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 Fri 24-Mar-29 05:31:52 AM AEDT

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

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

(HLY) HILLS MOTORWAY GROUP Daily Prices...

     Prev Section TOC    Company Info for HLY    Limits Next Section


Company Details for (HLY) HILLS MOTORWAY GROUP

Listing Code HLY
Listing Name HILLS MOTORWAY GROUP
GICS Sector Transportation
ISIN Name HILLS MOTORWAY GROUP
ISIN Security ORDINARY/UNITS FULLY PAID STAPLED SECURITIES
ISIN Code AU000000HLY5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for HLY .. Friday 13th May 2005

HLY 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 ### 784 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (HLY) HILLS MOTORWAY GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
0.006
2005-Sep-16 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-15 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-14 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-13 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Sep-12 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-23 Thu 0 0 0 0 0 0.0
2005-Jun-22 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-21 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-20 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-17 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-16 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-15 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-14 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-10 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-09 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-08 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-07 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-06 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-03 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-02 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-Jun-01 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-31 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-30 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-27 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-May-26 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-May-25 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-24 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-23 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-20 Fri 10.7 10.7 10.7 10.7 0 0.8
2005-May-19 Thu 10.7 10.7 10.7 10.7 0 0.8
2005-May-18 Wed 10.7 10.7 10.7 10.7 0 0.8
2005-May-17 Tue 10.7 10.7 10.7 10.7 0 0.8
2005-May-16 Mon 10.7 10.7 10.7 10.7 0 0.8
2005-May-13 Fri ### 10.7 ### 10.7 89.7 89.7 0.8
2005-May-12 Thu 10.44 10.45 10.29 10.4 32,477 336,786 27.2 27.2 0.7
2005-May-11 Wed 10.51 10.51 ### 10.46 ### ### 0.7
2005-May-10 Tue ### 10.44 10.25 10.25 36,726 ### ### ### 0.7
2005-May-09 Mon 10.55 ### ### ### 59,120 0 ### ### 0.0
2005-May-06 Fri ### ### 10.5 10.56 87,548 459,627 ### ### 0.8
2005-May-05 Thu ### ### ### ### 196,581 0 31.8 31.8 0.0
2005-May-04 Wed ### ### 10.85 ### 89.2 89.2 0.0
2005-May-03 Tue ### ### ### ### 286,045 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 122,276 0 ### ### 0.0
2005-Apr-29 Fri 10.8 ### 10.8 ### 85.2 85.2 0.0
2005-Apr-28 Thu 10.76 10.8 ### 10.77 291,970 ### 74.3 74.3 ###
2005-Apr-27 Wed 10.88 ### 10.75 10.75 291,029 1,564,280 26.9 26.9 0.8
2005-Apr-26 Tue 10.89 ### 10.79 ### 80.2 80.2 0.0
2005-Apr-22 Fri 10.88 ### 10.78 10.78 130,758 704,785 27.9 27.9 0.8
2005-Apr-21 Thu ### 10.83 ### 10.75 ### ### 0.8
2005-Apr-20 Wed 10.89 ### 10.76 10.83 ### ### ###
2005-Apr-19 Tue ### ### 10.8 10.88 223,649 ### 18.6 18.6 0.8
2005-Apr-18 Mon 10.79 10.84 10.55 10.84 76.6 76.6 0.8
2005-Apr-15 Fri ### ### ### ### 359,782 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 25.5 25.5 0.0
2005-Apr-13 Wed 11.24 11.4 ### ### ### ### 0.0
2005-Apr-12 Tue ### 11.28 ### 11.25 280,646 1,582,843 ### ### ###
2005-Apr-11 Mon ### ### 10.8 10.8 17,617,041 95,132,021 ### ### ###
2005-Apr-08 Fri ### ### 10.89 ### 158,375 862,351 ### ### 0.0
2005-Apr-07 Thu 11.25 11.25 10.89 ### 13.2 13.2 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue 10.52 10.89 10.52 10.88 ### ### 0.8
2005-Apr-04 Mon 10.5 ### 10.5 10.51 63,922 ### ### ### ###
2005-Apr-01 Fri 10.54 10.71 10.47 10.71 786,055 8,324,322 79.1 79.1 ###
2005-Mar-31 Thu 10.4 10.56 ### 10.55 ### ### ###
2005-Mar-30 Wed 10.55 ### 10.29 10.44 45.2 45.2 0.7
2005-Mar-29 Tue ### 10.73 10.42 10.45 ### ### ###
2005-Mar-24 Thu 10.74 10.89 ### ### 146,521 ### 32.1 32.1 0.0
2005-Mar-23 Wed 10.84 ### 10.76 10.76 539,783 ### ### ### 0.8
2005-Mar-22 Tue ### 11.2 ### ### 716,527 4,012,551 18.6 18.6 0.0
2005-Mar-21 Mon ### ### ### 11.22 368,522 0 25.4 25.4 ###
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### 11.28 10.81 ### 316,083 ### 79.2 79.2 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue 10.85 ### 10.83 ### ### ### 0.0
2005-Mar-14 Mon ### ### ### 10.84 80.6 80.6 0.8
2005-Mar-11 Fri ### 10.8 10.59 ### 73.4 73.4 0.0
2005-Mar-10 Thu ### ### 10.51 ### 262,942 ### ### ### 0.0
2005-Mar-09 Wed ### ### 10.52 10.85 26.7 26.7 0.8
2005-Mar-08 Tue ### ### 10.85 ### 318,943 ### ### ### 0.0
2005-Mar-07 Mon 11.2 11.2 ### ### 18.3 18.3 0.0
2005-Mar-04 Fri 10.88 ### 10.76 ### 292,258 1,572,348 74.9 74.9 0.0
2005-Mar-03 Thu 10.7 10.85 ### 10.8 526,822 ### 75.3 75.3 ###
2005-Mar-02 Wed 10.44 ### 10.44 ### 82.9 82.9 0.0
2005-Mar-01 Tue 10.4 10.43 10.26 10.43 140,581 ### 73.9 73.9 0.7
2005-Feb-28 Mon ### 10.42 ### 10.4 71.8 71.8 0.7
2005-Feb-25 Fri ### 10.41 10.25 ### 29.6 29.6 0.0
2005-Feb-24 Thu 10.49 10.54 ### ### 372,454 ### 33.6 33.6 0.0
2005-Feb-23 Wed 10.45 10.45 ### ### ### ### 0.0
