar-21 Fri 2.5 2.5 2.46 2.5 229,456 569,050 67.7 67.7 0.2
2003-Mar-20 Thu 2.5 2.5 2.47 2.49 ### ### 0.2
2003-Mar-19 Wed 2.5 2.5 2.48 2.5 69.3 69.3 0.2
2003-Mar-18 Tue 2.49 2.53 2.45 2.45 263,952 657,240 ### ### 0.2
2003-Mar-17 Mon 2.5 2.5 2.44 2.44 ### ### 0.2
2003-Mar-14 Fri 2.5 2.5 2.43 2.5 102,972 253,825 69.1 69.1 0.2
2003-Mar-13 Thu 2.51 2.52 2.4 2.46 115,423 283,940 20.0 20.0 0.2
2003-Mar-12 Wed 2.56 2.58 ### 2.53 28.6 28.6 ###
2003-Mar-11 Tue ### 2.7 ### ### 28.2 28.2 0.0
2003-Mar-10 Mon ### 2.71 ### 2.7 ### ### 0.2
2003-Mar-07 Fri ### ### ### ### 21.0 21.0 0.0
2003-Mar-06 Thu ### 2.7 ### ### ### ### 0.0
2003-Mar-05 Wed 2.71 2.71 ### ### ### ### 0.0
2003-Mar-04 Tue 2.71 2.71 ### ### 206,725 ### 27.5 27.5 0.0
2003-Mar-03 Mon 2.72 2.73 2.7 2.71 ### ### ###
2003-Feb-28 Fri ### 2.72 ### 2.72 67,325 ### ### ### 0.2
2003-Feb-27 Thu 2.74 2.74 2.71 2.72 95,723 260,845 ### ### 0.2
2003-Feb-26 Wed ### 2.73 ### 2.73 82,843 113,080 ### ### ###
2003-Feb-25 Tue ### 2.7 ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 2.72 2.72 ### 2.7 ### ### 0.2
2003-Feb-21 Fri ### 2.73 ### ### 27.8 27.8 0.0
2003-Feb-20 Thu 2.7 2.7 ### 2.7 62,926 84,950 81.4 81.4 0.2
2003-Feb-19 Wed 2.7 2.7 ### ### 314,522 ### ### ### 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 159,254 0 82.2 82.2 0.0
2003-Feb-14 Fri ### ### ### ### 263,176 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 37.9 37.9 0.0
2003-Feb-10 Mon ### ### ### ### 327,248 0 30.4 30.4 0.0
2003-Feb-07 Fri ### ### ### ### 104,485 0 ### ### 0.0
2003-Feb-06 Thu ### 2.7 ### ### 298,521 ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 157,650 0 ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 130,471 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 108,747 0 ### ### 0.0
2003-Jan-31 Fri 2.57 ### 2.57 ### ### ### 0.0
2003-Jan-30 Thu 2.58 ### 2.57 ### 74,240 ### 76.2 76.2 0.0
2003-Jan-29 Wed ### ### 2.58 2.59 146,454 188,925 ### ### 0.2
2003-Jan-28 Tue ### ### 2.55 ### 82.3 82.3 0.0
2003-Jan-24 Fri ### ### ### ### 81.2 81.2 0.0
2003-Jan-23 Thu 2.57 ### 2.57 2.58 21,547 27,687 73.1 73.1 0.2
2003-Jan-22 Wed 2.58 ### 2.56 2.57 ### ### ###
2003-Jan-21 Tue 2.55 2.59 2.55 2.59 86.5 86.5 0.2
2003-Jan-20 Mon 2.56 2.59 2.55 2.55 ### ### 0.2
2003-Jan-17 Fri 2.56 2.59 2.53 2.56 64,079 164,042 ### ### 0.2
2003-Jan-16 Thu 2.56 2.58 2.55 2.56 76,054 195,078 ### ### 0.2
2003-Jan-15 Wed ### ### 2.56 2.56 111,221 ### 17.8 17.8 0.2
2003-Jan-14 Tue 2.55 2.59 2.55 2.59 83.0 83.0 0.2
2003-Jan-13 Mon 2.52 2.58 2.52 2.53 64,472 ### ### ### ###
2003-Jan-10 Fri 2.56 2.56 2.53 2.53 104,647 266,326 ### ### ###
2003-Jan-09 Thu 2.59 2.59 2.55 2.59 42,848 ### 69.6 69.6 0.2
2003-Jan-08 Wed ### ### ### ### 20.8 20.8 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 68.9 68.9 0.0
2003-Jan-03 Fri ### ### 2.58 ### 66,278 ### 70.1 70.1 0.0
2003-Jan-02 Thu 2.58 ### 2.57 ### 33,025 ### ### ### 0.0
2002-Dec-31 Tue 2.54 2.59 2.54 2.55 30,024 ### 69.3 69.3 0.2
2002-Dec-30 Mon 2.57 2.58 2.53 2.53 38,923 99,448 ### ### ###
2002-Dec-27 Fri 2.57 2.57 2.54 2.57 6,756 ### 70.7 70.7 ###
2002-Dec-24 Tue 2.57 2.57 2.53 2.53 12.9 12.9 ###
2002-Dec-23 Mon 2.53 2.58 2.53 2.57 ### ### ###
2002-Dec-20 Fri 2.5 2.52 2.49 2.52 125,578 314,572 ### ### ###
2002-Dec-19 Thu 2.47 2.52 2.47 2.5 555,247 1,385,341 76.6 76.6 0.2
2002-Dec-18 Wed 2.49 2.51 2.46 2.46 21.9 21.9 0.2
2002-Dec-17 Tue 2.5 2.51 2.47 2.47 20.7 20.7 ###
2002-Dec-16 Mon 2.46 2.5 2.46 2.5 ### ### 0.2
2002-Dec-13 Fri 2.44 2.49 2.44 2.49 138,277 340,852 ### ### 0.2
2002-Dec-12 Thu 2.46 2.47 2.43 2.44 ### ### 0.2
2002-Dec-11 Wed 2.48 2.48 2.42 2.46 ### ### 0.2
2002-Dec-10 Tue 2.49 2.5 2.47 2.48 ### ### 0.2
2002-Dec-09 Mon 2.48 2.49 2.48 2.49 75.7 75.7 0.2
2002-Dec-06 Fri 2.47 2.5 2.47 2.48 75.4 75.4 0.2
2002-Dec-05 Thu 2.49 2.5 2.49 2.49 ### ### 0.2
2002-Dec-04 Wed 2.48 2.49 2.47 2.49 747,552 1,853,928 81.6 81.6 0.2
2002-Dec-03 Tue 2.48 2.49 2.47 2.48 76.7 76.7 0.2
2002-Dec-02 Mon 2.47 2.48 2.47 2.48 ### ### 0.2
2002-Nov-29 Fri 2.48 2.49 2.45 2.48 67.0 67.0 0.2
2002-Nov-28 Thu 2.48 2.48 2.45 2.48 70.6 70.6 0.2
2002-Nov-27 Wed 2.45 2.48 2.45 2.48 220,856 ### ### ### 0.2
2002-Nov-26 Tue 2.45 2.48 2.43 2.45 75.4 75.4 0.2
2002-Nov-25 Mon 2.45 2.48 2.44 2.45 123,820 ### 72.7 72.7 0.2
2002-Nov-22 Fri 2.43 2.48 2.41 2.48 83,244 ### ### ### 0.2
2002-Nov-21 Thu 2.42 2.45 2.41 2.44 76.1 76.1 0.2
2002-Nov-20 Wed 2.44 2.44 2.4 2.42 21.6 21.6 0.2
2002-Nov-19 Tue ### 2.44 ### 2.44 ### ### 0.2
2002-Nov-18 Mon 2.44 2.45 ### ### ### ### 0.0
2002-Nov-15 Fri 2.41 2.45 2.41 2.45 83.5 83.5 0.2
2002-Nov-14 Thu 2.44 2.44 ### 2.41 295,346 360,322 23.0 23.0 0.2
2002-Nov-13 Wed 2.44 2.44 ### 2.41 23.8 23.8 0.2
2002-Nov-12 Tue 2.4 2.4 2.4 2.4 0 ###
2002-Nov-11 Mon 2.45 2.46 2.4 2.4 ### ### ###
2002-Nov-08 Fri 2.48 2.48 2.45 2.45 ### ### 0.2
2002-Nov-07 Thu 2.48 2.48 2.46 2.48 77.3 77.3 0.2
2002-Nov-06 Wed 2.48 2.48 2.46 2.48 132,189 ### ### ### 0.2
2002-Nov-05 Tue 2.48 2.48 2.46 2.48 143,787 355,153 ### ### 0.2
2002-Nov-04 Mon 2.48 2.48 2.45 2.48 ### ### 0.2
2002-Nov-01 Fri 2.48 2.48 2.47 2.48 90,173 223,178 74.6 74.6 0.2
2002-Oct-31 Thu 2.48 2.48 2.46 2.48 293,341 724,552 ### ### 0.2
2002-Oct-30 Wed 2.44 2.49 2.43 2.45 77.3 77.3 0.2
2002-Oct-29 Tue 2.45 2.45 2.43 2.44 ### ### 0.2
2002-Oct-28 Mon 2.45 2.45 2.44 2.45 97,141 ### 73.4 73.4 0.2
2002-Oct-25 Fri 2.44 2.46 2.43 2.45 407,241 ### ### ### 0.2
2002-Oct-24 Thu 2.46 2.46 2.43 2.43 ### ### ###
2002-Oct-23 Wed 2.48 2.49 2.43 2.48 ### ### 0.2
2002-Oct-22 Tue 2.46 2.5 2.45 2.45 ### ### 0.2
2002-Oct-21 Mon 2.47 2.49 2.45 2.46 31.2 31.2 0.2
2002-Oct-18 Fri 2.5 2.5 2.46 2.46 348,373 ### 21.1 21.1 0.2
2002-Oct-17 Thu 2.41 2.44 2.41 2.43 ### ### ###
2002-Oct-16 Wed 2.45 2.45 2.41 2.41 1,633,581 ### 18.4 18.4 0.2
2002-Oct-15 Tue 2.45 2.46 2.43 2.46 ### ### 0.2
2002-Oct-14 Mon 2.42 2.45 2.42 2.44 288,475 ### 80.3 80.3 0.2
2002-Oct-11 Fri 2.41 2.48 2.4 2.41 1,239,221 ### 74.5 74.5 0.2
2002-Oct-10 Thu ### 2.44 ### 2.4 199,887 ### 73.9 73.9 ###
2002-Oct-09 Wed 2.47 2.47 ### ### 78,989 97,551 ### ### 0.0
2002-Oct-08 Tue 2.45 2.48 2.44 2.46 ### ### 0.2
2002-Oct-07 Mon 2.46 2.48 2.44 2.45 147,222 ### ### ### 0.2
2002-Oct-04 Fri 2.48 2.5 2.46 2.48 ### ### 0.2
2002-Oct-03 Thu 2.48 2.5 2.46 2.48 ### ### 0.2
2002-Oct-02 Wed 2.5 2.5 2.48 2.48 28.6 28.6 0.2
2002-Oct-01 Tue 2.47 2.5 2.45 2.47 ### ### ###
2002-Sep-30 Mon 2.46 2.5 2.46 2.48 320,426 794,656 ### ### 0.2
2002-Sep-27 Fri 2.48 2.52 2.47 2.52 88,883 ### ### ### ###
2002-Sep-26 Thu 2.5 2.51 2.45 2.46 ### ### 0.2
2002-Sep-25 Wed 2.47 2.5 2.44 2.5 ### ### 0.2
2002-Sep-24 Tue 2.5 2.5 2.46 2.48 ### ### 0.2
2002-Sep-23 Mon 2.5 2.51 2.5 2.5 137,973 345,622 ### ### 0.2
2002-Sep-20 Fri 2.45 2.51 2.44 2.5 79,383 196,472 89.6 89.6 0.2
2002-Sep-19 Thu 2.49 2.52 2.45 2.45 509,652 1,266,485 22.2 22.2 0.2
2002-Sep-18 Wed 2.5 2.51 2.48 2.49 56,279 ### ### ### 0.2
2002-Sep-17 Tue 2.48 2.51 2.48 2.51 1,690,723 4,218,353 ### ### ###
2002-Sep-16 Mon 2.46 2.49 2.46 2.49 37,285 92,280 84.3 84.3 0.2
2002-Sep-13 Fri 2.45 2.54 2.44 2.45 69.6 69.6 0.2
2002-Sep-12 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2002-Sep-11 Wed ### ### 2.58 2.59 129,278 ### 24.8 24.8 0.2
2002-Sep-10 Tue ### ### 2.58 ### 25.9 25.9 0.0
2002-Sep-09 Mon ### ### ### ### 128,888 0 28.6 28.6 0.0
2002-Sep-06 Fri ### ### 2.58 2.58 189,358 244,271 30.0 30.0 0.2
2002-Sep-05 Thu ### ### 2.59 ### 104,173 ### ### ### 0.0
2002-Sep-04 Wed ### ### 2.58 2.58 174,642 225,288 ### ### 0.2
2002-Sep-03 Tue ### ### 2.58 ### 86,781 111,947 13.4 13.4 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### 60,571 0 ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 21,320 0 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### 2.58 ### ### ### 0.0
2002-Aug-22 Thu ### ### 2.55 ### 81,878 ### 81.5 81.5 0.0
2002-Aug-21 Wed ### ### 2.59 ### 21.8 21.8 0.0
2002-Aug-20 Tue ### ### ### ### 126,651 0 ### ### 0.0
2002-Aug-19 Mon ### ### ### ### 129,154 0 ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 91,872 0 ### ### 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed 2.57 ### 2.56 ### ### ### 0.0
2002-Aug-13 Tue 2.57 ### 2.57 2.58 72.6 72.6 0.2
2002-Aug-12 Mon 2.55 2.59 2.55 2.57 ### ### ###
2002-Aug-09 Fri 2.54 2.54 2.47 2.54 34,488 ### 69.8 69.8 ###
2002-Aug-08 Thu 2.44 2.55 2.41 2.55 96,386 ### ### ### 0.2
2002-Aug-07 Wed ### 2.43 ### 2.43 88.5 88.5 ###
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 2.4 2.43 ### ### 48,982 ### ### ### 0.0
2002-Aug-02 Fri 2.41 2.42 2.4 2.4 71,143 171,454 ### ### ###
2002-Aug-01 Thu 2.42 2.43 2.41 2.41 27.8 27.8 0.2
2002-Jul-31 Wed 2.44 2.45 2.41 2.43 30.0 30.0 ###
2002-Jul-30 Tue 2.4 2.43 ### 2.43 149,529 181,677 ### ### ###
2002-Jul-29 Mon ### 2.4 ### 2.4 103,452 124,142 84.8 84.8 ###
2002-Jul-26 Fri ### ### ### ### 45,180 0 85.0 85.0 0.0
2002-Jul-25 Thu ### ### ### ### 22.7 22.7 0.0
2002-Jul-24 Wed ### ### ### ### 776,773 0 85.9 85.9 0.0
2002-Jul-23 Tue ### ### ### ### 339,874 0 ### ### 0.0
2002-Jul-22 Mon ### 2.4 ### ### 213,484 256,180 ### ### 0.0
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu ### ### ### ### 293,744 0 ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 530,982 0 ### ### 0.0
2002-Jul-16 Tue 2.41 2.41 ### ### ### ### 0.0
2002-Jul-15 Mon 2.41 2.41 ### 2.4 ### ### ###
2002-Jul-12 Fri 2.4 2.41 ### ### 46,645 ### 28.1 28.1 0.0
2002-Jul-11 Thu 2.4 2.42 2.4 2.4 77.3 77.3 ###
2002-Jul-10 Wed ### 2.42 ### 2.42 86.0 86.0 0.2
2002-Jul-09 Tue ### 2.4 ### ### 752,172 ### 68.2 68.2 0.0
2002-Jul-08 Mon ### 2.4 ### ### 365,750 ### 78.4 78.4 0.0
2002-Jul-05 Fri ### ### ### ### 301,342 0 19.2 19.2 0.0
2002-Jul-04 Thu 2.4 2.4 ### ### 25,554 ### ### ### 0.0
2002-Jul-03 Wed ### 2.4 ### ### 65,553 ### 77.6 77.6 0.0
2002-Jul-02 Tue ### ### ### ### 77.9 77.9 0.0
2002-Jul-01 Mon ### ### ### ### 98,084 0 ### ### 0.0
2002-Jun-28 Fri ### ### ### ### ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 44,579 0 68.1 68.1 0.0
2002-Jun-26 Wed ### 2.4 ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 29.8 29.8 0.0
2002-Jun-24 Mon ### 2.4 ### 2.4 230,251 ### 87.4 87.4 ###
2002-Jun-21 Fri 2.42 2.42 ### ### ### ### 0.0
2002-Jun-20 Thu ### 2.42 ### ### 79.2 79.2 0.0
2002-Jun-19 Wed 2.4 2.42 ### ### 22.1 22.1 0.0
2002-Jun-18 Tue ### 2.41 ### 2.4 83.1 83.1 ###
2002-Jun-17 Mon 2.41 2.43 ### 2.4 ### ### ###
2002-Jun-14 Fri 2.4 2.44 2.4 2.41 ### ### 0.2
2002-Jun-13 Thu 2.44 2.44 2.4 2.44 274,440 664,144 75.4 75.4 0.2
2002-Jun-12 Wed 2.45 2.45 2.43 2.44 89,159 217,547 ### ### 0.2
2002-Jun-11 Tue 2.4 2.45 2.4 2.45 177,227 429,775 ### ### 0.2
2002-Jun-07 Fri ### 2.4 ### ### 162,052 ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 105,585 0 71.8 71.8 0.0
2002-Jun-04 Tue 2.41 2.42 ### ### 85,689 103,683 ### ### 0.0
2002-Jun-03 Mon ### 2.45 ### 2.45 90.9 90.9 0.2
2002-May-31 Fri 2.4 2.4 ### ### 115,245 ### ### ### 0.0
2002-May-30 Thu 2.42 2.42 2.4 2.4 596,485 1,437,528 24.9 24.9 ###
2002-May-29 Wed 2.42 2.43 2.4 2.43 76,852 ### ### ### ###
2002-May-28 Tue 2.43 2.44 2.42 2.44 142,327 345,854 75.0 75.0 0.2
