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

Currently Thu 24-Mar-28 11:59:46 PM AEDT

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

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

(HAN) HANSON PLC Daily Prices...

     Prev Section TOC    Company Info for HAN    Limits Next Section


Company Details for (HAN) HANSON PLC

Listing Code HAN
Listing Name HANSON PLC
GICS Sector Materials
ISIN Name HANSON PLC.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000HAN1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for HAN .. Wednesday 22nd August 2007

HAN 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 7 3 1.2
MAX 26.58 829,584 98.8


Font Format Legend

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


End of day Prices (full format),

9600 Days for (HAN) HANSON PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2007-Aug-31 Fri 0 0 0 0 0 0.0
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed 0 0 0 0 0 0.0
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 0 0 0 0 0 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 0 0 0 0 0 0.0
2007-Aug-22 Wed 26.55 26.55 26.55 26.55 1,057 ### 62.5 62.5 ###
2007-Aug-21 Tue 26.46 26.46 26.46 26.46 62.6 62.6 1.9
2007-Aug-20 Mon 26.4 26.4 26.4 26.4 ### ### 1.9
2007-Aug-17 Fri 26.2 26.2 26.2 26.2 150 ### ### ### ###
2007-Aug-16 Thu 25.8 26 25.8 26 ### ### 1.9
2007-Aug-15 Wed 25.75 25.75 25.75 25.75 ### ### ###
2007-Aug-14 Tue 25.8 25.8 25.8 25.8 77.9 77.9 1.8
2007-Aug-13 Mon 25.7 25.7 25.7 25.7 781 20,071 ### ### 1.8
2007-Aug-10 Fri 25.8 25.84 25.8 25.84 ### ### 1.8
2007-Aug-09 Thu ### ### ### ### 0 0.0
2007-Aug-08 Wed ### ### ### ### 56.6 56.6 0.0
2007-Aug-07 Tue 25.74 25.74 25.74 25.74 0 1.8
2007-Aug-06 Mon 25.71 25.74 25.71 25.74 ### ### 1.8
2007-Aug-03 Fri 25.71 25.71 25.71 25.71 69.9 69.9 ###
2007-Aug-02 Thu 25.71 25.71 25.71 25.71 78.3 78.3 ###
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue 24.84 24.84 24.84 24.84 ### ### 1.8
2007-Jul-30 Mon 24.58 25.2 24.58 25.2 1,255 ### ### ### 1.8
2007-Jul-27 Fri 24.51 24.51 24.51 24.51 ### ### ###
2007-Jul-26 Thu 25 25 25 25 0 1.8
2007-Jul-25 Wed 25 25 25 25 220 ### 66.5 66.5 1.8
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu ### ### ### ### 224 0 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### 582 0 ### ### 0.0
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 25 25 25 25 587 14,675 ### ### 1.8
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu ### ### 25 25 ### ### 1.8
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue 0 0 0 0 0 0.0
2007-Jul-09 Mon ### ### ### ### ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 3,441 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 749 0 62.1 62.1 0.0
2007-Jul-04 Wed ### ### ### ### 2,277 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 1,125 0 42.1 42.1 0.0
2007-Jul-02 Mon ### 25.2 ### ### 10,852 ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 59.7 59.7 0.0
2007-Jun-28 Thu ### 25.5 ### 25.5 4,042 ### ### ### ###
2007-Jun-27 Wed 0 0 0 0 0 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 3,125 0 70.6 70.6 0.0
2007-Jun-22 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-21 Thu ### ### ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 2,329 0 ### ### 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon ### ### ### ### 17,049 0 ### ### 0.0
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 42 0 66.0 66.0 0.0
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed 25.55 25.55 25.55 25.55 1,574 ### 68.1 68.1 1.8
2007-Jun-05 Tue 25.55 ### 25.55 ### 447 ### 69.4 69.4 0.0
2007-Jun-04 Mon 0 0 0 0 0 0.0
2007-Jun-01 Fri 26.58 26.58 26.58 26.58 62.7 62.7 1.9
2007-May-31 Thu 25.55 26.58 25.55 26.58 1,656 ### 90.1 90.1 1.9
2007-May-30 Wed ### ### 25.55 25.55 40.8 40.8 1.8
2007-May-29 Tue ### ### ### ### ### ### 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 25.51 25.51 25.51 25.51 588 ### 73.2 73.2 1.8
2007-May-23 Wed 25.51 25.51 25.51 25.51 65.3 65.3 1.8
2007-May-22 Tue 25.51 25.51 25.51 25.51 70.0 70.0 1.8
2007-May-21 Mon 25.51 25.51 25.51 25.51 5,344 136,325 ### ### 1.8
2007-May-18 Fri 25.7 25.7 25.51 25.51 ### ### 1.8
2007-May-17 Thu 26 26 25.75 25.75 1,526 39,485 25.1 25.1 ###
2007-May-16 Wed ### 26 ### ### 11,371 147,823 ### ### 0.0
2007-May-15 Tue 23 24 23 24 ### ### 1.7
2007-May-14 Mon 23 23 23 23 258 ### 68.2 68.2 1.6
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed ### ### 25 25 740 9,250 35.3 35.3 1.8
2007-May-08 Tue 24.59 24.59 24.59 24.59 71.5 71.5 ###
2007-May-07 Mon 23.5 24.5 23.5 24.5 91.5 91.5 1.8
2007-May-04 Fri ### 22 ### 22 ### ### ###
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed 0 0 0 0 0 0.0
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 19.5 19.5 19.5 19.5 ### ### 1.4
2007-Apr-27 Fri ### ### 19.5 ### 821 ### 71.7 71.7 0.0
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 19.5 19.5 19.5 19.5 69.8 69.8 1.4
2007-Apr-23 Mon 0 0 0 0 0 0.0
2007-Apr-20 Fri 0 0 0 0 0 0.0
2007-Apr-19 Thu 19.5 19.5 19.5 19.5 76.6 76.6 1.4
2007-Apr-18 Wed ### ### ### ### 72 0 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 18.55 18.55 18.55 18.55 1,020 18,921 64.9 64.9 1.3
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu 18.55 18.55 18.55 18.55 ### ### 1.3
2007-Apr-11 Wed 18.55 18.55 18.55 18.55 ### ### 1.3
2007-Apr-10 Tue 18.5 18.5 18.5 18.5 ### ### ###
2007-Apr-05 Thu 18.5 18.5 18.5 18.5 ### ### ###
2007-Apr-04 Wed 18.5 18.5 18.5 18.5 4,672 ### 62.8 62.8 ###
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 18.5 18.5 18.5 18.5 444 ### 74.5 74.5 ###
2007-Mar-30 Fri ### ### ### ### 86 0 60.4 60.4 0.0
2007-Mar-29 Thu 0 0 0 0 0 0.0
2007-Mar-28 Wed 20 20 20 20 1,377 27,540 71.1 71.1 1.4
2007-Mar-27 Tue ### ### ### ### 75 0 ### ### 0.0
2007-Mar-26 Mon 19.75 19.8 19.75 19.8 ### ### 1.4
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 20 20 20 20 1,376 27,520 ### ### 1.4
2007-Mar-21 Wed ### 19.4 ### 19.4 450 ### 77.4 77.4 1.4
2007-Mar-20 Tue 19.25 ### 19.25 ### 1,376 13,244 ### ### 0.0
2007-Mar-19 Mon 0 0 0 0 0 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 19.2 19.2 19.2 19.2 1,743 ### 73.7 73.7 ###
2007-Mar-13 Tue 20 20 20 20 ### ### 1.4
2007-Mar-12 Mon 20 20 20 20 1,444 28,880 ### ### 1.4
2007-Mar-09 Fri 19.5 19.5 19.5 19.5 125 ### ### ### 1.4
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 19.5 20 19.5 20 83.5 83.5 1.4
2007-Mar-06 Tue 18.7 18.7 18.7 18.7 ### ### 1.3
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 0 0 0 0 0 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed 21.2 21.2 21.2 21.2 143 ### ### ### 1.5
2007-Feb-27 Tue 20.25 ### 20.25 ### 343 3,472 ### ### 0.0
2007-Feb-26 Mon 0 0 0 0 0 0.0
2007-Feb-23 Fri ### ### ### ### 200,184 0 65.8 65.8 0.0
2007-Feb-22 Thu ### ### ### ### 472 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 1,421 0 72.5 72.5 0.0
2007-Feb-20 Tue 19.55 19.55 19.55 19.55 70.5 70.5 ###
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu ### 20.2 ### 20 56,421 569,852 73.4 73.4 1.4
2007-Feb-14 Wed 20 20 20 20 67.0 67.0 1.4
2007-Feb-13 Tue 19.7 19.7 19.7 19.7 ### ### 1.4
2007-Feb-12 Mon ### ### ### 20 85.4 85.4 1.4
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed 20 20 20 20 16,225 ### 71.3 71.3 1.4
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon 19.2 19.2 19.2 19.2 72.1 72.1 ###
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu 19.2 19.2 19.2 19.2 ### ### ###
2007-Jan-31 Wed 0 0 0 0 0 0.0
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon 0 0 0 0 0 0.0
2007-Jan-25 Thu 19.5 20 19.5 ### 6,975 137,756 72.2 72.2 0.0
2007-Jan-24 Wed ### ### ### ### 350 0 ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri ### ### ### ### 1,747 0 63.9 63.9 0.0
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue ### ### ### ### 2,486 0 61.9 61.9 0.0
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri ### ### ### ### 1,353 0 ### ### 0.0
2007-Jan-11 Thu 0 0 0 0 0 0.0
2007-Jan-10 Wed 0 0 0 0 0 0.0
2007-Jan-09 Tue 0 0 0 0 0 0.0
2007-Jan-08 Mon 18.48 ### 18.48 ### 749 6,920 90.0 90.0 0.0
2007-Jan-05 Fri 18.27 18.27 18.27 18.27 69.0 69.0 ###
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 0 0 0 0 0 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri 18.47 18.47 18.47 18.47 ### ### ###
2006-Dec-21 Thu 0 0 0 0 0 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue 18.5 18.5 18.5 18.5 70.7 70.7 ###
2006-Dec-18 Mon 18.2 18.2 18.2 18.2 240 ### 66.3 66.3 ###
2006-Dec-15 Fri 0 0 0 0 0 0.0
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri ### ### ### ### 184 0 72.1 72.1 0.0
2006-Nov-30 Thu 17.7 17.7 ### ### 171 ### ### ### 0.0
2006-Nov-29 Wed 17.7 17.7 17.7 17.7 86 1,522 59.7 59.7 1.3
2006-Nov-28 Tue ### ### ### ### 250 0 ### ### 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 180 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 275 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 652 0 ### ### 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 0 0 0 0 0 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon ### ### ### ### 52 0 ### ### 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu ### ### ### ### 39.2 39.2 0.0
2006-Nov-08 Wed ### ### ### ### 180 0 ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 17.72 17.72 ### ### 484 4,288 ### ### 0.0
2006-Nov-03 Fri 17.75 17.75 17.75 17.75 ### ### 1.3
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### 17.51 17.51 32.7 32.7 ###
2006-Oct-30 Mon ### ### ### ### 1,454 0 ### ### 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu ### ### ### ### 1,840 0 65.2 65.2 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 17.81 17.81 17.81 17.81 73.7 73.7 1.3
2006-Oct-23 Mon 17.75 17.75 17.75 17.75 67.5 67.5 1.3
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed ### ### ### ### 45 0 ### ### 0.0
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 18.22 18.22 18.22 18.22 ### ### ###
2006-Oct-13 Fri 18.22 18.22 18.22 18.22 ### ### ###
2006-Oct-12 Thu 18.2 18.21 18.2 18.21 1,184 21,554 ### ### ###
2006-Oct-11 Wed ### ### ### ### 975 0 22.9 22.9 0.0
2006-Oct-10 Tue ### ### ### ### 922 0 ### ### 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 0 0 0 0 0 0.0
2006-Oct-05 Thu ### ### ### ### 1,158 0 63.5 63.5 0.0
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 16.81 18.55 16.81 18.55 ### ### 1.3
2006-Oct-02 Mon 18.2 ### 18.2 ### ### ### 0.0
2006-Sep-29 Fri 17.85 ### 17.85 18.2 1,957 ### 79.7 79.7 ###
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 16.8 ### 16.8 ### ### ### 0.0
2006-Sep-22 Fri 16.51 16.51 16.51 16.51 785 ### ### ### ###
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### 241 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 350 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 1,050 0 ### ### 0.0