2005-Feb-22 Tue 10.42 ### 10.42 10.5 80.8 80.8 0.8
2005-Feb-21 Mon 10.5 ### 10.4 10.4 ### ### 0.7
2005-Feb-18 Fri 10.43 10.7 10.43 10.5 75.0 75.0 0.8
2005-Feb-17 Thu 10.7 10.7 10.45 10.53 383,048 ### 20.7 20.7 0.8
2005-Feb-16 Wed ### ### 10.47 10.57 34.9 34.9 0.8
2005-Feb-15 Tue ### ### ### 10.7 ### ### 0.8
2005-Feb-14 Mon ### ### 10.8 10.87 205,221 ### 30.3 30.3 ###
2005-Feb-11 Fri ### ### 10.89 ### 418,542 ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 306,958 0 21.5 21.5 0.0
2005-Feb-09 Wed ### ### ### ### 18.6 18.6 0.0
2005-Feb-08 Tue ### 11.42 ### ### 86.2 86.2 0.0
2005-Feb-07 Mon 10.8 ### 10.8 ### 88.4 88.4 0.0
2005-Feb-04 Fri 10.7 10.85 ### 10.85 154,974 ### ### ### 0.8
2005-Feb-03 Thu ### 11.23 ### ### ### ### 0.0
2005-Feb-02 Wed 11.21 11.48 ### ### ### ### 0.0
2005-Feb-01 Tue 11.4 11.73 ### ### 1,220,074 ### ### ### 0.0
2005-Jan-31 Mon ### ### 9.59 ### 960,078 4,603,574 ### ### 0.0
2005-Jan-28 Fri 9.44 ### 9.44 9.51 918,878 ### 75.6 75.6 ###
2005-Jan-27 Thu ### 9.48 ### ### 227,546 ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 77.8 77.8 0.0
2005-Jan-24 Mon ### ### ### ### 525,588 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### 9 319,687 0 ### ### 0.6
2005-Jan-20 Thu 8.88 9 8.86 ### 88,942 794,252 ### ### 0.0
2005-Jan-19 Wed 8.86 9 8.85 ### ### ### 0.0
2005-Jan-18 Tue 9 9 8.85 8.86 169,226 1,510,342 22.7 22.7 0.6
2005-Jan-17 Mon ### ### ### ### 67.4 67.4 0.0
2005-Jan-14 Fri 8.85 ### 8.78 8.89 ### ### ###
2005-Jan-13 Thu 8.81 8.86 8.75 8.85 ### ### 0.6
2005-Jan-12 Wed ### ### ### 8.81 154,646 0 ### ### ###
2005-Jan-11 Tue ### 9 ### ### 106,345 478,552 8.6 8.6 0.0
2005-Jan-10 Mon ### ### 8.84 ### ### ### 0.0
2005-Jan-07 Fri ### ### ### 8.77 178,543 0 81.6 81.6 ###
2005-Jan-06 Thu 8.53 ### 8.53 8.58 140,457 599,049 73.8 73.8 0.6
2005-Jan-05 Wed 8.56 8.56 8.48 8.51 ### ### 0.6
2005-Jan-04 Tue 8.5 8.55 8.46 8.55 41,844 355,883 73.9 73.9 ###
2004-Dec-31 Fri 8.5 8.51 8.46 8.5 23,470 199,142 ### ### 0.6
2004-Dec-30 Thu 8.42 8.51 8.41 8.49 17,576 ### ### ### ###
2004-Dec-29 Wed 8.49 8.5 8.48 8.48 5,285 ### ### ### 0.6
2004-Dec-24 Fri 8.54 8.54 8.44 8.51 16,257 138,021 19.3 19.3 0.6
2004-Dec-23 Thu ### ### ### 8.45 152,271 0 16.7 16.7 ###
2004-Dec-22 Wed ### ### ### ### 88.3 88.3 0.0
2004-Dec-21 Tue 8.48 8.49 ### ### 194,141 824,128 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 34.1 34.1 0.0
2004-Dec-17 Fri 8.27 8.41 8.27 ### 253,684 2,115,724 67.6 67.6 0.0
2004-Dec-16 Thu 8.28 ### 8.23 8.28 485,856 ### ### ### ###
2004-Dec-15 Wed 8.25 ### 8.23 8.23 ### ### 0.6
2004-Dec-14 Tue ### 8.29 ### 8.2 73.1 73.1 0.6
2004-Dec-13 Mon ### ### ### ### 18.1 18.1 0.0
2004-Dec-10 Fri 8.4 8.4 ### 8.26 238,852 1,003,178 ### ### 0.6
2004-Dec-09 Thu 8.23 ### 8.22 ### 82.2 82.2 0.0
2004-Dec-08 Wed ### 8.24 ### 8.24 833,351 ### ### ### 0.6
2004-Dec-07 Tue ### ### ### ### 80.8 80.8 0.0
2004-Dec-06 Mon ### 8.2 ### ### 312,058 ### ### ### 0.0
2004-Dec-03 Fri 8.24 8.28 8 ### 24.5 24.5 0.0
2004-Dec-02 Thu ### 8.25 ### 8.2 208,979 ### ### ### 0.6
2004-Dec-01 Wed ### ### ### ### 191,774 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 226,529 0 ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 517,853 0 ### ### 0.0
2004-Nov-26 Fri ### ### ### 8 245,048 0 ### ### ###
2004-Nov-25 Thu 8 8 ### ### ### ### 0.0
2004-Nov-24 Wed 7.83 ### 7.83 8 84.6 84.6 ###
2004-Nov-23 Tue 7.82 ### 7.8 7.83 558,953 ### 65.1 65.1 ###
2004-Nov-22 Mon 7.81 7.89 7.8 7.82 188,846 ### 77.8 77.8 0.6
2004-Nov-19 Fri 7.79 7.87 7.75 7.8 634,580 ### ### ### 0.6
2004-Nov-18 Thu 7.75 7.88 7.75 7.8 ### ### 0.6
2004-Nov-17 Wed 7.75 7.81 7.75 7.77 ### ### 0.6
2004-Nov-16 Tue 7.81 7.81 7.71 7.78 ### ### 0.6
2004-Nov-15 Mon ### ### ### ### 187,088 0 25.9 25.9 0.0
2004-Nov-12 Fri ### ### ### ### 71,956 0 26.4 26.4 0.0
2004-Nov-11 Thu ### 8 ### 8 703,079 ### 68.6 68.6 ###
2004-Nov-10 Wed 8 8 ### 8 895,881 3,583,524 67.9 67.9 ###
2004-Nov-09 Tue ### 8.2 ### ### ### ### 0.0
2004-Nov-08 Mon ### ### ### ### 122,689 0 71.6 71.6 0.0
2004-Nov-05 Fri 8.22 8.24 ### ### 78,826 ### 23.4 23.4 0.0
2004-Nov-04 Thu 8.23 8.27 ### ### ### ### 0.0
2004-Nov-03 Wed ### ### 8.23 8.24 21.1 21.1 0.6
2004-Nov-02 Tue 8.48 8.48 8.28 8.28 102,357 857,751 ### ### ###
2004-Nov-01 Mon 8.26 8.5 8.26 8.44 62,741 ### ### ### 0.6
2004-Oct-29 Fri 8.2 8.21 ### 8.2 66.1 66.1 0.6
2004-Oct-28 Thu 8.29 8.29 ### 8.2 ### ### 0.6
2004-Oct-27 Wed 8.21 8.28 8.21 8.25 529,727 ### ### ### ###
2004-Oct-26 Tue 8.2 8.2 ### ### 33.4 33.4 0.0
2004-Oct-25 Mon ### ### ### ### 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### 8 8 74,359 ### 22.8 22.8 ###
2004-Oct-20 Wed 8 ### 8 ### ### ### 0.0
2004-Oct-19 Tue 8 ### ### 8 70.8 70.8 ###
2004-Oct-18 Mon 8 ### ### 8 479,950 0 70.6 70.6 ###
2004-Oct-15 Fri ### ### ### ### 259,244 0 ### ### 0.0
2004-Oct-14 Thu 8 ### ### 8 ### ### ###
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### 8 7.89 ### 222,628 1,768,779 68.7 68.7 0.0
2004-Oct-11 Mon 7.83 ### 7.83 ### ### ### 0.0
2004-Oct-08 Fri ### ### 7.8 7.8 280,040 1,092,156 ### ### 0.6
2004-Oct-07 Thu 7.7 ### 7.7 ### ### ### 0.0
2004-Oct-06 Wed ### 7.72 7.59 7.59 156,222 1,195,879 ### ### 0.5
2004-Oct-05 Tue 7.77 7.77 ### ### 25.5 25.5 0.0
2004-Oct-04 Mon 7.7 7.77 ### 7.77 30,849 119,848 ### ### 0.6
2004-Oct-01 Fri 7.8 7.89 7.7 7.7 115,289 898,677 ### ### 0.6
2004-Sep-30 Thu 8 ### ### ### 263,125 0 20.8 20.8 0.0
2004-Sep-29 Wed ### ### ### ### 24.4 24.4 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 1,712,821 0 75.6 75.6 0.0
2004-Sep-24 Fri ### ### ### 8 351,177 0 ### ### ###
2004-Sep-23 Thu ### ### ### 8 ### ### ###
2004-Sep-22 Wed 8 ### ### 8 66.5 66.5 ###
2004-Sep-21 Tue ### ### 8 8 22.2 22.2 ###