2002-May-27 Mon 2.45 2.45 2.41 2.45 221,378 537,948 72.4 72.4 0.2
2002-May-24 Fri 2.44 2.45 2.42 2.45 258,582 629,647 68.4 68.4 0.2
2002-May-23 Thu 2.43 2.44 2.42 2.43 150,540 ### 75.6 75.6 ###
2002-May-22 Wed 2.44 2.45 2.42 2.43 66,355 161,574 27.0 27.0 ###
2002-May-21 Tue 2.45 2.45 2.41 2.45 399,682 971,227 76.9 76.9 0.2
2002-May-20 Mon 2.4 2.45 2.4 2.45 86.2 86.2 0.2
2002-May-17 Fri 2.4 2.44 ### 2.4 80,250 ### ### ### ###
2002-May-16 Thu 2.4 2.43 ### 2.4 68.4 68.4 ###
2002-May-15 Wed 2.43 2.43 ### 2.4 1,558,147 1,893,148 23.3 23.3 ###
2002-May-14 Tue 2.43 2.43 2.4 2.42 ### ### 0.2
2002-May-13 Mon 2.44 2.44 2.4 2.43 ### ### ###
2002-May-10 Fri 2.44 2.45 2.41 2.45 76.4 76.4 0.2
2002-May-09 Thu 2.44 2.45 2.4 2.4 28.4 28.4 ###
2002-May-08 Wed 2.43 2.45 2.4 2.45 ### ### 0.2
2002-May-07 Tue 2.42 2.43 2.4 2.43 44,544 107,573 77.6 77.6 ###
2002-May-06 Mon 2.4 2.44 2.4 2.42 79.6 79.6 0.2
2002-May-03 Fri 2.45 2.45 2.42 2.42 74,226 180,740 23.7 23.7 0.2
2002-May-02 Thu 2.45 2.45 2.44 2.44 34.7 34.7 0.2
2002-May-01 Wed 2.42 2.45 2.42 2.44 78.9 78.9 0.2
2002-Apr-30 Tue ### 2.43 ### 2.43 448,789 545,278 85.9 85.9 ###
2002-Apr-29 Mon 2.44 2.44 ### ### 562,229 ### ### ### 0.0
2002-Apr-26 Fri ### 2.45 ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 81.0 81.0 0.0
2002-Apr-23 Tue ### 2.4 ### ### 77.5 77.5 0.0
2002-Apr-22 Mon 2.4 2.4 ### ### 500,256 ### ### ### 0.0
2002-Apr-19 Fri 2.42 2.43 ### 2.4 147,954 ### ### ### ###
2002-Apr-18 Thu 2.43 2.45 2.42 2.42 ### ### 0.2
2002-Apr-17 Wed 2.43 2.43 ### 2.43 ### ### ###
2002-Apr-16 Tue 2.49 2.52 2.43 2.43 295,724 ### ### ### ###
2002-Apr-15 Mon 2.47 2.5 2.44 2.47 71.2 71.2 ###
2002-Apr-12 Fri 2.47 2.5 2.45 2.47 213,522 ### 71.4 71.4 ###
2002-Apr-11 Thu 2.41 2.45 2.41 2.44 82.1 82.1 0.2
2002-Apr-10 Wed ### ### ### ### 99,488 0 84.9 84.9 0.0
2002-Apr-09 Tue ### ### ### ### 29.9 29.9 0.0
2002-Apr-08 Mon 2.4 2.4 ### ### 228,429 ### ### ### 0.0
2002-Apr-05 Fri 2.4 2.41 ### 2.41 252,887 304,728 ### ### 0.2
2002-Apr-04 Thu 2.4 2.41 ### ### 104,755 126,229 35.4 35.4 0.0
2002-Apr-03 Wed 2.42 2.42 2.4 2.4 ### ### ###
2002-Apr-02 Tue 2.4 2.44 ### 2.4 ### ### ###
2002-Mar-28 Thu 2.44 2.44 ### 2.4 879,955 1,073,545 ### ### ###
2002-Mar-27 Wed 2.4 2.46 2.4 2.45 156,440 380,149 85.8 85.8 0.2
2002-Mar-26 Tue 2.45 2.47 2.4 2.4 20.5 20.5 ###
2002-Mar-25 Mon 2.46 2.48 2.45 2.47 43,148 106,359 74.9 74.9 ###
2002-Mar-22 Fri 2.46 2.49 2.45 2.45 190,285 ### ### ### 0.2
2002-Mar-21 Thu 2.48 2.48 2.43 2.45 ### ### 0.2
2002-Mar-20 Wed 2.48 2.5 2.47 2.47 31.4 31.4 ###
2002-Mar-19 Tue 2.44 2.46 2.43 2.46 151,954 371,527 ### ### 0.2
2002-Mar-18 Mon 2.44 2.45 2.4 2.44 73.1 73.1 0.2
2002-Mar-15 Fri 2.475 2.54 2.41 2.41 15.6 15.6 0.2
2002-Mar-14 Thu 2.55 2.55 2.5 2.55 71.1 71.1 0.2
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 27.2 27.2 0.0
2002-Mar-11 Mon 2.72 2.72 ### ### 218,342 296,945 17.5 17.5 0.0
2002-Mar-08 Fri 2.78 2.78 ### 2.7 11.2 11.2 0.2
2002-Mar-07 Thu 2.77 2.8 2.77 2.77 204,789 ### 69.5 69.5 0.2
2002-Mar-06 Wed 2.74 2.79 2.74 2.77 ### ### 0.2
2002-Mar-05 Tue 2.75 2.77 2.71 2.75 ### ### ###
2002-Mar-04 Mon ### 2.75 ### 2.75 ### ### ###
2002-Mar-01 Fri ### ### 2.57 ### 85.8 85.8 0.0
2002-Feb-28 Thu 2.58 ### 2.58 ### 75.3 75.3 0.0
2002-Feb-27 Wed 2.624 ### 2.58 2.58 81,428 105,042 27.5 27.5 0.2
2002-Feb-26 Tue ### ### ### ### 118,852 0 ### ### 0.0
2002-Feb-25 Mon 2.56 ### 2.56 2.56 159,653 204,355 74.1 74.1 0.2
2002-Feb-22 Fri 2.58 ### 2.54 2.55 26.2 26.2 0.2
2002-Feb-21 Thu ### ### 2.58 ### ### ### 0.0
2002-Feb-20 Wed ### ### 2.55 ### ### ### 0.0
2002-Feb-19 Tue ### ### ### ### 20.1 20.1 0.0
2002-Feb-18 Mon ### ### ### ### 57,882 0 74.7 74.7 0.0
2002-Feb-15 Fri ### ### 2.58 ### 1,399,772 ### ### ### 0.0
2002-Feb-14 Thu 2.58 ### 2.58 2.58 98,023 126,449 70.7 70.7 0.2
2002-Feb-13 Wed ### ### 2.58 ### ### ### 0.0
2002-Feb-12 Tue 2.54 ### 2.53 ### 1,252,685 1,584,646 93.2 93.2 0.0
2002-Feb-11 Mon ### ### 2.53 2.53 3,553,850 4,495,620 ### ### ###
2002-Feb-08 Fri 2.58 ### 2.55 2.55 218,071 278,040 ### ### 0.2
2002-Feb-07 Thu ### ### 2.56 2.58 372,524 ### ### ### 0.2
2002-Feb-06 Wed ### ### ### ### ### ### 0.0
2002-Feb-05 Tue ### ### 2.56 ### 82.5 82.5 0.0
2002-Feb-04 Mon 2.58 ### 2.58 ### ### ### 0.0
2002-Feb-01 Fri ### ### 2.56 ### ### ### 0.0
2002-Jan-31 Thu ### ### 2.58 ### 75.6 75.6 0.0
2002-Jan-30 Wed 2.59 ### 2.57 ### 162,179 ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 106,778 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### 2.59 ### ### ### 0.0
2002-Jan-23 Wed 2.55 ### 2.55 ### 148,142 188,881 85.8 85.8 0.0
2002-Jan-22 Tue 2.49 2.54 2.48 2.53 105,853 ### 81.9 81.9 ###
2002-Jan-21 Mon 2.48 2.5 2.48 2.5 ### ### 0.2
2002-Jan-18 Fri 2.48 2.49 2.45 2.49 73.7 73.7 0.2
2002-Jan-17 Thu 2.475 2.475 2.43 2.45 101,129 ### ### ### 0.2
2002-Jan-16 Wed 2.46 2.48 2.46 2.46 258,441 638,349 ### ### 0.2
2002-Jan-15 Tue 2.378 2.49 2.378 2.46 ### ### 0.2
2002-Jan-14 Mon 2.48 2.48 2.45 2.45 ### ### 0.2
2002-Jan-11 Fri 2.45 2.49 2.44 2.44 29.5 29.5 0.2
2002-Jan-10 Thu 2.46 2.46 2.44 2.44 ### ### 0.2
2002-Jan-09 Wed 2.45 2.47 2.44 2.46 255,673 627,677 72.9 72.9 0.2
2002-Jan-08 Tue 2.47 2.47 2.45 2.45 ### ### 0.2
2002-Jan-07 Mon ### ### 2.46 2.47 136,940 ### ### ### ###
2002-Jan-04 Fri 2.48 2.48 2.46 2.48 21,174 ### ### ### 0.2
2002-Jan-03 Thu ### ### 2.45 2.45 62,451 ### 18.9 18.9 0.2
2002-Jan-02 Wed 2.47 2.49 2.46 2.49 50,144 ### 70.1 70.1 0.2
2001-Dec-31 Mon 2.47 2.47 2.45 2.47 101,957 ### 74.7 74.7 ###
2001-Dec-28 Fri 2.42 2.46 2.42 2.42 195,950 ### 66.6 66.6 0.2
2001-Dec-27 Thu 2.44 2.44 2.42 2.42 12.9 12.9 0.2
2001-Dec-24 Mon 2.45 2.46 2.4 2.46 71.0 71.0 0.2
2001-Dec-21 Fri 2.44 2.46 2.44 2.46 42,623 104,426 ### ### 0.2
2001-Dec-20 Thu 2.44 2.45 2.42 2.44 39,957 ### 73.3 73.3 0.2
2001-Dec-19 Wed 2.4 2.45 ### 2.45 88.8 88.8 0.2
2001-Dec-18 Tue 2.4 2.4 ### 2.4 70.2 70.2 ###
2001-Dec-17 Mon 2.46 2.47 2.4 2.4 130,024 ### 18.4 18.4 ###
2001-Dec-14 Fri ### 2.46 2.4 2.46 53,451 129,885 87.3 87.3 0.2
2001-Dec-13 Thu ### ### ### ### 88.3 88.3 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 20.9 20.9 0.0
2001-Dec-07 Fri 2.429 2.47 ### ### 156,355 ### ### ### 0.0
2001-Dec-06 Thu 2.41 2.47 ### ### 333,577 ### 35.5 35.5 0.0
2001-Dec-05 Wed 2.42 2.46 2.41 2.46 ### ### 0.2
2001-Dec-04 Tue ### 2.41 ### 2.4 74,348 89,589 ### ### ###
2001-Dec-03 Mon 2.42 2.42 ### 2.4 35.0 35.0 ###
2001-Nov-30 Fri 2.41 2.46 2.41 2.44 66,787 162,626 74.0 74.0 0.2
2001-Nov-29 Thu 2.41 2.43 2.41 2.41 ### ### 0.2
2001-Nov-28 Wed 2.446 2.48 2.41 2.41 18.8 18.8 0.2
2001-Nov-27 Tue 2.5 2.5 2.4 2.41 ### ### 0.2
2001-Nov-26 Mon 2.48 2.5 2.46 2.5 ### ### 0.2
2001-Nov-23 Fri 2.49 2.5 2.49 2.49 76,485 ### 66.4 66.4 0.2
2001-Nov-22 Thu 2.49 2.5 2.47 2.5 648,925 1,612,578 72.1 72.1 0.2
2001-Nov-21 Wed 2.49 2.5 2.45 2.49 55,585 137,572 70.3 70.3 0.2
2001-Nov-20 Tue 2.5 2.51 2.48 2.49 31.0 31.0 0.2
2001-Nov-19 Mon 2.5 2.52 2.49 2.51 ### ### ###
2001-Nov-16 Fri 2.48 2.54 2.48 2.52 148,141 ### 84.1 84.1 ###
2001-Nov-15 Thu 2.44 2.5 2.44 2.5 42,948 106,081 85.6 85.6 0.2
2001-Nov-14 Wed 2.41 2.48 2.4 2.41 93,977 ### 67.1 67.1 0.2
2001-Nov-13 Tue 2.46 2.5 2.41 2.41 359,989 883,772 ### ### 0.2
2001-Nov-12 Mon 2.45 2.47 2.41 2.45 73,921 ### 71.0 71.0 0.2
2001-Nov-09 Fri 2.48 2.5 2.43 2.44 21.5 21.5 0.2
2001-Nov-08 Thu 2.46 2.49 2.44 2.48 72.0 72.0 0.2
2001-Nov-07 Wed ### ### 2.45 2.45 46,583 ### 18.3 18.3 0.2
2001-Nov-06 Tue 2.43 ### 2.43 ### 90.5 90.5 0.0
2001-Nov-05 Mon ### 2.45 ### 2.43 286,088 350,457 ### ### ###
2001-Nov-02 Fri 2.43 2.43 ### 2.4 21.4 21.4 ###
2001-Nov-01 Thu ### 2.43 ### 2.43 ### ### ###
2001-Oct-31 Wed 2.41 2.42 ### 2.4 ### ### ###
2001-Oct-30 Tue 2.45 2.45 2.42 2.43 ### ### ###
2001-Oct-29 Mon 2.47 2.49 2.45 2.45 ### ### 0.2
2001-Oct-26 Fri 2.46 2.49 2.45 2.47 ### ### ###
2001-Oct-25 Thu 2.41 2.47 2.41 2.47 ### ### ###
2001-Oct-24 Wed 2.4 2.43 ### 2.41 671,078 815,359 ### ### 0.2
2001-Oct-23 Tue 2.4 2.41 ### 2.4 ### ### ###
2001-Oct-22 Mon ### 2.4 ### ### 35,249 ### ### ### 0.0
2001-Oct-19 Fri 2.4 2.42 ### ### 20.0 20.0 0.0
2001-Oct-18 Thu ### 2.4 ### 2.4 125,927 ### ### ### ###
2001-Oct-17 Wed 2.41 2.43 ### ### 60,887 73,977 11.7 11.7 0.0
2001-Oct-16 Tue 2.329 2.41 2.329 ### ### ### 0.0
2001-Oct-15 Mon 2.4 2.41 ### ### 70,084 84,451 17.2 17.2 0.0
2001-Oct-12 Fri 2.43 2.43 ### ### ### ### 0.0
2001-Oct-11 Thu 2.457 2.46 2.4 2.43 22.1 22.1 ###
2001-Oct-10 Wed 2.45 2.49 2.4 2.45 72.8 72.8 0.2
2001-Oct-09 Tue 2.421 2.452 ### 2.452 2,707,550 3,319,456 ### ### 0.2
2001-Oct-08 Mon ### 2.41 ### 2.41 64,770 78,047 79.4 79.4 0.2
2001-Oct-05 Fri ### 2.4 ### 2.4 45,854 55,024 77.9 77.9 ###
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue 2.25 ### 2.24 ### ### ### 0.0
2001-Oct-01 Mon 2.244 2.28 2.24 2.24 8,679 ### ### ### ###
2001-Sep-28 Fri 2.22 2.26 2.2 2.26 ### ### ###
2001-Sep-27 Thu 2.24 2.24 2.22 2.24 4,975 ### ### ### ###
2001-Sep-26 Wed 2.23 2.25 ### 2.25 29,426 ### 70.1 70.1 ###
2001-Sep-25 Tue ### ### ### 2.25 118,842 0 83.1 83.1 ###
2001-Sep-24 Mon ### ### ### ### 602,122 0 ### ### 0.0
2001-Sep-21 Fri 2.25 2.25 ### ### 471,645 ### ### ### 0.0
2001-Sep-20 Thu 2.28 ### 2.25 ### 96,458 ### ### ### 0.0
2001-Sep-19 Wed ### ### 2.29 2.29 20.2 20.2 ###
2001-Sep-18 Tue 2.2 ### 2.2 ### 97,178 ### ### ### 0.0
2001-Sep-17 Mon 2.23 2.4 ### ### 48.3 48.3 0.0
2001-Sep-14 Fri 2.41 2.44 ### 2.4 49.1 49.1 ###
2001-Sep-13 Thu 2.41 2.44 2.4 2.4 28.7 28.7 ###
2001-Sep-12 Wed 2.285 2.48 2.26 2.4 194,722 ### 89.0 89.0 ###
2001-Sep-11 Tue ### 2.48 ### 2.47 147,383 182,754 ### ### ###
2001-Sep-10 Mon ### ### ### ### 34.1 34.1 0.0
2001-Sep-07 Fri ### ### ### ### 137,786 0 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 251,276 0 24.9 24.9 0.0
2001-Sep-05 Wed 2.348 ### ### ### 305,744 0 ### ### 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### 77,452 0 ### ### 0.0
2001-Aug-31 Fri ### 2.43 ### ### 412,384 501,046 28.7 28.7 0.0
2001-Aug-30 Thu ### 2.43 ### ### ### ### 0.0
2001-Aug-29 Wed ### ### ### ### 117,472 0 79.3 79.3 0.0
2001-Aug-28 Tue ### ### ### ### 63,272 0 25.3 25.3 0.0
2001-Aug-27 Mon ### ### ### ### 105,070 0 23.1 23.1 0.0
2001-Aug-24 Fri ### ### ### ### 41,072 0 ### ### 0.0
2001-Aug-23 Thu ### 2.4 ### ### 29.0 29.0 0.0
2001-Aug-22 Wed ### ### ### ### 32.8 32.8 0.0
2001-Aug-21 Tue ### 2.41 ### ### 74.6 74.6 0.0
2001-Aug-20 Mon 2.44 2.44 ### ### 53,884 ### 20.0 20.0 0.0
2001-Aug-17 Fri 2.45 2.55 2.44 2.44 61,855 154,328 ### ### 0.2
2001-Aug-16 Thu 2.52 2.52 2.45 2.45 ### ### 0.2
2001-Aug-15 Wed 2.58 ### 2.52 2.52 16.8 16.8 ###
2001-Aug-14 Tue 2.53 2.58 2.53 2.53 56,820 145,175 74.7 74.7 ###
2001-Aug-13 Mon 2.49 2.54 2.46 2.53 84.7 84.7 ###
2001-Aug-10 Fri 2.49 2.5 2.47 2.48 73,249 182,023 ### ### 0.2
2001-Aug-09 Thu 2.45 2.5 2.43 2.48 86,658 ### ### ### 0.2
2001-Aug-08 Wed 2.46 2.46 2.43 2.45 55,288 135,179 28.6 28.6 0.2
2001-Aug-07 Tue 2.45 2.46 2.44 2.46 ### ### 0.2
2001-Aug-06 Mon 2.44 2.45 2.41 2.45 ### ### 0.2
2001-Aug-03 Fri 2.44 2.46 2.43 2.44 118,124 ### 71.8 71.8 0.2
2001-Aug-02 Thu 2.4 2.43 ### 2.43 163,679 ### ### ### ###