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon ### ### ### ### 74 0 ### ### 0.0
2006-Sep-08 Fri 15.8 ### 15.8 ### 1,954 ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 16.5 16.5 16.2 16.2 17.7 17.7 1.2
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### 16.2 ### 16.2 ### ### 1.2
2006-Sep-01 Fri ### ### 15.81 15.81 17.1 17.1 ###
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 15.8 ### 15.8 ### 1,080 ### 79.7 79.7 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri 15.8 15.8 15.8 15.8 ### ### 1.1
2006-Aug-24 Thu ### ### ### ### 750 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 50 0 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 370 0 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 125 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 720 0 66.0 66.0 0.0
2006-Aug-17 Thu 16.25 16.25 15.8 15.8 842 ### ### ### 1.1
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 15.75 15.75 15.75 15.75 77.8 77.8 1.1
2006-Aug-14 Mon 15.75 15.75 15.75 15.75 68.2 68.2 1.1
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 15.8 15.8 15.8 15.8 748 ### 68.7 68.7 1.1
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 15.8 15.8 15.8 15.8 ### ### 1.1
2006-Aug-04 Fri 15.8 15.8 15.8 15.8 455 7,189 73.9 73.9 1.1
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue 15.2 15.2 15.2 15.2 ### ### 1.1
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed ### ### ### ### 1,173 0 ### ### 0.0
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri 15.2 15.2 15.2 15.2 526 ### 72.6 72.6 1.1
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### 15.5 ### 15.5 ### ### 1.1
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 15.71 15.71 15.71 15.71 ### ### 1.1
2006-Jul-11 Tue 15.71 15.71 15.71 15.71 1,451 ### 72.4 72.4 1.1
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 15.43 15.43 15.43 15.43 322 ### 66.1 66.1 1.1
2006-Jun-30 Fri 15.43 15.43 15.43 15.43 62.0 62.0 1.1
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue 15.41 15.41 15.41 15.41 ### ### ###
2006-Jun-26 Mon 15.41 15.41 15.41 15.41 2,680 ### ### ### ###
2006-Jun-23 Fri ### ### ### ### 1,150 0 74.9 74.9 0.0
2006-Jun-22 Thu 15.2 ### 15.2 ### ### ### 0.0
2006-Jun-21 Wed 15.2 15.2 15.2 15.2 70.7 70.7 1.1
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon ### ### ### ### 1,844 0 ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 15.85 15.85 15.85 15.85 70.0 70.0 1.1
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 15.85 15.85 15.85 15.85 68.6 68.6 1.1
2006-Jun-02 Fri 15.85 15.85 15.85 15.85 447 7,084 ### ### 1.1
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 16.25 16.25 16.2 16.2 ### ### 1.2
2006-May-30 Tue 16.25 16.25 16.25 16.25 ### ### ###
2006-May-29 Mon ### ### ### ### 246 0 ### ### 0.0
2006-May-26 Fri 15.85 15.85 15.85 15.85 ### ### 1.1
2006-May-25 Thu ### ### 15.75 ### 1,320 ### 75.3 75.3 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 14.8 14.8 14.8 14.8 82 ### 73.1 73.1 1.1
2006-May-22 Mon ### ### ### ### 94.7 94.7 0.0
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 15.5 15.5 15.5 15.5 ### ### 1.1
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### ### ### ### 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed ### ### ### ### 68.5 68.5 0.0
2006-May-02 Tue ### ### ### ### 1,822 0 ### ### 0.0
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri 17.25 17.5 17.2 17.5 80.7 80.7 1.3
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed ### ### 17.51 17.51 381,684 3,341,643 ### ### ###
2006-Apr-24 Mon 17.45 17.45 17.45 17.45 ### ### ###
2006-Apr-21 Fri 17.44 17.44 17.44 17.44 ### ### 1.2
2006-Apr-20 Thu ### ### ### ### 5,059 0 65.7 65.7 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 17.5 17.5 17.5 17.5 72.0 72.0 1.3
2006-Apr-07 Fri 17.8 17.8 17.8 17.8 ### ### ###
2006-Apr-06 Thu 17.5 17.5 17.5 17.5 63.4 63.4 1.3
2006-Apr-05 Wed 17.8 17.8 17.8 17.8 140 ### 65.4 65.4 ###
2006-Apr-04 Tue 17.5 17.5 17.5 17.5 ### ### 1.3
2006-Apr-03 Mon ### ### ### ### 170 0 63.4 63.4 0.0
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 18.5 18.5 18.5 18.5 112,572 2,082,582 ### ### ###
2006-Mar-27 Mon ### ### ### ### 485 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 17.5 17.5 17.5 17.5 ### ### 1.3
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### 17.2 ### 17.2 78.9 78.9 1.2
2006-Mar-14 Tue ### 16.55 ### 16.55 1,321 ### 79.1 79.1 1.2
2006-Mar-13 Mon ### ### ### ### 65.0 65.0 0.0
2006-Mar-10 Fri 16.2 16.2 16.2 16.2 159 2,575 ### ### 1.2
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 16.2 16.2 16.2 16.2 ### ### 1.2
2006-Mar-07 Tue ### ### ### ### 250 0 68.1 68.1 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri ### ### ### ### 344 0 64.7 64.7 0.0
2006-Mar-02 Thu ### ### ### ### 1,078 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue ### ### ### ### 252,149 0 ### ### 0.0
2006-Feb-27 Mon 16.2 16.2 16.2 16.2 470 ### 65.1 65.1 1.2
2006-Feb-24 Fri ### 16.21 ### 16.21 440,772 3,572,457 ### ### 1.2
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed ### ### ### ### 1,025 0 66.5 66.5 0.0
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 15.85 ### 15.85 ### 2,651 ### ### ### 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 15.7 15.7 15.7 15.7 ### ### ###
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue ### ### ### ### 67.7 67.7 0.0
2006-Feb-13 Mon 15.86 ### 15.86 ### 82.0 82.0 0.0
2006-Feb-10 Fri 15.5 15.51 15.5 15.51 ### ### 1.1
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 15.26 15.26 15.26 15.26 954 14,558 ### ### ###
2006-Feb-06 Mon 15.26 15.26 15.26 15.26 63.5 63.5 ###
2006-Feb-03 Fri ### ### 15.26 15.26 251 ### ### ### ###
2006-Feb-02 Thu 15.5 15.5 ### ### ### ### 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue 15.26 15.26 15.26 15.26 52,046 794,221 ### ### ###
2006-Jan-30 Mon 15.25 15.25 15.25 15.25 128 1,952 71.4 71.4 ###
2006-Jan-27 Fri ### 15.5 ### 15.5 88.8 88.8 1.1
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue ### 14.5 ### 14.5 78,354 ### 81.5 81.5 1.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 2,924 0 77.3 77.3 0.0
2006-Jan-18 Wed ### 14.4 ### 14.4 357 2,570 ### ### 1.0
2006-Jan-17 Tue ### ### ### ### 48 0 66.3 66.3 0.0
2006-Jan-16 Mon 14.4 14.4 14.4 14.4 69.9 69.9 1.0
2006-Jan-13 Fri ### ### ### ### 40 0 64.7 64.7 0.0
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed ### ### ### ### 51 0 ### ### 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 14.55 ### 14.55 ### 2,583 ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 4 0 ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 14.7 14.7 14.7 14.7 68.0 68.0 ###
2005-Dec-20 Tue 14.56 14.56 14.56 14.56 ### ### ###
2005-Dec-19 Mon 14.56 14.7 14.56 14.56 ### ### ###
2005-Dec-16 Fri 14.5 14.55 14.5 14.55 281,874 ### ### ### ###
2005-Dec-15 Thu 14.5 14.5 14.5 14.5 74.1 74.1 1.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue ### 14.5 ### 14.5 2,423 ### 94.5 94.5 1.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 70.7 70.7 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 287 0 68.1 68.1 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 35.3 35.3 0.0
2005-Dec-02 Fri ### ### ### ### 2,574 0 72.9 72.9 0.0
2005-Dec-01 Thu ### ### ### ### 458 0 78.1 78.1 0.0
2005-Nov-30 Wed 13.75 13.75 13.75 13.75 ### ### 1.0
2005-Nov-29 Tue 13.75 13.75 13.75 13.75 1,959 ### ### ### 1.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri 13.87 13.87 13.85 13.85 33.3 33.3 ###
2005-Nov-24 Thu 13.87 13.87 13.87 13.87 ### ### ###
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue ### ### 13.87 13.87 48,121 ### 35.8 35.8 ###
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 13.76 13.76 13.76 13.76 ### ### 1.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed 13.75 13.75 13.75 13.75 47,671 655,476 68.4 68.4 1.0
2005-Nov-15 Tue 13.82 13.82 13.82 13.82 ### ### 1.0
2005-Nov-14 Mon 13.82 13.82 13.82 13.82 246 ### 69.0 69.0 1.0
2005-Nov-11 Fri 13.82 13.82 13.82 13.82 250 3,455 ### ### 1.0
2005-Nov-10 Thu 13.7 13.8 13.7 13.8 100,275 1,378,781 75.8 75.8 1.0
2005-Nov-09 Wed 13.8 13.8 13.8 13.8 13,983 ### 73.4 73.4 1.0
2005-Nov-08 Tue 13.8 13.8 13.8 13.8 68.7 68.7 1.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 13.75 13.75 13.75 13.75 ### ### 1.0
2005-Nov-03 Thu 13.4 13.75 13.4 13.75 88.5 88.5 1.0
2005-Nov-02 Wed ### ### ### ### 7 0 74.2 74.2 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 12.55 12.55 12.55 12.55 158 1,982 63.8 63.8 ###
2005-Oct-28 Fri ### ### 12.55 ### 75.1 75.1 0.0
2005-Oct-27 Thu 12.55 12.55 12.55 12.55 ### ### ###
2005-Oct-26 Wed 12.4 ### 12.4 ### 250,525 1,553,255 92.4 92.4 0.0
2005-Oct-25 Tue ### 12.45 ### 12.45 29,121 181,278 74.3 74.3 ###
2005-Oct-24 Mon 12.41 12.41 12.41 12.41 ### ### ###
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 13.2 13.2 13.2 13.2 180 2,376 59.3 59.3 0.9
2005-Oct-06 Thu 13.2 13.2 13.2 13.2 ### ### 0.9
2005-Oct-05 Wed 13.4 13.4 13.4 13.4 82.6 82.6 1.0
2005-Oct-04 Tue ### ### ### ### 486 0 71.7 71.7 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri ### 13.45 ### 13.4 25,128 168,985 ### ### 1.0
2005-Sep-29 Thu ### 13.44 ### 13.44 75.4 75.4 ###
2005-Sep-28 Wed 13.5 ### 13.5 ### 80.3 80.3 0.0
2005-Sep-27 Tue 13.7 13.7 ### 13.7 70.7 70.7 1.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 13.8 13.8 13.7 13.7 4,476 61,545 ### ### 1.0
2005-Sep-22 Thu 13.8 13.8 13.8 13.8 0 1.0
2005-Sep-21 Wed 13.8 13.8 13.8 13.8 159 ### ### ### 1.0
2005-Sep-20 Tue ### ### ### ### 4,857 0 67.9 67.9 0.0
2005-Sep-19 Mon 13.75 13.75 13.75 13.75 ### ### 1.0
2005-Sep-16 Fri 13.7 13.75 13.7 13.75 66.8 66.8 1.0
2005-Sep-15 Thu 13.7 13.7 13.7 13.7 0 1.0
2005-Sep-14 Wed 13.7 13.7 13.7 13.7 67.0 67.0 1.0
2005-Sep-13 Tue 13.55 13.55 13.55 13.55 0 1.0
2005-Sep-12 Mon 13.55 13.55 13.55 13.55 69.1 69.1 1.0
2005-Sep-09 Fri 13.75 13.75 13.75 13.75 ### ### 1.0
2005-Sep-08 Thu 14.2 14.2 14.2 14.2 1,975 28,045 72.1 72.1 1.0
2005-Sep-07 Wed ### ### ### ### 0 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 13.85 ### 13.85 ### 1,582 10,955 82.5 82.5 0.0
2005-Sep-02 Fri ### 13.75 ### 13.75 76.5 76.5 1.0
2005-Sep-01 Thu 13.5 13.5 13.5 13.5 16,951 ### 64.1 64.1 1.0
2005-Aug-31 Wed 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Aug-30 Tue 13.4 13.5 13.4 13.5 ### ### 1.0
2005-Aug-29 Mon ### ### ### ### 2,926 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 825 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 72.6 72.6 0.0
2005-Aug-24 Wed 13.29 ### 13.29 ### 73.2 73.2 0.0
2005-Aug-23 Tue 13.5 13.5 13.5 13.5 785 ### 72.4 72.4 1.0
2005-Aug-22 Mon 13.5 13.5 13.5 13.5 0 1.0