2004-Sep-20 Mon ### ### ### ### 31.9 31.9 0.0
2004-Sep-17 Fri ### ### ### ### 96,948 0 ### ### 0.0
2004-Sep-16 Thu ### 8.29 ### 8.21 577,720 2,394,649 77.8 77.8 ###
2004-Sep-15 Wed 8.28 ### 8.28 ### 75.0 75.0 0.0
2004-Sep-14 Tue 8.29 ### 8.22 ### 60,842 ### 69.2 69.2 0.0
2004-Sep-13 Mon ### ### 8.2 8.2 143,141 586,878 21.4 21.4 0.6
2004-Sep-10 Fri ### ### 8.24 8.29 193,848 798,653 29.7 29.7 0.6
2004-Sep-09 Thu ### ### ### 8.24 ### ### 0.6
2004-Sep-08 Wed 8.25 ### 8.21 ### 135,989 ### 78.8 78.8 0.0
2004-Sep-07 Tue ### ### 8.25 8.25 89,826 ### ### ### ###
2004-Sep-06 Mon ### 8.41 ### ### 81,351 342,080 76.6 76.6 0.0
2004-Sep-03 Fri 8.25 8.27 8.22 8.26 ### ### 0.6
2004-Sep-02 Thu 8.4 8.4 8.25 8.25 63,572 ### 18.3 18.3 ###
2004-Sep-01 Wed ### 8.51 ### ### 163,683 696,471 74.1 74.1 0.0
2004-Aug-31 Tue ### 8.4 8.22 8.26 26.0 26.0 0.6
2004-Aug-30 Mon ### 8.4 ### ### 89,255 374,871 ### ### 0.0
2004-Aug-27 Fri ### 8.5 ### ### 88.0 88.0 0.0
2004-Aug-26 Thu 8 ### 8 8 70.6 70.6 ###
2004-Aug-25 Wed ### ### 8 8 152,859 ### ### ### ###
2004-Aug-24 Tue 8 ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### 8 8 24.3 24.3 ###
2004-Aug-20 Fri 8 8.26 ### ### 68.3 68.3 0.0
2004-Aug-19 Thu 7.87 8 7.77 8 ### ### ###
2004-Aug-18 Wed 8 8 7.79 7.89 ### ### ###
2004-Aug-17 Tue 7.89 ### 7.89 8 ### ### ###
2004-Aug-16 Mon 7.74 8 7.74 ### ### ### 0.0
2004-Aug-13 Fri ### 7.8 ### 7.74 80.3 80.3 0.6
2004-Aug-12 Thu ### ### ### ### 570,981 0 74.2 74.2 0.0
2004-Aug-11 Wed ### 7.7 7.57 ### ### ### 0.0
2004-Aug-10 Tue ### ### 7.5 7.59 153,029 573,858 ### ### 0.5
2004-Aug-09 Mon 7.52 ### ### 7.59 77,153 0 ### ### 0.5
2004-Aug-06 Fri 7.75 7.75 7.45 7.52 285,248 2,167,884 ### ### 0.5
2004-Aug-05 Thu 7.58 7.76 7.58 7.76 ### ### 0.6
2004-Aug-04 Wed ### ### ### ### 32,626 0 95.4 95.4 0.0
2004-Aug-03 Tue 7.44 7.45 ### ### 134,273 ### 16.4 16.4 0.0
2004-Aug-02 Mon ### 7.4 7.27 7.4 17,144 125,751 83.6 83.6 0.5
2004-Jul-30 Fri 7.26 7.44 7.2 7.4 83.2 83.2 0.5
2004-Jul-29 Thu 7.4 7.4 7.25 7.26 15.1 15.1 0.5
2004-Jul-28 Wed ### ### ### 7.4 ### ### 0.5
2004-Jul-27 Tue ### ### 7.53 7.53 23.4 23.4 0.5
2004-Jul-26 Mon 7.47 7.56 7.44 7.54 141,585 1,061,887 ### ### 0.5
2004-Jul-23 Fri ### ### ### 7.47 860,073 0 ### ### ###
2004-Jul-22 Thu 7.46 ### 7.46 ### ### ### 0.0
2004-Jul-21 Wed 7.4 7.7 7.4 ### 88,549 668,544 94.1 94.1 0.0
2004-Jul-20 Tue 7.4 7.47 ### ### ### ### 0.0
2004-Jul-19 Mon ### 7.42 ### 7.4 70.2 70.2 0.5
2004-Jul-16 Fri 7.5 7.54 ### 7.44 22.5 22.5 ###
2004-Jul-15 Thu ### 7.55 ### 7.55 240,044 ### 93.1 93.1 ###
2004-Jul-14 Wed 7.4 7.41 ### ### 23.0 23.0 0.0
2004-Jul-13 Tue ### ### 7.44 7.44 13.6 13.6 ###
2004-Jul-12 Mon 7.57 ### 7.47 7.5 ### ### 0.5
2004-Jul-09 Fri ### ### 7.54 ### 22.3 22.3 0.0
2004-Jul-08 Thu 7.7 7.7 ### ### 26.8 26.8 0.0
2004-Jul-07 Wed 7.55 7.74 7.5 7.7 82.3 82.3 0.6
2004-Jul-06 Tue 7.56 7.59 7.44 7.55 25.3 25.3 ###
2004-Jul-05 Mon 7.48 7.52 7.43 7.52 58,421 ### 70.5 70.5 0.5
2004-Jul-02 Fri 7.55 7.55 7.4 7.48 ### ### 0.5
2004-Jul-01 Thu 7.4 7.57 7.4 7.47 ### ### ###
2004-Jun-30 Wed 7.23 7.4 7.22 7.4 289,152 ### ### ### 0.5
2004-Jun-29 Tue ### 7.27 ### 7.23 76.9 76.9 ###
2004-Jun-28 Mon ### ### ### ### 84.6 84.6 0.0
2004-Jun-25 Fri 7.23 7.23 ### ### 34,327 ### 14.8 14.8 0.0
2004-Jun-24 Thu ### ### ### ### 392,024 0 ### ### 0.0
2004-Jun-23 Wed 7.2 7.25 ### ### 1,107,380 4,014,252 28.4 28.4 0.0
2004-Jun-22 Tue 7.25 ### 7.2 7.2 138,356 498,081 ### ### 0.5
2004-Jun-21 Mon 7.25 ### 7.25 7.25 59,576 ### ### ### 0.5
2004-Jun-18 Fri ### 7.49 7.27 ### 229,587 1,694,352 ### ### 0.0
2004-Jun-17 Thu ### ### 7.25 ### 29.0 29.0 0.0
2004-Jun-16 Wed ### 7.25 ### 7.25 815,545 2,956,350 91.1 91.1 0.5
2004-Jun-15 Tue ### ### ### ### 26.1 26.1 0.0
2004-Jun-14 Mon ### ### ### ### 99,821 0 ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 99,821 0 ### ### 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### 7.2 ### ### ### ### 0.0
2004-Jun-08 Tue 7.2 7.26 ### ### 35.5 35.5 0.0
2004-Jun-07 Mon ### 7.2 ### 7.2 74.8 74.8 0.5
2004-Jun-04 Fri 7.22 7.22 ### ### 26.8 26.8 0.0
2004-Jun-03 Thu ### ### ### ### 227,151 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### 7.25 194,154 0 ### ### 0.5
2004-Jun-01 Tue ### ### ### ### 159,287 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### 434,074 0 80.1 80.1 0.0
2004-May-28 Fri 7 7 6.88 ### 22.2 22.2 0.0
2004-May-27 Thu ### 7 ### ### ### ### 0.0
2004-May-26 Wed ### ### ### ### 69.0 69.0 0.0
2004-May-25 Tue 7 7 ### ### 60,024 210,084 ### ### 0.0
2004-May-24 Mon 7 7 ### ### 32.7 32.7 0.0
2004-May-21 Fri ### ### ### ### 54,571 0 24.9 24.9 0.0
2004-May-20 Thu ### ### 7 ### 72.9 72.9 0.0
2004-May-19 Wed 7 ### ### ### 74.4 74.4 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon 6.85 7 6.85 ### 42,349 ### 88.7 88.7 0.0
2004-May-14 Fri ### ### 6.8 6.8 ### ### 0.5
2004-May-13 Thu ### ### ### ### 232,551 0 83.6 83.6 0.0
2004-May-12 Wed 6.86 7 6.86 ### 309,245 ### 78.8 78.8 0.0
2004-May-11 Tue 6.81 ### 6.81 6.84 254,848 867,757 74.0 74.0 0.5
2004-May-10 Mon 6.89 6.89 6.78 6.83 64,350 ### ### ### 0.5
2004-May-07 Fri 6.82 6.82 6.76 6.78 337,348 ### 30.1 30.1 0.5
2004-May-06 Thu 6.84 6.87 6.8 6.8 412,176 2,817,222 ### ### 0.5
2004-May-05 Wed 6.8 6.84 6.77 6.84 69.9 69.9 0.5
2004-May-04 Tue ### 6.82 ### 6.82 876,350 2,988,353 89.1 89.1 0.5
2004-May-03 Mon ### 6.7 ### 6.7 323,476 1,083,644 84.8 84.8 0.5
2004-Apr-30 Fri 6.76 6.78 ### ### 419,887 ### ### ### 0.0
2004-Apr-29 Thu ### 6.76 6.58 6.76 289,859 1,933,359 92.4 92.4 0.5
2004-Apr-28 Wed ### 6.76 ### 6.76 ### ### 0.5
2004-Apr-27 Tue ### 6.75 6.58 ### 83.6 83.6 0.0
2004-Apr-26 Mon ### ### ### ### 46,283 0 22.0 22.0 0.0
2004-Apr-23 Fri 6.7 6.79 ### ### 430,488 ### 27.1 27.1 0.0