2001-Aug-01 Wed ### 2.4 ### 2.4 ### ### ###
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon 2.371 ### ### ### ### ### 0.0
2001-Jul-27 Fri ### 2.42 ### ### ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 223,151 0 ### ### 0.0
2001-Jul-25 Wed 2.29 ### 2.28 2.29 196,246 223,720 ### ### ###
2001-Jul-24 Tue ### ### 2.29 2.29 119,951 137,343 ### ### ###
2001-Jul-23 Mon 2.45 2.45 ### ### 174,985 214,356 ### ### 0.0
2001-Jul-20 Fri 2.44 2.45 2.42 2.45 ### ### 0.2
2001-Jul-19 Thu 2.5 2.5 2.44 2.44 19.4 19.4 0.2
2001-Jul-18 Wed 2.56 2.57 2.48 2.49 123,651 ### ### ### 0.2
2001-Jul-17 Tue 2.4 2.51 ### 2.51 95.7 95.7 ###
2001-Jul-16 Mon 2.45 2.45 ### ### 22.2 22.2 0.0
2001-Jul-13 Fri ### 2.45 ### 2.45 233,047 285,482 88.8 88.8 0.2
2001-Jul-12 Thu ### 2.4 ### ### ### ### 0.0
2001-Jul-11 Wed ### 2.4 ### ### 21.1 21.1 0.0
2001-Jul-10 Tue 2.4 2.4 ### ### 528,159 ### ### ### 0.0
2001-Jul-09 Mon ### 2.4 ### 2.4 2,766,058 ### 78.3 78.3 ###
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 210,781 0 ### ### 0.0
2001-Jul-04 Wed 2.255 ### 2.255 ### 87.5 87.5 0.0
2001-Jul-03 Tue ### 2.25 ### 2.2 130,576 ### ### ### 0.2
2001-Jul-02 Mon ### ### ### ### 378,573 0 5.5 5.5 0.0
2001-Jun-29 Fri ### 2.45 ### ### 323,073 ### 61.8 61.8 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 72.2 72.2 0.0
2001-Jun-26 Tue ### ### ### ### 77,649 0 32.3 32.3 0.0
2001-Jun-25 Mon ### ### ### ### 140,781 0 76.5 76.5 0.0
2001-Jun-22 Fri ### ### ### ### 123,240 0 ### ### 0.0
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed ### 2.4 ### ### 31.9 31.9 0.0
2001-Jun-19 Tue ### 2.41 ### ### 34.7 34.7 0.0
2001-Jun-18 Mon 2.41 2.41 ### ### 798,651 962,374 ### ### 0.0
2001-Jun-15 Fri 2.41 2.41 ### 2.41 ### ### 0.2
2001-Jun-14 Thu ### 2.42 ### 2.4 ### ### ###
2001-Jun-13 Wed ### 2.42 ### ### ### ### 0.0
2001-Jun-12 Tue ### ### ### ### 61,054 0 22.0 22.0 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### 2.4 ### ### 47,382 56,858 76.5 76.5 0.0
2001-Jun-07 Thu ### ### ### ### 38,457 0 ### ### 0.0
2001-Jun-06 Wed ### ### 2.29 ### 77.5 77.5 0.0
2001-Jun-05 Tue ### ### 2.26 ### ### ### 0.0
2001-Jun-04 Mon ### 2.41 2.28 ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### 2.25 ### 79.5 79.5 0.0
2001-May-30 Wed 2.42 2.43 ### ### ### ### 0.0
2001-May-29 Tue ### 2.43 ### 2.42 253,421 ### ### ### 0.2
2001-May-28 Mon ### 2.41 ### ### 45,153 ### ### ### 0.0
2001-May-25 Fri ### 2.42 ### ### 80.4 80.4 0.0
2001-May-24 Thu 2.29 ### 2.27 ### 77.2 77.2 0.0
2001-May-23 Wed ### 2.29 ### 2.27 87.9 87.9 0.2
2001-May-22 Tue 2.28 2.28 2.21 2.21 ### ### 0.2
2001-May-21 Mon 2.257 ### 2.257 2.26 66,345 74,870 69.5 69.5 ###
2001-May-18 Fri 2.28 ### 2.22 2.25 82,824 ### 25.4 25.4 ###
2001-May-17 Thu ### ### 2.2 2.2 ### ### 0.2
2001-May-16 Wed 2.2 ### 2.2 2.26 ### ### ###
2001-May-15 Tue ### 2.2 ### 2.2 92.7 92.7 0.2
2001-May-14 Mon ### ### ### ### 49,359 0 25.5 25.5 0.0
2001-May-11 Fri ### ### ### ### 22.2 22.2 0.0
2001-May-10 Thu ### ### ### ### 619,689 0 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 184,781 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 299,043 0 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 275,048 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### 207,745 0 70.7 70.7 0.0
2001-May-02 Wed ### ### ### ### 628,257 0 79.8 79.8 0.0
2001-May-01 Tue ### ### ### ### 207,982 0 ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 280,487 0 13.1 13.1 0.0
2001-Apr-27 Fri ### 2.2 ### ### ### ### 0.0
2001-Apr-26 Thu ### 2.2 ### 2.2 369,887 406,875 ### ### 0.2
2001-Apr-25 Wed 2.183 2.183 2.183 2.183 0 0.2
2001-Apr-24 Tue ### 2.183 ### 2.183 100,752 109,970 ### ### 0.2
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 460,941 0 ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 189,580 0 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### ### ### 0.0
2001-Apr-11 Wed ### ### 2.073 2.073 8.8 8.8 0.1
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 109,345 0 ### ### 0.0
2001-Apr-06 Fri ### ### ### ### 3,381,370 0 ### ### 0.0
2001-Apr-05 Thu 2 ### ### ### 3,731,287 0 74.0 74.0 0.0
2001-Apr-04 Wed ### ### ### ### 6,010,725 0 27.8 27.8 0.0
2001-Apr-03 Tue ### ### ### ### 34.6 34.6 0.0
2001-Apr-02 Mon ### 2 ### 2 ### ### 0.1
2001-Mar-30 Fri 2 ### 1.952 1.952 ### ### ###
2001-Mar-29 Thu 2 2 ### ### 31.6 31.6 0.0
2001-Mar-28 Wed 2 ### 2 2 72.4 72.4 0.1
2001-Mar-27 Tue ### ### ### 2 151,549 0 77.0 77.0 0.1
2001-Mar-26 Mon ### ### ### ### ### ### 0.0
2001-Mar-23 Fri ### ### ### ### 627,053 0 ### ### 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### 2 ### ### 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### 1.925 159,845 0 ### ### 0.1
2001-Mar-16 Fri ### ### ### ### 25.4 25.4 0.0
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### 2 ### ### 115,071 115,071 ### ### 0.0
2001-Mar-13 Tue ### ### ### 2 30.6 30.6 0.1
2001-Mar-12 Mon ### ### ### ### 93,720 0 88.2 88.2 0.0
2001-Mar-09 Fri ### ### ### ### 33,057 0 25.1 25.1 0.0
2001-Mar-08 Thu ### ### ### ### 7,387 0 5.9 5.9 0.0
2001-Mar-07 Wed ### ### ### ### 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### 32.0 32.0 0.0
2001-Mar-05 Mon ### ### 2 ### 74.7 74.7 0.0
2001-Mar-02 Fri ### 2.241 ### 2.241 145,389 ### ### ### ###
2001-Mar-01 Thu ### 2.2 ### ### ### ### 0.0
2001-Feb-28 Wed ### 2.22 ### ### ### ### 0.0
2001-Feb-27 Tue 2.2 2.2 ### ### 34.5 34.5 0.0
2001-Feb-26 Mon 2.2 2.25 2.2 2.2 72.9 72.9 0.2
2001-Feb-23 Fri ### 2.2 ### 2.2 ### ### 0.2
2001-Feb-22 Thu ### ### ### ### 117,874 0 28.8 28.8 0.0
2001-Feb-21 Wed 2.25 2.25 ### 2.2 20.0 20.0 0.2
2001-Feb-20 Tue 2.28 2.28 2.25 2.25 20.7 20.7 ###
2001-Feb-19 Mon 2.26 ### 2.25 2.29 212,884 ### 84.6 84.6 ###
2001-Feb-16 Fri ### 2.26 ### 2.26 174,745 ### ### ### ###
2001-Feb-15 Thu 2.2 2.2 ### 2.2 62,175 ### 75.9 75.9 0.2
2001-Feb-14 Wed 2.2 2.22 ### 2.2 167,644 186,084 ### ### 0.2
2001-Feb-13 Tue ### 2.22 ### 2.2 126,643 140,573 89.6 89.6 0.2
2001-Feb-12 Mon ### ### ### ### 162,548 0 83.3 83.3 0.0
2001-Feb-09 Fri ### ### ### ### 223,344 0 80.2 80.2 0.0
2001-Feb-08 Thu 2 ### 2 ### 3,525,878 3,525,878 ### ### 0.0
2001-Feb-07 Wed ### ### ### 2 5,667,920 0 ### ### 0.1
2001-Feb-06 Tue ### ### ### ### 558,779 0 ### ### 0.0
2001-Feb-05 Mon 1.957 2 1.957 2 ### ### 0.1
2001-Feb-02 Fri ### ### ### ### 56,186 0 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### 129,050 0 ### ### 0.0
2001-Jan-30 Tue ### 2 ### ### 276,585 276,585 ### ### 0.0
2001-Jan-29 Mon 2 2 ### ### 27.8 27.8 0.0
2001-Jan-25 Thu 2 2 ### ### ### ### 0.0
2001-Jan-24 Wed ### ### ### 2 178,457 0 29.1 29.1 0.1
2001-Jan-23 Tue ### ### ### ### 65,625 0 8.4 8.4 0.0
2001-Jan-22 Mon ### 2 ### 2 74,242 74,242 ### ### 0.1
2001-Jan-19 Fri ### ### ### ### 26.1 26.1 0.0
2001-Jan-18 Thu 2 2 ### ### 124,626 124,626 ### ### 0.0
2001-Jan-17 Wed 2 2 2 2 ### ### 0.1
2001-Jan-16 Tue ### ### ### ### 29.2 29.2 0.0
2001-Jan-15 Mon ### ### ### ### ### ### 0.0
2001-Jan-12 Fri ### ### 2 ### 77,776 77,776 18.4 18.4 0.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### ### 87.4 87.4 0.0
2001-Jan-09 Tue ### ### 1.88 ### 74.4 74.4 0.0
2001-Jan-08 Mon 1.86 ### 1.86 1.89 5,096,185 4,739,452 ### ### ###
2001-Jan-05 Fri 1.85 1.87 1.85 1.87 2,273,321 4,228,377 ### ### ###
2001-Jan-04 Thu ### ### 1.85 1.85 81,855 ### ### ### 0.1
2001-Jan-03 Wed ### ### 1.85 1.85 45,084 ### 16.2 16.2 0.1
2001-Jan-02 Tue 1.89 ### 1.88 ### ### ### 0.0
2001-Jan-01 Mon 1.87 1.89 1.82 1.88 ### ### 0.1
2000-Dec-29 Fri 1.87 1.89 1.82 1.88 ### ### 0.1
2000-Dec-28 Thu ### ### 1.88 1.88 4,750 ### ### ### 0.1
2000-Dec-27 Wed 1.89 ### 1.89 ### ### ### 0.0
2000-Dec-26 Tue ### 1.89 1.81 1.89 73.6 73.6 ###
2000-Dec-25 Mon ### 1.89 1.81 1.89 73.6 73.6 ###
2000-Dec-22 Fri ### 1.89 1.81 1.89 73.6 73.6 ###
2000-Dec-21 Thu 1.8 1.82 1.8 1.81 ### ### ###
2000-Dec-20 Wed 1.88 1.88 1.79 1.79 235,682 432,476 ### ### 0.1
2000-Dec-19 Tue 1.88 1.89 1.85 1.88 74.0 74.0 0.1
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### 1.84 1.85 2,122,045 1,952,281 ### ### 0.1
2000-Dec-14 Thu 1.89 ### 1.89 1.89 71.1 71.1 ###
2000-Dec-13 Wed 1.88 ### 1.86 1.86 26.8 26.8 0.1
2000-Dec-12 Tue ### ### 1.85 1.87 206,054 ### ### ### ###
2000-Dec-11 Mon 1.86 ### 1.86 ### 87.6 87.6 0.0
2000-Dec-08 Fri 1.89 1.89 1.85 1.86 67,923 ### ### ### 0.1
2000-Dec-07 Thu 1.81 1.89 1.81 1.87 ### ### ###
2000-Dec-06 Wed 1.89 1.89 1.82 1.82 325,752 ### ### ### ###
2000-Dec-05 Tue 1.82 ### 1.82 ### 720,525 655,677 ### ### 0.0
2000-Dec-04 Mon 1.82 1.82 1.8 1.82 72.1 72.1 ###
2000-Dec-01 Fri 1.79 1.82 1.79 1.82 130,228 ### 81.6 81.6 ###
2000-Nov-30 Thu 1.82 1.82 1.79 1.79 25.4 25.4 0.1
2000-Nov-29 Wed 1.82 1.82 1.8 1.8 26.1 26.1 0.1
2000-Nov-28 Tue ### 1.81 1.78 1.81 51,550 ### 77.2 77.2 ###
2000-Nov-27 Mon 1.8 1.8 1.76 1.78 377,250 ### ### ### 0.1
2000-Nov-24 Fri 1.81 1.82 1.8 1.8 ### ### 0.1
2000-Nov-23 Thu 1.8 1.82 1.79 1.8 74.9 74.9 0.1
2000-Nov-22 Wed 1.84 1.84 1.79 1.79 ### ### 0.1
2000-Nov-21 Tue 1.85 1.85 1.83 1.83 96,184 176,978 28.8 28.8 ###
2000-Nov-20 Mon 1.86 1.87 1.84 1.85 ### ### 0.1
2000-Nov-17 Fri 1.88 1.88 1.85 1.86 453,521 ### ### ### 0.1
2000-Nov-16 Thu 1.88 1.88 1.86 1.87 34.0 34.0 ###
2000-Nov-15 Wed 1.89 1.89 1.86 1.88 96,187 180,350 26.8 26.8 0.1
2000-Nov-13 Mon ### ### ### ### 78.7 78.7 0.0
2000-Nov-10 Fri ### ### ### ### 74.6 74.6 0.0
2000-Nov-09 Thu ### ### ### ### ### ### 0.0
2000-Nov-08 Wed 1.858 ### 1.84 ### 133,340 122,672 83.6 83.6 0.0
2000-Nov-07 Tue 1.8 1.84 1.8 1.81 160,843 ### 66.1 66.1 ###
2000-Nov-06 Mon 1.8 1.81 1.78 1.8 494,525 887,672 ### ### 0.1
2000-Nov-03 Fri 1.85 1.86 1.82 1.82 20.8 20.8 ###
2000-Nov-02 Thu 1.878 1.89 1.84 1.85 444,140 828,321 19.5 19.5 0.1
2000-Nov-01 Wed 1.84 1.87 1.84 1.86 78.1 78.1 0.1
2000-Oct-31 Tue 1.84 1.85 1.83 1.83 35.9 35.9 ###
2000-Oct-30 Mon ### ### 1.84 1.84 ### ### ###
2000-Oct-27 Fri ### 2 ### ### 27.0 27.0 0.0
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### 2 2 6.5 6.5 0.1
2000-Oct-23 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 40,847 0 ### ### 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed 1.975 ### 1.975 ### ### ### 0.0
2000-Oct-17 Tue ### ### ### ### 52,682 0 4.4 4.4 0.0
2000-Oct-16 Mon ### ### ### ### 95,726 0 ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 11.7 11.7 0.0
2000-Oct-12 Thu 1.86 ### 1.86 ### 61,552 57,243 87.6 87.6 0.0
2000-Oct-11 Wed 1.88 1.88 1.86 1.875 ### ### ###
2000-Oct-10 Tue 1.87 1.88 1.87 1.88 ### ### 0.1
2000-Oct-09 Mon 1.85 1.88 1.85 1.87 173,122 322,872 ### ### ###
2000-Oct-06 Fri ### ### 1.84 1.85 ### ### 0.1
2000-Oct-05 Thu 1.85 1.87 1.85 1.85 69.3 69.3 0.1
2000-Oct-04 Wed 1.88 1.88 1.85 1.85 91,872 171,341 24.9 24.9 0.1
2000-Oct-03 Tue 1.86 ### 1.84 1.86 347,029 ### ### ### 0.1
2000-Oct-02 Mon 1.84 1.87 1.84 1.87 84.2 84.2 ###
2000-Sep-29 Fri ### ### 1.84 1.84 81,952 ### 9.2 9.2 ###
2000-Sep-28 Thu ### ### 1.87 ### 252,783 236,352 ### ### 0.0
2000-Sep-27 Wed 1.88 ### 1.85 1.87 29,772 ### 29.6 29.6 ###
2000-Sep-26 Tue ### ### 1.88 ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### ### ### 0.0