2005-Aug-19 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Aug-18 Thu 13.5 13.5 13.5 13.5 76.2 76.2 1.0
2005-Aug-17 Wed ### ### ### ### 425 0 ### ### 0.0
2005-Aug-16 Tue 13.45 ### 13.45 ### 850 ### ### ### 0.0
2005-Aug-15 Mon 13.4 13.4 13.4 13.4 0 1.0
2005-Aug-12 Fri 13.4 13.4 13.4 13.4 68.6 68.6 1.0
2005-Aug-11 Thu 13.45 13.45 13.45 13.45 872 11,728 62.9 62.9 ###
2005-Aug-10 Wed 13.4 13.5 13.4 13.5 1,559 ### 74.2 74.2 1.0
2005-Aug-09 Tue 13.5 13.5 13.5 13.5 0 1.0
2005-Aug-08 Mon 13.4 13.5 13.4 13.5 93,720 ### 75.7 75.7 1.0
2005-Aug-05 Fri 13.28 13.4 13.28 13.4 248,946 ### 73.1 73.1 1.0
2005-Aug-04 Thu ### 13.2 ### 13.2 ### ### 0.9
2005-Aug-03 Wed ### ### ### ### 24,624 0 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### 0 0.0
2005-Aug-01 Mon ### ### ### ### 286 0 78.0 78.0 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 12.75 ### 12.75 ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 12.5 12.51 12.5 12.51 ### ### ###
2005-Jul-25 Mon 12.45 12.45 12.45 12.45 ### ### ###
2005-Jul-22 Fri 12.25 ### 12.25 ### 2,747 16,825 ### ### 0.0
2005-Jul-21 Thu 12.2 12.2 12.2 12.2 ### ### ###
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### 12.55 ### 35,542 223,026 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 2,020 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 1,372 0 74.5 74.5 0.0
2005-Jul-11 Mon 12.45 ### 12.45 ### ### ### 0.0
2005-Jul-08 Fri 12.45 12.45 12.45 12.45 3,170 ### ### ### ###
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue 12.43 12.43 12.43 12.43 68.3 68.3 0.9
2005-Jul-04 Mon ### 12.43 ### 12.43 ### ### 0.9
2005-Jul-01 Fri 12.41 12.43 12.41 12.43 975 ### 62.0 62.0 0.9
2005-Jun-30 Thu 12.25 ### 12.25 ### 1,649 ### 64.5 64.5 0.0
2005-Jun-29 Wed 12.26 12.28 12.26 12.28 ### ### 0.9
2005-Jun-28 Tue 12.2 12.26 12.2 12.26 69.0 69.0 0.9
2005-Jun-27 Mon 12.25 12.45 12.25 12.45 83.2 83.2 ###
2005-Jun-24 Fri 12.25 12.25 12.25 12.25 ### ### 0.9
2005-Jun-23 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
2005-Jun-22 Wed 12.27 12.27 12.27 12.27 1,920 23,558 ### ### ###
2005-Jun-21 Tue 12.25 12.25 12.25 12.25 ### ### 0.9
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### 12.41 ### 12.41 ### ### ###
2005-Jun-16 Thu ### ### ### ### 70.3 70.3 0.0
2005-Jun-15 Wed 12.51 12.51 12.51 12.51 69.2 69.2 ###
2005-Jun-14 Tue 12.5 12.51 12.5 12.51 4,150 ### ### ### ###
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 1,787 0 73.0 73.0 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 1,250 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 1,877 0 ### ### 0.0
2005-Jun-03 Fri 12.2 12.2 12.2 12.2 66.6 66.6 ###
2005-Jun-02 Thu ### ### ### ### 647 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon 12.2 12.2 12.2 12.2 0 ###
2005-May-27 Fri ### 12.2 ### 12.2 4,152 25,327 82.5 82.5 ###
2005-May-26 Thu ### ### ### ### 2,141 0 70.9 70.9 0.0
2005-May-25 Wed ### 12.24 ### 12.24 4,874 29,828 78.1 78.1 0.9
2005-May-24 Tue ### ### ### ### 65.6 65.6 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 3,342 0 ### ### 0.0
2005-May-19 Thu ### 11.86 ### 11.85 ### ### ###
2005-May-18 Wed ### ### ### ### 119,544 0 ### ### 0.0
2005-May-17 Tue 11.47 11.47 11.47 11.47 78.4 78.4 ###
2005-May-16 Mon 11.8 11.8 11.8 11.8 0 0.8
2005-May-13 Fri 11.8 11.8 11.8 11.8 0 0.8
2005-May-12 Thu 11.8 11.8 11.8 11.8 0 0.8
2005-May-11 Wed 11.8 11.8 11.8 11.8 1,582 ### 67.0 67.0 0.8
2005-May-10 Tue ### ### 11.8 11.8 5,344 31,529 ### ### 0.8
2005-May-09 Mon ### ### ### 11.8 2,926 0 ### ### 0.8
2005-May-06 Fri ### ### 11.55 11.55 24.4 24.4 0.8
2005-May-05 Thu 11.5 11.5 11.5 11.5 ### ### ###
2005-May-04 Wed ### 11.7 11.2 11.2 ### ### 0.8
2005-May-03 Tue ### ### ### ### 1,850 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri 11.47 ### 11.47 ### ### ### 0.0
2005-Apr-28 Thu 11.47 11.47 11.47 11.47 74.0 74.0 ###
2005-Apr-27 Wed 11.55 11.79 11.55 11.79 88.2 88.2 0.8
2005-Apr-26 Tue 11.7 11.7 11.7 11.7 0 0.8
2005-Apr-22 Fri 11.7 11.7 11.7 11.7 172 ### 71.3 71.3 0.8
2005-Apr-21 Thu 12.25 12.25 12.25 12.25 76 ### ### ### 0.9
2005-Apr-20 Wed ### 12.2 ### 12.2 762,556 ### 72.6 72.6 ###
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 3,778 0 32.2 32.2 0.0
2005-Apr-15 Fri 12.25 12.25 12.25 12.25 ### ### 0.9
2005-Apr-14 Thu ### ### ### ### 540 0 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 11.75 11.75 11.75 11.75 583 6,850 77.6 77.6 ###
2005-Apr-08 Fri ### ### ### ### 2,053 0 ### ### 0.0
2005-Apr-07 Thu 11.85 11.85 11.8 11.8 31.6 31.6 0.8
2005-Apr-06 Wed 11.85 11.85 11.85 11.85 770 9,124 ### ### ###
2005-Apr-05 Tue 11.8 11.8 11.75 11.75 1,349 15,884 ### ### ###
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 76 0 79.6 79.6 0.0
2005-Mar-23 Wed 11.82 ### 11.82 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 270,578 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 45 0 ### ### 0.0
2005-Mar-08 Tue ### 12.5 ### ### 68.8 68.8 0.0
2005-Mar-07 Mon 12.4 12.4 ### ### 3,945 24,459 ### ### 0.0
2005-Mar-04 Fri 12.5 12.5 12.5 12.5 0 0.9
2005-Mar-03 Thu ### 12.5 ### 12.5 ### ### 0.9
2005-Mar-02 Wed 12.55 12.55 12.55 12.55 4,885 ### 69.4 69.4 ###
2005-Mar-01 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2005-Feb-28 Mon 12.5 12.55 12.4 12.5 72,458 ### 68.4 68.4 0.9
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 4,443 0 ### ### 0.0
2005-Feb-23 Wed 12.75 12.75 12.75 12.75 77.6 77.6 ###
2005-Feb-22 Tue 12.52 12.52 12.52 12.52 645 8,075 75.8 75.8 0.9
2005-Feb-21 Mon 12.51 12.53 12.51 12.53 ### ### ###
2005-Feb-18 Fri 12.85 12.85 12.76 12.8 1,475 18,887 34.6 34.6 0.9
2005-Feb-17 Thu 12.75 12.75 12.75 12.75 1,656 ### 71.3 71.3 ###
2005-Feb-16 Wed 12.7 12.8 12.7 12.75 ### ### ###
2005-Feb-15 Tue 12.75 12.75 12.75 12.75 31,480 401,370 73.7 73.7 ###
2005-Feb-14 Mon 12.55 12.55 12.55 12.55 ### ### ###
2005-Feb-11 Fri 12.25 ### 12.25 ### 71.2 71.2 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue 12.5 ### 12.5 ### 77.7 77.7 0.0
2005-Feb-07 Mon 12.46 12.46 12.46 12.46 2,144 ### ### ### 0.9
2005-Feb-04 Fri 12.45 12.45 12.45 12.45 ### ### ###
2005-Feb-03 Thu 12.2 12.2 ### ### 772 ### 33.2 33.2 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 11.87 11.87 11.87 11.87 68.0 68.0 0.8
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri 11.87 ### 11.87 ### 70.9 70.9 0.0
2005-Jan-27 Thu ### ### 11.86 11.86 ### ### 0.8
2005-Jan-25 Tue ### ### ### ### 475 0 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 3,850 0 80.3 80.3 0.0
2005-Jan-20 Thu 12.2 12.2 12.2 12.2 1,747 ### 72.4 72.4 ###
2005-Jan-19 Wed 12.45 12.45 ### 12.4 11,673 ### 36.8 36.8 0.9
2005-Jan-18 Tue ### 12.47 ### 12.47 15,683 97,783 81.6 81.6 ###
2005-Jan-17 Mon 11.85 12.2 11.85 ### 6,282 75,541 ### ### 0.0
2005-Jan-14 Fri 11.85 11.86 11.85 11.85 2,084 ### 72.0 72.0 ###
2005-Jan-13 Thu 11.75 11.75 ### ### 20.6 20.6 0.0
2005-Jan-12 Wed 11.25 11.25 11.25 11.25 ### ### ###
2005-Jan-11 Tue 11.21 11.21 11.21 11.21 450 5,044 ### ### ###
2005-Jan-10 Mon 11.21 11.25 11.21 11.25 70.1 70.1 ###
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 150 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 2,771 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 781 0 74.3 74.3 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 1,948 0 ### ### 0.0
2004-Dec-22 Wed 11.2 11.2 11.2 11.2 1,072 ### ### ### 0.8
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon 10.88 10.88 10.88 10.88 55 ### 72.0 72.0 0.8
2004-Dec-17 Fri ### ### ### ### 10,581 0 78.3 78.3 0.0
2004-Dec-16 Thu 10.71 10.71 10.71 10.71 ### ### ###
2004-Dec-15 Wed 10.5 10.5 10.5 10.5 70.2 70.2 0.8
2004-Dec-14 Tue 10.5 10.5 10.5 10.5 ### ### 0.8
2004-Dec-13 Mon 10.55 10.55 10.51 10.51 37.8 37.8 ###
2004-Dec-10 Fri 10.5 10.5 10.47 10.47 34.4 34.4 0.7
2004-Dec-09 Thu ### 10.46 ### ### 6,479 33,885 ### ### 0.0
2004-Dec-08 Wed 10.4 10.4 10.4 10.4 ### ### 0.7
2004-Dec-07 Tue 10.46 10.46 10.46 10.46 273 2,855 ### ### 0.7
2004-Dec-06 Mon 10.4 10.4 10.4 10.4 ### ### 0.7
2004-Dec-03 Fri 10.49 10.55 10.49 10.55 1,285 ### 78.0 78.0 ###
2004-Dec-02 Thu 10.46 10.46 10.46 10.46 ### ### 0.7
2004-Dec-01 Wed ### 10.24 ### 10.24 2,453 12,559 ### ### ###
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 349 0 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 3,076 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 2,477 0 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 473 0 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 1,720 0 30.5 30.5 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed 10.28 10.28 10.28 10.28 1,280 13,158 ### ### 0.7
2004-Nov-16 Tue ### ### 10.28 10.28 1,144 5,880 37.7 37.7 0.7
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri 10.28 10.29 10.28 10.28 1,357 13,956 65.9 65.9 0.7
2004-Nov-11 Thu ### 10.28 ### 10.28 ### ### 0.7
2004-Nov-10 Wed ### ### ### ### 150 0 67.9 67.9 0.0
2004-Nov-09 Tue ### 10.4 10.25 10.27 40,887 422,158 ### ### ###
2004-Nov-08 Mon 10.21 10.27 10.21 10.27 74.4 74.4 ###
2004-Nov-05 Fri 10.2 10.25 ### 10.25 9,447 ### ### ### 0.7
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 81.0 81.0 0.0
2004-Nov-01 Mon 9.7 9.8 9.7 9.8 ### ### 0.7
2004-Oct-29 Fri 9.81 9.81 9.81 9.81 3,729 36,581 66.1 66.1 ###
2004-Oct-28 Thu ### ### ### ### 727 0 68.7 68.7 0.0
2004-Oct-27 Wed 9.81 9.81 9.81 9.81 4,673 45,842 ### ### ###
2004-Oct-26 Tue ### ### 9.8 9.8 18.1 18.1 0.7
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 1,247 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 508,643 0 ### ### 0.0
2004-Oct-19 Tue ### 10.24 ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 35.6 35.6 0.0
2004-Oct-13 Wed ### ### ### ### 886 0 66.4 66.4 0.0
2004-Oct-12 Tue ### 10.2 ### 10.2 722 3,682 ### ### 0.7
2004-Oct-11 Mon 10.26 10.26 10.26 10.26 0 0.7
2004-Oct-08 Fri 10.26 10.26 10.26 10.26 69.5 69.5 0.7
2004-Oct-07 Thu 10.26 10.26 10.26 10.26 0 0.7
2004-Oct-06 Wed 10.26 10.26 10.26 10.26 69.2 69.2 0.7
2004-Oct-05 Tue 10.4 10.44 10.4 10.44 546 5,689 72.7 72.7 0.7
2004-Oct-04 Mon ### ### ### ### 628 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### 10.2 ### ### 10,380 ### 69.1 69.1 0.0
2004-Sep-29 Wed 9.8 ### 9.8 ### 352 1,724 84.0 84.0 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### 5,326 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 3,189 0 66.8 66.8 0.0
2004-Sep-16 Thu 9.8 9.8 9.8 9.8 62.6 62.6 0.7
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### ### ### ### 69.1 69.1 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### 982 0 ### ### 0.0
2004-Sep-07 Tue 9.75 9.8 9.75 9.76 ### ### 0.7
2004-Sep-06 Mon ### 9.76 ### 9.76 80.6 80.6 0.7
2004-Sep-03 Fri 9.7 9.7 ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 18,440 0 71.0 71.0 0.0
2004-Sep-01 Wed ### ### ### ### 1,223 0 70.2 70.2 0.0
2004-Aug-31 Tue 9.7 9.7 9.7 9.7 1,981 ### 70.8 70.8 0.7