2004-Apr-22 Thu 6.8 6.8 ### ### 354,182 ### 20.7 20.7 0.0
2004-Apr-21 Wed 6.85 6.85 6.71 6.79 847,677 5,747,250 33.2 33.2 0.5
2004-Apr-20 Tue 6.76 ### 6.76 6.87 83.5 83.5 ###
2004-Apr-19 Mon ### 6.76 ### 6.76 87,757 ### ### ### 0.5
2004-Apr-16 Fri 6.58 ### 6.53 ### 80,122 ### ### ### 0.0
2004-Apr-15 Thu 6.52 ### 6.5 6.52 ### ### 0.5
2004-Apr-14 Wed ### ### 6.52 6.52 106,820 ### ### ### 0.5
2004-Apr-13 Tue 6.73 6.73 ### ### 31,657 106,525 25.0 25.0 0.0
2004-Apr-08 Thu 6.52 6.7 6.52 ### 170,442 1,126,621 87.4 87.4 0.0
2004-Apr-07 Wed ### ### 6.57 6.57 151,743 498,475 ### ### ###
2004-Apr-06 Tue ### ### 6.56 ### 86,153 282,581 ### ### 0.0
2004-Apr-05 Mon 6.58 6.58 6.52 6.55 66,140 ### 30.0 30.0 0.5
2004-Apr-02 Fri 6.59 ### 6.54 6.55 29.1 29.1 0.5
2004-Apr-01 Thu ### ### 6.59 ### ### ### 0.0
2004-Mar-31 Wed ### ### 6.53 ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### 6.57 ### 180,525 593,024 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 35.5 35.5 0.0
2004-Mar-26 Fri 6.7 6.7 ### ### 212,984 ### 23.3 23.3 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 149,980 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### 6.55 ### 79.5 79.5 0.0
2004-Mar-22 Mon ### ### 6.59 ### ### ### 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 36.4 36.4 0.0
2004-Mar-17 Wed 6.53 6.7 6.51 ### 1,006,047 6,644,940 77.0 77.0 0.0
2004-Mar-16 Tue ### ### 6.5 6.53 228,741 ### ### ### ###
2004-Mar-15 Mon 6.55 6.55 6.42 6.42 ### ### 0.5
2004-Mar-12 Fri 6.42 6.59 6.42 6.5 ### ### 0.5
2004-Mar-11 Thu 6.5 ### 6.5 ### 85.2 85.2 0.0
2004-Mar-10 Wed ### ### 6.48 6.51 ### ### ###
2004-Mar-09 Tue ### 6.7 6.52 ### 66,550 ### ### ### 0.0
2004-Mar-08 Mon 6.58 6.7 6.56 ### 100,743 667,926 74.2 74.2 0.0
2004-Mar-05 Fri 10.88 ### 10.76 ### 292,258 1,572,348 ### ### 0.0
2004-Mar-04 Thu ### ### 6.59 ### 27.6 27.6 0.0
2004-Mar-03 Wed ### ### 6.51 ### 413,329 1,345,385 71.3 71.3 0.0
2004-Mar-02 Tue 6.58 ### 6.56 ### 63,442 208,089 ### ### 0.0
2004-Mar-01 Mon 6.5 6.58 6.44 6.58 1,625,948 10,584,921 80.2 80.2 0.5
2004-Feb-27 Fri 6.45 6.45 ### 6.45 ### ### ###
2004-Feb-26 Thu 6.45 6.45 6.4 6.43 36.1 36.1 ###
2004-Feb-25 Wed 6.4 6.4 ### ### ### ### 0.0
2004-Feb-24 Tue 6.45 6.46 6.41 6.41 359,544 ### ### ### 0.5
2004-Feb-23 Mon 6.5 6.5 6.45 6.47 712,547 4,613,741 ### ### 0.5
2004-Feb-20 Fri 6.4 6.49 6.4 6.49 80.1 80.1 ###
2004-Feb-19 Thu 6.48 6.48 6.4 6.4 6,243 ### ### ### 0.5
2004-Feb-18 Wed 6.48 6.48 6.43 6.46 ### ### ###
2004-Feb-17 Tue 6.4 6.4 ### 6.4 ### ### 0.5
2004-Feb-16 Mon ### 6.4 ### 6.4 ### ### 0.5
2004-Feb-13 Fri 6.42 6.42 ### 6.4 26,384 ### 30.6 30.6 0.5
2004-Feb-12 Thu ### 6.49 ### 6.4 70.7 70.7 0.5
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 140,888 0 ### ### 0.0
2004-Feb-09 Mon ### ### 6.28 6.29 ### ### ###
2004-Feb-06 Fri ### 6.25 ### 6.2 76.6 76.6 0.4
2004-Feb-05 Thu ### 6.26 ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 73,026 0 ### ### 0.0
2004-Feb-03 Tue ### ### 6.27 6.28 239,929 752,177 ### ### 0.4
2004-Feb-02 Mon ### ### ### ### 1,168,683 0 ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 73.6 73.6 0.0
2004-Jan-28 Wed ### ### ### ### 36.1 36.1 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri 6.27 ### 6.27 ### 200,428 628,341 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 20,458 0 ### ### 0.0
2004-Jan-21 Wed ### ### 6.24 ### 29.4 29.4 0.0
2004-Jan-20 Tue 6.26 6.49 6.26 ### 102,389 652,729 85.6 85.6 0.0
2004-Jan-19 Mon 6.4 6.4 6.25 6.25 17.3 17.3 ###
2004-Jan-16 Fri ### 6.4 ### ### ### ### 0.0
2004-Jan-15 Thu ### 6.4 ### ### 70.9 70.9 0.0
2004-Jan-14 Wed 6.45 6.49 ### ### 205,381 ### ### ### 0.0
2004-Jan-13 Tue 6.45 6.53 6.4 6.4 30.9 30.9 0.5
2004-Jan-12 Mon 6.44 6.44 6.4 6.4 27.8 27.8 0.5
2004-Jan-09 Fri 6.55 6.55 6.41 6.41 ### ### 0.5
2004-Jan-08 Thu 6.47 6.55 6.47 6.5 387,384 ### ### ### 0.5
2004-Jan-07 Wed 6.43 6.49 6.43 6.47 91,184 589,048 ### ### 0.5
2004-Jan-06 Tue 6.45 6.57 6.45 6.47 66,872 ### 68.5 68.5 0.5
2004-Jan-05 Mon 6.51 6.51 6.4 6.43 ### ### ###
2004-Jan-02 Fri ### ### 6.58 6.58 45,283 148,981 ### ### 0.5
2003-Dec-31 Wed 6.54 ### 6.54 ### 78.2 78.2 0.0
2003-Dec-30 Tue ### 6.54 ### 6.54 89.4 89.4 0.5
2003-Dec-29 Mon ### ### 6.29 ### 36,259 ### 75.5 75.5 0.0
2003-Dec-24 Wed 6.21 ### 6.21 ### 83.4 83.4 0.0
2003-Dec-23 Tue ### ### ### ### 22.8 22.8 0.0
2003-Dec-22 Mon ### 6.4 ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 147,241 0 30.6 30.6 0.0
2003-Dec-18 Thu ### 6.4 ### ### 491,321 1,572,227 78.4 78.4 0.0
2003-Dec-17 Wed ### 6.49 ### 6.4 77.8 77.8 0.5
2003-Dec-16 Tue ### ### ### ### 232,881 0 34.3 34.3 0.0
2003-Dec-15 Mon 6.4 6.44 ### ### 204,783 ### ### ### 0.0
2003-Dec-12 Fri ### 6.46 ### ### ### ### 0.0
2003-Dec-11 Thu 6.43 6.45 ### ### ### ### 0.0
2003-Dec-10 Wed 6.5 6.5 6.4 6.43 210,952 1,360,640 ### ### ###
2003-Dec-09 Tue ### ### 6.55 6.55 31.6 31.6 0.5
2003-Dec-08 Mon 6.54 ### 6.53 ### 382,288 1,248,170 77.7 77.7 0.0
2003-Dec-05 Fri 6.51 6.57 6.46 6.51 70.4 70.4 ###
2003-Dec-04 Thu 6.43 6.5 6.43 6.48 152,178 ### 77.7 77.7 0.5
2003-Dec-03 Wed 6.41 6.45 6.4 6.41 123,528 ### ### ### 0.5
2003-Dec-02 Tue 6.44 6.48 ### 6.41 352,175 1,141,047 30.3 30.3 0.5
2003-Dec-01 Mon 6.42 6.42 ### ### 212,477 682,051 33.6 33.6 0.0
2003-Nov-28 Fri ### 6.45 ### 6.42 298,854 ### ### ### 0.5
2003-Nov-27 Thu 6.5 6.5 ### ### 174,049 565,659 ### ### 0.0
2003-Nov-26 Wed ### 6.5 ### 6.5 ### ### 0.5
2003-Nov-25 Tue 6.56 6.56 ### ### 454,487 ### ### ### 0.0
2003-Nov-24 Mon 6.54 ### 6.5 6.52 ### ### 0.5
2003-Nov-21 Fri 6.42 6.54 6.4 6.54 291,946 ### ### ### 0.5
2003-Nov-20 Thu ### 6.42 ### 6.42 ### ### 0.5
2003-Nov-19 Wed 6.22 ### 6.22 ### ### ### 0.0
2003-Nov-18 Tue 6.2 6.26 6.2 6.2 70,152 437,046 78.7 78.7 0.4
2003-Nov-17 Mon 6.28 ### 6.23 6.24 ### ### 0.4