2000-Sep-22 Fri ### ### ### ### 48.3 48.3 0.0
2000-Sep-21 Thu ### ### ### ### 238,482 0 18.6 18.6 0.0
2000-Sep-20 Wed ### ### ### ### 43,257 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon 2 ### ### ### 82,640 0 31.1 31.1 0.0
2000-Sep-15 Fri ### ### ### ### 70.3 70.3 0.0
2000-Sep-14 Thu ### ### ### ### 76.9 76.9 0.0
2000-Sep-13 Wed ### ### ### ### 90.4 90.4 0.0
2000-Sep-12 Tue ### ### ### ### 85.4 85.4 0.0
2000-Sep-11 Mon ### ### ### ### 116,123 0 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 87,272 0 ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 39,481 0 14.9 14.9 0.0
2000-Sep-06 Wed ### ### ### ### ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 251,972 0 73.3 73.3 0.0
2000-Sep-04 Mon ### ### ### ### 239,582 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 396,948 0 76.9 76.9 0.0
2000-Aug-30 Wed 2.25 2.25 ### ### ### ### 0.0
2000-Aug-29 Tue 2.2 2.25 2.2 2.2 ### ### 0.2
2000-Aug-28 Mon ### 2.21 ### 2.21 123,475 ### ### ### 0.2
2000-Aug-25 Fri 2.21 2.21 2.2 2.21 74.4 74.4 0.2
2000-Aug-24 Thu 2.25 2.25 2.2 2.21 20.6 20.6 0.2
2000-Aug-23 Wed 2.26 ### 2.25 2.25 100,628 ### 41.2 41.2 ###
2000-Aug-22 Tue ### ### ### ### 58,142 0 68.8 68.8 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri 2.26 ### 2.26 ### ### ### 0.0
2000-Aug-17 Thu 2.26 2.29 2.26 2.26 ### ### ###
2000-Aug-16 Wed 2.26 2.27 2.25 2.26 113,683 256,923 ### ### ###
2000-Aug-15 Tue ### ### 2.25 2.25 16.4 16.4 ###
2000-Aug-14 Mon 2.28 ### 2.28 ### ### ### 0.0
2000-Aug-11 Fri ### ### 2.27 ### ### ### 0.0
2000-Aug-10 Thu 2.25 2.28 2.25 2.28 78.6 78.6 0.2
2000-Aug-09 Wed 2.28 2.28 2.25 2.27 ### ### 0.2
2000-Aug-08 Tue 2.26 2.28 2.25 2.28 46,281 104,826 ### ### 0.2
2000-Aug-07 Mon 2.25 2.26 2.25 2.25 45,684 ### ### ### ###
2000-Aug-04 Fri 2.26 2.26 2.25 2.25 ### ### ###
2000-Aug-03 Thu 2.26 2.28 2.26 2.26 17,971 ### ### ### ###
2000-Aug-02 Wed ### ### 2.26 2.26 39,643 ### 16.8 16.8 ###
2000-Aug-01 Tue 2.28 ### 2.25 ### 112,186 ### ### ### 0.0
2000-Jul-31 Mon 2.27 ### 2.26 2.26 148,059 ### 32.5 32.5 ###
2000-Jul-28 Fri ### ### 2.26 2.27 62,056 70,123 ### ### 0.2
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-26 Wed ### ### 2.29 ### 34,728 ### 71.1 71.1 0.0
2000-Jul-25 Tue ### ### ### ### 34.8 34.8 0.0
2000-Jul-24 Mon 2.28 ### 2.28 ### 77.6 77.6 0.0
2000-Jul-21 Fri 2.25 ### 2.25 ### 80.2 80.2 0.0
2000-Jul-20 Thu 2.24 2.25 2.21 2.227 1,192,655 2,659,620 ### ### ###
2000-Jul-19 Wed 2.22 2.25 2.22 2.222 65.0 65.0 0.2
2000-Jul-18 Tue 2.28 2.28 2.21 2.22 590,553 ### ### ### 0.2
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 33.0 33.0 0.0
2000-Jul-12 Wed 2.26 ### 2.26 ### ### ### 0.0
2000-Jul-11 Tue ### ### 2.26 2.28 ### ### 0.2
2000-Jul-10 Mon 2.28 ### 2.26 2.28 67.6 67.6 0.2
2000-Jul-07 Fri 2.21 ### 2.21 ### ### ### 0.0
2000-Jul-06 Thu ### ### 2.2 2.21 120,254 132,279 10.8 10.8 0.2
2000-Jul-05 Wed 2.2 2.25 2.2 2.25 74,722 166,256 ### ### ###
2000-Jul-04 Tue 2.2 2.21 ### ### 106,470 117,649 25.9 25.9 0.0
2000-Jul-03 Mon 2.2 2.2 ### ### ### ### 0.0
2000-Jun-30 Fri ### 2.24 ### ### ### ### 0.0
2000-Jun-29 Thu ### ### ### ### 57.0 57.0 0.0
2000-Jun-28 Wed ### 2.2 ### 2.2 214,825 ### ### ### 0.2
2000-Jun-27 Tue ### ### ### ### 117,085 0 80.4 80.4 0.0
2000-Jun-26 Mon ### ### ### ### ### ### 0.0
2000-Jun-23 Fri ### ### ### ### 76,386 0 ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 83.4 83.4 0.0
2000-Jun-21 Wed ### ### ### ### ### ### 0.0
2000-Jun-20 Tue ### ### ### ### 170,624 0 27.1 27.1 0.0
2000-Jun-19 Mon ### ### ### 2.176 2,763,958 0 87.6 87.6 0.2
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 19,359 0 ### ### 0.0
2000-Jun-07 Wed ### 2.2 ### ### 21.7 21.7 0.0
2000-Jun-06 Tue ### ### ### ### 556,723 0 90.7 90.7 0.0
2000-Jun-05 Mon ### ### ### 2.083 ### ### 0.1
2000-Jun-02 Fri ### ### ### ### 74.6 74.6 0.0
2000-Jun-01 Thu ### ### ### ### 15,822 0 ### ### 0.0
2000-May-31 Wed ### ### ### ### 103,982 0 ### ### 0.0
2000-May-30 Tue ### ### ### ### 32.5 32.5 0.0
2000-May-29 Mon ### 2.2 ### ### 53,475 58,822 28.3 28.3 0.0
2000-May-26 Fri ### ### ### ### 68.9 68.9 0.0
2000-May-25 Thu ### ### ### ### 145,271 0 93.4 93.4 0.0
2000-May-24 Wed ### ### ### ### 13.2 13.2 0.0
2000-May-23 Tue ### ### ### ### 17,874 0 26.3 26.3 0.0
2000-May-22 Mon ### 2.2 ### 2.2 76,785 ### ### ### 0.2
2000-May-19 Fri ### ### ### ### 74.1 74.1 0.0
2000-May-18 Thu 2.2 2.21 ### ### ### ### 0.0
2000-May-17 Wed 2.25 2.25 2.2 2.2 23.7 23.7 0.2
2000-May-16 Tue 2.2 2.25 2.2 2.2 39,729 ### 71.6 71.6 0.2
2000-May-15 Mon 2.21 2.21 2.2 2.2 51,655 ### 40.8 40.8 0.2
2000-May-12 Fri 2.25 2.26 2.21 2.25 80,574 180,082 ### ### ###
2000-May-11 Thu 2.23 2.25 2.23 2.25 ### ### ###
2000-May-10 Wed 2.27 2.27 2.24 2.24 90,783 ### ### ### ###
2000-May-09 Tue 2.26 2.27 2.26 2.26 77.6 77.6 ###
2000-May-08 Mon ### ### 2.26 2.26 48,883 ### ### ### ###
2000-May-05 Fri 2.28 ### 2.26 ### 63.1 63.1 0.0
2000-May-04 Thu 2.25 2.26 2.25 2.25 ### ### ###
2000-May-03 Wed 2.28 ### 2.25 2.25 95,153 107,047 31.7 31.7 ###
2000-May-02 Tue ### ### ### ### 149,851 0 ### ### 0.0
2000-May-01 Mon ### ### ### ### 125,924 0 ### ### 0.0
2000-Apr-28 Fri 2.27 ### 2.27 ### 1,068,022 ### ### ### 0.0
2000-Apr-27 Thu 2.221 2.28 2.221 2.28 211,982 ### ### ### 0.2
2000-Apr-26 Wed 2.26 2.28 2.24 2.24 42,079 ### 42.3 42.3 ###
2000-Apr-25 Tue 2.25 2.25 2.25 2.25 0 ###
2000-Apr-24 Mon 2.25 2.25 2.25 2.25 0 ###
2000-Apr-21 Fri 2.25 2.25 2.25 2.25 0 ###
2000-Apr-20 Thu 2.28 2.28 2.21 2.25 ### ### ###
2000-Apr-19 Wed 2.24 2.24 2.2 2.2 360,452 ### ### ### 0.2
2000-Apr-18 Tue 2.287 2.287 2.2 2.24 35.0 35.0 ###
2000-Apr-17 Mon ### ### 2.2 2.22 74,558 ### 36.4 36.4 0.2
2000-Apr-14 Fri ### 2.45 ### 2.45 82.8 82.8 0.2
2000-Apr-13 Thu 2.24 ### 2.24 ### 951,746 1,065,955 ### ### 0.0
2000-Apr-12 Wed ### ### ### ### ### ### 0.0
2000-Apr-11 Tue ### ### 2.28 ### 253,722 289,243 ### ### 0.0
2000-Apr-07 Fri 2.272 ### 2.26 ### ### ### 0.0
2000-Apr-06 Thu 2.27 ### 2.25 ### 139,924 ### ### ### 0.0
2000-Apr-05 Wed ### 2.25 ### 2.25 245,775 ### 93.3 93.3 ###
2000-Apr-04 Tue ### ### ### ### ### ### 0.0
2000-Apr-03 Mon ### ### 2 ### 84.8 84.8 0.0
2000-Mar-31 Fri ### ### 2 ### 250,689 250,689 11.0 11.0 0.0
2000-Mar-30 Thu ### ### 2.126 2.126 ### ### ###
2000-Mar-29 Wed 2.2 2.26 2.148 2.148 ### ### ###
2000-Mar-28 Tue 2.255 2.28 ### ### 22.6 22.6 0.0
2000-Mar-24 Fri ### 2.27 ### ### 31,988 ### 68.0 68.0 0.0
2000-Mar-23 Thu 2.181 2.181 ### ### ### ### 0.0
2000-Mar-22 Wed ### 2.23 ### 2.2 270,221 ### ### ### 0.2
2000-Mar-21 Tue 2.2 2.2 ### ### 79,652 ### ### ### 0.0
2000-Mar-20 Mon 2.29 ### 2.24 2.257 30.0 30.0 ###
2000-Mar-17 Fri 2.25 ### 2.21 ### 101,275 ### ### ### 0.0
2000-Mar-16 Thu ### ### ### ### ### ### 0.0
2000-Mar-15 Wed ### ### ### ### 26.0 26.0 0.0
2000-Mar-14 Tue ### ### ### ### 147,623 0 ### ### 0.0
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu 2 ### 2 ### 87.9 87.9 0.0
2000-Mar-08 Wed ### ### ### 2 129,389 0 23.0 23.0 0.1
2000-Mar-07 Tue ### ### 2 ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 32,884 0 ### ### 0.0
2000-Mar-03 Fri 2.4 2.4 2.28 ### 417,144 ### ### ### 0.0
2000-Mar-02 Thu 2.26 ### 2.26 ### ### ### 0.0
2000-Mar-01 Wed ### 2.27 ### 2.26 371,846 422,045 ### ### ###
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-28 Mon ### ### ### ### 252,148 0 37.0 37.0 0.0
2000-Feb-25 Fri ### ### ### ### 174,987 0 39.9 39.9 0.0
2000-Feb-24 Thu ### ### ### ### ### ### 0.0
2000-Feb-23 Wed ### ### ### ### 171,523 0 ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 43.4 43.4 0.0
2000-Feb-21 Mon 2.159 2.21 2.159 ### 60,586 132,350 ### ### 0.0
2000-Feb-18 Fri 2.22 2.24 ### ### ### ### 0.0
2000-Feb-17 Thu 2.21 2.23 2.21 2.22 298,258 ### ### ### 0.2
2000-Feb-16 Wed ### 2.21 ### 2.2 191,321 ### ### ### 0.2
2000-Feb-15 Tue 2.24 2.25 ### ### ### ### 0.0
2000-Feb-14 Mon 2.27 2.28 2.23 2.25 ### ### ###
2000-Feb-11 Fri 2.22 2.28 2.22 2.28 ### ### 0.2
2000-Feb-10 Thu 2.279 2.28 2.2 2.24 239,540 ### ### ### ###
2000-Feb-09 Wed 2.28 ### 2.25 2.26 404,428 454,981 32.7 32.7 ###
2000-Feb-08 Tue 2.29 ### 2.24 2.24 27.6 27.6 ###
2000-Feb-07 Mon 2.23 ### 2.23 ### 230,320 ### ### ### 0.0
2000-Feb-04 Fri 2.25 2.25 ### 2.23 85,351 ### 32.8 32.8 ###
2000-Feb-03 Thu ### ### 2.26 2.26 32.6 32.6 ###
2000-Feb-02 Wed 2.29 ### 2.26 2.27 91,327 ### 34.9 34.9 0.2
2000-Feb-01 Tue ### ### 2.28 2.28 ### ### 0.2
2000-Jan-31 Mon ### ### ### ### 78,259 0 64.7 64.7 0.0
2000-Jan-28 Fri ### ### ### ### 138,741 0 34.4 34.4 0.0
2000-Jan-27 Thu ### ### ### ### 42,189 0 33.4 33.4 0.0
2000-Jan-25 Tue ### ### ### ### ### ### 0.0
2000-Jan-24 Mon ### ### ### ### 81,247 0 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 63.2 63.2 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 90,525 0 73.2 73.2 0.0
2000-Jan-18 Tue ### ### ### ### 72,921 0 ### ### 0.0
2000-Jan-17 Mon 2.27 ### 2.27 ### 77,641 88,122 85.3 85.3 0.0
2000-Jan-14 Fri 2.2 2.26 2.2 2.25 73,282 ### ### ### ###
2000-Jan-13 Thu 2.21 2.21 ### ### 179,850 ### 34.7 34.7 0.0
2000-Jan-12 Wed 2.22 2.25 2.21 2.22 68.7 68.7 0.2
2000-Jan-11 Tue 2.25 2.25 2.2 2.24 41.1 41.1 ###
2000-Jan-10 Mon 2.25 2.26 2.22 2.22 80,884 181,180 ### ### 0.2
2000-Jan-07 Fri 2.29 2.29 2.2 2.23 99,179 222,656 ### ### ###
2000-Jan-06 Thu 2.27 ### 2.25 2.25 35.1 35.1 ###
2000-Jan-05 Wed 2.26 2.29 2.25 2.29 124,852 ### ### ### ###
2000-Jan-04 Tue ### ### 2.29 2.29 ### ### ###
1999-Dec-31 Fri ### ### ### ### 71,852 0 63.7 63.7 0.0
1999-Dec-30 Thu ### ### ### ### 71,852 0 63.7 63.7 0.0
1999-Dec-29 Wed 2.344 2.344 ### ### 15.1 15.1 0.0
1999-Dec-28 Tue ### ### ### ### 14,248 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 14,248 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 14,248 0 ### ### 0.0
1999-Dec-23 Thu 2.29 2.29 2.21 2.23 67,122 151,024 ### ### ###
1999-Dec-22 Wed ### ### 2.28 2.29 ### ### ###
1999-Dec-21 Tue ### ### 2.23 2.24 ### ### ###
1999-Dec-20 Mon ### ### ### ### 72.3 72.3 0.0
1999-Dec-17 Fri ### ### ### ### 112,949 0 ### ### 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### ### 2.28 ### 162,887 ### ### ### 0.0
1999-Dec-14 Tue 2.25 ### 2.25 ### 278,124 312,889 ### ### 0.0
1999-Dec-13 Mon ### ### 2.25 2.25 301,325 ### 20.3 20.3 ###
1999-Dec-10 Fri 2.29 2.29 2.25 2.28 34.3 34.3 0.2
1999-Dec-09 Thu ### ### 2.28 2.28 27.6 27.6 0.2
1999-Dec-08 Wed ### ### ### ### 26,374 0 67.8 67.8 0.0
1999-Dec-07 Tue ### ### 2.27 ### 267,670 ### ### ### 0.0
1999-Dec-06 Mon ### ### 2.29 ### 140,054 ### ### ### 0.0
1999-Dec-03 Fri 2.28 ### 2.28 ### 75,989 86,627 ### ### 0.0
1999-Dec-02 Thu ### ### 2.28 2.29 170,358 ### ### ### ###
1999-Dec-01 Wed ### ### 2.25 ### 139,141 ### ### ### 0.0
1999-Nov-30 Tue 2.28 2.29 ### ### 511,175 ### ### ### 0.0
1999-Nov-29 Mon 2.341 2.42 2.2 2.26 ### ### ###
1999-Nov-26 Fri ### 2.42 ### ### 77.9 77.9 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 228,551 0 23.2 23.2 0.0
1999-Nov-23 Tue 2.41 2.41 ### ### 25.9 25.9 0.0
1999-Nov-22 Mon 2.43 2.43 2.41 2.41 31.3 31.3 0.2
1999-Nov-19 Fri 2.41 2.43 2.41 2.43 752,940 ### ### ### ###