2004-Aug-30 Mon ### 9.7 ### 9.7 11,575 ### 76.6 76.6 0.7
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed 9.51 ### 9.51 ### 10,849 51,586 77.2 77.2 0.0
2004-Aug-24 Tue 9.7 9.7 ### ### 23.7 23.7 0.0
2004-Aug-23 Mon 9.7 9.7 9.7 9.7 66.1 66.1 0.7
2004-Aug-20 Fri 9.7 9.7 9.7 9.7 ### ### 0.7
2004-Aug-19 Thu 9.7 9.7 9.7 9.7 ### ### 0.7
2004-Aug-18 Wed 9.7 9.7 9.7 9.7 75.6 75.6 0.7
2004-Aug-17 Tue 9.7 9.7 9.7 9.7 0 0.7
2004-Aug-16 Mon 9.52 9.7 9.52 9.7 ### ### 0.7
2004-Aug-13 Fri 9.51 9.51 9.51 9.51 73.2 73.2 ###
2004-Aug-12 Thu 9.51 9.51 9.51 9.51 0 ###
2004-Aug-11 Wed 9.51 9.51 9.51 9.51 40 380 71.4 71.4 ###
2004-Aug-10 Tue 9.8 9.8 9.8 9.8 0 0.7
2004-Aug-09 Mon 9.8 9.8 9.8 9.8 0 0.7
2004-Aug-06 Fri 9.8 9.8 9.8 9.8 0 0.7
2004-Aug-05 Thu 9.74 9.8 9.74 9.8 1,252 ### 75.0 75.0 0.7
2004-Aug-04 Wed 9.74 9.74 9.74 9.74 0 0.7
2004-Aug-03 Tue 9.74 9.74 9.74 9.74 50 487 ### ### 0.7
2004-Aug-02 Mon 9.72 9.74 9.72 9.74 3,058 29,754 ### ### 0.7
2004-Jul-30 Fri 9.81 9.81 9.81 9.81 63.0 63.0 ###
2004-Jul-29 Thu 9.8 9.81 9.8 9.81 1,172 ### ### ### ###
2004-Jul-28 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2004-Jul-27 Tue 9.74 9.74 9.74 9.74 ### ### 0.7
2004-Jul-26 Mon ### ### ### ### 420 0 74.4 74.4 0.0
2004-Jul-23 Fri 9.7 9.7 9.7 9.7 540 ### ### ### 0.7
2004-Jul-22 Thu 9.7 9.71 9.7 9.71 1,589 15,421 ### ### ###
2004-Jul-21 Wed 9.45 9.45 9.45 9.45 ### ### 0.7
2004-Jul-20 Tue 9.4 9.4 9.4 9.4 323 ### ### ### ###
2004-Jul-19 Mon 9.24 9.24 9.24 9.24 0 ###
2004-Jul-16 Fri 9.24 9.24 9.24 9.24 ### ### ###
2004-Jul-15 Thu 9.2 9.2 ### ### 254 ### ### ### 0.0
2004-Jul-14 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2004-Jul-13 Tue 9.2 9.2 9.2 9.2 73.6 73.6 0.7
2004-Jul-12 Mon 9.5 9.5 9.2 9.2 19,050 ### 9.0 9.0 0.7
2004-Jul-09 Fri 9.5 9.5 9.4 9.4 20.9 20.9 ###
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### 9.46 9.46 11.2 11.2 0.7
2004-Jul-06 Tue 9.79 9.79 ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 10,071 0 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### 4,174 0 19.0 19.0 0.0
2004-Jul-01 Thu 9.8 ### 9.8 ### 83.5 83.5 0.0
2004-Jun-30 Wed 9.81 ### 9.81 ### 78.9 78.9 0.0
2004-Jun-29 Tue 9.83 ### 9.83 ### 140 688 85.4 85.4 0.0
2004-Jun-28 Mon 9.85 ### 9.85 ### ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 0 0.0
2004-Jun-23 Wed ### ### ### ### 540 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### 10.86 10.86 829,584 4,504,641 ### ### 0.8
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu ### ### ### ### 258 0 70.2 70.2 0.0
2004-Jun-16 Wed ### ### ### ### 1,076 0 ### ### 0.0
2004-Jun-15 Tue 10.82 ### 10.82 ### 944 ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 73.0 73.0 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### ### ### 72.9 72.9 0.0
2004-Jun-09 Wed ### ### ### ### 37,352 0 ### ### 0.0
2004-Jun-08 Tue 11.2 11.2 11.2 11.2 74.8 74.8 0.8
2004-Jun-07 Mon ### 11.2 ### 11.2 4,084 22,870 ### ### 0.8
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu 10.8 ### 10.8 ### 6,776 ### 84.0 84.0 0.0
2004-Jun-02 Wed ### 10.8 ### 10.8 84.7 84.7 ###
2004-Jun-01 Tue 10.55 ### 10.55 ### ### ### 0.0
2004-May-31 Mon 10.78 10.79 10.55 10.55 ### ### ###
2004-May-28 Fri ### 10.71 ### 10.71 457 2,447 ### ### ###
2004-May-27 Thu ### 10.8 ### 10.8 80.6 80.6 ###
2004-May-26 Wed 10.47 10.47 10.47 10.47 ### ### 0.7
2004-May-25 Tue 10.5 10.5 10.47 10.47 ### ### 0.7
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 481 0 73.3 73.3 0.0
2004-May-19 Wed ### ### ### ### 3,348 0 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon 10.23 10.43 10.23 10.43 2,683 ### 89.7 89.7 0.7
2004-May-14 Fri 10.55 ### 10.5 10.5 ### ### 0.8
2004-May-13 Thu 10.5 10.55 10.5 10.55 ### ### ###
2004-May-12 Wed 10.48 10.48 10.48 10.48 ### ### 0.7
2004-May-11 Tue 10.55 10.55 10.48 10.48 28.8 28.8 0.7
2004-May-10 Mon 10.55 10.55 10.55 10.55 0 ###
2004-May-07 Fri 10.55 10.55 10.55 10.55 172 ### 74.4 74.4 ###
2004-May-06 Thu 10.54 10.54 10.54 10.54 ### ### 0.8
2004-May-05 Wed 10.45 ### 10.45 ### 5,943 31,052 81.9 81.9 0.0
2004-May-04 Tue 10.46 10.46 10.46 10.46 0 0.7
2004-May-03 Mon 10.46 10.46 10.46 10.46 78.6 78.6 0.7
2004-Apr-30 Fri ### ### ### ### 642 0 ### ### 0.0
2004-Apr-29 Thu ### 10.81 ### 10.81 91.2 91.2 0.8
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### 10.75 ### 10.75 3,524 18,941 85.4 85.4 0.8
2004-Apr-26 Mon 10.46 ### 10.46 ### 12,826 67,079 ### ### 0.0
2004-Apr-23 Fri ### 10.41 ### 10.41 67.9 67.9 ###
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### 10.21 ### 10.21 ### ### ###
2004-Apr-20 Tue ### ### 9.7 9.76 2,551 12,372 ### ### 0.7
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue 10.21 10.21 10.21 10.21 ### ### ###
2004-Apr-08 Thu 10.22 10.22 10.22 10.22 4,749 ### ### ### 0.7
2004-Apr-07 Wed 10.25 10.25 10.25 10.25 170 1,742 77.0 77.0 0.7
2004-Apr-06 Tue ### ### 10.26 ### ### ### 0.0
2004-Apr-05 Mon ### 10.5 ### 10.5 1,881 9,875 86.4 86.4 0.8
2004-Apr-02 Fri 10.21 10.25 10.21 10.25 21,943 224,476 71.9 71.9 0.7
2004-Apr-01 Thu ### ### ### ### 38,145 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 825 0 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 158,773 0 ### ### 0.0
2004-Mar-29 Mon 9.85 ### 9.85 ### 137,287 ### ### ### 0.0
2004-Mar-26 Fri 9.85 9.85 9.85 9.85 66.8 66.8 ###
2004-Mar-25 Thu 9.75 9.75 9.75 9.75 1,180 ### ### ### ###
2004-Mar-22 Mon 9.8 9.87 9.8 9.87 ### ### ###
2004-Mar-19 Fri 9.75 9.77 9.75 9.77 69.4 69.4 0.7
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 82.6 82.6 0.0
2004-Mar-15 Mon 9.7 ### 9.7 ### 26,870 ### ### ### 0.0
2004-Mar-11 Thu 9.7 9.75 9.7 9.75 550 5,348 75.2 75.2 ###
2004-Mar-10 Wed 9.8 ### 9.8 ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 982 0 ### ### 0.0
2004-Mar-08 Mon 10.2 10.2 ### 10.2 ### ### 0.7
2004-Mar-05 Fri 12.5 12.5 12.5 12.5 0 0.9
2004-Mar-04 Thu 10.51 10.51 10.5 10.5 1,350 14,181 ### ### 0.8
2004-Mar-03 Wed 10.55 ### 10.55 ### 688 3,629 76.0 76.0 0.0
2004-Mar-02 Tue ### ### ### ### 10,576 0 36.1 36.1 0.0
2004-Mar-01 Mon 10.51 10.51 10.51 10.51 69.7 69.7 ###
2004-Feb-26 Thu 10.51 10.51 10.51 10.51 856 ### 73.5 73.5 ###
2004-Feb-25 Wed 10.5 10.5 10.5 10.5 250 2,625 ### ### 0.8
2004-Feb-23 Mon 10.51 ### 10.51 ### ### ### 0.0
2004-Feb-20 Fri 10.45 10.5 10.45 10.5 72.6 72.6 0.8
2004-Feb-19 Thu 10.25 ### 10.25 ### 79.3 79.3 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 10.21 10.25 10.21 10.25 750 7,672 ### ### 0.7
2004-Feb-12 Thu 10.22 10.22 10.21 10.21 ### ### ###
2004-Feb-11 Wed ### ### ### ### 2,140 0 69.2 69.2 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### 9.8 ### 9.8 86.2 86.2 0.7
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-04 Wed 9.7 9.85 9.7 9.85 85.4 85.4 ###
2004-Feb-03 Tue 9.5 9.75 9.5 9.7 19,675 189,371 88.3 88.3 0.7
2004-Feb-02 Mon 9.5 9.5 9.46 9.46 34.0 34.0 0.7
2004-Jan-30 Fri ### ### ### ### 250 0 ### ### 0.0
2004-Jan-29 Thu 9.47 9.47 9.46 9.46 472 ### ### ### 0.7
2004-Jan-27 Tue 9.2 ### 9.2 ### 10,288 47,324 83.9 83.9 0.0
2004-Jan-23 Fri ### ### ### ### 580 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 1,387 0 ### ### 0.0
2004-Jan-21 Wed 9.49 9.49 9.49 9.49 70 ### 70.2 70.2 0.7
2004-Jan-20 Tue 9.47 9.55 9.47 9.55 ### ### 0.7
2004-Jan-19 Mon 9.46 9.46 9.46 9.46 546 ### 73.6 73.6 0.7
2004-Jan-15 Thu 9.5 ### 9.5 9.55 13,723 65,184 ### ### 0.7
2004-Jan-14 Wed 9.4 9.4 9.4 9.4 220 ### 72.1 72.1 ###
2004-Jan-13 Tue 9.4 9.4 9.4 9.4 242 2,274 ### ### ###
2004-Jan-12 Mon ### ### ### ### 55 0 69.5 69.5 0.0
2004-Jan-09 Fri 9.45 ### 9.45 ### 81.3 81.3 0.0
2004-Jan-08 Thu 9.5 9.5 9.45 9.45 ### ### 0.7
2004-Jan-07 Wed 9.5 9.5 9.5 9.5 ### ### 0.7
2004-Jan-06 Tue 9.5 9.55 9.5 9.5 2,185 ### ### ### 0.7
2004-Jan-05 Mon 9 9 9 9 75.4 75.4 0.6
2003-Dec-31 Wed ### ### ### ### 0 0.0
2003-Dec-30 Tue ### ### ### ### 125 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### 0 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 1,180 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 0 0.0
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue 8.8 8.8 8.8 8.8 72.7 72.7 0.6
2003-Dec-15 Mon 9 9 9 9 ### ### 0.6
2003-Dec-12 Fri 9.2 9.2 9.2 9.2 0 0.7
2003-Dec-11 Thu 9.2 9.2 9.2 9.2 76.2 76.2 0.7
2003-Dec-10 Wed 9.45 9.45 9.45 9.45 7,852 ### 75.6 75.6 0.7
2003-Dec-09 Tue 9.56 9.56 9.56 9.56 0 0.7
2003-Dec-08 Mon 9.56 9.56 9.56 9.56 ### ### 0.7
2003-Dec-05 Fri 9.45 9.45 9.45 9.45 440 4,158 70.4 70.4 0.7
2003-Dec-04 Thu ### ### ### ### 1,658 0 71.5 71.5 0.0
2003-Dec-03 Wed ### ### 9.2 9.2 2,288 10,524 25.8 25.8 0.7
2003-Dec-02 Tue ### ### ### ### 1,226 0 ### ### 0.0
2003-Dec-01 Mon 9.2 9.2 9.2 9.2 ### ### 0.7
2003-Nov-28 Fri 9.2 9.2 9.2 9.2 1,927 17,728 ### ### 0.7
2003-Nov-27 Thu 9.2 9.28 9.2 9.2 67.7 67.7 0.7
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue 9 ### 9 ### 1,550 6,975 ### ### 0.0
2003-Nov-24 Mon ### ### 9 9 5,080 ### 39.1 39.1 0.6
2003-Nov-21 Fri ### ### 9 ### 1,642 7,389 ### ### 0.0
2003-Nov-20 Thu 9.2 9.2 9.2 9.2 280 2,576 ### ### 0.7
2003-Nov-19 Wed ### ### ### ### 3,721 0 76.8 76.8 0.0
2003-Nov-18 Tue ### ### ### ### 250 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu ### ### ### ### 3 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### 9 ### 75.1 75.1 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 8.8 8.8 8.8 8.8 3,986 35,076 73.8 73.8 0.6
2003-Nov-07 Fri 9 9 9 9 71.8 71.8 0.6
2003-Nov-06 Thu ### ### 9 9 255 1,147 ### ### 0.6
2003-Nov-05 Wed 9 ### 9 ### 2,872 12,924 83.9 83.9 0.0
2003-Nov-04 Tue 9 9 9 9 850 7,650 75.7 75.7 0.6
2003-Nov-03 Mon ### ### 9 9 34.9 34.9 0.6
2003-Oct-31 Fri ### ### 9 9 37.7 37.7 0.6
2003-Oct-30 Thu 9 ### 9 ### 68.2 68.2 0.0
2003-Oct-29 Wed ### ### ### ### 5,650 0 34.3 34.3 0.0
2003-Oct-28 Tue ### ### ### ### 328 0 76.8 76.8 0.0
2003-Oct-27 Mon 8.89 ### 8.89 ### 3,941 ### 78.0 78.0 0.0
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### 350 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 0 0.0
2003-Oct-21 Tue ### ### ### ### 0 0.0
2003-Oct-20 Mon ### ### ### ### 0 0.0
2003-Oct-17 Fri ### ### ### ### 0 0.0
2003-Oct-16 Thu ### ### ### ### 0 0.0
2003-Oct-15 Wed ### ### ### ### 0 0.0
2003-Oct-14 Tue ### ### ### ### 0 0.0
2003-Oct-13 Mon ### ### ### ### 0 0.0
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### 1,351 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon 9.28 9.28 9.28 9.28 0 0.7
2003-Oct-03 Fri 9.28 9.28 9.28 9.28 ### ### 0.7
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 1,140 0 ### ### 0.0
2003-Sep-30 Tue 9 9 9 9 ### ### 0.6
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 9 9 9 9 0 0.6
2003-Sep-25 Thu 9 9 9 9 486 4,374 ### ### 0.6
2003-Sep-24 Wed 9 9 9 9 64.9 64.9 0.6
2003-Sep-23 Tue 9 9 9 9 74.3 74.3 0.6