2003-Nov-14 Fri ### ### 6.28 6.28 135,979 426,974 ### ### 0.4
2003-Nov-13 Thu ### ### 6.2 6.23 24.6 24.6 0.4
2003-Nov-12 Wed ### 6.25 ### 6.25 1,059,578 3,311,181 ### ### ###
2003-Nov-11 Tue ### ### ### ### 39.8 39.8 0.0
2003-Nov-10 Mon 6.2 6.2 ### ### 16.9 16.9 0.0
2003-Nov-07 Fri 6.26 6.26 ### ### 212,045 ### ### ### 0.0
2003-Nov-06 Thu 6.23 6.25 6.22 6.23 573,527 3,575,940 ### ### 0.4
2003-Nov-05 Wed 6.21 6.23 ### 6.22 76.8 76.8 0.4
2003-Nov-04 Tue 6.4 6.4 6.2 6.23 13.8 13.8 0.4
2003-Nov-03 Mon 6.2 ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### 6.26 147,755 0 ### ### 0.4
2003-Oct-30 Thu 6.25 ### ### ### 198,250 0 ### ### 0.0
2003-Oct-29 Wed ### 6.27 ### ### 70.0 70.0 0.0
2003-Oct-28 Tue 6.21 6.21 ### ### ### ### 0.0
2003-Oct-27 Mon ### 6.27 ### 6.21 ### ### ###
2003-Oct-24 Fri 6.27 ### ### ### 23.7 23.7 0.0
2003-Oct-23 Thu 6.28 ### 6.28 6.28 ### ### 0.4
2003-Oct-22 Wed ### 6.4 ### ### 408,053 ### ### ### 0.0
2003-Oct-21 Tue ### 6.41 ### ### 26.3 26.3 0.0
2003-Oct-20 Mon ### 6.44 ### ### 183,747 ### 72.5 72.5 0.0
2003-Oct-17 Fri 6.4 6.4 ### ### ### ### 0.0
2003-Oct-16 Thu 6.4 6.4 ### ### 127,627 ### 23.6 23.6 0.0
2003-Oct-15 Wed 6.48 6.49 6.4 6.4 27.5 27.5 0.5
2003-Oct-14 Tue ### ### 6.48 6.48 ### ### 0.5
2003-Oct-13 Mon 6.49 6.58 6.47 6.58 77.0 77.0 0.5
2003-Oct-10 Fri 6.51 ### 6.48 6.49 127,559 ### ### ### ###
2003-Oct-09 Thu 6.4 6.53 6.4 6.42 778,825 ### 67.2 67.2 0.5
2003-Oct-08 Wed ### ### ### ### 358,428 0 ### ### 0.0
2003-Oct-07 Tue ### 6.25 ### ### 376,943 1,177,946 ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 29.2 29.2 0.0
2003-Oct-03 Fri ### 6.2 ### ### 135,556 420,223 ### ### 0.0
2003-Oct-02 Thu ### 6.2 ### ### 388,052 ### ### ### 0.0
2003-Oct-01 Wed 6.26 6.26 ### ### ### ### 0.0
2003-Sep-30 Tue ### ### ### ### 72.5 72.5 0.0
2003-Sep-29 Mon 6.25 ### 6.25 ### 136,986 428,081 ### ### 0.0
2003-Sep-26 Fri 6.4 6.45 6.25 6.25 17.0 17.0 ###
2003-Sep-25 Thu 6.2 6.45 ### ### 427,477 ### ### ### 0.0
2003-Sep-24 Wed 6.21 6.27 6.2 6.24 ### ### 0.4
2003-Sep-23 Tue 6.27 6.27 6.2 6.2 ### ### 0.4
2003-Sep-22 Mon 6.27 ### 6.26 6.28 74.5 74.5 0.4
2003-Sep-19 Fri 6.28 6.28 6.2 6.27 1,182,257 7,377,283 ### ### 0.4
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 75.9 75.9 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri 5.88 6.24 5.88 ### 288,441 1,747,952 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed 6.2 6.2 ### ### 424,874 ### 17.8 17.8 0.0
2003-Sep-09 Tue ### ### ### 6.22 ### ### 0.4
2003-Sep-08 Mon 6.2 6.2 ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 83.7 83.7 0.0
2003-Sep-04 Thu ### ### ### ### 296,989 0 26.3 26.3 0.0
2003-Sep-03 Wed 6 ### 6 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 268,548 0 27.7 27.7 0.0
2003-Sep-01 Mon ### ### 6 ### 52,780 158,340 ### ### 0.0
2003-Aug-29 Fri ### ### ### ### 26.9 26.9 0.0
2003-Aug-28 Thu ### ### ### ### 201,355 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 115,129 0 20.5 20.5 0.0
2003-Aug-26 Tue ### 6.21 ### ### 237,379 ### ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 951,589 0 ### ### 0.0
2003-Aug-22 Fri ### 6 5.82 ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 34.1 34.1 0.0
2003-Aug-20 Wed 5.88 ### 5.86 ### 76.3 76.3 0.0
2003-Aug-19 Tue ### ### 5.85 5.86 30.8 30.8 0.4
2003-Aug-18 Mon ### ### 5.86 ### 29.6 29.6 0.0
2003-Aug-15 Fri ### ### 5.85 5.86 27.2 27.2 0.4
2003-Aug-14 Thu ### ### 5.85 5.87 21.1 21.1 ###
2003-Aug-13 Wed ### ### 5.85 ### 136,040 ### ### ### 0.0
2003-Aug-12 Tue ### ### 5.86 ### 101,480 ### 72.1 72.1 0.0
2003-Aug-11 Mon 5.87 6 5.85 ### ### ### 0.0
2003-Aug-08 Fri 5.76 ### 5.76 5.85 79.8 79.8 0.4
2003-Aug-07 Thu ### 5.8 ### 5.72 436,548 1,265,989 78.6 78.6 0.4
2003-Aug-06 Wed 5.54 5.58 5.54 5.58 620,854 3,451,948 74.9 74.9 0.4
2003-Aug-05 Tue ### ### ### ### 60,988 0 28.4 28.4 0.0
2003-Aug-04 Mon ### ### ### ### 68.8 68.8 0.0
2003-Aug-01 Fri ### ### ### ### 31,771 0 77.8 77.8 0.0
2003-Jul-31 Thu ### ### 5.54 ### ### ### 0.0
2003-Jul-30 Wed 5.54 ### 5.51 ### ### ### 0.0
2003-Jul-29 Tue ### ### 5.58 5.58 ### ### 0.4
2003-Jul-28 Mon ### ### 5.56 5.59 22.2 22.2 ###
2003-Jul-25 Fri 5.51 ### 5.5 5.58 ### ### 0.4
2003-Jul-24 Thu 5.53 5.55 5.51 5.51 ### ### ###
2003-Jul-23 Wed 5.53 5.54 5.5 5.52 24,924 137,580 ### ### 0.4
2003-Jul-22 Tue 5.55 5.55 5.48 5.48 24.4 24.4 ###
2003-Jul-21 Mon ### ### 5.53 5.55 298,483 ### 23.6 23.6 ###
2003-Jul-18 Fri ### ### 5.59 ### ### ### 0.0
2003-Jul-17 Thu 5.7 5.7 ### ### 21.5 21.5 0.0
2003-Jul-16 Wed ### 5.7 ### ### ### ### 0.0
2003-Jul-15 Tue ### ### 5.59 ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### 5.57 ### ### ### 0.0
2003-Jul-11 Fri ### ### 5.52 5.58 415,156 ### 21.2 21.2 0.4
2003-Jul-10 Thu ### ### ### ### 150,944 0 68.8 68.8 0.0
2003-Jul-09 Wed ### 5.71 ### ### ### ### 0.0
2003-Jul-08 Tue 5.8 5.8 5.74 5.77 201,425 1,162,222 29.0 29.0 0.4
2003-Jul-07 Mon ### 5.78 ### 5.73 51,271 148,173 ### ### ###
2003-Jul-04 Fri ### 5.7 ### ### 32.9 32.9 0.0
2003-Jul-03 Thu ### 5.75 ### ### 153,477 441,246 ### ### 0.0
2003-Jul-02 Wed 5.7 5.7 ### ### 27.3 27.3 0.0
2003-Jul-01 Tue 5.8 5.8 5.7 5.7 27,748 159,551 ### ### 0.4
2003-Jun-30 Mon 5.79 5.83 5.7 5.8 71.7 71.7 0.4
2003-Jun-27 Fri 5.7 5.8 ### 5.78 125,157 362,955 78.8 78.8 0.4
2003-Jun-25 Wed 5.89 5.89 5.78 5.8 179,326 ### ### ### 0.4
2003-Jun-24 Tue 5.88 5.89 5.8 5.88 ### ### 0.4
2003-Jun-23 Mon 5.88 6 5.88 ### 79.8 79.8 0.0
2003-Jun-20 Fri 6 ### 5.84 5.88 1,471,173 4,295,825 16.2 16.2 0.4
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed 6 6 ### ### 223,443 670,329 ### ### 0.0
2003-Jun-17 Tue ### ### ### 6 31.9 31.9 0.4
2003-Jun-16 Mon ### ### ### ### 313,670 0 17.9 17.9 0.0
2003-Jun-13 Fri 5.89 6 5.89 6 83.2 83.2 0.4