1999-Nov-18 Thu 2.43 2.44 2.41 2.43 576,845 1,398,849 66.3 66.3 ###
1999-Nov-17 Wed 2.46 2.49 2.43 2.45 1,033,056 ### ### ### 0.2
1999-Nov-16 Tue 2.5 2.5 2.41 2.43 229,124 ### ### ### ###
1999-Nov-15 Mon 2.54 2.55 2.5 2.5 ### ### 0.2
1999-Nov-12 Fri 2.54 2.55 2.52 2.54 184,880 468,670 ### ### ###
1999-Nov-11 Thu 2.5 2.54 2.48 2.51 213,949 ### 59.0 59.0 ###
1999-Nov-10 Wed 2.52 2.54 2.5 2.5 144,288 ### 26.5 26.5 0.2
1999-Nov-09 Tue 2.48 ### 2.46 ### 121,725 149,721 ### ### 0.0
1999-Nov-08 Mon 2.49 2.49 2.42 2.42 195,279 ### 13.6 13.6 0.2
1999-Nov-05 Fri 2.48 2.49 2.48 2.49 37,377 92,881 ### ### 0.2
1999-Nov-04 Thu 2.48 2.48 2.46 2.48 72.2 72.2 0.2
1999-Nov-03 Wed 2.5 2.5 2.48 2.48 30.1 30.1 0.2
1999-Nov-02 Tue 2.49 2.5 2.49 2.49 70.8 70.8 0.2
1999-Nov-01 Mon 2.4 2.5 ### 2.5 1,461,056 1,826,320 93.7 93.7 0.2
1999-Oct-29 Fri 2.5 2.5 2.4 2.4 ### ### ###
1999-Oct-28 Thu 2.5 2.5 2.47 2.47 128,548 319,441 19.5 19.5 ###
1999-Oct-27 Wed 2.5 2.5 2.48 2.5 71.7 71.7 0.2
1999-Oct-26 Tue 2.48 2.5 2.41 2.5 126,744 311,156 76.0 76.0 0.2
1999-Oct-25 Mon 2.56 2.56 2.45 2.5 314,476 ### ### ### 0.2
1999-Oct-22 Fri 2.46 2.55 2.45 2.55 66,720 ### 90.5 90.5 0.2
1999-Oct-21 Thu ### ### 2.45 2.45 4.2 4.2 0.2
1999-Oct-20 Wed 2.55 ### 2.55 ### 75,278 95,979 ### ### 0.0
1999-Oct-19 Tue 2.51 2.55 2.51 2.55 ### ### 0.2
1999-Oct-18 Mon 2.545 2.545 2.45 2.5 120,840 ### ### ### 0.2
1999-Oct-15 Fri ### ### 2.55 2.55 381,882 ### ### ### 0.2
1999-Oct-14 Thu 2.55 2.58 2.55 2.58 ### ### 0.2
1999-Oct-13 Wed 2.53 2.55 2.53 2.53 ### ### ###
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 83.1 83.1 0.0
1999-Oct-08 Fri 2.55 2.58 2.55 2.55 ### ### 0.2
1999-Oct-07 Thu 2.58 2.58 2.57 2.58 70.4 70.4 0.2
1999-Oct-06 Wed 2.56 2.58 2.55 2.55 ### ### 0.2
1999-Oct-05 Tue 2.55 2.58 2.55 2.56 132,155 338,977 74.5 74.5 0.2
1999-Oct-04 Mon 2.55 2.56 2.55 2.55 44,655 ### 73.0 73.0 0.2
1999-Oct-01 Fri 2.58 2.589 2.55 2.589 72,426 ### 66.2 66.2 0.2
1999-Sep-30 Thu 2.58 2.58 2.53 ### ### ### 0.0
1999-Sep-29 Wed 2.55 2.58 2.55 2.58 79.6 79.6 0.2
1999-Sep-27 Mon ### ### ### ### 8,225 0 ### ### 0.0
1999-Sep-24 Fri ### ### 2.55 2.55 51,381 ### 17.7 17.7 0.2
1999-Sep-23 Thu ### ### ### ### 17,489 0 ### ### 0.0
1999-Sep-22 Wed ### ### ### ### 542,242 0 ### ### 0.0
1999-Sep-21 Tue ### ### ### ### 18,250 0 ### ### 0.0
1999-Sep-20 Mon ### ### ### ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 334,959 0 ### ### 0.0
1999-Sep-16 Thu 2.7 2.72 ### ### 34.0 34.0 0.0
1999-Sep-15 Wed 2.72 2.75 2.71 2.75 83.6 83.6 ###
1999-Sep-14 Tue 2.78 2.78 2.74 2.75 18,940 52,274 ### ### ###
1999-Sep-13 Mon 2.76 2.79 2.72 2.79 23,454 ### 79.7 79.7 ###
1999-Sep-10 Fri 2.77 2.78 2.73 2.78 54,850 ### 72.1 72.1 0.2
1999-Sep-09 Thu 2.75 2.78 2.73 2.78 103,884 ### ### ### 0.2
1999-Sep-08 Wed ### 2.75 ### 2.73 88.4 88.4 ###
1999-Sep-07 Tue ### 2.7 ### ### 63,255 ### ### ### 0.0
1999-Sep-06 Mon 2.58 ### 2.58 ### ### ### 0.0
1999-Sep-03 Fri ### ### 2.56 2.58 41,180 ### ### ### 0.2
1999-Sep-02 Thu ### ### 2.59 ### 29,583 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue 2.641 2.641 2.59 ### ### ### 0.0
1999-Aug-30 Mon 2.681 2.681 ### ### ### ### 0.0
1999-Aug-27 Fri 2.74 2.75 ### ### ### ### 0.0
1999-Aug-26 Thu 2.755 2.78 2.74 2.752 39,379 108,686 ### ### ###
1999-Aug-25 Wed 2.74 2.74 ### 2.74 15,322 ### ### ### 0.2
1999-Aug-24 Tue 2.74 2.75 ### ### ### ### 0.0
1999-Aug-23 Mon ### 2.74 ### 2.74 ### ### 0.2
1999-Aug-20 Fri 2.73 2.74 ### ### 7.5 7.5 0.0
1999-Aug-19 Thu 2.78 2.79 2.77 2.78 190,950 530,841 71.7 71.7 0.2
1999-Aug-18 Wed ### 2.8 ### 2.72 98,384 ### ### ### 0.2
1999-Aug-17 Tue ### 2.8 ### 2.71 92.7 92.7 ###
1999-Aug-16 Mon ### ### ### ### 13,640 0 ### ### 0.0
1999-Aug-13 Fri ### ### 2.55 2.56 184,084 ### 12.3 12.3 0.2
1999-Aug-12 Thu ### ### ### ### 82.9 82.9 0.0
1999-Aug-11 Wed 2.58 ### 2.56 ### 60,977 78,050 79.3 79.3 0.0
1999-Aug-10 Tue ### ### 2.58 2.58 129,246 166,727 ### ### 0.2
1999-Aug-09 Mon 2.58 ### 2.56 ### 71,489 ### 88.1 88.1 0.0
1999-Aug-06 Fri ### ### 2.56 2.58 19.4 19.4 0.2
1999-Aug-05 Thu ### ### ### ### 85,325 0 26.4 26.4 0.0
1999-Aug-04 Wed 2.71 2.71 ### ### 99,853 ### ### ### 0.0
1999-Aug-03 Tue 2.7 2.7 ### 2.7 22,740 ### 67.7 67.7 0.2
1999-Aug-02 Mon ### ### ### ### 93,180 0 11.7 11.7 0.0
1999-Jul-30 Fri 2.72 2.73 ### ### 24.6 24.6 0.0
1999-Jul-29 Thu 2.7 2.75 2.7 2.72 39,823 ### ### ### 0.2
1999-Jul-28 Wed 2.72 2.72 2.71 2.71 ### ### ###
1999-Jul-27 Tue 2.74 2.74 2.72 2.73 29.4 29.4 ###
1999-Jul-26 Mon 2.7 2.74 2.7 2.74 83.0 83.0 0.2
1999-Jul-23 Fri ### 2.7 ### 2.7 ### ### 0.2
1999-Jul-22 Thu ### 2.72 ### ### ### ### 0.0
1999-Jul-21 Wed 2.7 2.75 2.7 2.73 ### ### ###
1999-Jul-20 Tue ### ### ### 2.7 ### ### 0.2
1999-Jul-19 Mon ### 2.7 ### ### ### ### 0.0
1999-Jul-16 Fri ### ### ### ### 40,089 0 76.4 76.4 0.0
1999-Jul-15 Thu ### 2.7 ### 2.655 ### ### ###
1999-Jul-14 Wed 2.721 2.721 ### 2.7 117,550 159,926 ### ### 0.2
1999-Jul-13 Tue 2.72 2.74 2.7 2.72 ### ### 0.2
1999-Jul-12 Mon 2.7 2.75 ### ### 81,347 111,852 29.3 29.3 0.0
1999-Jul-09 Fri 2.88 2.88 2.7 2.7 34,722 96,874 3.8 3.8 0.2
1999-Jul-08 Thu 2.8 2.87 2.8 2.86 ### ### 0.2
1999-Jul-07 Wed 2.81 2.83 2.8 2.8 33.1 33.1 0.2
1999-Jul-06 Tue ### 2.81 2.76 2.8 73.6 73.6 0.2
1999-Jul-05 Mon 2.8 2.8 2.76 2.8 291,546 ### ### ### 0.2
1999-Jul-02 Fri 2.85 2.85 2.76 2.8 100,451 ### ### ### 0.2
1999-Jul-01 Thu 2.8 2.8 2.79 2.8 67.4 67.4 0.2
1999-Jun-30 Wed 2.75 2.8 2.75 2.8 1,179,172 ### 79.1 79.1 0.2
1999-Jun-29 Tue 2.74 2.77 2.74 2.74 51,447 ### ### ### 0.2
1999-Jun-28 Mon 2.8 2.8 2.79 2.79 ### ### ###
1999-Jun-25 Fri ### ### 2.8 2.8 665,644 ### ### ### 0.2
1999-Jun-24 Thu 2.88 ### 2.88 ### 123,526 177,877 86.6 86.6 0.0
1999-Jun-23 Wed 2.87 2.88 2.87 2.87 72.5 72.5 ###
1999-Jun-22 Tue ### ### 2.87 2.88 ### ### 0.2
1999-Jun-21 Mon ### ### ### ### 495,777 0 ### ### 0.0
1999-Jun-18 Fri ### ### 2.89 ### ### ### 0.0
1999-Jun-17 Thu 2.85 ### 2.85 ### 239,741 ### 82.6 82.6 0.0
1999-Jun-16 Wed 2.854 2.854 2.83 2.85 37.6 37.6 ###
1999-Jun-15 Tue ### 2.85 2.79 2.85 90.5 90.5 ###
1999-Jun-11 Fri 2.8 2.8 2.78 2.79 22,359 62,381 32.4 32.4 ###
1999-Jun-10 Thu 2.85 2.85 2.8 2.8 20.4 20.4 0.2
1999-Jun-09 Wed 2.8 2.85 2.78 2.85 ### ### ###
1999-Jun-08 Tue 2.85 2.85 2.79 2.82 70,583 199,044 ### ### ###
1999-Jun-07 Mon 2.83 2.85 2.83 2.85 ### ### ###
1999-Jun-04 Fri 2.78 2.82 2.78 2.78 71.6 71.6 0.2
1999-Jun-03 Thu 2.75 2.82 2.75 2.77 ### ### 0.2
1999-Jun-02 Wed 2.76 2.77 2.75 2.75 167,756 ### ### ### ###
1999-Jun-01 Tue ### 2.76 2.72 2.76 ### ### 0.2
1999-May-31 Mon ### 2.7 ### 2.7 44,980 60,723 ### ### 0.2
1999-May-28 Fri ### ### ### ### ### ### 0.0
1999-May-27 Thu 2.7 2.7 ### ### 37.2 37.2 0.0
1999-May-26 Wed ### 2.72 ### ### 27.0 27.0 0.0
1999-May-25 Tue ### 2.7 ### 2.7 915,888 1,236,448 77.9 77.9 0.2
1999-May-24 Mon 2.7 2.7 ### ### 44,675 ### ### ### 0.0
1999-May-21 Fri 2.7 2.7 ### 2.7 227,576 307,227 ### ### 0.2
1999-May-20 Thu 2.72 2.72 ### 2.7 36.6 36.6 0.2
1999-May-19 Wed 2.84 2.85 2.7 2.7 79,325 220,126 8.4 8.4 0.2
1999-May-18 Tue 2.77 2.84 2.77 2.84 ### ### 0.2
1999-May-17 Mon 2.7 2.8 2.7 2.75 42,020 115,555 ### ### ###
1999-May-14 Fri 2.75 2.85 2.75 2.82 ### ### ###
1999-May-13 Thu 2.71 2.73 2.71 2.72 69.1 69.1 0.2
1999-May-12 Wed 2.72 2.75 2.7 2.71 31,070 ### ### ### ###
1999-May-11 Tue ### 2.72 ### 2.7 79.6 79.6 0.2
1999-May-10 Mon ### ### ### ### 226,678 0 74.9 74.9 0.0
1999-May-07 Fri ### ### ### ### 673,951 0 ### ### 0.0
1999-May-06 Thu ### ### ### ### 68.5 68.5 0.0
1999-May-05 Wed ### ### ### ### 76.2 76.2 0.0
1999-May-04 Tue ### 2.71 2.59 ### ### ### 0.0
1999-May-03 Mon 2.583 ### 2.57 ### ### ### 0.0
1999-Apr-30 Fri 2.56 ### 2.55 ### 158,843 202,524 69.6 69.6 0.0
1999-Apr-29 Thu 2.55 2.57 2.53 2.56 74.0 74.0 0.2
1999-Apr-28 Wed ### ### 2.51 2.55 9.7 9.7 0.2
1999-Apr-27 Tue ### ### ### ### 53,275 0 21.2 21.2 0.0
1999-Apr-26 Mon ### ### ### ### 13,284 0 ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 32.9 32.9 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### ### ### 0.0
1999-Apr-20 Tue ### ### ### ### ### ### 0.0
1999-Apr-19 Mon 2.683 2.683 ### ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### 66,573 0 29.1 29.1 0.0
1999-Apr-15 Thu ### ### ### ### 52,173 0 ### ### 0.0
1999-Apr-14 Wed ### ### ### ### 725,141 0 ### ### 0.0
1999-Apr-13 Tue ### ### ### ### ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 172,672 0 76.5 76.5 0.0
1999-Apr-09 Fri 2.7 2.7 ### ### 14.4 14.4 0.0
1999-Apr-08 Thu 2.7 2.72 ### ### 23.4 23.4 0.0
1999-Apr-07 Wed 2.7 2.7 ### ### 25.1 25.1 0.0
1999-Apr-06 Tue ### 2.71 ### 2.71 196,842 266,720 ### ### ###
1999-Apr-01 Thu ### ### 2.58 ### 34,924 45,051 14.9 14.9 0.0
1999-Mar-31 Wed ### 2.7 ### ### ### ### 0.0
1999-Mar-30 Tue 2.72 2.72 2.7 2.7 113,982 ### ### ### 0.2
1999-Mar-29 Mon 2.71 2.71 ### ### 22.8 22.8 0.0
1999-Mar-26 Fri 2.71 2.72 2.7 2.7 89,746 ### 28.3 28.3 0.2
1999-Mar-25 Thu 2.7 2.72 2.7 2.7 69.0 69.0 0.2
1999-Mar-24 Wed 2.7 2.7 ### 2.7 184,175 ### 75.3 75.3 0.2
1999-Mar-23 Tue 2.73 2.73 2.7 2.71 28.1 28.1 ###
1999-Mar-22 Mon 2.73 2.75 ### 2.7 57,387 ### ### ### 0.2
1999-Mar-19 Fri 2.72 2.75 ### ### 15.0 15.0 0.0
1999-Mar-18 Thu 2.74 2.75 2.7 2.72 65,153 177,541 ### ### 0.2
1999-Mar-17 Wed 2.673 2.74 ### 2.74 372,251 509,983 ### ### 0.2
1999-Mar-16 Tue 2.7 2.7 ### 2.7 74.0 74.0 0.2
1999-Mar-15 Mon 2.72 2.72 ### 2.7 ### ### 0.2
1999-Mar-12 Fri 2.73 2.73 ### 2.7 ### ### 0.2
1999-Mar-11 Thu ### 2.8 2.73 2.73 ### ### ###
1999-Mar-10 Wed ### ### 2.7 2.8 ### ### 0.2
1999-Mar-09 Tue 2.88 ### 2.85 2.86 ### ### 0.2
1999-Mar-08 Mon 2.8 2.88 2.8 2.88 ### ### 0.2
1999-Mar-05 Fri 2.74 2.84 2.74 2.84 24,779 ### ### ### 0.2
1999-Mar-04 Thu 2.72 2.74 ### 2.74 2,551,256 3,495,220 ### ### 0.2
1999-Mar-03 Wed 2.75 2.75 ### 2.74 57,186 ### 31.3 31.3 0.2
1999-Mar-02 Tue 2.75 2.75 2.71 2.75 76.8 76.8 ###
1999-Mar-01 Mon ### 2.75 ### 2.75 118,022 162,280 ### ### ###
1999-Feb-26 Fri ### 2.7 ### ### 344,254 464,742 73.8 73.8 0.0
1999-Feb-25 Thu 2.7 2.7 ### ### 138,758 187,323 35.5 35.5 0.0
1999-Feb-24 Wed 2.8 2.84 2.7 2.7 93,985 ### 8.3 8.3 0.2
1999-Feb-23 Tue 2.76 2.8 2.76 2.8 38,185 106,154 85.6 85.6 0.2
1999-Feb-22 Mon 2.8 ### 2.75 2.75 19.6 19.6 ###
1999-Feb-19 Fri 2.77 2.79 2.73 2.73 63,486 175,221 ### ### ###
1999-Feb-18 Thu 2.7 2.78 2.7 2.78 89.7 89.7 0.2
1999-Feb-17 Wed ### 2.74 ### 2.74 ### ### 0.2
1999-Feb-16 Tue ### ### ### ### 26.7 26.7 0.0
1999-Feb-15 Mon 2.73 2.73 ### ### 20.5 20.5 0.0
1999-Feb-12 Fri 2.77 2.77 2.73 2.73 106,077 ### ### ### ###
1999-Feb-11 Thu 2.7 2.78 ### 2.78 66,575 ### ### ### 0.2
1999-Feb-10 Wed 2.75 2.75 ### ### 12.7 12.7 0.0
1999-Feb-09 Tue 2.8 2.8 2.77 2.78 114,053 ### 29.6 29.6 0.2
1999-Feb-08 Mon 2.77 2.82 2.77 2.8 79.6 79.6 0.2
1999-Feb-05 Fri 2.8 2.8 2.75 2.75 ### ### ###
1999-Feb-04 Thu 2.75 2.79 2.74 2.75 ### ### ###
1999-Feb-03 Wed 2.76 2.78 2.72 2.726 ### ### 0.2
1999-Feb-02 Tue 2.75 ### 2.74 2.74 ### ### 0.2
1999-Feb-01 Mon 2.7 2.75 2.7 2.71 116,557 ### 76.7 76.7 ###
1999-Jan-29 Fri ### 2.7 ### 2.7 169,626 ### ### ### 0.2
1999-Jan-28 Thu ### ### ### ### 323,159 0 ### ### 0.0