2003-Sep-22 Mon ### ### 9.28 9.28 ### ### 0.7
2003-Sep-19 Fri 9.25 9.25 9.25 9.25 64.3 64.3 ###
2003-Sep-18 Thu 9.25 9.25 9.25 9.25 ### ### ###
2003-Sep-17 Wed 9.25 9.25 9.25 9.25 ### ### ###
2003-Sep-16 Tue 9.25 9.25 9.25 9.25 ### ### ###
2003-Sep-15 Mon 9.25 9.25 9.25 9.25 72.5 72.5 ###
2003-Sep-12 Fri ### ### ### ### 2,749 0 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 420 0 ### ### 0.0
2003-Sep-10 Wed 9.4 9.4 9.4 9.4 ### ### ###
2003-Sep-09 Tue ### ### 9.5 9.5 3,049 14,482 ### ### 0.7
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu 9.8 ### 9.8 ### ### ### 0.0
2003-Sep-03 Wed 9.4 ### 9.4 9.4 67.9 67.9 ###
2003-Sep-02 Tue 9.45 ### 9.45 ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 754 0 70.6 70.6 0.0
2003-Aug-29 Fri 9.2 9.2 9.2 9.2 3,987 36,680 68.6 68.6 0.7
2003-Aug-28 Thu 9.2 9.2 9.2 9.2 4,843 44,555 ### ### 0.7
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue 9.42 9.42 ### ### 1,982 ### ### ### 0.0
2003-Aug-25 Mon ### 9.4 ### 9.4 74.3 74.3 ###
2003-Aug-22 Fri ### ### ### ### 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 6,385 0 71.5 71.5 0.0
2003-Aug-20 Wed 9.5 9.5 9.5 9.5 0 0.7
2003-Aug-19 Tue 9.5 9.74 9.5 9.5 4,122 39,653 70.4 70.4 0.7
2003-Aug-18 Mon 8.5 9.22 8.5 9.2 1,349 11,952 ### ### 0.7
2003-Aug-15 Fri ### 9.22 ### 9.22 ### ### 0.7
2003-Aug-14 Thu ### 9.2 ### ### 12,124 55,770 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 0 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### 9.2 ### ### ### ### 0.0
2003-Aug-08 Fri 8.85 8.85 8.85 8.85 0 0.6
2003-Aug-07 Thu ### ### 8.85 8.85 ### ### 0.6
2003-Aug-06 Wed ### 8.8 ### 8.8 85.9 85.9 0.6
2003-Aug-05 Tue 8.53 8.53 8.53 8.53 ### ### ###
2003-Aug-04 Mon ### 8.8 ### 8.8 93.4 93.4 0.6
2003-Aug-01 Fri ### ### 8.26 ### 2,826 11,671 65.4 65.4 0.0
2003-Jul-31 Thu 8.5 8.5 8.45 8.45 171 1,449 ### ### ###
2003-Jul-30 Wed 8.26 8.26 8.26 8.26 722 ### ### ### 0.6
2003-Jul-29 Tue 8.25 8.26 8.25 8.26 2,120 ### 69.1 69.1 0.6
2003-Jul-28 Mon ### ### 8.25 8.25 24.3 24.3 ###
2003-Jul-25 Fri 8.25 8.25 8.23 8.25 2,083 ### ### ### ###
2003-Jul-24 Thu ### ### ### ### 0 0.0
2003-Jul-23 Wed 8.5 8.5 ### ### 581 ### 11.7 11.7 0.0
2003-Jul-22 Tue 8.5 8.5 8.5 8.5 75.9 75.9 0.6
2003-Jul-21 Mon 8.5 8.5 8.5 8.5 1,272 ### ### ### 0.6
2003-Jul-18 Fri 8.5 8.5 8.5 8.5 ### ### 0.6
2003-Jul-17 Thu 8.25 8.25 8.25 8.25 72 ### 73.6 73.6 ###
2003-Jul-16 Wed 8.2 8.2 8.2 8.2 626 ### 63.7 63.7 0.6
2003-Jul-15 Tue ### ### ### ### 3,771 0 68.6 68.6 0.0
2003-Jul-14 Mon 8.42 8.42 8.42 8.42 0 ###
2003-Jul-11 Fri 8.5 8.5 8.42 8.42 ### ### ###
2003-Jul-10 Thu 8.5 8.52 8.5 8.52 3,756 ### ### ### 0.6
2003-Jul-09 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2003-Jul-08 Tue 8.5 8.5 8.5 8.5 74.3 74.3 0.6
2003-Jul-07 Mon 8.5 8.7 8.5 8.7 ### ### ###
2003-Jul-04 Fri 8.8 8.8 8.8 8.8 0 0.6
2003-Jul-03 Thu 8.8 8.8 8.8 8.8 ### ### 0.6
2003-Jul-02 Wed 8.4 8.8 8.4 8.8 95.1 95.1 0.6
2003-Jul-01 Tue 8.89 8.89 8.89 8.89 0 ###
2003-Jun-30 Mon 8.89 8.89 8.89 8.89 ### ### ###
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### 8.75 2,772 0 21.1 21.1 0.6
2003-Jun-24 Tue 9 ### ### 9 2,027 0 ### ### 0.6
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### 9 9 1,847 ### ### ### 0.6
2003-Jun-19 Thu 9.2 ### 9.2 ### 80.8 80.8 0.0
2003-Jun-18 Wed ### ### ### ### 75.0 75.0 0.0
2003-Jun-17 Tue 9 9 9 9 2,782 ### 73.2 73.2 0.6
2003-Jun-16 Mon 9 9 9 9 0 0.6
2003-Jun-13 Fri 9 9 9 9 0 0.6
2003-Jun-12 Thu 9 9 9 9 ### ### 0.6
2003-Jun-11 Wed 8.85 8.85 8.85 8.85 75.5 75.5 0.6
2003-Jun-10 Tue 8.55 9 8.55 9 ### ### 0.6
2003-Jun-06 Fri 8.42 8.5 8.42 8.5 1,259 10,651 ### ### 0.6
2003-Jun-05 Thu 8.4 8.4 8.4 8.4 ### ### ###
2003-Jun-04 Wed 8.4 8.4 8.4 8.4 74.2 74.2 ###
2003-Jun-03 Tue ### ### ### ### 370 0 ### ### 0.0
2003-Jun-02 Mon 8.55 8.55 8.55 8.55 74.4 74.4 ###
2003-May-30 Fri 8.5 8.55 8.5 8.54 ### ### ###
2003-May-29 Thu 8.22 8.23 8.22 8.23 1,970 ### 73.9 73.9 0.6
2003-May-28 Wed ### 8.2 ### 8.2 980 ### 76.3 76.3 0.6
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### 8.2 ### 8.2 2,644 10,840 77.7 77.7 0.6
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 1,123 0 ### ### 0.0
2003-May-20 Tue 8.4 8.4 8.4 8.4 229 1,923 ### ### ###
2003-May-19 Mon 8.4 8.4 8.4 8.4 ### ### ###
2003-May-16 Fri 8.4 8.4 8.4 8.4 741 6,224 72.3 72.3 ###
2003-May-15 Thu ### ### ### ### 1,184 0 ### ### 0.0
2003-May-14 Wed 8.4 8.4 8.4 8.4 557 4,678 ### ### ###
2003-May-13 Tue 8.25 8.25 8.25 8.25 1,382 ### ### ### ###
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri 8.26 8.4 8.26 8.4 8,988 74,870 ### ### ###
2003-May-08 Thu ### ### 8.55 8.55 36,653 ### ### ### ###
2003-May-07 Wed ### 8.7 ### 8.7 ### ### ###
2003-May-06 Tue 8.56 ### 8.56 ### 74.8 74.8 0.0
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri 8.46 8.53 8.46 8.53 ### ### ###
2003-May-01 Thu 8.53 8.53 8.53 8.53 70.2 70.2 ###
2003-Apr-30 Wed ### ### 8.52 8.53 3,629 15,459 ### ### ###
2003-Apr-29 Tue 8.26 8.45 8.26 8.45 ### ### ###
2003-Apr-28 Mon 8.26 8.26 8.26 8.26 271 ### ### ### 0.6
2003-Apr-24 Thu 8.25 8.25 8.25 8.25 0 ###
2003-Apr-23 Wed 8.25 8.25 8.25 8.25 1,353 ### ### ### ###
2003-Apr-22 Tue 8.25 8.25 8.25 8.25 0 ###
2003-Apr-17 Thu 8.25 8.25 8.25 8.25 ### ### ###
2003-Apr-16 Wed 8.5 8.5 8.4 8.4 4,445 ### ### ### ###
2003-Apr-15 Tue 8.5 8.5 8.5 8.5 74.4 74.4 0.6
2003-Apr-14 Mon 8.59 8.59 8.59 8.59 0 ###
2003-Apr-11 Fri 8.59 8.59 8.59 8.59 72.1 72.1 ###
2003-Apr-10 Thu ### ### 8.59 8.59 4,180 17,953 17.4 17.4 ###
2003-Apr-09 Wed 8.58 8.59 8.58 8.59 ### ### ###
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon 8.2 ### 8.2 ### 3,948 16,186 93.5 93.5 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 843 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 83.2 83.2 0.0
2003-Apr-01 Tue 8.4 8.4 8.4 8.4 ### ### ###
2003-Mar-31 Mon 8.4 8.4 8.4 8.4 221 1,856 73.1 73.1 ###
2003-Mar-28 Fri 8.4 8.4 8.4 8.4 328 2,755 70.9 70.9 ###
2003-Mar-27 Thu 8.42 8.42 8.41 8.41 23.4 23.4 ###
2003-Mar-26 Wed 8.4 8.4 8.4 8.4 ### ### ###
2003-Mar-25 Tue 8.49 8.49 8.4 8.4 18.9 18.9 ###
2003-Mar-24 Mon 8.22 8.22 8.22 8.22 0 0.6
2003-Mar-21 Fri 8.22 8.22 8.22 8.22 0 0.6
2003-Mar-20 Thu 8.22 8.22 8.22 8.22 ### ### 0.6
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue 7.85 ### 7.85 ### 70.7 70.7 0.0
2003-Mar-17 Mon 7.82 7.89 7.82 7.85 ### ### ###
2003-Mar-14 Fri 7.7 7.83 7.7 7.83 ### ### ###
2003-Mar-13 Thu 7.75 7.75 7.7 7.7 254 ### ### ### 0.6
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue 7.58 7.58 7.58 7.58 82.4 82.4 ###
2003-Mar-10 Mon 7.5 7.5 7.5 7.5 320 ### ### ### 0.5
2003-Mar-07 Fri 7.58 7.58 7.58 7.58 3,523 ### 79.7 79.7 ###
2003-Mar-06 Thu 7.58 7.58 7.58 7.58 221 1,675 78.6 78.6 ###
2003-Mar-05 Wed ### ### ### ### 79.1 79.1 0.0
2003-Mar-04 Tue 7.4 7.4 7.4 7.4 ### ### 0.5
2003-Mar-03 Mon 7.2 7.2 7.2 7.2 0 0.5
2003-Feb-28 Fri 7.2 7.4 7.2 7.2 1,642 11,986 76.7 76.7 0.5
2003-Feb-27 Thu 7.5 7.5 7.5 7.5 0 0.5
2003-Feb-26 Wed 7.5 7.5 7.5 7.5 0 0.5
2003-Feb-25 Tue ### ### 7.5 7.5 2,486 9,322 ### ### 0.5
2003-Feb-24 Mon 7.75 7.75 7.75 7.75 0 ###
2003-Feb-21 Fri 7.5 7.75 7.5 7.75 3,071 ### ### ### ###
2003-Feb-20 Thu 7.48 7.48 7.48 7.48 81.4 81.4 0.5
2003-Feb-19 Wed 7.49 7.49 7.48 7.48 27.4 27.4 0.5
2003-Feb-18 Tue 7.59 7.59 7.59 7.59 240 1,821 72.8 72.8 0.5
2003-Feb-17 Mon 7.59 7.59 7.59 7.59 ### ### 0.5
2003-Feb-14 Fri 7.45 7.45 7.45 7.45 170 ### 71.9 71.9 0.5
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed 7.28 7.28 7.28 7.28 0 0.5
2003-Feb-11 Tue 7.28 7.28 7.28 7.28 ### ### 0.5
2003-Feb-10 Mon 7.27 7.27 7.27 7.27 ### ### ###
2003-Feb-07 Fri ### ### ### ### 70.5 70.5 0.0
2003-Feb-06 Thu 7.27 7.27 7.27 7.27 180 ### 81.1 81.1 ###
2003-Feb-05 Wed 7.27 7.27 7.27 7.27 ### ### ###
2003-Feb-04 Tue 7.25 7.25 7.25 7.25 ### ### 0.5
2003-Feb-03 Mon 7.25 7.25 7.25 7.25 0 0.5
2003-Jan-31 Fri 7.2 7.25 7.2 7.25 ### ### 0.5
2003-Jan-30 Thu 7 7 7 7 71.2 71.2 0.5
2003-Jan-29 Wed 7.4 7.4 7.4 7.4 0 0.5
2003-Jan-28 Tue 7.75 7.75 7.4 7.4 ### ### 0.5
2003-Jan-24 Fri 7.76 7.76 7.76 7.76 73.9 73.9 0.6
2003-Jan-23 Thu 7.8 7.8 7.8 7.8 1,926 15,022 ### ### 0.6
2003-Jan-22 Wed 7.86 7.86 7.85 7.85 ### ### ###
2003-Jan-21 Tue 7.86 7.86 7.86 7.86 ### ### ###
2003-Jan-20 Mon 7.85 7.85 7.85 7.85 0 ###
2003-Jan-17 Fri 7.85 7.85 7.85 7.85 22 172 ### ### ###
2003-Jan-16 Thu 7.86 7.86 7.85 7.85 ### ### ###
2003-Jan-15 Wed 8 8 8 8 0 ###
2003-Jan-14 Tue 8 8 8 8 0 ###
2003-Jan-13 Mon ### ### 8 8 1,420 5,680 ### ### ###
2003-Jan-10 Fri 7.83 7.83 7.83 7.83 0 ###
2003-Jan-09 Thu 7.83 7.83 7.83 7.83 121 947 69.6 69.6 ###
2003-Jan-08 Wed 7.81 7.81 7.81 7.81 70 546 73.1 73.1 0.6
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 1,255 0 ### ### 0.0
2003-Jan-03 Fri 7.75 7.75 7.75 7.75 0 ###
2003-Jan-02 Thu 8 8 7.75 7.75 6.5 6.5 ###
2002-Dec-31 Tue 8 8 8 8 66.4 66.4 ###
2002-Dec-30 Mon 7.75 7.75 7.75 7.75 144 ### 72.1 72.1 ###
2002-Dec-27 Fri 7.75 7.75 7.75 7.75 125 ### 70.7 70.7 ###
2002-Dec-24 Tue 7.75 7.75 7.75 7.75 0 ###
2002-Dec-23 Mon 7.75 7.8 7.75 7.75 71.0 71.0 ###
2002-Dec-20 Fri ### 8.2 ### 8.2 78.4 78.4 0.6
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed ### ### ### ### 1,248 0 ### ### 0.0
2002-Dec-17 Tue 8.46 8.46 ### ### 6.0 6.0 0.0
2002-Dec-16 Mon 8.46 8.46 8.46 8.46 ### ### 0.6
2002-Dec-13 Fri 8.46 8.46 8.46 8.46 69.2 69.2 0.6
2002-Dec-12 Thu 8.4 8.5 8.4 8.5 678 5,729 ### ### 0.6
2002-Dec-11 Wed 8.46 8.46 8.46 8.46 2,449 ### 81.4 81.4 0.6
2002-Dec-10 Tue 8.46 8.46 8.46 8.46 ### ### 0.6
2002-Dec-09 Mon 8.5 8.5 8.46 8.46 481 4,078 ### ### 0.6
2002-Dec-06 Fri 8.8 8.8 8.5 8.5 ### ### 0.6
2002-Dec-05 Thu ### ### ### ### 0 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 4,584 0 76.7 76.7 0.0
2002-Dec-02 Mon ### 8.2 ### 8.2 ### ### 0.6
2002-Nov-29 Fri 8 8 8 8 0 ###
2002-Nov-28 Thu 8 8 8 8 70.6 70.6 ###
2002-Nov-27 Wed 8.25 8.25 8 8 10.7 10.7 ###
2002-Nov-26 Tue 8.2 8.2 8.2 8.2 0 0.6
2002-Nov-25 Mon 8.2 8.2 8.2 8.2 175 ### 72.7 72.7 0.6
2002-Nov-22 Fri ### ### ### ### 88.1 88.1 0.0
2002-Nov-21 Thu 8 8 8 8 0 ###
2002-Nov-20 Wed 8 8 8 8 0 ###
2002-Nov-19 Tue 7.85 8 7.85 8 87.8 87.8 ###
2002-Nov-18 Mon 8 8 7.85 7.85 857 ### ### ### ###
2002-Nov-15 Fri 8 8 8 8 69.7 69.7 ###
2002-Nov-14 Thu ### ### ### ### 0 0.0
2002-Nov-13 Wed ### ### ### ### 850 0 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 123 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 270 0 ### ### 0.0
2002-Nov-07 Thu 8 8 ### ### 981 3,924 19.4 19.4 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue 8.2 8.2 ### ### 8.6 8.6 0.0
2002-Nov-04 Mon 8 8 8 8 1,256 10,048 ### ### ###
2002-Nov-01 Fri 7.85 7.85 7.85 7.85 0 ###
2002-Oct-31 Thu 7.85 7.85 7.85 7.85 ### ### ###
2002-Oct-30 Wed 8 8 7.8 7.8 1,422 ### ### ### 0.6
2002-Oct-29 Tue 8 8 8 8 0 ###