2003-Jun-12 Thu ### ### 5.86 5.88 107,281 ### ### ### 0.4
2003-Jun-11 Wed ### ### 5.89 ### 30.2 30.2 0.0
2003-Jun-10 Tue ### ### ### ### 22.3 22.3 0.0
2003-Jun-06 Fri ### ### ### ### 387,773 0 80.0 80.0 0.0
2003-Jun-05 Thu 5.8 ### 5.8 ### 83.1 83.1 0.0
2003-Jun-04 Wed 5.72 5.8 5.72 5.8 131,256 ### 84.6 84.6 0.4
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon 5.78 5.78 ### 5.72 22.5 22.5 0.4
2003-May-30 Fri 5.8 5.8 5.75 5.78 372,523 2,151,320 28.6 28.6 0.4
2003-May-29 Thu 5.84 5.84 5.73 5.78 ### ### 0.4
2003-May-28 Wed 5.86 5.86 5.75 5.85 557,376 ### ### ### 0.4
2003-May-27 Tue 5.87 5.88 5.8 5.83 ### ### ###
2003-May-26 Mon 5.8 5.87 5.8 5.87 56,377 328,959 ### ### ###
2003-May-23 Fri 5.75 5.85 5.75 5.8 93,776 ### ### ### 0.4
2003-May-22 Thu 5.76 5.76 ### 5.71 ### ### 0.4
2003-May-21 Wed 5.75 5.8 5.75 5.77 74,650 ### 73.5 73.5 0.4
2003-May-20 Tue ### ### ### 5.8 17.3 17.3 0.4
2003-May-19 Mon 5.72 5.8 5.72 5.8 788,159 ### ### ### 0.4
2003-May-16 Fri 5.7 5.72 ### 5.7 72.3 72.3 0.4
2003-May-15 Thu 5.76 5.76 ### 5.7 146,722 422,559 24.5 24.5 0.4
2003-May-14 Wed ### ### 5.85 5.85 519,745 1,520,254 ### ### 0.4
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon 5.75 ### 5.75 ### ### ### 0.0
2003-May-09 Fri ### 5.76 ### 5.72 86.5 86.5 0.4
2003-May-08 Thu 5.88 5.88 ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 58,623 0 ### ### 0.0
2003-May-06 Tue ### ### ### 6 143,071 0 30.1 30.1 0.4
2003-May-05 Mon ### ### ### ### ### ### 0.0
2003-May-02 Fri 6 ### 6 ### 72,226 216,678 86.2 86.2 0.0
2003-May-01 Thu 6 ### 6 ### 73,087 ### ### ### 0.0
2003-Apr-30 Wed 6 ### ### ### 115,279 0 ### ### 0.0
2003-Apr-29 Tue ### 6.21 ### ### 418,477 1,299,371 29.1 29.1 0.0
2003-Apr-28 Mon ### ### ### ### 89.2 89.2 0.0
2003-Apr-24 Thu ### 6 ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue 5.84 ### 5.84 ### ### ### 0.0
2003-Apr-17 Thu 5.85 ### 5.81 5.81 51,889 ### ### ### ###
2003-Apr-16 Wed 5.87 ### 5.87 ### ### ### 0.0
2003-Apr-15 Tue 5.85 5.88 5.84 5.86 248,242 ### 74.9 74.9 0.4
2003-Apr-14 Mon ### ### 5.84 5.85 20.2 20.2 0.4
2003-Apr-11 Fri 5.85 ### 5.84 5.88 ### ### 0.4
2003-Apr-10 Thu ### ### ### 5.84 303,649 0 ### ### 0.4
2003-Apr-09 Wed 5.55 ### 5.55 5.59 515,479 1,430,454 ### ### ###
2003-Apr-08 Tue 5.7 5.7 5.54 5.56 ### ### 0.4
2003-Apr-07 Mon 5.55 ### 5.53 ### 164,154 453,885 83.6 83.6 0.0
2003-Apr-04 Fri 5.52 5.55 5.46 5.51 299,477 1,648,620 ### ### ###
2003-Apr-03 Thu 5.5 ### 5.4 5.54 116,077 ### ### ### 0.4
2003-Apr-02 Wed ### ### 5.5 5.5 213,759 ### ### ### 0.4
2003-Apr-01 Tue 5.55 ### 5.52 ### 174,040 480,350 81.2 81.2 0.0
2003-Mar-31 Mon 5.5 ### 5.48 5.52 74.7 74.7 0.4
2003-Mar-28 Fri ### 5.48 ### 5.47 84.6 84.6 ###
2003-Mar-27 Thu 5.25 5.4 5.25 ### ### ### 0.0
2003-Mar-26 Wed ### 5.4 5.2 5.4 87,951 466,140 ### ### 0.4
2003-Mar-25 Tue ### ### ### ### 126,482 0 81.0 81.0 0.0
2003-Mar-24 Mon ### ### 5.2 ### ### ### 0.0
2003-Mar-21 Fri 5.23 ### 5.23 ### ### ### 0.0
2003-Mar-20 Thu ### ### 5.25 ### ### ### 0.0
2003-Mar-19 Wed 5.45 5.5 5.27 ### 169,479 912,644 ### ### 0.0
2003-Mar-18 Tue ### 5.49 ### 5.4 223,156 ### 64.0 64.0 0.4
2003-Mar-17 Mon ### ### 5.25 ### 106,550 ### 85.6 85.6 0.0
2003-Mar-14 Fri ### ### 5.29 ### ### ### 0.0
2003-Mar-13 Thu ### ### 5.24 ### ### ### 0.0
2003-Mar-12 Wed ### ### 5.29 ### 259,720 686,959 30.5 30.5 0.0
2003-Mar-11 Tue 5.46 5.5 ### 5.41 153,927 ### ### ### ###
2003-Mar-10 Mon ### 5.5 ### 5.49 50,645 139,273 94.3 94.3 0.4
2003-Mar-07 Fri ### ### 5.25 5.29 34,149 89,641 ### ### 0.4
2003-Mar-06 Thu ### ### 5.22 5.25 37,385 97,574 ### ### 0.4
2003-Mar-05 Wed ### ### ### ### 81.4 81.4 0.0
2003-Mar-04 Tue ### ### ### ### 75,546 0 30.1 30.1 0.0
2003-Mar-03 Mon 5.4 ### 5.4 5.4 74.9 74.9 0.4
2003-Feb-28 Fri 5.4 5.41 ### ### 32.6 32.6 0.0
2003-Feb-27 Thu 5.4 5.44 ### ### 51,579 ### 27.9 27.9 0.0
2003-Feb-26 Wed ### ### ### ### 1,181,672 0 ### ### 0.0
2003-Feb-25 Tue 5.24 ### 5.22 ### 91.2 91.2 0.0
2003-Feb-24 Mon 5.24 5.25 5.24 5.25 ### ### 0.4
2003-Feb-21 Fri 5.23 5.25 5.2 5.24 74.1 74.1 0.4
2003-Feb-20 Thu 5.22 5.25 5.22 5.22 50,124 ### 81.4 81.4 0.4
2003-Feb-19 Wed 5.25 5.28 5.2 5.22 156,075 ### 23.8 23.8 0.4
2003-Feb-18 Tue 5.26 5.26 ### ### 179,253 ### 18.5 18.5 0.0
2003-Feb-17 Mon 5.23 ### 5.2 5.25 1,065,646 2,770,679 ### ### 0.4
2003-Feb-14 Fri 5.2 5.24 5.2 5.21 ### ### 0.4
2003-Feb-13 Thu ### 5.21 ### 5.2 281,982 ### 92.0 92.0 ###
2003-Feb-12 Wed ### ### ### ### 100,740 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### 5 ### 866,984 ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 214,950 0 83.1 83.1 0.0
2003-Feb-06 Thu 4.88 ### 4.84 ### 170,423 412,423 ### ### 0.0
2003-Feb-05 Wed 4.82 ### 4.82 ### ### ### 0.0
2003-Feb-04 Tue 5 ### 4.86 4.87 ### ### 0.3
2003-Feb-03 Mon 4.89 ### 4.8 ### 68,351 164,042 86.9 86.9 0.0
2003-Jan-31 Fri 4.85 ### 4.82 ### 84.5 84.5 0.0
2003-Jan-30 Thu 5 ### ### ### 233,586 0 ### ### 0.0
2003-Jan-29 Wed 5 ### ### 5 ### ### 0.4
2003-Jan-28 Tue 5 ### 5 ### 159,885 ### ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 26.9 26.9 0.0
2003-Jan-23 Thu ### ### ### ### 420,057 0 76.8 76.8 0.0
2003-Jan-22 Wed ### ### ### ### 434,480 0 78.8 78.8 0.0
2003-Jan-21 Tue ### ### ### ### 31.6 31.6 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### 5 5 ### ### 0.4
2003-Jan-15 Wed ### ### ### ### 72.7 72.7 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 6,349 0 ### ### 0.0
2003-Jan-09 Thu 5.2 5.2 ### ### 94,554 245,840 23.8 23.8 0.0
2003-Jan-08 Wed ### 5.25 ### 5.2 401,155 ### ### ### ###
2003-Jan-07 Tue 5.2 5.2 ### ### 28.6 28.6 0.0
2003-Jan-06 Mon ### 5.23 ### ### 83.1 83.1 0.0
2003-Jan-03 Fri ### ### ### ### 158,140 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 34,523 0 87.3 87.3 0.0