1999-Jan-27 Wed 2.73 2.75 2.578 2.578 4.2 4.2 0.2
1999-Jan-25 Mon 2.72 2.72 ### 2.7 26.6 26.6 0.2
1999-Jan-22 Fri 2.77 2.77 2.75 2.75 96,027 ### ### ### ###
1999-Jan-21 Thu 2.75 2.78 2.75 2.77 ### ### 0.2
1999-Jan-20 Wed ### 2.79 ### 2.79 93.5 93.5 ###
1999-Jan-19 Tue 2.59 2.7 2.59 2.7 ### ### 0.2
1999-Jan-18 Mon ### ### 2.58 2.59 58,075 ### 30.4 30.4 0.2
1999-Jan-15 Fri 2.58 2.58 2.55 2.58 63.9 63.9 0.2
1999-Jan-14 Thu ### ### 2.57 2.58 11.7 11.7 0.2
1999-Jan-13 Wed 2.7 2.7 ### ### 57,924 ### ### ### 0.0
1999-Jan-12 Tue ### ### ### ### ### ### 0.0
1999-Jan-11 Mon 2.58 ### 2.57 ### 19,282 24,777 90.1 90.1 0.0
1999-Jan-08 Fri ### ### 2.55 ### 40,083 ### 26.5 26.5 0.0
1999-Jan-07 Thu 2.72 2.72 ### ### 577,951 ### ### ### 0.0
1999-Jan-06 Wed 2.72 2.72 2.7 2.72 69.2 69.2 0.2
1999-Jan-05 Tue 2.7 2.73 2.7 2.71 380,826 1,033,942 76.8 76.8 ###
1999-Jan-04 Mon ### 2.78 ### 2.72 79.5 79.5 0.2
1998-Dec-31 Thu ### ### ### ### 40,122 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 132,774 0 73.7 73.7 0.0
1998-Dec-29 Tue ### ### ### ### 4,220 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-22 Tue ### 2.7 ### 2.7 ### ### 0.2
1998-Dec-21 Mon ### ### 2.56 ### 120,021 153,626 ### ### 0.0
1998-Dec-18 Fri ### ### ### ### 19.0 19.0 0.0
1998-Dec-17 Thu ### ### ### ### 30,148 0 69.4 69.4 0.0
1998-Dec-16 Wed ### ### 2.54 ### 73.4 73.4 0.0
1998-Dec-15 Tue ### ### ### ### 83,751 0 72.8 72.8 0.0
1998-Dec-14 Mon ### ### 2.58 ### 102,487 ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 17,271 0 ### ### 0.0
1998-Dec-10 Thu ### ### ### ### 78.1 78.1 0.0
1998-Dec-09 Wed ### ### ### ### 80.3 80.3 0.0
1998-Dec-08 Tue ### ### ### ### 306,221 0 ### ### 0.0
1998-Dec-07 Mon ### ### ### ### 52,544 0 ### ### 0.0
1998-Dec-04 Fri ### ### ### ### 25,529 0 79.3 79.3 0.0
1998-Dec-03 Thu 2.75 2.75 2.7 2.7 ### ### 0.2
1998-Dec-02 Wed 2.55 2.7 2.55 2.7 18,929 49,688 96.3 96.3 0.2
1998-Dec-01 Tue 2.49 2.55 2.47 2.55 91.7 91.7 0.2
1998-Nov-30 Mon 2.49 2.51 2.49 2.5 ### ### 0.2
1998-Nov-27 Fri 2.51 2.51 2.49 2.5 27.1 27.1 0.2
1998-Nov-26 Thu 2.49 2.55 2.47 2.54 ### ### ###
1998-Nov-25 Wed 2.51 2.51 2.45 2.46 14.5 14.5 0.2
1998-Nov-24 Tue 2.5 2.53 2.5 2.51 602,777 1,515,984 ### ### ###
1998-Nov-23 Mon 2.5 2.52 2.49 2.5 ### ### 0.2
1998-Nov-20 Fri 2.45 2.48 2.45 2.47 ### ### ###
1998-Nov-19 Thu 2.48 2.48 2.46 2.48 183,427 ### ### ### 0.2
1998-Nov-18 Wed 2.48 2.48 2.45 2.48 106,029 ### 75.1 75.1 0.2
1998-Nov-17 Tue 2.46 2.49 2.46 2.48 79.9 79.9 0.2
1998-Nov-16 Mon 2.49 2.49 2.45 2.48 27.1 27.1 0.2
1998-Nov-13 Fri 2.5 2.5 2.49 2.5 ### ### 0.2
1998-Nov-12 Thu 2.5 2.54 2.47 2.48 21.9 21.9 0.2
1998-Nov-11 Wed 2.46 2.5 2.46 2.46 ### ### 0.2
1998-Nov-10 Tue 2.45 2.47 2.43 2.45 ### ### 0.2
1998-Nov-09 Mon 2.57 2.57 2.42 2.45 93,844 234,140 4.2 4.2 0.2
1998-Nov-06 Fri 2.57 2.57 2.53 2.56 348,285 888,126 ### ### 0.2
1998-Nov-05 Thu 2.57 2.57 2.53 2.53 281,244 717,172 13.6 13.6 ###
1998-Nov-04 Wed ### ### 2.57 2.57 567,624 ### ### ### ###
1998-Nov-03 Tue ### ### 2.58 2.58 48,386 ### 28.8 28.8 0.2
1998-Nov-02 Mon 2.5 2.55 2.5 2.53 147,551 ### ### ### ###
1998-Oct-30 Fri 2.4 2.49 2.4 2.49 90.0 90.0 0.2
1998-Oct-29 Thu ### 2.4 ### ### 33,120 39,744 ### ### 0.0
1998-Oct-28 Wed 2.4 2.42 ### ### 96,572 116,852 ### ### 0.0
1998-Oct-27 Tue ### ### ### ### 74,729 0 ### ### 0.0
1998-Oct-26 Mon ### ### ### ### 69.9 69.9 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu 2.41 2.41 ### ### 56,654 ### 9.6 9.6 0.0
1998-Oct-21 Wed 2.42 2.42 2.41 2.41 ### ### 0.2
1998-Oct-20 Tue ### 2.45 ### 2.42 70,775 ### ### ### 0.2
1998-Oct-19 Mon ### 2.4 ### ### 55,953 67,143 ### ### 0.0
1998-Oct-16 Fri ### 2.43 ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### 34,273 0 ### ### 0.0
1998-Oct-14 Wed ### 2.4 ### 2.383 43,788 52,545 ### ### ###
1998-Oct-13 Tue ### ### ### ### 314,042 0 ### ### 0.0
1998-Oct-12 Mon 2.4 2.4 ### ### 289,277 ### ### ### 0.0
1998-Oct-09 Fri ### ### ### ### 72.0 72.0 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed 2.4 2.4 ### 2.4 268,647 322,376 ### ### ###
1998-Oct-06 Tue 2.4 2.42 2.4 2.4 277,925 ### ### ### ###
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### 2.42 ### 2.42 245,551 ### ### ### 0.2
1998-Oct-01 Thu ### 2.4 ### 2.4 161,020 193,224 87.4 87.4 ###
1998-Sep-30 Wed ### 2.4 ### 2.4 ### ### ###
1998-Sep-29 Tue ### ### 2.25 2.27 1,342,459 ### 11.9 11.9 0.2
1998-Sep-28 Mon ### 2.4 ### ### 18.6 18.6 0.0
1998-Sep-25 Fri ### ### 2.28 ### 318,927 363,576 ### ### 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### 2.26 2.28 314,444 355,321 ### ### 0.2
1998-Sep-22 Tue ### ### 2.29 ### 26.9 26.9 0.0
1998-Sep-21 Mon 2.4 2.4 ### ### ### ### 0.0
1998-Sep-18 Fri ### 2.4 ### 2.4 ### ### ###
1998-Sep-17 Thu 2.42 2.42 ### ### ### ### 0.0
1998-Sep-16 Wed 2.45 2.45 2.43 2.44 48,920 ### 25.2 25.2 0.2
1998-Sep-15 Tue 2.5 2.5 2.43 2.43 85,771 211,425 9.1 9.1 ###
1998-Sep-14 Mon 2.5 2.5 2.45 2.45 12.8 12.8 0.2
1998-Sep-11 Fri 2.44 2.44 2.4 2.44 83.7 83.7 0.2
1998-Sep-10 Thu 2.51 2.51 2.44 2.44 311,986 ### 9.8 9.8 0.2
1998-Sep-09 Wed 2.5 2.52 2.5 2.52 108,887 ### ### ### ###
1998-Sep-08 Tue 2.41 2.46 2.41 2.46 993,945 2,420,256 ### ### 0.2
1998-Sep-07 Mon 2.4 2.44 2.4 2.4 184,156 445,657 57.1 57.1 ###
1998-Sep-04 Fri 2.4 2.42 ### 2.4 1,362,984 ### 70.6 70.6 ###
1998-Sep-03 Thu 2.45 2.45 ### 2.4 ### ### ###
1998-Sep-02 Wed 2.5 2.5 2.46 2.48 ### ### 0.2
1998-Sep-01 Tue ### 2.4 2.25 ### 77.7 77.7 0.0
1998-Aug-31 Mon ### 2.41 2.25 ### 61,020 142,176 ### ### 0.0
1998-Aug-28 Fri ### ### 2.21 ### 85,150 ### ### ### 0.0
1998-Aug-27 Thu 2.43 2.43 2.4 2.4 49,027 ### ### ### ###
1998-Aug-26 Wed 2.45 2.45 2.43 2.45 50,276 122,673 84.8 84.8 0.2
1998-Aug-25 Tue 2.43 2.45 2.43 2.45 942,680 ### ### ### 0.2
1998-Aug-24 Mon 2.5 2.5 2.43 2.43 11.6 11.6 ###
1998-Aug-21 Fri 2.48 2.48 2.45 2.46 ### ### 0.2
1998-Aug-20 Thu 2.45 2.5 2.45 2.5 112,453 278,321 ### ### 0.2
1998-Aug-19 Wed 2.5 2.52 2.45 2.45 ### ### 0.2
1998-Aug-18 Tue 2.5 2.5 2.49 2.5 61,322 ### 73.1 73.1 0.2
1998-Aug-17 Mon 2.49 2.49 2.44 2.45 33,080 81,542 ### ### 0.2
1998-Aug-14 Fri 2.45 2.54 2.45 2.49 ### ### 0.2
1998-Aug-13 Thu 2.42 2.5 2.42 2.45 88.1 88.1 0.2
1998-Aug-12 Wed 2.45 2.5 2.44 2.44 37,543 ### ### ### 0.2
1998-Aug-11 Tue 2.5 2.55 2.48 2.48 ### ### 0.2
1998-Aug-10 Mon 2.53 2.53 2.5 2.5 ### ### 0.2
1998-Aug-07 Fri 2.52 2.55 2.52 2.55 ### ### 0.2
1998-Aug-06 Thu 2.59 ### 2.51 2.51 72,146 90,543 ### ### ###
1998-Aug-05 Wed 2.5 ### 2.5 2.58 157,640 197,050 93.2 93.2 0.2
1998-Aug-04 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1998-Aug-03 Mon 2.545 2.55 2.52 2.55 259,176 ### ### ### 0.2
1998-Jul-31 Fri ### ### ### ### 23.4 23.4 0.0
1998-Jul-30 Thu ### ### 2.57 ### 104,879 ### ### ### 0.0
1998-Jul-29 Wed ### ### 2.59 ### ### ### 0.0
1998-Jul-28 Tue ### 2.7 ### ### 86.9 86.9 0.0
1998-Jul-27 Mon ### ### 2.59 2.59 39.4 39.4 0.2
1998-Jul-24 Fri ### ### 2.58 2.59 ### ### 0.2
1998-Jul-23 Thu ### ### ### ### 7.9 7.9 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 222,776 0 79.7 79.7 0.0
1998-Jul-17 Fri 2.71 2.71 ### ### ### ### 0.0
1998-Jul-16 Thu ### 2.7 ### 2.7 157,140 ### 86.7 86.7 0.2
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 36,079 0 69.0 69.0 0.0
1998-Jul-13 Mon ### ### 2.58 ### ### ### 0.0
1998-Jul-10 Fri 2.85 2.85 2.78 2.78 29,028 ### 14.7 14.7 0.2
1998-Jul-09 Thu 2.85 2.88 2.85 2.88 ### ### 0.2
1998-Jul-08 Wed 2.84 2.84 2.8 2.8 ### ### 0.2
1998-Jul-07 Tue 2.82 2.84 2.82 2.84 74.2 74.2 0.2
1998-Jul-06 Mon 2.81 2.82 2.78 2.82 73.6 73.6 ###
1998-Jul-03 Fri 2.75 2.85 2.75 2.85 ### ### ###
1998-Jul-02 Thu ### 2.75 ### 2.75 87.0 87.0 ###
1998-Jul-01 Wed ### ### ### ### 59.8 59.8 0.0
1998-Jun-30 Tue 2.58 ### 2.55 ### 310,551 395,952 ### ### 0.0
1998-Jun-29 Mon 2.55 2.55 2.5 2.55 75.3 75.3 0.2
1998-Jun-26 Fri 2.59 ### 2.5 2.5 154,348 ### ### ### 0.2
1998-Jun-25 Thu ### ### ### ### 620,977 0 30.1 30.1 0.0
1998-Jun-24 Wed ### ### ### ### 70,654 0 16.3 16.3 0.0
1998-Jun-23 Tue ### ### ### ### 83,157 0 79.3 79.3 0.0
1998-Jun-22 Mon ### ### ### ### ### ### 0.0
1998-Jun-19 Fri ### ### ### ### 75.5 75.5 0.0
1998-Jun-18 Thu ### 2.7 ### ### 29,529 ### 76.3 76.3 0.0
1998-Jun-17 Wed ### ### 2.55 ### 116,343 ### 81.6 81.6 0.0
1998-Jun-16 Tue 2.472 ### 2.4 ### 64,648 77,577 94.8 94.8 0.0
1998-Jun-15 Mon 2.57 2.57 2.52 2.55 31.4 31.4 0.2
1998-Jun-12 Fri 2.55 2.58 2.55 2.57 59,747 153,251 ### ### ###
1998-Jun-11 Thu 2.57 2.57 2.55 2.57 175,083 ### 83.3 83.3 ###
1998-Jun-10 Wed 2.55 ### 2.55 2.57 136,875 ### ### ### ###
1998-Jun-09 Tue ### ### ### ### 86.9 86.9 0.0
1998-Jun-05 Fri ### ### ### ### 781,486 0 ### ### 0.0
1998-Jun-04 Thu 2.72 2.72 ### ### 13.7 13.7 0.0
1998-Jun-03 Wed 2.75 2.75 2.72 2.72 ### ### 0.2
1998-Jun-02 Tue 2.8 2.8 2.7 2.77 30.3 30.3 0.2
1998-Jun-01 Mon 2.86 2.86 2.8 2.8 19.8 19.8 0.2
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### 2.89 ### 68.7 68.7 0.0
1998-May-27 Wed ### ### 2.85 ### 49,228 70,149 ### ### 0.0
1998-May-26 Tue ### ### ### ### 84.5 84.5 0.0
1998-May-25 Mon ### ### ### ### ### ### 0.0
1998-May-22 Fri ### ### 2.85 ### 8.7 8.7 0.0
1998-May-21 Thu 3 3 ### ### 28.6 28.6 0.0
1998-May-20 Wed ### ### ### ### 95,548 0 29.0 29.0 0.0
1998-May-19 Tue ### ### ### ### 47,889 0 ### ### 0.0
1998-May-18 Mon ### ### ### ### 21,844 0 8.4 8.4 0.0
1998-May-15 Fri ### ### ### ### 66,248 0 ### ### 0.0
1998-May-14 Thu ### ### ### ### 86.3 86.3 0.0
1998-May-13 Wed ### ### ### ### 78.5 78.5 0.0
1998-May-12 Tue 2.86 ### 2.86 ### ### ### 0.0
1998-May-11 Mon ### 2.86 2.8 2.85 ### ### ###
1998-May-08 Fri 2.78 2.8 2.77 2.8 ### ### 0.2
1998-May-07 Thu 2.8 2.82 2.8 2.8 455,244 ### 72.0 72.0 0.2
1998-May-06 Wed 2.86 2.86 2.82 2.85 32.7 32.7 ###
1998-May-05 Tue 2.88 2.88 2.87 2.88 ### ### 0.2
1998-May-04 Mon ### ### 2.86 2.88 ### ### 0.2
1998-May-01 Fri 2.85 ### 2.82 ### 80.4 80.4 0.0
1998-Apr-30 Thu 2.8 2.85 2.8 2.85 ### ### ###
1998-Apr-29 Wed 2.87 2.87 2.77 2.8 ### ### 0.2
1998-Apr-28 Tue 2.82 ### 2.78 ### ### ### 0.0
1998-Apr-27 Mon 2.841 2.88 2.82 2.86 87,040 ### ### ### 0.2
1998-Apr-24 Fri ### ### 2.8 ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### 95,279 0 ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 270,440 0 8.4 8.4 0.0
1998-Apr-21 Tue ### ### ### ### 64,640 0 ### ### 0.0
1998-Apr-20 Mon ### ### ### ### ### ### 0.0
1998-Apr-17 Fri ### ### ### ### 29,377 0 12.5 12.5 0.0
1998-Apr-16 Thu ### ### ### ### 40,628 0 ### ### 0.0
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-14 Tue ### 3.075 3 3.075 56,841 172,654 79.4 79.4 ###
1998-Apr-09 Thu ### ### 3 3 10,851 16,276 18.6 18.6 0.2
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### 89,126 0 17.8 17.8 0.0
1998-Apr-06 Mon 3 ### 3 ### ### ### 0.0
1998-Apr-03 Fri ### 3 ### 3 ### ### 0.2
1998-Apr-02 Thu 3.053 ### 3 3 30,782 46,173 12.7 12.7 0.2
1998-Apr-01 Wed ### ### ### ### 12.1 12.1 0.0
1998-Mar-31 Tue ### ### ### ### 63,173 0 ### ### 0.0
1998-Mar-30 Mon ### ### ### ### 77.8 77.8 0.0
1998-Mar-27 Fri ### ### ### ### 25,654 0 ### ### 0.0
1998-Mar-26 Thu ### ### ### ### ### ### 0.0