2002-Oct-28 Mon 8 8 ### 8 1,648 ### 73.4 73.4 ###
2002-Oct-25 Fri ### ### 8 8 272 1,088 ### ### ###
2002-Oct-24 Thu ### ### ### ### 23.8 23.8 0.0
2002-Oct-23 Wed ### ### ### ### 450 0 ### ### 0.0
2002-Oct-22 Tue 8.55 8.55 8.55 8.55 750 ### 73.3 73.3 ###
2002-Oct-21 Mon ### ### 8.5 8.5 275 ### ### ### 0.6
2002-Oct-18 Fri 8.75 8.8 8.7 8.8 ### ### 0.6
2002-Oct-17 Thu 8.55 8.55 8.55 8.55 84 ### ### ### ###
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 2,259 0 74.4 74.4 0.0
2002-Oct-11 Fri 8.75 8.75 8 8 2.3 2.3 ###
2002-Oct-10 Thu 8.75 8.75 8.75 8.75 2,320 ### ### ### 0.6
2002-Oct-09 Wed ### ### 8.76 8.76 ### ### 0.6
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 2,342 0 74.5 74.5 0.0
2002-Oct-03 Thu ### ### ### ### 1,445 0 ### ### 0.0
2002-Oct-02 Wed 9.5 9.5 9.5 9.5 0 0.7
2002-Oct-01 Tue 9.5 9.5 9.5 9.5 0 0.7
2002-Sep-30 Mon ### 9.5 ### 9.5 ### ### 0.7
2002-Sep-27 Fri 9.2 ### 9.2 ### 1,450 ### 76.3 76.3 0.0
2002-Sep-26 Thu ### ### 9.4 9.4 3.8 3.8 ###
2002-Sep-25 Wed ### ### ### ### 321 0 81.0 81.0 0.0
2002-Sep-24 Tue 10.45 10.45 ### ### 9.3 9.3 0.0
2002-Sep-23 Mon ### 10.41 ### 10.4 921 ### 83.4 83.4 0.7
2002-Sep-20 Fri 10.51 10.51 ### ### 975 5,123 ### ### 0.0
2002-Sep-19 Thu 10.75 10.75 10.75 10.75 79.1 79.1 0.8
2002-Sep-18 Wed 10.85 10.85 10.8 10.8 30.1 30.1 ###
2002-Sep-17 Tue 10.75 10.75 10.75 10.75 0 0.8
2002-Sep-16 Mon ### ### 10.75 10.75 357 ### ### ### 0.8
2002-Sep-13 Fri ### ### 10.85 ### 75.1 75.1 0.0
2002-Sep-12 Thu 10.88 10.88 10.88 10.88 76.3 76.3 0.8
2002-Sep-11 Wed ### 10.7 ### 10.7 ### ### 0.8
2002-Sep-10 Tue 10.43 10.43 10.42 10.42 ### ### 0.7
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri 10.8 10.8 10.8 10.8 ### ### ###
2002-Sep-05 Thu 10.8 10.8 10.8 10.8 ### ### ###
2002-Sep-04 Wed 10.8 10.8 10.8 10.8 77.3 77.3 ###
2002-Sep-03 Tue 10.8 10.8 10.75 10.75 352 ### 27.5 27.5 0.8
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 0 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 11.2 11.2 11.2 11.2 72.3 72.3 0.8
2002-Aug-27 Tue ### ### ### ### 72.5 72.5 0.0
2002-Aug-26 Mon 11.5 11.5 ### ### 1,449 ### 17.7 17.7 0.0
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu 11.55 11.55 11.55 11.55 ### ### 0.8
2002-Aug-21 Wed ### 11.5 ### 11.5 83.9 83.9 ###
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 977 0 21.4 21.4 0.0
2002-Aug-16 Fri ### ### ### ### 3,325 0 83.0 83.0 0.0
2002-Aug-15 Thu 10.5 10.8 10.5 10.75 3,074 ### ### ### 0.8
2002-Aug-14 Wed 10.88 10.88 10.88 10.88 0 0.8
2002-Aug-13 Tue 10.88 10.88 10.88 10.88 0 0.8
2002-Aug-12 Mon 10.45 ### 10.45 10.88 93.2 93.2 0.8
2002-Aug-09 Fri 10.22 10.45 10.22 10.45 87.7 87.7 ###
2002-Aug-08 Thu 10.2 10.22 10.2 10.22 2,879 ### ### ### 0.7
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue 10.25 10.25 10.25 10.25 ### ### 0.7
2002-Aug-05 Mon 10.84 10.84 10.84 10.84 ### ### 0.8
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 10.55 ### 10.55 ### ### ### 0.0
2002-Jul-30 Tue 10.43 10.45 10.43 10.45 758 ### 72.0 72.0 ###
2002-Jul-29 Mon ### ### 10.25 ### 1,356 6,949 69.3 69.3 0.0
2002-Jul-26 Fri 10.7 10.7 10.4 10.7 2,075 ### 81.6 81.6 0.8
2002-Jul-25 Thu ### 10.7 ### 10.7 ### ### 0.8
2002-Jul-24 Wed 10.5 10.5 10.4 10.4 2,320 24,244 ### ### 0.7
2002-Jul-23 Tue 10.85 10.85 ### ### 1,652 ### ### ### 0.0
2002-Jul-22 Mon 10.85 10.85 10.85 10.85 120 ### 66.0 66.0 0.8
2002-Jul-19 Fri ### ### ### ### 3,374 0 85.1 85.1 0.0
2002-Jul-18 Thu 10.5 ### 10.5 ### 2,645 13,886 95.4 95.4 0.0
2002-Jul-17 Wed ### ### ### ### 448 0 86.9 86.9 0.0
2002-Jul-16 Tue ### 10.2 ### 10.2 326 ### 82.7 82.7 0.7
2002-Jul-15 Mon 11.2 11.2 11.2 11.2 ### ### 0.8
2002-Jul-12 Fri 11.2 11.2 11.2 11.2 73.0 73.0 0.8
2002-Jul-11 Thu ### ### ### ### 223 0 77.3 77.3 0.0
2002-Jul-10 Wed 11.5 11.5 11.5 11.5 0 ###
2002-Jul-09 Tue 11.5 11.5 11.5 11.5 68.2 68.2 ###
2002-Jul-08 Mon ### ### ### ### 2,570 0 73.1 73.1 0.0
2002-Jul-05 Fri 11.8 ### 11.8 11.8 69.2 69.2 0.8
2002-Jul-04 Thu 11.8 11.8 11.8 11.8 0 0.8
2002-Jul-03 Wed ### ### 11.8 11.8 554 ### ### ### 0.8
2002-Jul-02 Tue ### ### ### ### 340 0 75.7 75.7 0.0
2002-Jul-01 Mon ### 12.4 ### 12.4 3,649 22,623 86.5 86.5 0.9
2002-Jun-28 Fri ### ### ### ### 58,575 0 64.0 64.0 0.0
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### 11.8 ### 11.8 2,055 12,124 89.7 89.7 0.8
2002-Jun-25 Tue ### ### ### ### 0 0.0
2002-Jun-24 Mon ### ### ### ### 656 0 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 328 0 9.6 9.6 0.0
2002-Jun-19 Wed ### ### ### ### 2,374 0 78.0 78.0 0.0
2002-Jun-18 Tue 12.75 12.75 12.75 12.75 0 ###
2002-Jun-17 Mon 12.82 12.82 12.5 12.75 34.3 34.3 ###
2002-Jun-14 Fri 12.8 12.8 12.8 12.8 848 10,854 ### ### 0.9
2002-Jun-13 Thu 12.8 12.8 12.8 12.8 75.4 75.4 0.9
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue 12.55 ### 12.55 ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 73.0 73.0 0.0
2002-Jun-04 Tue ### ### ### ### 552 0 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 387 0 73.1 73.1 0.0
2002-May-31 Fri ### ### ### ### 68.2 68.2 0.0
2002-May-30 Thu 13.25 13.27 13.25 13.27 68.7 68.7 0.9
2002-May-29 Wed ### ### ### ### 746 0 ### ### 0.0
2002-May-28 Tue 13.52 13.52 13.52 13.52 73.0 73.0 1.0
2002-May-27 Mon 13.55 13.56 13.55 13.56 72.5 72.5 1.0
2002-May-24 Fri 13.54 13.54 13.54 13.54 874 ### 65.4 65.4 1.0
2002-May-23 Thu 13.45 13.45 13.45 13.45 75.6 75.6 ###
2002-May-22 Wed 13.55 13.75 13.55 13.7 76.7 76.7 1.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon 13.55 ### 13.55 ### ### ### 0.0
2002-May-17 Fri 13.42 13.71 13.42 ### 76.2 76.2 0.0
2002-May-16 Thu 13.4 13.41 13.4 13.41 68.5 68.5 1.0
2002-May-15 Wed 13.4 13.4 13.4 13.4 0 1.0
2002-May-14 Tue 13.4 13.4 13.4 13.4 3,651 48,923 73.0 73.0 1.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri 13.23 13.23 13.23 13.23 1,080 14,288 ### ### 0.9
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed 13.2 13.2 13.2 13.2 842 ### ### ### 0.9
2002-May-07 Tue 13.2 13.2 ### ### ### ### 0.0
2002-May-06 Mon ### 13.2 ### 13.2 1,556 ### ### ### 0.9
2002-May-03 Fri 12.7 12.71 12.7 12.71 ### ### 0.9
2002-May-02 Thu 12.5 12.5 12.5 12.5 74.7 74.7 0.9
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue 12.8 ### 12.8 ### ### ### 0.0
2002-Apr-29 Mon ### ### ### ### 0 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed 13.5 ### 13.5 ### 3,624 ### ### ### 0.0
2002-Apr-23 Tue 13.2 13.25 13.2 13.25 728 9,627 76.9 76.9 ###
2002-Apr-22 Mon ### ### ### ### 1,022 0 ### ### 0.0
2002-Apr-19 Fri 13.2 13.2 13.2 13.2 70.0 70.0 0.9
2002-Apr-18 Thu 13.2 13.2 13.2 13.2 ### ### 0.9
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### 13.25 ### ### 3,084 ### 81.5 81.5 0.0
2002-Apr-15 Mon 12.8 12.8 12.8 12.8 322 4,121 71.2 71.2 0.9
2002-Apr-12 Fri ### ### ### ### 11,420 0 71.4 71.4 0.0
2002-Apr-11 Thu 13.45 13.45 13.45 13.45 0 ###
2002-Apr-10 Wed 13.45 13.45 13.45 13.45 149 ### ### ### ###
2002-Apr-09 Tue ### 13.5 ### 13.45 ### ### ###
2002-Apr-08 Mon ### ### ### ### 372 0 ### ### 0.0
2002-Apr-05 Fri 13.84 13.84 13.84 13.84 0 1.0
2002-Apr-04 Thu 13.84 13.84 13.84 13.84 0 1.0
2002-Apr-03 Wed 13.82 13.84 13.82 13.84 ### ### 1.0
2002-Apr-02 Tue ### ### 13.85 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 2,277 0 66.5 66.5 0.0
2002-Mar-27 Wed 14.26 14.29 14.26 14.29 ### ### ###
2002-Mar-26 Tue 14.2 14.23 14.2 14.23 2,826 40,171 77.7 77.7 ###
2002-Mar-25 Mon 13.75 13.75 13.75 13.75 929 12,773 72.2 72.2 1.0
2002-Mar-22 Fri 13.7 13.7 13.7 13.7 66.9 66.9 1.0
2002-Mar-21 Thu 14.2 14.2 ### ### 2,452 ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 86.0 86.0 0.0
2002-Mar-19 Tue 13.76 13.81 13.76 13.81 73.6 73.6 ###
2002-Mar-18 Mon 13.7 13.7 13.7 13.7 3,571 48,922 73.1 73.1 1.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu 13.7 13.71 13.7 13.7 71.1 71.1 1.0
2002-Mar-13 Wed ### 13.82 ### 13.82 72.9 72.9 1.0
2002-Mar-12 Tue 13.55 13.8 13.55 13.8 ### ### 1.0
2002-Mar-11 Mon 13.5 13.55 13.5 13.5 2,027 ### ### ### 1.0
2002-Mar-08 Fri 13.2 ### 13.2 ### 75.2 75.2 0.0
2002-Mar-07 Thu ### ### ### ### 74.9 74.9 0.0
2002-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 12.8 12.8 ### ### 1,648 10,547 ### ### 0.0
2002-Mar-01 Fri 12.5 12.5 12.5 12.5 1,026 12,825 67.2 67.2 0.9
2002-Feb-28 Thu 12.55 12.55 12.55 12.55 1,184 14,859 ### ### ###
2002-Feb-27 Wed ### ### ### ### 720 0 95.4 95.4 0.0
2002-Feb-26 Tue ### ### ### ### 1,650 0 ### ### 0.0
2002-Feb-25 Mon ### 12.5 ### 12.5 ### ### 0.9
2002-Feb-22 Fri ### ### ### ### 3,788 0 73.8 73.8 0.0
2002-Feb-21 Thu 11.54 11.54 11.54 11.54 827 9,543 ### ### 0.8
2002-Feb-20 Wed 11.5 11.5 11.5 11.5 ### ### ###
2002-Feb-19 Tue 11.81 11.81 11.81 11.81 ### ### ###
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri 11.959 ### 11.959 ### 2,640 15,785 ### ### 0.0
2002-Feb-14 Thu 12.041 ### ### ### ### ### 0.0
2002-Feb-13 Wed ### ### ### ### 256 0 17.1 17.1 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 574 0 35.1 35.1 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 0 0.0
2002-Feb-05 Tue ### ### ### ### 920 0 70.2 70.2 0.0
2002-Feb-04 Mon 12.4 12.41 12.4 12.41 ### ### ###
2002-Feb-01 Fri ### 12.4 ### ### 13,855 ### 85.0 85.0 0.0
2002-Jan-31 Thu ### ### ### ### 67.0 67.0 0.0
2002-Jan-30 Wed ### ### ### ### 577 0 34.7 34.7 0.0
2002-Jan-29 Tue ### ### ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu 12.42 12.42 12.42 12.42 527 6,545 ### ### 0.9
2002-Jan-23 Wed 12.4 12.4 12.4 12.4 1,977 ### ### ### 0.9
2002-Jan-22 Tue ### 12.41 ### 12.41 1,478 9,170 68.8 68.8 ###
2002-Jan-21 Mon 12.2 12.2 12.2 12.2 150 ### 67.9 67.9 ###
2002-Jan-18 Fri 12.41 12.41 12.4 12.4 32.2 32.2 0.9
2002-Jan-17 Thu 12.5 12.5 12.5 12.5 73.1 73.1 0.9
2002-Jan-16 Wed 12.5 12.5 12.5 12.5 0 0.9
2002-Jan-15 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2002-Jan-14 Mon 12.56 12.56 12.56 12.56 4,883 ### 77.7 77.7 0.9
2002-Jan-11 Fri 12.7 12.7 12.55 12.56 ### ### 0.9
2002-Jan-10 Thu 12.8 12.8 12.8 12.8 0 0.9
2002-Jan-09 Wed ### ### 12.75 12.8 ### ### 0.9
2002-Jan-08 Tue ### ### ### ### 43 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 25.4 25.4 0.0
2002-Jan-04 Fri ### ### ### ### 379 0 67.9 67.9 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 886 0 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri ### ### ### ### ### ### 0.0
2001-Dec-27 Thu ### ### ### ### 253 0 8.5 8.5 0.0
2001-Dec-24 Mon 12.8 12.8 12.8 12.8 68.3 68.3 0.9
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 0 0.0
2001-Dec-19 Wed 13.248 ### 13.248 ### 2,654 17,580 76.3 76.3 0.0
2001-Dec-18 Tue ### ### ### ### 1,829 0 70.2 70.2 0.0
2001-Dec-17 Mon 12.75 12.81 12.75 12.81 ### ### ###
2001-Dec-14 Fri 12.75 12.75 12.7 12.7 ### ### 0.9
2001-Dec-13 Thu 12.7 12.7 12.7 12.7 ### ### 0.9
2001-Dec-12 Wed 12.7 12.7 12.7 12.7 541 6,870 ### ### 0.9