2002-Dec-31 Tue ### ### 5 ### 281,224 ### 73.7 73.7 0.0
2002-Dec-30 Mon 5 ### ### 5 72.1 72.1 0.4
2002-Dec-27 Fri ### 5 ### 5 109,028 272,570 79.3 79.3 0.4
2002-Dec-24 Tue 4.89 ### 4.86 ### ### ### 0.0
2002-Dec-23 Mon ### ### 4.89 4.89 272,180 665,480 ### ### ###
2002-Dec-20 Fri ### ### 4.89 ### 18.2 18.2 0.0
2002-Dec-19 Thu 4.88 ### 4.85 4.89 991,683 ### 67.9 67.9 ###
2002-Dec-18 Wed ### ### ### ### 77.5 77.5 0.0
2002-Dec-17 Tue ### ### 4.85 ### 90,581 219,658 ### ### 0.0
2002-Dec-16 Mon 4.78 ### 4.78 ### 90.9 90.9 0.0
2002-Dec-13 Fri 4.83 4.83 4.76 4.8 112,053 ### 23.9 23.9 0.3
2002-Dec-12 Thu 4.85 4.85 4.82 4.82 ### ### 0.3
2002-Dec-11 Wed ### ### 4.82 4.85 18.0 18.0 ###
2002-Dec-10 Tue 4.83 ### 4.83 ### 316,552 764,473 90.0 90.0 0.0
2002-Dec-09 Mon 4.86 ### 4.84 4.85 772,323 1,869,021 30.5 30.5 ###
2002-Dec-06 Fri 4.83 4.88 4.83 4.84 130,521 633,679 ### ### 0.3
2002-Dec-05 Thu 4.89 ### 4.83 4.84 ### ### 0.3
2002-Dec-04 Wed ### ### 4.87 4.87 292,475 712,176 32.0 32.0 0.3
2002-Dec-03 Tue ### ### ### ### 264,544 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 306,671 0 ### ### 0.0
2002-Nov-29 Fri 5 5 ### ### 24.8 24.8 0.0
2002-Nov-28 Thu 4.85 5 4.79 ### 75,252 368,358 87.6 87.6 0.0
2002-Nov-27 Wed ### ### 4.85 ### 24.0 24.0 0.0
2002-Nov-26 Tue ### ### 5 5 ### ### 0.4
2002-Nov-25 Mon ### ### 5 ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 72.6 72.6 0.0
2002-Nov-21 Thu 4.85 ### 4.85 ### 52,872 ### ### ### 0.0
2002-Nov-20 Wed 4.85 4.86 4.8 4.81 21.5 21.5 ###
2002-Nov-19 Tue ### ### 4.83 4.83 66,524 160,655 8.4 8.4 0.3
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri 4.88 ### 4.88 ### 159,776 389,853 ### ### 0.0
2002-Nov-14 Thu 4.87 ### 4.85 4.88 75.8 75.8 0.3
2002-Nov-13 Wed ### ### 4.8 4.85 24.1 24.1 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 84,059 0 ### ### 0.0
2002-Nov-08 Fri ### 5 ### ### 196,072 490,180 ### ### 0.0
2002-Nov-07 Thu ### ### 4.83 ### 77.3 77.3 0.0
2002-Nov-06 Wed 4.86 4.89 4.82 4.87 74,886 363,571 79.4 79.4 0.3
2002-Nov-05 Tue 4.88 4.88 4.85 4.86 ### ### 0.3
2002-Nov-04 Mon 4.8 4.89 4.79 4.86 ### ### 0.3
2002-Nov-01 Fri 4.74 4.77 ### ### 77,543 184,940 ### ### 0.0
2002-Oct-31 Thu 4.76 4.78 ### 4.74 27.9 27.9 0.3
2002-Oct-30 Wed 4.75 4.78 4.73 4.75 74.5 74.5 ###
2002-Oct-29 Tue ### 4.75 4.55 4.75 ### ### ###
2002-Oct-28 Mon 4.55 ### 4.55 ### ### ### 0.0
2002-Oct-25 Fri 4.56 ### 4.5 4.57 71.2 71.2 ###
2002-Oct-24 Thu ### ### 4.56 4.56 25.6 25.6 0.3
2002-Oct-23 Wed ### ### 4.56 4.58 ### ### 0.3
2002-Oct-22 Tue 4.52 ### 4.52 4.58 ### ### 0.3
2002-Oct-21 Mon ### ### 4.48 4.48 14.4 14.4 ###
2002-Oct-18 Fri 4.55 4.55 4.5 4.55 ### ### 0.3
2002-Oct-17 Thu 4.5 4.52 4.47 4.5 ### ### ###
2002-Oct-16 Wed 4.5 4.59 4.48 4.5 73.1 73.1 ###
2002-Oct-15 Tue 4.5 4.52 4.46 4.5 283,770 1,274,127 ### ### ###
2002-Oct-14 Mon 4.51 4.51 4.48 4.5 31.3 31.3 ###
2002-Oct-11 Fri 4.53 4.53 4.45 4.5 26.1 26.1 ###
2002-Oct-10 Thu 4.46 ### 4.45 ### 121,782 ### 92.8 92.8 0.0
2002-Oct-09 Wed 4.5 4.5 4.46 4.48 93,778 420,125 ### ### ###
2002-Oct-08 Tue 4.46 4.52 4.46 4.5 104,029 ### 81.3 81.3 ###
2002-Oct-07 Mon 4.46 4.46 4.46 4.46 8,144 36,322 ### ### 0.3
2002-Oct-04 Fri 4.5 4.58 4.46 4.49 ### ### ###
2002-Oct-03 Thu 4.54 4.58 4.51 4.58 ### ### 0.3
2002-Oct-02 Wed 4.5 4.58 4.5 4.58 88.3 88.3 0.3
2002-Oct-01 Tue 4.5 4.52 4.49 4.5 122,348 551,177 ### ### ###
2002-Sep-30 Mon 4.4 4.52 4.4 4.5 ### ### ###
2002-Sep-27 Fri 4.52 4.54 4.5 4.51 163,387 ### 26.1 26.1 0.3
2002-Sep-26 Thu 4.5 4.52 4.49 4.5 841,359 3,790,322 ### ### ###
2002-Sep-25 Wed 4.5 4.5 4.46 4.46 ### ### 0.3
2002-Sep-24 Tue 4.5 4.55 4.5 4.55 120,223 ### ### ### 0.3
2002-Sep-23 Mon 4.72 4.72 4.5 4.5 8.0 8.0 ###
2002-Sep-20 Fri 4.51 ### 4.51 ### ### ### 0.0
2002-Sep-19 Thu 4.57 ### 4.53 4.55 ### ### 0.3
2002-Sep-18 Wed ### ### 4.52 4.56 ### ### 0.3
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### 4.7 4.56 ### 231,450 ### ### ### 0.0
2002-Sep-13 Fri 4.84 4.84 ### 4.7 101,651 ### 9.8 9.8 0.3
2002-Sep-12 Thu ### ### 4.81 4.85 74,788 ### 23.3 23.3 ###
2002-Sep-11 Wed 4.86 ### 4.84 ### ### ### 0.0
2002-Sep-10 Tue 4.89 ### 4.75 4.84 ### ### 0.3
2002-Sep-09 Mon ### ### 4.89 4.89 87,880 ### ### ### ###
2002-Sep-06 Fri 4.8 ### 4.75 4.89 88.2 88.2 ###
2002-Sep-05 Thu 4.85 4.85 4.79 4.8 38,073 ### 23.9 23.9 0.3
2002-Sep-04 Wed ### ### 4.84 4.84 47,928 115,985 18.6 18.6 0.3
2002-Sep-03 Tue ### ### ### ### 27.9 27.9 0.0
2002-Sep-02 Mon 5 5 5 5 0 0.4
2002-Aug-30 Fri 5 ### ### 5 89,685 0 ### ### 0.4
2002-Aug-29 Thu ### ### ### 5 30.7 30.7 0.4
2002-Aug-28 Wed ### ### ### ### 28,421 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 4,975 0 22.2 22.2 0.0
2002-Aug-26 Mon 5 ### 5 ### ### ### 0.0
2002-Aug-23 Fri ### ### ### 5 84,956 0 16.0 16.0 0.4
2002-Aug-22 Thu ### ### ### 5 ### ### 0.4
2002-Aug-21 Wed ### ### 4.89 ### 61,479 ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon 4.83 ### 4.83 4.89 79.2 79.2 ###
2002-Aug-16 Fri 4.75 4.83 4.75 4.8 149,127 ### 75.1 75.1 0.3
2002-Aug-15 Thu 4.75 4.75 4.73 4.75 ### ### ###
2002-Aug-14 Wed 4.89 4.89 4.79 4.8 116,545 564,077 ### ### 0.3
2002-Aug-13 Tue ### ### 4.86 4.88 25.1 25.1 0.3
2002-Aug-12 Mon 4.82 ### 4.82 ### 157,280 379,044 ### ### 0.0
2002-Aug-09 Fri 4.78 4.8 4.78 4.8 35,346 ### 71.6 71.6 0.3
2002-Aug-08 Thu 4.7 4.78 4.7 4.78 99,029 ### ### ### ###
2002-Aug-07 Wed ### ### ### ### ### ### 0.0
2002-Aug-06 Tue 4.59 ### 4.5 ### 86.4 86.4 0.0
2002-Aug-05 Mon 4.58 ### 4.56 4.56 34.9 34.9 0.3
2002-Aug-02 Fri 4.56 ### 4.56 4.58 ### ### 0.3
2002-Aug-01 Thu ### 4.7 ### ### 441,181 1,036,775 24.3 24.3 0.0
2002-Jul-31 Wed ### 4.75 ### 4.75 ### ### ###
2002-Jul-30 Tue 4.78 4.78 ### 4.75 29.2 29.2 ###