1998-Mar-25 Wed ### ### ### ### 125,283 0 25.7 25.7 0.0
1998-Mar-24 Tue ### ### ### ### ### ### 0.0
1998-Mar-23 Mon ### ### ### ### 15,241 0 18.3 18.3 0.0
1998-Mar-20 Fri ### ### ### ### 16,049 0 74.7 74.7 0.0
1998-Mar-19 Thu ### ### ### ### 73.1 73.1 0.0
1998-Mar-18 Wed ### ### ### ### ### ### 0.0
1998-Mar-17 Tue ### ### ### ### 104,929 0 ### ### 0.0
1998-Mar-16 Mon 3 ### 3 ### 81,570 122,355 90.6 90.6 0.0
1998-Mar-13 Fri ### ### 3 3 1,898,477 ### 13.6 13.6 0.2
1998-Mar-12 Thu ### ### ### ### ### ### 0.0
1998-Mar-11 Wed ### ### ### ### 32,079 0 ### ### 0.0
1998-Mar-10 Tue ### 3 ### 3 88,152 132,228 89.7 89.7 0.2
1998-Mar-09 Mon 3 3 ### ### 8.8 8.8 0.0
1998-Mar-06 Fri ### ### 3 ### 35,455 53,182 ### ### 0.0
1998-Mar-05 Thu ### ### ### ### 115,980 0 ### ### 0.0
1998-Mar-04 Wed ### ### ### ### 24.0 24.0 0.0
1998-Mar-03 Tue ### 3.24 ### 3.21 ### ### ###
1998-Mar-02 Mon ### ### ### ### ### ### 0.0
1998-Feb-27 Fri ### 3.25 ### ### 476,241 ### ### ### 0.0
1998-Feb-26 Thu 3.2 3.2 ### ### ### ### 0.0
1998-Feb-25 Wed 3.21 3.24 ### ### 106,374 172,325 14.0 14.0 0.0
1998-Feb-24 Tue ### 3.22 ### 3.22 33,647 54,171 89.3 89.3 0.2
1998-Feb-23 Mon ### ### ### ### 28,482 0 ### ### 0.0
1998-Feb-20 Fri ### ### ### ### 19.5 19.5 0.0
1998-Feb-19 Thu ### ### ### ### 11,742 0 69.8 69.8 0.0
1998-Feb-18 Wed ### ### ### ### 12.2 12.2 0.0
1998-Feb-17 Tue ### 3.2 ### 3.2 14,454 23,126 ### ### 0.2
1998-Feb-16 Mon 3.2 3.2 ### ### 29.2 29.2 0.0
1998-Feb-13 Fri 3.22 3.22 3.2 3.2 31.0 31.0 0.2
1998-Feb-12 Thu 3.22 3.22 ### 3.2 167,143 ### 25.8 25.8 0.2
1998-Feb-11 Wed ### 3.2 ### 3.2 55,545 88,872 75.9 75.9 0.2
1998-Feb-10 Tue ### ### ### ### 128,845 0 ### ### 0.0
1998-Feb-09 Mon ### ### ### ### 482,053 0 ### ### 0.0
1998-Feb-06 Fri ### ### ### ### 16.4 16.4 0.0
1998-Feb-05 Thu ### ### ### ### 62,380 0 82.4 82.4 0.0
1998-Feb-04 Wed ### ### ### ### 19,023 0 ### ### 0.0
1998-Feb-03 Tue ### ### ### ### ### ### 0.0
1998-Feb-02 Mon ### ### ### ### 17,285 0 ### ### 0.0
1998-Jan-30 Fri ### 3 ### 3 369,223 ### ### ### 0.2
1998-Jan-29 Thu ### ### ### ### 80.2 80.2 0.0
1998-Jan-28 Wed ### ### ### ### 53,646 0 ### ### 0.0
1998-Jan-27 Tue ### ### ### ### 76.5 76.5 0.0
1998-Jan-23 Fri ### ### 3 3 14,783 22,174 ### ### 0.2
1998-Jan-22 Thu ### ### ### ### 9,840 0 22.6 22.6 0.0
1998-Jan-21 Wed ### ### ### ### 24,581 0 32.0 32.0 0.0
1998-Jan-20 Tue ### ### ### ### 1,056,284 0 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### 87.8 87.8 0.0
1998-Jan-16 Fri 2.953 ### ### ### 93.0 93.0 0.0
1998-Jan-15 Thu ### ### ### ### 80.8 80.8 0.0
1998-Jan-14 Wed ### ### ### ### 36,277 0 ### ### 0.0
1998-Jan-13 Tue 2.85 ### 2.85 ### 110,876 ### 96.0 96.0 0.0
1998-Jan-12 Mon 2.86 2.86 2.85 2.85 35.8 35.8 ###
1998-Jan-09 Fri 2.86 2.86 2.85 2.86 143,627 410,055 ### ### 0.2
1998-Jan-08 Thu ### ### 2.85 2.85 61,726 87,959 ### ### ###
1998-Jan-07 Wed ### ### ### ### 51,887 0 10.4 10.4 0.0
1998-Jan-06 Tue ### ### ### ### 133,752 0 73.6 73.6 0.0
1998-Jan-05 Mon 3 ### 3 ### ### ### 0.0
1998-Jan-02 Fri ### 3 ### 3 ### ### 0.2
1997-Dec-31 Wed 3 ### ### 3 ### ### 0.2
1997-Dec-30 Tue ### 3 ### 3 89.5 89.5 0.2
1997-Dec-29 Mon ### ### 2.81 ### 47,848 67,226 72.0 72.0 0.0
1997-Dec-24 Wed ### ### 2.87 ### 71.6 71.6 0.0
1997-Dec-23 Tue 2.75 ### 2.74 ### 14,276 19,558 ### ### 0.0
1997-Dec-22 Mon 2.7 2.73 2.7 2.73 212,543 577,054 ### ### ###
1997-Dec-19 Fri ### ### 2.75 2.75 173,155 238,088 ### ### ###
1997-Dec-18 Thu ### ### 2.87 ### 71.6 71.6 0.0
1997-Dec-17 Wed ### ### ### ### 244,747 0 10.1 10.1 0.0
1997-Dec-16 Tue ### ### ### ### 687,989 0 74.8 74.8 0.0
1997-Dec-15 Mon ### ### ### ### 124,388 0 ### ### 0.0
1997-Dec-12 Fri ### 3 2.85 3 90.7 90.7 0.2
1997-Dec-11 Thu 2.85 ### 2.85 ### 27,150 38,688 ### ### 0.0
1997-Dec-10 Wed ### ### 3 ### ### ### 0.0
1997-Dec-09 Tue 3 ### ### ### 121,355 0 84.5 84.5 0.0
1997-Dec-08 Mon ### 3 ### 3 25,148 37,722 91.8 91.8 0.2
1997-Dec-05 Fri 2.79 ### 2.79 ### 319,688 ### ### ### 0.0
1997-Dec-04 Thu 2.8 2.8 2.79 2.8 91,556 ### 71.7 71.7 0.2
1997-Dec-03 Wed 2.82 2.83 2.82 2.83 ### ### 0.2
1997-Dec-02 Tue ### 2.84 2.8 2.83 ### ### 0.2
1997-Dec-01 Mon ### 2.74 ### 2.74 55,785 76,425 ### ### 0.2
1997-Nov-28 Fri 2.5 ### 2.5 ### 23,270 29,087 94.4 94.4 0.0
1997-Nov-27 Thu 2.52 2.57 2.52 2.52 75.8 75.8 ###
1997-Nov-26 Wed 2.5 2.51 2.5 2.51 388,547 ### ### ### ###
1997-Nov-25 Tue 2.5 2.5 2.48 2.5 16,720 ### 79.0 79.0 0.2
1997-Nov-24 Mon 2.57 2.57 2.5 2.57 76.1 76.1 ###
1997-Nov-21 Fri 2.5 2.58 2.5 2.58 27,484 ### ### ### 0.2
1997-Nov-20 Thu 2.58 2.58 2.5 2.5 ### ### 0.2
1997-Nov-19 Wed 2.55 2.55 2.5 2.55 ### ### 0.2
1997-Nov-18 Tue ### ### 2.54 ### 79.2 79.2 0.0
1997-Nov-17 Mon ### ### ### ### 24,622 0 ### ### 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu 2.7 2.7 ### ### ### ### 0.0
1997-Nov-12 Wed ### 2.7 ### 2.7 10,977 ### ### ### 0.2
1997-Nov-11 Tue ### ### ### ### 84.5 84.5 0.0
1997-Nov-10 Mon 2.642 2.646 2.56 ### 51,150 133,143 ### ### 0.0
1997-Nov-07 Fri ### 2.7 ### ### 20,328 27,442 78.9 78.9 0.0
1997-Nov-06 Thu ### ### ### ### ### ### 0.0
1997-Nov-05 Wed 2.75 2.75 ### ### 11.2 11.2 0.0
1997-Nov-04 Tue ### 2.75 ### 2.73 78.6 78.6 ###
1997-Nov-03 Mon ### ### ### ### 302,372 0 18.1 18.1 0.0
1997-Oct-31 Fri 2.5 ### 2.4 ### 550,627 660,752 88.4 88.4 0.0
1997-Oct-30 Thu ### 2.7 2.55 2.55 53,782 141,177 ### ### 0.2
1997-Oct-29 Wed ### 2.85 2.7 2.7 ### ### 0.2
1997-Oct-28 Tue 2.5 ### ### ### 82,783 0 81.6 81.6 0.0
1997-Oct-27 Mon ### ### 2.8 2.85 66,781 ### 42.1 42.1 ###
1997-Oct-24 Fri ### ### ### ### 227,975 0 ### ### 0.0
1997-Oct-23 Thu ### ### ### ### 292,840 0 ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 79,279 0 ### ### 0.0
1997-Oct-21 Tue 3 ### 3 ### 96,545 ### 77.0 77.0 0.0
1997-Oct-20 Mon ### ### ### ### 67,578 0 21.6 21.6 0.0
1997-Oct-17 Fri 3 ### 3 ### 86.0 86.0 0.0
1997-Oct-16 Thu 3 ### ### ### 124,044 0 81.7 81.7 0.0
1997-Oct-15 Wed ### ### ### 3 33.3 33.3 0.2
1997-Oct-14 Tue 3 ### ### ### 134,155 0 ### ### 0.0
1997-Oct-13 Mon 3 3 ### ### 78,686 118,029 ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 248,725 0 ### ### 0.0
1997-Oct-09 Thu ### ### ### ### 642,383 0 79.0 79.0 0.0
1997-Oct-08 Wed ### ### ### ### ### ### 0.0
1997-Oct-07 Tue ### ### ### ### 75,384 0 34.6 34.6 0.0
1997-Oct-06 Mon ### 3 ### 3 ### ### 0.2
1997-Oct-03 Fri ### 3 ### 3 78.4 78.4 0.2
1997-Oct-02 Thu ### ### ### ### 14.8 14.8 0.0
1997-Oct-01 Wed ### ### 3 ### ### ### 0.0
1997-Sep-30 Tue ### ### ### ### 114,288 0 20.4 20.4 0.0
1997-Sep-29 Mon 3 ### 3 ### 92.0 92.0 0.0
1997-Sep-26 Fri ### 3 ### 3 27,426 ### 75.7 75.7 0.2
1997-Sep-25 Thu ### ### ### ### 98,384 0 63.9 63.9 0.0
1997-Sep-24 Wed ### 3 ### 3 160,174 ### ### ### 0.2
1997-Sep-23 Tue 3.051 ### ### 3 56,272 0 18.6 18.6 0.2
1997-Sep-22 Mon 3 ### 3 ### 10,846 ### 68.3 68.3 0.0
1997-Sep-19 Fri ### ### ### ### 68.9 68.9 0.0
1997-Sep-18 Thu ### ### ### ### 32,450 0 ### ### 0.0
1997-Sep-17 Wed ### ### ### ### 20,544 0 ### ### 0.0
1997-Sep-16 Tue ### ### ### ### 10.5 10.5 0.0
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri 3.047 ### 3.047 ### 80.8 80.8 0.0
1997-Sep-11 Thu ### ### ### ### 355,574 0 ### ### 0.0
1997-Sep-10 Wed ### ### ### ### 74,888 0 ### ### 0.0
1997-Sep-09 Tue ### ### ### ### 89,551 0 75.5 75.5 0.0
1997-Sep-08 Mon ### ### ### ### 809,474 0 ### ### 0.0
1997-Sep-05 Fri ### ### ### ### 22,750 0 66.3 66.3 0.0
1997-Sep-04 Thu 2.975 ### ### ### 205,481 0 ### ### 0.0
1997-Sep-03 Wed ### 3 ### ### 34,056 51,084 27.2 27.2 0.0
1997-Sep-02 Tue ### ### ### ### ### ### 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### 89.4 89.4 0.0
1997-Aug-28 Thu 3 ### ### ### 283,957 0 ### ### 0.0
1997-Aug-27 Wed ### ### ### 3 ### ### 0.2
1997-Aug-26 Tue ### ### ### ### 137,951 0 13.1 13.1 0.0
1997-Aug-25 Mon ### ### ### ### ### ### 0.0
1997-Aug-22 Fri 3.2 3.2 ### ### 30,942 ### 17.9 17.9 0.0
1997-Aug-21 Thu ### 3.2 ### 3.2 87.1 87.1 0.2
1997-Aug-20 Wed ### ### ### ### 50,846 0 86.6 86.6 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon 3.025 ### ### ### ### ### 0.0
1997-Aug-15 Fri 3.2 3.2 ### ### ### ### 0.0
1997-Aug-14 Thu 3.2 3.2 ### 3.2 ### ### 0.2
1997-Aug-13 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
1997-Aug-12 Tue 3.2 3.25 3.2 3.25 ### ### 0.2
1997-Aug-11 Mon ### 3.2 ### 3.2 130,178 208,284 ### ### 0.2
1997-Aug-08 Fri ### 3.25 ### 3.25 32,577 ### ### ### 0.2
1997-Aug-07 Thu ### 3.2 ### 3.2 586,456 938,329 89.3 89.3 0.2
1997-Aug-06 Wed ### ### ### ### 70.6 70.6 0.0
1997-Aug-05 Tue ### ### ### ### ### ### 0.0
1997-Aug-04 Mon ### ### 3 ### ### ### 0.0
1997-Aug-01 Fri 2.959 ### 2.959 ### 75,547 111,771 ### ### 0.0
1997-Jul-31 Thu ### ### ### ### 185,286 0 83.0 83.0 0.0
1997-Jul-30 Wed ### ### 2.89 2.89 30.9 30.9 ###
1997-Jul-29 Tue ### ### 2.89 2.89 25.0 25.0 ###
1997-Jul-28 Mon ### ### ### ### 241,288 0 65.1 65.1 0.0
1997-Jul-25 Fri ### ### 2.89 2.89 91,324 ### 21.2 21.2 ###
1997-Jul-24 Thu 2.887 ### 2.88 ### 83.4 83.4 0.0
1997-Jul-23 Wed ### ### 2.88 2.88 ### ### 0.2
1997-Jul-22 Tue ### ### 2.88 ### 43,580 62,755 ### ### 0.0
1997-Jul-21 Mon 2.8 ### 2.8 ### 101,925 ### ### ### 0.0
1997-Jul-18 Fri ### ### 2.88 2.88 72,980 ### ### ### 0.2
1997-Jul-17 Thu ### ### ### ### 100,421 0 ### ### 0.0
1997-Jul-16 Wed 2.88 ### 2.88 ### ### ### 0.0
1997-Jul-15 Tue ### ### 2.88 ### 671,559 967,044 43.8 43.8 0.0
1997-Jul-14 Mon ### ### 2.89 ### 22,588 ### 29.9 29.9 0.0
1997-Jul-11 Fri ### ### ### ### 53,521 0 ### ### 0.0
1997-Jul-10 Thu ### ### 2.85 ### ### ### 0.0
1997-Jul-09 Wed 2.875 ### 2.875 ### 66.3 66.3 0.0
1997-Jul-08 Tue 2.86 ### 2.86 ### 616,053 880,955 92.1 92.1 0.0
1997-Jul-07 Mon 2.85 2.86 2.83 2.86 86.1 86.1 0.2
1997-Jul-04 Fri 2.75 2.85 2.75 2.85 105,150 294,420 ### ### ###
1997-Jul-03 Thu 2.73 2.75 2.71 2.75 ### ### ###
1997-Jul-02 Wed ### 2.71 ### 2.7 ### ### 0.2
1997-Jul-01 Tue ### ### ### ### 157,985 0 90.4 90.4 0.0
1997-Jun-30 Mon 2.72 2.75 2.7 2.75 71.2 71.2 ###
1997-Jun-27 Fri 2.7 2.72 2.7 2.72 74,653 ### ### ### 0.2
1997-Jun-26 Thu 2.75 2.75 2.7 2.72 70,051 190,888 ### ### 0.2
1997-Jun-25 Wed 2.75 2.75 2.72 2.75 ### ### ###
1997-Jun-24 Tue ### 2.75 ### 2.75 90,550 ### ### ### ###
1997-Jun-23 Mon ### 2.77 ### 2.77 93.4 93.4 0.2
1997-Jun-20 Fri ### 2.71 ### 2.71 241,547 ### 85.6 85.6 ###
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed ### ### ### ### 132,548 0 ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 58,340 0 24.4 24.4 0.0
1997-Jun-16 Mon 2.74 2.74 ### 2.71 23.2 23.2 ###
1997-Jun-13 Fri 2.74 2.75 2.74 2.74 35,375 ### ### ### 0.2
1997-Jun-12 Thu 2.74 2.74 2.7 2.74 348,777 948,673 69.8 69.8 0.2
1997-Jun-11 Wed 2.72 2.75 ### 2.74 199,671 274,547 83.7 83.7 0.2
1997-Jun-10 Tue 2.75 2.76 2.7 2.75 ### ### ###
1997-Jun-06 Fri ### ### ### ### 1,011,846 0 77.6 77.6 0.0
1997-Jun-05 Thu ### ### ### ### 86.8 86.8 0.0
1997-Jun-04 Wed ### ### ### ### 317,042 0 ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 197,440 0 ### ### 0.0
1997-Jun-02 Mon 2.7 2.7 ### ### 115,750 ### ### ### 0.0
1997-May-30 Fri ### ### ### ### 358,141 0 ### ### 0.0