2001-Dec-11 Tue 12.8 12.8 12.8 12.8 150 1,920 71.8 71.8 0.9
2001-Dec-10 Mon ### ### ### ### 20 0 70.5 70.5 0.0
2001-Dec-07 Fri 13.047 ### 13.047 ### 2,945 ### ### ### 0.0
2001-Dec-06 Thu 12.76 12.8 12.76 12.8 23,088 ### ### ### 0.9
2001-Dec-05 Wed 12.7 12.75 12.7 12.75 ### ### ###
2001-Dec-04 Tue ### 12.4 ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 12.7 12.7 12.7 12.7 0 0.9
2001-Nov-30 Fri ### 12.7 ### 12.7 69.5 69.5 0.9
2001-Nov-29 Thu 12.5 12.5 12.5 12.5 1,654 20,675 ### ### 0.9
2001-Nov-28 Wed 12.5 12.5 12.5 12.5 2,947 ### ### ### 0.9
2001-Nov-27 Tue 12.5 12.5 12.5 12.5 72.0 72.0 0.9
2001-Nov-26 Mon 12.5 12.5 12.5 12.5 ### ### 0.9
2001-Nov-23 Fri 12.75 12.78 12.75 12.78 3,746 ### 67.3 67.3 0.9
2001-Nov-22 Thu 12.72 12.72 12.72 12.72 843 10,722 70.0 70.0 0.9
2001-Nov-21 Wed ### ### ### ### 70.3 70.3 0.0
2001-Nov-20 Tue ### ### ### ### 1,726 0 70.4 70.4 0.0
2001-Nov-19 Mon ### ### 12.4 12.4 ### ### 0.9
2001-Nov-16 Fri ### ### ### ### 86,622 0 79.0 79.0 0.0
2001-Nov-15 Thu 12.5 12.7 12.5 ### ### ### 0.0
2001-Nov-14 Wed 12.48 12.48 12.48 12.48 67.1 67.1 ###
2001-Nov-13 Tue 12.48 12.48 12.48 12.48 2,125 26,520 ### ### ###
2001-Nov-12 Mon 12.55 12.55 12.55 12.55 1,842 ### 71.0 71.0 ###
2001-Nov-09 Fri ### ### 12.8 12.82 ### ### 0.9
2001-Nov-08 Thu 12.5 12.5 12.5 12.5 2,946 36,825 65.4 65.4 0.9
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue 12.2 12.2 ### ### 20.1 20.1 0.0
2001-Nov-05 Mon 12.2 12.2 12.2 12.2 ### ### ###
2001-Nov-02 Fri ### ### ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### 2,371 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 152 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 67.0 67.0 0.0
2001-Oct-24 Wed ### 13.5 ### ### 73.6 73.6 0.0
2001-Oct-23 Tue ### ### 13.25 13.25 855 ### ### ### ###
2001-Oct-22 Mon 13.5 13.5 ### ### 486 3,280 ### ### 0.0
2001-Oct-19 Fri 13.42 13.44 13.42 13.44 73.1 73.1 ###
2001-Oct-18 Thu 13.42 13.55 13.42 13.42 4,426 59,684 77.2 77.2 1.0
2001-Oct-17 Wed 13.4 13.42 13.4 13.42 67.1 67.1 1.0
2001-Oct-16 Tue ### ### ### ### 2,057 0 ### ### 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 1,778 0 68.8 68.8 0.0
2001-Oct-10 Wed ### ### ### ### ### ### 0.0
2001-Oct-09 Tue ### ### ### ### 5,850 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### 14.46 ### ### 1.0
2001-Oct-05 Fri 13.76 ### 13.76 ### 4,071 ### 81.0 81.0 0.0
2001-Oct-04 Thu 13.7 13.7 13.7 13.7 ### ### 1.0
2001-Oct-03 Wed ### ### ### ### ### ### 0.0
2001-Oct-02 Tue 13.7 13.7 ### ### ### ### 0.0
2001-Oct-01 Mon 13.55 ### 13.55 ### 2,847 19,288 75.4 75.4 0.0
2001-Sep-28 Fri 13.5 ### 13.5 13.55 4,781 32,271 ### ### 1.0
2001-Sep-27 Thu ### ### ### ### 75.9 75.9 0.0
2001-Sep-26 Wed 13.2 13.2 13.2 13.2 2,440 ### ### ### 0.9
2001-Sep-25 Tue 12.547 ### 12.547 ### 8,640 ### 88.4 88.4 0.0
2001-Sep-24 Mon 12.29 ### 12.25 ### 75.2 75.2 0.0
2001-Sep-21 Fri ### ### ### ### 2,372 0 ### ### 0.0
2001-Sep-20 Thu ### 13.4 ### 13.4 ### ### 1.0
2001-Sep-19 Wed ### ### ### ### 64.0 64.0 0.0
2001-Sep-18 Tue ### ### ### ### 8,842 0 ### ### 0.0
2001-Sep-17 Mon ### 13.56 ### ### 3,242 21,980 88.5 88.5 0.0
2001-Sep-14 Fri 13.5 13.56 13.5 13.56 ### ### 1.0
2001-Sep-13 Thu 13.49 13.49 ### ### 11.8 11.8 0.0
2001-Sep-12 Wed 13.8 13.8 ### 13.5 26.3 26.3 1.0
2001-Sep-11 Tue 13.8 13.8 13.8 13.8 472 ### 70.7 70.7 1.0
2001-Sep-10 Mon ### ### 13.8 13.8 26.5 26.5 1.0
2001-Sep-07 Fri 14.4 14.4 14.4 14.4 485 6,984 70.7 70.7 1.0
2001-Sep-06 Thu 14.4 14.4 14.4 14.4 ### ### 1.0
2001-Sep-05 Wed 14.26 ### 14.26 ### 3,951 28,170 ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 4,949 0 ### ### 0.0
2001-Sep-03 Mon 14.2 14.25 14.2 14.25 140 ### ### ### 1.0
2001-Aug-31 Fri ### ### 14.45 14.45 ### ### 1.0
2001-Aug-30 Thu 14.75 14.75 ### ### 5,857 ### ### ### 0.0
2001-Aug-29 Wed ### 14.75 ### 14.75 80.4 80.4 ###
2001-Aug-28 Tue 14.4 14.5 14.4 14.5 13,158 ### ### ### 1.0
2001-Aug-27 Mon ### 14.4 14.25 14.4 13,681 195,980 72.3 72.3 1.0
2001-Aug-24 Fri 14.328 ### 14.328 ### 14,148 101,356 ### ### 0.0
2001-Aug-23 Thu 14.2 ### 14.2 ### 76.2 76.2 0.0
2001-Aug-22 Wed 13.89 ### 13.89 ### 6,877 ### ### ### 0.0
2001-Aug-21 Tue 13.859 13.86 13.859 13.86 71.8 71.8 ###
2001-Aug-20 Mon ### ### 13.8 13.8 2,346 16,187 ### ### 1.0
2001-Aug-17 Fri ### ### 14.27 ### 201,275 ### ### ### 0.0
2001-Aug-16 Thu 14.28 ### 14.28 ### 9,022 ### ### ### 0.0
2001-Aug-15 Wed 14.23 ### 14.23 ### 8,124 ### 80.0 80.0 0.0
2001-Aug-14 Tue ### 14.2 ### 14.2 81.2 81.2 1.0
2001-Aug-13 Mon ### 14.25 ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### 7,576 0 ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 5,844 0 ### ### 0.0
2001-Aug-08 Wed 14.25 14.25 14.25 14.25 3,320 ### 70.5 70.5 1.0
2001-Aug-07 Tue ### 14.4 ### 14.4 10,787 ### 77.1 77.1 1.0
2001-Aug-06 Mon 14.2 14.4 14.2 ### 11,456 163,820 ### ### 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu 13.82 13.83 13.5 13.5 11,252 153,758 ### ### 1.0
2001-Aug-01 Wed ### ### 13.85 13.85 12,070 83,584 28.6 28.6 ###
2001-Jul-31 Tue ### ### ### ### 12,657 0 ### ### 0.0
2001-Jul-30 Mon 13.71 13.81 13.71 13.81 6,627 91,187 ### ### ###
2001-Jul-27 Fri 13.73 13.73 13.7 13.7 28.9 28.9 1.0
2001-Jul-26 Thu 13.75 13.85 13.75 13.85 79.6 79.6 ###
2001-Jul-25 Wed 13.7 13.7 13.7 13.7 ### ### 1.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 13.81 ### 13.81 13.81 ### ### ###
2001-Jul-20 Fri 13.8 13.8 13.8 13.8 75.4 75.4 1.0
2001-Jul-19 Thu 13.8 13.8 13.8 13.8 73.2 73.2 1.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 1,680 0 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri 14.23 14.23 14.23 14.23 1,449 ### 70.8 70.8 ###
2001-Jul-12 Thu 14.21 14.22 14.21 14.22 2,081 29,581 ### ### 1.0
2001-Jul-11 Wed 14.2 14.21 14.2 14.2 778 11,051 ### ### 1.0
2001-Jul-10 Tue 14.22 14.22 14.22 14.22 68.0 68.0 1.0
2001-Jul-09 Mon 14.22 14.22 14.22 14.22 2,486 35,350 73.2 73.2 1.0
2001-Jul-06 Fri ### 14.2 ### 14.2 74.9 74.9 1.0
2001-Jul-05 Thu 14.2 14.2 ### ### 2,443 17,345 ### ### 0.0
2001-Jul-04 Wed ### 14.4 ### 14.4 1,040 7,488 ### ### 1.0
2001-Jul-03 Tue ### 14.45 ### 14.4 2,486 ### ### ### 1.0
2001-Jul-02 Mon ### 14.2 ### 14.2 11,844 ### 76.7 76.7 1.0
2001-Jun-29 Fri ### ### ### ### 4,052 0 ### ### 0.0
2001-Jun-28 Thu ### ### ### ### 1,650 0 ### ### 0.0
2001-Jun-27 Wed 13.5 13.555 13.5 13.555 72.1 72.1 1.0
2001-Jun-26 Tue ### ### 13.45 13.5 ### ### 1.0
2001-Jun-25 Mon ### 13.25 ### 13.25 ### ### ###
2001-Jun-22 Fri 12.646 13.55 12.646 ### 82.2 82.2 0.0
2001-Jun-21 Thu 12.42 12.45 12.42 12.45 6,141 ### ### ### ###
2001-Jun-20 Wed 12.55 12.55 ### 12.42 ### ### 0.9
2001-Jun-19 Tue ### ### ### ### 877 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 74.9 74.9 0.0
2001-Jun-15 Fri ### ### ### ### 5,171 0 70.5 70.5 0.0
2001-Jun-14 Thu 12.2 ### 12.2 ### 5,375 32,787 76.2 76.2 0.0
2001-Jun-13 Wed 12.55 12.55 12.2 12.2 ### ### ###
2001-Jun-12 Tue 12.5 12.56 12.5 12.56 2,425 30,385 ### ### 0.9
2001-Jun-11 Mon 13.21 13.21 13.21 13.21 0 ###
2001-Jun-08 Fri 13.21 13.21 13.21 13.21 71.7 71.7 ###
2001-Jun-07 Thu ### 13.2 ### 13.2 ### ### 0.9
2001-Jun-06 Wed 13.5 ### 13.5 ### 6,179 ### 82.6 82.6 0.0
2001-Jun-05 Tue 13.4 13.45 13.4 13.45 ### ### ###
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 7,879 0 ### ### 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue 13.8 ### 13.8 ### ### ### 0.0
2001-May-28 Mon 13.75 13.8 13.75 13.8 ### ### 1.0
2001-May-25 Fri ### ### ### ### 68.9 68.9 0.0
2001-May-24 Thu ### 13.72 ### 13.72 ### ### ###
2001-May-23 Wed 13.45 ### 13.45 13.54 75.3 75.3 1.0
2001-May-22 Tue 13.27 ### 13.27 ### 9,081 60,252 76.9 76.9 0.0
2001-May-21 Mon 13.27 13.27 13.27 13.27 ### ### 0.9
2001-May-18 Fri 13.5 ### 13.5 ### 14,674 99,049 76.9 76.9 0.0
2001-May-17 Thu ### ### ### ### 5,244 0 28.9 28.9 0.0
2001-May-16 Wed ### 13.2 ### 13.2 33,376 220,281 75.4 75.4 0.9
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon 12.7 12.85 12.7 12.85 ### ### 0.9
2001-May-11 Fri 12.5 ### 12.5 ### 2,452 15,325 76.6 76.6 0.0
2001-May-10 Thu ### 12.7 ### 12.7 69.0 69.0 0.9
2001-May-09 Wed 12.7 12.7 12.7 12.7 ### ### 0.9
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 2,244 0 73.3 73.3 0.0
2001-May-04 Fri 12.82 12.86 12.82 12.86 71.1 71.1 0.9
2001-May-03 Thu ### ### 12.78 12.8 27.8 27.8 0.9
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### 4,652 0 ### ### 0.0
2001-Apr-30 Mon 12.8 ### 12.8 ### 1,478 9,459 81.9 81.9 0.0
2001-Apr-27 Fri 12.8 12.8 12.8 12.8 745 ### 71.5 71.5 0.9
2001-Apr-26 Thu 12.8 12.8 12.8 12.8 70.3 70.3 0.9
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 45,725 0 87.4 87.4 0.0
2001-Apr-20 Fri 12.55 12.85 12.55 12.83 5,258 66,776 ### ### ###
2001-Apr-19 Thu 12.5 ### 12.5 12.55 73.5 73.5 ###
2001-Apr-18 Wed 11.8 ### 11.8 ### 85.2 85.2 0.0
2001-Apr-17 Tue 11.5 11.59 11.5 11.59 4,074 ### ### ### 0.8
2001-Apr-16 Mon 11.45 11.45 11.45 11.45 0 0.8
2001-Apr-13 Fri 11.45 11.45 11.45 11.45 0 0.8
2001-Apr-12 Thu ### 11.45 ### 11.45 3,477 ### ### ### 0.8
2001-Apr-11 Wed 11.25 11.27 11.25 11.27 72.7 72.7 ###
2001-Apr-10 Tue 11.25 11.5 11.22 11.22 2,849 ### 35.2 35.2 ###
2001-Apr-09 Mon 11.2 11.2 11.2 11.2 74.8 74.8 0.8
2001-Apr-06 Fri 11.25 11.25 11.25 11.25 72.8 72.8 ###
2001-Apr-05 Thu ### 11.2 ### 11.2 80.8 80.8 0.8
2001-Apr-04 Wed 11.5 11.55 11.5 11.5 ### ### ###
2001-Apr-03 Tue 11.5 11.5 11.5 11.5 73.6 73.6 ###
2001-Apr-02 Mon ### ### ### ### 556 0 68.2 68.2 0.0
2001-Mar-30 Fri ### 11.5 ### 11.5 ### ### ###
2001-Mar-29 Thu ### ### ### ### 72.6 72.6 0.0
2001-Mar-28 Wed ### ### ### ### 17,658 0 ### ### 0.0
2001-Mar-27 Tue 11.22 ### 11.2 11.25 1,188 6,652 70.8 70.8 ###
2001-Mar-26 Mon 11.5 ### 11.5 ### 74.6 74.6 0.0
2001-Mar-23 Fri ### ### ### 11.5 ### ### ###
2001-Mar-22 Thu 11.55 11.56 11.55 11.56 840 ### ### ### 0.8
2001-Mar-21 Wed 11.85 11.85 11.85 11.85 73.0 73.0 ###
2001-Mar-20 Tue 12.052 ### 12.052 ### ### ### 0.0
2001-Mar-16 Fri ### ### ### ### 7,081 0 76.2 76.2 0.0
2001-Mar-15 Thu 11.72 11.72 11.72 11.72 ### ### 0.8
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-13 Tue 12.2 12.279 ### 12.279 ### ### 0.9
2001-Mar-12 Mon ### ### ### ### ### ### 0.0
2001-Mar-09 Fri 12.2 12.5 12.2 12.5 3,057 37,753 ### ### 0.9
2001-Mar-08 Thu ### 12.2 ### 12.2 ### ### ###
2001-Mar-07 Wed ### ### ### ### 548 0 ### ### 0.0
2001-Mar-06 Tue 12.2 12.26 12.2 12.26 75.4 75.4 0.9
2001-Mar-05 Mon 12.2 12.2 12.2 12.2 74.7 74.7 ###
2001-Mar-02 Fri 12.25 12.25 12.2 12.25 ### ### 0.9
2001-Mar-01 Thu ### 12.2 ### 12.2 ### ### ###
2001-Feb-28 Wed ### ### ### ### 3,552 0 69.5 69.5 0.0
2001-Feb-27 Tue ### ### ### ### 75.8 75.8 0.0
2001-Feb-26 Mon 12.2 12.4 ### 12.22 ### ### 0.9
2001-Feb-23 Fri ### 12.22 ### 12.22 15,683 95,823 ### ### 0.9
2001-Feb-22 Thu 11.7 11.82 11.7 11.82 ### ### 0.8