1997-May-29 Thu ### ### ### ### 1,483,871 0 ### ### 0.0
1997-May-28 Wed ### ### ### ### 11,285 0 ### ### 0.0
1997-May-27 Tue 2.7 2.7 ### ### ### ### 0.0
1997-May-26 Mon 2.72 2.72 2.7 2.7 ### ### 0.2
1997-May-23 Fri 2.72 2.72 2.72 2.72 107,822 293,275 67.9 67.9 0.2
1997-May-22 Thu 2.74 2.75 2.7 2.72 22,843 62,247 ### ### 0.2
1997-May-21 Wed 2.7 2.75 2.7 2.75 40,872 111,376 83.7 83.7 ###
1997-May-20 Tue ### 2.7 ### 2.7 311,748 420,859 ### ### 0.2
1997-May-19 Mon ### 2.7 ### ### 66,120 ### 76.0 76.0 0.0
1997-May-16 Fri ### 2.7 ### 2.7 422,642 ### 75.0 75.0 0.2
1997-May-15 Thu ### ### ### ### 220,459 0 ### ### 0.0
1997-May-14 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-13 Tue ### ### ### ### 25.9 25.9 0.0
1997-May-12 Mon 2.54 ### 2.54 ### ### ### 0.0
1997-May-09 Fri 2.57 2.55 2.53 2.51 29,048 73,781 ### ### ###
1997-May-08 Thu 2.55 2.55 2.51 2.51 78,129 ### ### ### ###
1997-May-07 Wed 2.56 ### 2.56 2.57 75.1 75.1 ###
1997-May-06 Tue 2.555 ### 2.55 2.57 73.3 73.3 ###
1997-May-05 Mon 2.5 2.52 2.5 2.52 ### ### ###
1997-May-02 Fri 2.45 2.47 2.45 2.47 73.1 73.1 ###
1997-May-01 Thu 2.45 2.46 2.45 2.45 40,920 100,458 ### ### 0.2
1997-Apr-30 Wed 2.45 2.45 2.42 2.45 ### ### 0.2
1997-Apr-29 Tue 2.45 2.45 2.44 2.45 27,159 ### ### ### 0.2
1997-Apr-28 Mon 2.42 2.45 2.42 2.45 ### ### 0.2
1997-Apr-24 Thu 2.42 2.43 2.42 2.42 44,246 ### 69.3 69.3 0.2
1997-Apr-23 Wed 2.44 2.44 2.41 2.41 31,670 ### 18.6 18.6 0.2
1997-Apr-22 Tue 2.41 2.44 2.41 2.44 81.2 81.2 0.2
1997-Apr-21 Mon 2.45 2.45 2.4 2.41 16.1 16.1 0.2
1997-Apr-18 Fri 2.43 2.45 2.43 2.45 67,189 163,941 ### ### 0.2
1997-Apr-17 Thu 2.4 2.44 2.4 2.43 37,623 91,047 80.2 80.2 ###
1997-Apr-16 Wed ### 2.43 ### 2.41 74.2 74.2 0.2
1997-Apr-15 Tue 2.4 2.4 2.4 2.4 31,422 ### ### ### ###
1997-Apr-14 Mon 2.4 2.4 ### ### 23.5 23.5 0.0
1997-Apr-11 Fri 2.45 2.45 2.42 2.42 2,099,782 ### 19.7 19.7 0.2
1997-Apr-10 Thu 2.42 2.45 2.42 2.45 80.3 80.3 0.2
1997-Apr-09 Wed ### 2.44 ### 2.42 94,643 ### ### ### 0.2
1997-Apr-08 Tue ### ### ### ### 15,050 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 88.0 88.0 0.0
1997-Apr-04 Fri ### ### ### ### 77.9 77.9 0.0
1997-Apr-03 Thu ### ### ### ### 70.4 70.4 0.0
1997-Apr-02 Wed ### ### ### ### ### ### 0.0
1997-Apr-01 Tue ### ### ### ### 133,753 0 22.0 22.0 0.0
1997-Mar-27 Thu 2.44 2.45 2.4 2.45 ### ### 0.2
1997-Mar-26 Wed 2.374 2.44 ### 2.44 89.4 89.4 0.2
1997-Mar-25 Tue ### ### 2.327 ### ### ### 0.0
1997-Mar-24 Mon 2.28 ### 2.28 ### ### ### 0.0
1997-Mar-21 Fri 2.25 2.27 2.25 2.25 ### ### ###
1997-Mar-20 Thu 2.22 2.27 2.22 2.25 ### ### ###
1997-Mar-19 Wed 2.25 2.26 2.21 2.22 ### ### 0.2
1997-Mar-18 Tue 2.25 ### 2.25 2.28 337,656 ### ### ### 0.2
1997-Mar-17 Mon ### ### 2.25 2.25 86,248 97,029 15.2 15.2 ###
1997-Mar-14 Fri 2.21 2.25 2.2 2.25 322,986 718,643 85.8 85.8 ###
1997-Mar-13 Thu ### ### ### ### 18,973 0 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### ### ### 77.5 77.5 0.0
1997-Mar-10 Mon ### ### ### ### 64.4 64.4 0.0
1997-Mar-07 Fri ### ### 2.28 ### ### ### 0.0
1997-Mar-06 Thu 2.28 ### 2.28 ### 74.4 74.4 0.0
1997-Mar-05 Wed 2.24 ### 2.24 ### 122,478 137,175 94.1 94.1 0.0
1997-Mar-04 Tue ### 2.2 ### 2.2 ### ### 0.2
1997-Mar-03 Mon 2.2 2.22 2.2 2.21 ### ### 0.2
1997-Feb-28 Fri ### 2.22 ### 2.21 305,874 339,520 87.1 87.1 0.2
1997-Feb-27 Thu 2.2 2.21 ### ### ### ### 0.0
1997-Feb-26 Wed 2.243 2.243 2.2 2.23 28.7 28.7 ###
1997-Feb-25 Tue 2.26 2.26 2.23 2.23 38,354 ### ### ### ###
1997-Feb-24 Mon 2.24 2.26 2.24 2.26 ### ### ###
1997-Feb-21 Fri 2.25 2.25 2.24 2.24 152,879 ### 26.5 26.5 ###
1997-Feb-20 Thu 2.29 2.29 2.23 2.25 73,778 ### ### ### ###
1997-Feb-19 Wed 2.26 2.29 2.26 2.29 82.4 82.4 ###
1997-Feb-18 Tue 2.25 2.27 2.25 2.25 44,187 ### 69.4 69.4 ###
1997-Feb-17 Mon 2.26 2.26 2.23 2.24 21.8 21.8 ###
1997-Feb-14 Fri 2.29 2.29 2.23 2.24 139,652 ### ### ### ###
1997-Feb-13 Thu 2.29 ### 2.28 2.28 ### ### 0.2
1997-Feb-12 Wed 2.23 ### 2.23 ### 1,069,950 ### ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 1,077,183 0 ### ### 0.0
1997-Feb-10 Mon ### ### ### ### 130,850 0 ### ### 0.0
1997-Feb-07 Fri ### ### ### ### 17,548 0 82.7 82.7 0.0
1997-Feb-06 Thu 2.23 2.27 2.23 2.27 ### ### 0.2
1997-Feb-05 Wed 2.21 2.26 2.21 2.23 69.8 69.8 ###
1997-Feb-04 Tue ### 2.22 ### 2.22 380,054 421,859 85.6 85.6 0.2
1997-Feb-03 Mon 2.2 2.21 ### 2.21 ### ### 0.2
1997-Jan-31 Fri 2.2 2.21 2.2 2.21 ### ### 0.2
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### 66.1 66.1 0.0
1997-Jan-28 Tue 2.23 2.23 ### ### 81,546 90,923 10.9 10.9 0.0
1997-Jan-24 Fri 2.25 2.25 2.23 2.23 40,329 ### 26.9 26.9 ###
1997-Jan-23 Thu 2.25 2.29 2.25 2.28 44,854 ### 82.0 82.0 0.2
1997-Jan-22 Wed ### ### 2.27 2.27 ### ### 0.2
1997-Jan-21 Tue ### ### ### ### 26.5 26.5 0.0
1997-Jan-20 Mon ### ### ### ### 29.9 29.9 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 80,586 0 ### ### 0.0
1997-Jan-15 Wed ### 2.4 ### ### 44,125 52,950 ### ### 0.0
1997-Jan-14 Tue 2.384 2.384 ### ### 25,573 30,483 32.5 32.5 0.0
1997-Jan-13 Mon ### ### ### ### 30,280 0 ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 295,078 0 70.8 70.8 0.0
1997-Jan-09 Thu ### ### ### ### ### ### 0.0
1997-Jan-08 Wed ### ### ### ### 66.3 66.3 0.0
1997-Jan-07 Tue ### ### ### ### ### ### 0.0
1997-Jan-06 Mon ### ### ### ### 55,540 0 ### ### 0.0
1997-Jan-03 Fri ### ### ### ### ### ### 0.0
1997-Jan-02 Thu 2.42 2.42 ### ### ### ### 0.0
1996-Dec-31 Tue 2.4 2.45 2.4 2.45 249,024 603,883 86.1 86.1 0.2
1996-Dec-30 Mon ### ### ### ### 114,851 0 67.8 67.8 0.0
1996-Dec-27 Fri ### ### ### ### 24,021 0 ### ### 0.0
1996-Dec-24 Tue ### ### 2.29 2.29 24,570 ### 19.0 19.0 ###
1996-Dec-23 Mon ### ### ### ### 82,923 0 ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### 90,343 0 80.6 80.6 0.0
1996-Dec-18 Wed ### ### 2.29 ### 195,843 224,240 ### ### 0.0
1996-Dec-17 Tue ### ### 2.28 ### 51,184 58,349 31.4 31.4 0.0
1996-Dec-16 Mon 2.29 ### 2.27 ### 77.7 77.7 0.0
1996-Dec-13 Fri 2.285 2.29 2.26 2.29 83,828 ### ### ### ###
1996-Dec-12 Thu ### ### 2.29 ### ### ### 0.0
1996-Dec-11 Wed ### ### ### ### ### ### 0.0
1996-Dec-10 Tue 2.29 ### 2.29 ### 942,823 ### ### ### 0.0
1996-Dec-09 Mon 2.27 2.27 2.26 2.26 25.6 25.6 ###
1996-Dec-06 Fri ### ### 2.27 2.27 38.1 38.1 0.2
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-04 Wed ### ### ### ### 81,223 0 68.9 68.9 0.0
1996-Dec-03 Tue ### ### ### ### 72.8 72.8 0.0
1996-Dec-02 Mon ### ### ### ### 145,189 0 70.7 70.7 0.0
1996-Nov-29 Fri ### ### ### ### 49,176 0 ### ### 0.0
1996-Nov-28 Thu ### ### ### ### 225,878 0 84.5 84.5 0.0
1996-Nov-27 Wed 2.28 ### 2.28 ### 207,882 236,985 ### ### 0.0
1996-Nov-26 Tue 2.29 2.29 2.27 2.29 82.3 82.3 ###
1996-Nov-25 Mon 2.28 2.29 2.28 2.29 78,174 178,627 ### ### ###
1996-Nov-22 Fri 2.271 2.28 2.27 2.27 33.2 33.2 0.2
1996-Nov-21 Thu ### ### 2.254 2.29 174,586 196,758 ### ### ###
1996-Nov-20 Wed ### 2.23 ### 2.23 ### ### ###
1996-Nov-19 Tue ### 2.2 ### 2.2 80.3 80.3 0.2
1996-Nov-18 Mon ### ### ### ### 164,341 0 83.9 83.9 0.0
1996-Nov-15 Fri ### ### ### ### 22,759 0 ### ### 0.0
1996-Nov-14 Thu ### ### ### ### 21,183 0 ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 70.5 70.5 0.0
1996-Nov-12 Tue ### ### ### ### 90,080 0 28.0 28.0 0.0
1996-Nov-11 Mon ### ### ### ### 47,840 0 ### ### 0.0
1996-Nov-07 Thu ### ### ### ### 88.1 88.1 0.0
1996-Nov-06 Wed ### ### ### ### 98,370 0 82.9 82.9 0.0
1996-Nov-05 Tue ### ### ### ### 458,046 0 13.4 13.4 0.0
1996-Nov-04 Mon ### ### ### ### 33,024 0 4.0 4.0 0.0
1996-Nov-01 Fri ### ### ### ### ### ### 0.0
1996-Oct-31 Thu ### ### ### ### 67.3 67.3 0.0
1996-Oct-30 Wed ### ### ### ### 126,726 0 67.6 67.6 0.0
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### 226,454 0 80.7 80.7 0.0
1996-Oct-24 Thu ### ### ### ### 15.5 15.5 0.0
1996-Oct-23 Wed ### ### ### ### 21.4 21.4 0.0
1996-Oct-22 Tue 2.2 2.2 ### ### 12.8 12.8 0.0
1996-Oct-21 Mon 2.22 2.22 2.2 2.2 ### ### 0.2
1996-Oct-18 Fri 2.21 2.22 2.21 2.22 72.7 72.7 0.2
1996-Oct-17 Thu 2.24 2.24 2.2 2.2 13.6 13.6 0.2
1996-Oct-16 Wed 2.2 2.25 2.2 2.25 89.1 89.1 ###
1996-Oct-15 Tue 2.2 2.22 2.2 2.2 ### ### 0.2
1996-Oct-14 Mon 2.2 2.21 2.2 2.2 ### ### 0.2
1996-Oct-11 Fri 2.26 2.26 2.2 2.2 ### ### 0.2
1996-Oct-10 Thu 2.27 2.28 2.26 2.28 66.1 66.1 0.2
1996-Oct-09 Wed ### ### 2.27 2.28 27.1 27.1 0.2
1996-Oct-08 Tue ### ### 2.27 2.27 13.7 13.7 0.2
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### 71.7 71.7 0.0
1996-Oct-03 Thu ### ### 2.26 ### ### ### 0.0
1996-Oct-02 Wed 2.26 ### 2.26 ### ### ### 0.0
1996-Oct-01 Tue 2.25 2.29 2.25 2.26 ### ### ###
1996-Sep-30 Mon 2.25 2.29 2.24 2.29 83.3 83.3 ###
1996-Sep-27 Fri 2.21 2.26 2.21 2.25 82.4 82.4 ###
1996-Sep-26 Thu 2.2 2.21 ### 2.21 ### ### 0.2
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### 33.6 33.6 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### 75.6 75.6 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### 89.1 89.1 0.0
1996-Sep-16 Mon ### ### ### ### ### ### 0.0
1996-Sep-13 Fri 2.2 2.2 ### ### 5.3 5.3 0.0
1996-Sep-12 Thu 2.24 ### 2.2 2.24 ### ### ###
1996-Sep-11 Wed 2.2 2.24 2.2 2.24 86.0 86.0 ###
1996-Sep-10 Tue ### 2.2 ### 2.2 85.5 85.5 0.2
1996-Sep-09 Mon 2.156 ### ### ### 79.9 79.9 0.0
1996-Sep-06 Fri ### ### ### ### ### ### 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 16.9 16.9 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 79.1 79.1 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue ### ### ### ### 23.1 23.1 0.0
1996-Aug-26 Mon ### ### ### ### 74.4 74.4 0.0
1996-Aug-23 Fri ### ### ### ### ### ### 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### 69.2 69.2 0.0
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### 1.89 ### ### ### 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### 1.89 ### ### ### 0.0
1996-Aug-08 Thu 1.84 ### 1.84 ### 92.0 92.0 0.0
1996-Aug-07 Wed 1.85 ### 1.85 1.85 ### ### 0.1
1996-Aug-06 Tue ### ### 1.85 1.85 3.5 3.5 0.1
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Jul-26 Fri 1.87 1.88 1.87 1.87 70.3 70.3 ###
1996-Jul-25 Thu 1.85 1.88 1.84 1.87 88.7 88.7 ###
1996-Jul-24 Wed ### 1.85 1.8 1.85 ### ### 0.1
1996-Jul-23 Tue 1.86 1.86 1.82 1.82 ### ### ###
1996-Jul-22 Mon 1.85 1.85 1.84 1.85 ### ### 0.1
1996-Jul-19 Fri 1.85 1.88 1.85 1.86 ### ### 0.1
1996-Jul-18 Thu 1.8 1.82 1.78 1.82 ### ### ###
1996-Jul-17 Wed 1.76 1.82 1.76 1.82 93.9 93.9 ###
1996-Jul-16 Tue 1.75 1.76 1.75 1.75 83.2 83.2 0.1
1996-Jul-15 Mon 1.82 1.82 1.8 1.8 ### ### 0.1
1996-Jul-12 Fri 1.82 1.82 1.8 1.82 83.0 83.0 ###
1996-Jul-11 Thu 1.82 1.82 1.8 1.82 79.8 79.8 ###
1996-Jul-10 Wed 1.82 1.82 1.81 1.82 ### ### ###
1996-Jul-09 Tue 1.8 1.81 1.8 1.8 73.2 73.2 0.1
1996-Jul-08 Mon 1.83 1.83 1.8 1.8 ### ### 0.1
1996-Jul-05 Fri 1.89 1.89 1.86 1.87 ### ### ###
1996-Jul-04 Thu ### ### 1.89 ### ### ### 0.0
1996-Jul-03 Wed 1.85 ### 1.85 ### 90.3 90.3 0.0
1996-Jul-02 Tue 1.84 1.86 1.84 1.85 72.7 72.7 0.1
1996-Jul-01 Mon 1.83 1.84 1.81 1.84 74.1 74.1 ###

     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 2024-04-19 08:53:13 thru 2024-04-19 08:53:14 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000