2001-Feb-20 Tue ### ### ### ### 2,981 0 70.0 70.0 0.0
2001-Feb-19 Mon 11.85 ### 11.85 ### 1,459 8,644 79.3 79.3 0.0
2001-Feb-16 Fri ### ### ### ### 73.5 73.5 0.0
2001-Feb-15 Thu 11.78 ### 11.78 ### 4,280 ### ### ### 0.0
2001-Feb-14 Wed ### 11.75 ### 11.75 ### ### ###
2001-Feb-13 Tue ### ### ### ### 16,275 0 71.2 71.2 0.0
2001-Feb-12 Mon 11.22 11.22 11.22 11.22 3,540 ### ### ### ###
2001-Feb-09 Fri 11.5 ### 11.5 ### 11,971 ### 79.4 79.4 0.0
2001-Feb-08 Thu 11.4 11.4 11.4 11.4 952 10,852 ### ### 0.8
2001-Feb-07 Wed ### 11.5 11.4 11.5 ### ### ###
2001-Feb-06 Tue 11.4 11.41 11.4 11.41 2,627 ### ### ### ###
2001-Feb-05 Mon 11.41 11.46 11.41 11.46 5,248 ### ### ### 0.8
2001-Feb-02 Fri 11.46 11.51 11.46 11.51 7,327 84,150 77.1 77.1 0.8
2001-Feb-01 Thu 11.5 ### 11.5 11.51 2,383 ### 68.9 68.9 0.8
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0
2001-Jan-30 Tue 11.77 11.8 11.77 11.8 72.3 72.3 0.8
2001-Jan-29 Mon 11.77 11.78 11.77 11.77 4,858 ### 72.4 72.4 ###
2001-Jan-25 Thu ### 11.8 ### 11.8 9,425 ### 78.4 78.4 0.8
2001-Jan-24 Wed ### ### ### ### 68.0 68.0 0.0
2001-Jan-23 Tue 11.78 11.79 11.75 11.79 68.2 68.2 0.8
2001-Jan-22 Mon ### 11.81 11.8 11.81 67.2 67.2 ###
2001-Jan-19 Fri 11.76 11.77 11.75 11.77 6,428 ### 65.5 65.5 ###
2001-Jan-18 Thu ### ### ### ### 2,122 0 ### ### 0.0
2001-Jan-17 Wed 11.72 11.72 11.72 11.72 1,326 15,540 ### ### 0.8
2001-Jan-16 Tue 11.72 11.72 11.72 11.72 ### ### 0.8
2001-Jan-15 Mon 11.72 11.8 11.72 11.8 82.6 82.6 0.8
2001-Jan-12 Fri 11.85 11.85 11.85 11.85 71.6 71.6 ###
2001-Jan-11 Thu 12.25 12.25 12.25 12.25 75.6 75.6 0.9
2001-Jan-10 Wed 12.5 12.52 12.5 12.52 3,077 ### ### ### 0.9
2001-Jan-09 Tue ### ### 12.5 12.56 31.7 31.7 0.9
2001-Jan-08 Mon 12.548 ### 12.548 ### 66,824 419,253 78.6 78.6 0.0
2001-Jan-05 Fri ### ### 12.45 12.5 ### ### 0.9
2001-Jan-04 Thu 11.8 ### 11.8 ### 8,670 51,153 87.1 87.1 0.0
2001-Jan-03 Wed ### 11.74 ### 11.74 79.9 79.9 0.8
2001-Jan-02 Tue ### ### ### ### 16,329 0 ### ### 0.0
2001-Jan-01 Mon 12.4 12.4 ### ### 1,124 ### 12.4 12.4 0.0
2000-Dec-29 Fri 12.4 12.4 ### ### 1,124 ### 12.4 12.4 0.0
2000-Dec-28 Thu 12.043 ### 12.043 ### 77.6 77.6 0.0
2000-Dec-27 Wed ### ### ### ### ### ### 0.0
2000-Dec-26 Tue ### 11.51 ### 11.51 28,225 ### 80.2 80.2 0.8
2000-Dec-25 Mon ### 11.51 ### 11.51 28,225 ### 80.2 80.2 0.8
2000-Dec-22 Fri ### 11.51 ### 11.51 28,225 ### 80.2 80.2 0.8
2000-Dec-21 Thu ### 11.2 ### 11.2 79.0 79.0 0.8
2000-Dec-20 Wed 11.2 ### 11.2 ### 74,452 ### ### ### 0.0
2000-Dec-19 Tue 11.2 11.24 11.2 11.24 3,428 ### ### ### 0.8
2000-Dec-18 Mon ### ### ### ### 78.0 78.0 0.0
2000-Dec-15 Fri ### ### 10.76 10.76 ### ### 0.8
2000-Dec-14 Thu ### ### ### ### 2,144 0 71.1 71.1 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### 10.75 ### 10.75 16,382 88,053 ### ### 0.8
2000-Dec-11 Mon ### ### ### ### 22,455 0 ### ### 0.0
2000-Dec-08 Fri ### 10.41 ### 10.41 ### ### ###
2000-Dec-07 Thu ### ### ### ### 12,878 0 68.4 68.4 0.0
2000-Dec-06 Wed 10.21 ### 10.21 ### ### ### 0.0
2000-Dec-05 Tue ### 10.21 ### 10.21 10,852 ### ### ### ###
2000-Dec-04 Mon ### ### ### ### 87.9 87.9 0.0
2000-Dec-01 Fri ### ### ### ### 1,676 0 ### ### 0.0
2000-Nov-30 Thu ### 9.75 ### 9.75 ### ### ###
2000-Nov-29 Wed ### 9.55 ### 9.51 34,459 164,541 ### ### ###
2000-Nov-28 Tue 9.082 9.25 9.082 9.25 6,283 57,589 ### ### ###
2000-Nov-27 Mon ### ### ### ### 3,522 0 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### ### ### 0.0
2000-Nov-23 Thu 8.8 8.8 8.8 8.8 1,059 ### 74.9 74.9 0.6
2000-Nov-22 Wed 9 ### 9 ### 76.3 76.3 0.0
2000-Nov-21 Tue 9.85 9.85 8.75 8.75 1.2 1.2 0.6
2000-Nov-20 Mon ### ### ### ### 2,546 0 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### 75.1 75.1 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed 9.845 ### 9.845 ### 78.8 78.8 0.0
2000-Nov-13 Mon 9.548 9.8 9.548 9.8 29,581 ### ### ### 0.7
2000-Nov-10 Fri 9.86 ### 9.86 ### 79.6 79.6 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue 9.87 ### 9.87 ### 74.5 74.5 0.0
2000-Nov-06 Mon 9.75 9.86 9.75 9.85 77.8 77.8 ###
2000-Nov-03 Fri 9.75 9.75 ### ### 3,888 18,954 ### ### 0.0
2000-Nov-02 Thu 9.8 9.81 9.8 9.81 67.1 67.1 ###
2000-Nov-01 Wed 9.55 9.8 9.55 9.8 87.9 87.9 0.7
2000-Oct-31 Tue 9.25 9.25 ### ### 1,428 ### ### ### 0.0
2000-Oct-30 Mon ### 9 ### 9 9,522 42,849 ### ### 0.6
2000-Oct-27 Fri ### 8.25 ### 8.22 ### ### 0.6
2000-Oct-26 Thu 8.47 8.47 ### ### 1,488 ### ### ### 0.0
2000-Oct-25 Wed 8.46 8.46 8.46 8.46 ### ### 0.6
2000-Oct-24 Tue 8.5 8.51 8.5 8.5 3,143 ### 74.3 74.3 0.6
2000-Oct-23 Mon 8.45 8.46 8.45 8.46 74.2 74.2 0.6
2000-Oct-20 Fri 8.7 8.7 8.51 8.55 ### ### ###
2000-Oct-19 Thu ### ### 8.75 8.75 23.7 23.7 0.6
2000-Oct-18 Wed ### ### ### ### 82.7 82.7 0.0
2000-Oct-17 Tue 8.4 8.7 8.4 8.7 93.2 93.2 ###
2000-Oct-16 Mon 8.4 8.4 8.4 8.4 2,653 22,285 66.4 66.4 ###
2000-Oct-13 Fri 8.52 8.52 8.385 8.385 4,978 42,076 ### ### 0.6
2000-Oct-12 Thu 8.75 8.75 8.7 8.7 ### ### ###
2000-Oct-11 Wed ### ### 8.75 8.75 5,427 23,743 23.0 23.0 0.6
2000-Oct-10 Tue ### ### ### ### 784 0 74.2 74.2 0.0
2000-Oct-09 Mon ### ### ### ### 73.7 73.7 0.0
2000-Oct-06 Fri 9.25 9.25 8.88 ### 1,782 16,153 7.4 7.4 0.0
2000-Oct-05 Thu ### ### 9.26 9.26 1.6 1.6 ###
2000-Oct-04 Wed ### ### ### ### 35.9 35.9 0.0
2000-Oct-03 Tue ### ### ### ### 7,187 0 ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri 9.2 9.5 9.2 9.5 3,289 30,752 88.4 88.4 0.7
2000-Sep-28 Thu ### ### ### ### 66.2 66.2 0.0
2000-Sep-27 Wed 8.85 ### 8.85 ### 6,485 ### 91.1 91.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon 8.51 ### 8.51 ### 74.3 74.3 0.0
2000-Sep-22 Fri 8.85 8.85 8.51 8.51 ### ### 0.6
2000-Sep-21 Thu 8.88 8.88 8.88 8.88 12,024 106,773 76.3 76.3 0.6
2000-Sep-20 Wed 8.85 ### 8.85 8.85 ### ### 0.6
2000-Sep-19 Tue ### ### 8.85 8.85 4,089 ### 8.8 8.8 0.6
2000-Sep-18 Mon 9.75 9.75 9.52 ### 2,673 25,754 34.1 34.1 0.0
2000-Sep-15 Fri ### 9.75 ### 9.75 2,584 ### ### ### ###
2000-Sep-14 Thu 9.757 ### 9.757 9.77 ### ### 0.7
2000-Sep-13 Wed ### ### ### ### 975 0 ### ### 0.0
2000-Sep-12 Tue 9.85 9.85 ### 9.7 28.0 28.0 0.7
2000-Sep-11 Mon ### ### ### ### 14,652 0 ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 944 0 69.5 69.5 0.0
2000-Sep-07 Thu ### ### ### ### 85.8 85.8 0.0
2000-Sep-06 Wed ### ### ### ### ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon ### ### ### ### 6,944 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 1,328 0 ### ### 0.0
2000-Aug-31 Thu 10.4 10.4 ### 10.4 4,559 ### 76.9 76.9 0.7
2000-Aug-30 Wed 10.4 10.43 10.4 10.43 28,645 ### 76.2 76.2 0.7
2000-Aug-29 Tue ### 10.4 ### 10.4 ### ### 0.7
2000-Aug-28 Mon 10.247 ### 10.247 ### 1,655 8,479 77.1 77.1 0.0
2000-Aug-25 Fri 10.21 ### 10.21 10.21 74.4 74.4 ###
2000-Aug-24 Thu ### 10.45 ### 10.41 ### ### ###
2000-Aug-23 Wed ### 10.25 ### 10.25 ### ### 0.7
2000-Aug-22 Tue ### ### ### ### 24,621 0 75.6 75.6 0.0
2000-Aug-21 Mon ### ### ### ### 3,249 0 ### ### 0.0
2000-Aug-18 Fri ### ### ### ### 70.2 70.2 0.0
2000-Aug-17 Thu ### ### 9.86 ### 18.2 18.2 0.0
2000-Aug-16 Wed 10.25 10.25 ### ### 101,284 519,080 15.6 15.6 0.0
2000-Aug-15 Tue 10.21 ### 10.21 10.29 ### ### ###
2000-Aug-14 Mon 10.2 10.2 10.2 10.2 ### ### 0.7
2000-Aug-11 Fri 10.47 10.47 ### 10.4 29.4 29.4 0.7
2000-Aug-10 Thu 10.249 10.47 10.249 10.45 41,755 ### ### ### ###
2000-Aug-09 Wed ### ### ### ### 81.0 81.0 0.0
2000-Aug-08 Tue ### ### ### ### ### ### 0.0
2000-Aug-07 Mon ### ### ### ### 17,255 0 ### ### 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu 9.741 9.741 9.7 9.71 33.8 33.8 ###
2000-Aug-02 Wed ### ### 9.75 9.75 ### ### ###
2000-Aug-01 Tue ### ### ### ### 21.6 21.6 0.0
2000-Jul-31 Mon 10.441 10.441 ### ### 24,444 ### ### ### 0.0
2000-Jul-28 Fri 10.85 10.85 10.47 10.47 16,381 174,621 ### ### 0.7
2000-Jul-27 Thu ### ### ### ### ### ### 0.0
2000-Jul-26 Wed ### ### ### ### 75.2 75.2 0.0
2000-Jul-25 Tue ### ### ### ### 12,729 0 ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 19,021 0 81.6 81.6 0.0
2000-Jul-21 Fri ### 11.2 ### ### 32.9 32.9 0.0
2000-Jul-20 Thu ### 11.2 ### 11.2 23,285 ### 75.2 75.2 0.8
2000-Jul-19 Wed ### ### 10.85 10.85 24.5 24.5 0.8
2000-Jul-18 Tue ### ### ### ### 93,640 0 39.6 39.6 0.0
2000-Jul-17 Mon ### 11.2 ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 184,776 0 70.5 70.5 0.0
2000-Jul-13 Thu 10.85 ### 10.85 ### 58,825 319,125 ### ### 0.0
2000-Jul-12 Wed ### 10.85 ### 10.8 ### ### ###
2000-Jul-11 Tue 10.55 ### 10.55 10.55 ### ### ###
2000-Jul-10 Mon ### ### ### ### 67.6 67.6 0.0
2000-Jul-07 Fri 11.2 ### 11.2 11.22 ### ### ###
2000-Jul-06 Thu ### 11.5 ### ### 824 ### ### ### 0.0
2000-Jul-05 Wed 11.52 11.53 11.52 11.53 55.3 55.3 ###
2000-Jul-04 Tue ### 11.72 ### 11.72 93,627 548,654 ### ### 0.8
2000-Jul-03 Mon ### ### 11.7 11.7 82,140 ### 15.2 15.2 0.8
2000-Jun-30 Fri ### ### ### ### 37,820 0 55.5 55.5 0.0
2000-Jun-29 Thu 11.78 11.8 11.7 11.7 21.7 21.7 0.8
2000-Jun-28 Wed 11.7 11.75 11.7 11.75 ### ### ###
2000-Jun-27 Tue ### ### 11.7 11.7 ### ### 0.8
2000-Jun-26 Mon ### ### ### ### 57,650 0 73.4 73.4 0.0
2000-Jun-23 Fri 12.025 ### ### ### ### ### 0.0
2000-Jun-22 Thu 11.87 ### 11.79 ### 15,747 92,828 ### ### 0.0
2000-Jun-21 Wed ### 11.87 ### 11.87 112,024 ### ### ### 0.8
2000-Jun-20 Tue 11.8 11.85 11.8 11.84 77.6 77.6 0.8
2000-Jun-19 Mon 11.7 11.8 11.7 11.8 76.6 76.6 0.8
2000-Jun-16 Fri ### ### 11.75 11.78 273,154 1,604,779 28.1 28.1 ###
2000-Jun-15 Thu ### ### 11.85 11.87 ### ### 0.8
2000-Jun-14 Wed 12.2 12.2 ### ### ### ### 0.0
2000-Jun-13 Tue ### ### ### ### 15,877 0 38.9 38.9 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### 12.4 12.4 ### ### 0.9
2000-Jun-07 Wed 12.75 12.8 12.75 12.76 ### ### ###
2000-Jun-06 Tue ### ### ### ### 650,588 0 ### ### 0.0
2000-Jun-05 Mon 12.349 ### 12.349 ### 42,980 265,380 85.5 85.5 0.0
2000-Jun-02 Fri ### ### ### ### 82.7 82.7 0.0
2000-Jun-01 Thu ### ### ### 12.29 79,845 0 83.6 83.6 0.9
2000-May-31 Wed ### ### 11.8 11.82 183,951 ### ### ### 0.8
2000-May-30 Tue 11.8 ### 11.8 ### 29,181 ### 82.0 82.0 0.0
2000-May-29 Mon ### ### 11.8 11.8 ### ### 0.8
2000-May-26 Fri 12.55 12.55 12.25 12.5 19,680 ### ### ### 0.9
2000-May-25 Thu ### 12.7 ### 12.7 28,277 179,558 ### ### 0.9
2000-May-24 Wed 12.4 12.85 12.4 12.8 ### ### 0.9
2000-May-23 Tue ### ### ### ### 71.6 71.6 0.0
2000-May-22 Mon ### 12.21 ### ### 63,274 386,287 80.2 80.2 0.0
2000-May-19 Fri 12.081 ### ### ### 164,154 0 34.8 34.8 0.0
2000-May-18 Thu ### 12.2 ### ### 208,771 ### ### ### 0.0
2000-May-17 Wed ### ### ### ### 28,571 0 79.0 79.0 0.0
2000-May-16 Tue 12.4 12.5 12.4 12.4 60,921 ### 71.6 71.6 0.9
2000-May-15 Mon ### 12.4 ### 12.4 ### ### 0.9

     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 2024-03-28 23:59:46 thru 2024-03-28 23:59:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000