2002-Jul-29 Mon 4.5 ### 4.5 4.83 156,442 ### ### ### 0.3
2002-Jul-26 Fri ### 4.55 ### 4.52 ### ### 0.3
2002-Jul-25 Thu 4.28 4.43 4.28 4.4 86.3 86.3 0.3
2002-Jul-24 Wed 4.28 ### 4.2 4.25 41.9 41.9 ###
2002-Jul-23 Tue 4.48 4.48 ### ### 11.3 11.3 0.0
2002-Jul-22 Mon 4.5 4.55 4.5 4.51 66.3 66.3 0.3
2002-Jul-19 Fri 4.56 4.58 4.55 4.58 89,883 ### ### ### 0.3
2002-Jul-18 Thu 4.5 4.56 4.5 4.5 ### ### ###
2002-Jul-17 Wed 4.52 4.56 4.49 4.5 ### ### ###
2002-Jul-16 Tue 4.51 4.55 4.5 4.54 ### ### 0.3
2002-Jul-15 Mon 4.52 4.52 4.5 4.51 31.2 31.2 0.3
2002-Jul-12 Fri 4.58 4.58 4.5 4.52 ### ### 0.3
2002-Jul-11 Thu ### ### 4.59 4.59 645,023 1,480,327 ### ### 0.3
2002-Jul-10 Wed 4.7 4.7 4.58 ### 30.4 30.4 0.0
2002-Jul-09 Tue 4.84 4.84 4.75 4.75 ### ### ###
2002-Jul-08 Mon ### 4.81 ### 4.81 58,142 ### ### ### ###
2002-Jul-05 Fri ### ### 4.52 4.57 11.6 11.6 ###
2002-Jul-04 Thu ### ### ### ### ### ### 0.0
2002-Jul-03 Wed ### ### 4.5 4.56 ### ### 0.3
2002-Jul-02 Tue 4.51 ### 4.51 ### ### ### 0.0
2002-Jul-01 Mon 4.55 4.55 4.5 4.51 31.2 31.2 0.3
2002-Jun-28 Fri ### 4.7 4.56 ### ### ### 0.0
2002-Jun-27 Thu 4.8 4.8 ### ### 73,042 ### ### ### 0.0
2002-Jun-26 Wed 4.84 4.84 ### 4.7 46,083 111,520 22.8 22.8 0.3
2002-Jun-25 Tue ### ### 4.73 4.8 272,823 645,226 ### ### 0.3
2002-Jun-24 Mon 4.89 ### 4.89 5 89.7 89.7 0.4
2002-Jun-21 Fri ### ### ### ### 100,122 0 24.6 24.6 0.0
2002-Jun-20 Thu 5 ### ### ### 117,652 0 ### ### 0.0
2002-Jun-19 Wed ### ### 5 5 86,857 217,142 ### ### 0.4
2002-Jun-18 Tue ### ### ### ### 157,285 0 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 31.1 31.1 0.0
2002-Jun-13 Thu ### ### ### ### 76.2 76.2 0.0
2002-Jun-12 Wed ### ### ### ### 34.3 34.3 0.0
2002-Jun-11 Tue ### ### ### ### 24,041 0 79.2 79.2 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue ### ### ### ### 57,688 0 ### ### 0.0
2002-Jun-03 Mon ### ### ### ### 121,873 0 80.4 80.4 0.0
2002-May-31 Fri ### ### ### ### 90,443 0 ### ### 0.0
2002-May-30 Thu ### ### ### ### 77,084 0 80.1 80.1 0.0
2002-May-29 Wed ### ### ### ### 76.7 76.7 0.0
2002-May-28 Tue ### 5 ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 13.6 13.6 0.0
2002-May-24 Fri ### ### ### ### 47,325 0 ### ### 0.0
2002-May-23 Thu 5.25 5.25 ### ### 18.5 18.5 0.0
2002-May-22 Wed ### ### 5.25 5.25 ### ### 0.4
2002-May-21 Tue 5.4 5.4 5.25 5.28 158,159 ### ### ### 0.4
2002-May-20 Mon 5.24 5.4 5.22 5.4 59,357 315,185 90.6 90.6 0.4
2002-May-17 Fri 5.2 5.24 ### 5.24 73,382 ### ### ### 0.4
2002-May-16 Thu ### ### 5 ### 91.1 91.1 0.0
2002-May-15 Wed 5 ### 5 ### 70.4 70.4 0.0
2002-May-14 Tue ### ### ### ### 49,455 0 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 26.2 26.2 0.0
2002-May-09 Thu 5.23 5.23 ### ### 52,226 136,570 21.0 21.0 0.0
2002-May-08 Wed 5.21 ### 5.21 5.25 220,656 ### ### ### 0.4
2002-May-07 Tue ### 5.25 ### 5.2 ### ### ###
2002-May-06 Mon 5 ### ### ### 86.8 86.8 0.0
2002-May-03 Fri 5 5 ### 5 11,726 ### ### ### 0.4
2002-May-02 Thu 5 5 ### 5 74.7 74.7 0.4
2002-May-01 Wed 5 ### 5 5 ### ### 0.4
2002-Apr-30 Tue ### ### 5 5 ### ### 0.4
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 235,026 0 ### ### 0.0
2002-Apr-24 Wed ### 5 ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 324,540 0 77.2 77.2 0.0
2002-Apr-22 Mon ### 5 ### ### 21,582 53,955 ### ### 0.0
2002-Apr-19 Fri ### 5 ### ### 30.0 30.0 0.0
2002-Apr-18 Thu 5 5 ### ### 247,826 ### 25.8 25.8 0.0
2002-Apr-17 Wed 5 5 ### 5 ### ### 0.4
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### 4.89 ### 315,959 ### 30.3 30.3 0.0
2002-Apr-12 Fri ### ### 4.89 ### 149,929 366,576 ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 31.0 31.0 0.0
2002-Apr-10 Wed ### ### ### 5 82.6 82.6 0.4
2002-Apr-09 Tue ### ### 4.89 ### 138,245 ### 76.6 76.6 0.0
2002-Apr-08 Mon ### ### 4.87 ### 60,051 146,224 ### ### 0.0
2002-Apr-05 Fri 5 ### 5 5 186,946 ### ### ### 0.4
2002-Apr-04 Thu ### ### ### 5 77,771 0 ### ### 0.4
2002-Apr-03 Wed ### ### ### ### 486,926 0 ### ### 0.0
2002-Apr-02 Tue ### ### 5 ### 37.5 37.5 0.0
2002-Mar-28 Thu 5 ### ### ### 513,753 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 376,224 0 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 35.2 35.2 0.0
2002-Mar-25 Mon ### ### ### ### 40,529 0 28.6 28.6 0.0
2002-Mar-22 Fri ### ### ### ### 69.3 69.3 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### 62,144 0 21.7 21.7 0.0
2002-Mar-19 Tue ### 5.2 ### 5.2 15,745 ### ### ### ###
2002-Mar-18 Mon ### 5.25 ### 5.24 ### ### 0.4
2002-Mar-15 Fri ### ### ### ### 22,586 0 ### ### 0.0
2002-Mar-14 Thu 5.24 5.24 ### ### 20.1 20.1 0.0
2002-Mar-13 Wed 5.23 ### 5.22 5.23 ### ### ###
2002-Mar-12 Tue 5.2 5.23 ### 5.23 ### ### ###
2002-Mar-11 Mon 5.26 5.26 ### ### ### ### 0.0
2002-Mar-08 Fri 5.2 5.25 5.2 5.25 526,450 ### 77.0 77.0 0.4
2002-Mar-07 Thu 5.2 5.22 ### ### 993,344 2,592,627 ### ### 0.0
2002-Mar-06 Wed 5.25 5.25 5.2 5.2 17,253 90,146 ### ### ###
2002-Mar-05 Tue 5.25 5.25 ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### 5.25 ### ### 0.4
2002-Mar-01 Fri ### ### ### ### 1,502,482 0 ### ### 0.0
2002-Feb-28 Thu ### ### ### 5.327 71.0 71.0 ###
2002-Feb-27 Wed ### ### 5.21 ### 522,778 ### 79.5 79.5 0.0
2002-Feb-26 Tue ### 5.4 ### 5.352 ### ### 0.4
2002-Feb-25 Mon 5.46 5.47 ### ### 14.2 14.2 0.0
2002-Feb-22 Fri ### ### ### ### 15,571 0 ### ### 0.0
2002-Feb-21 Thu 5.26 ### 5.25 5.25 ### ### 0.4
2002-Feb-20 Wed 5.28 5.29 5.25 5.26 ### ### 0.4
2002-Feb-19 Tue 5.45 5.45 5.28 5.28 ### ### 0.4
2002-Feb-18 Mon 5.5 5.5 5.45 5.45 ### ### ###
2002-Feb-15 Fri 5.45 5.55 5.44 5.55 ### ### ###
2002-Feb-14 Thu 5.4 5.47 ### 5.47 80.2 80.2 ###
2002-Feb-13 Wed 5.4 5.4 ### 5.4 716,829 ### ### ### 0.4
2002-Feb-12 Tue 5.43 5.43 ### 5.43 ### ### 0.4
2002-Feb-11 Mon 5.5 5.5 ### 5.4 39,622 ### 20.2 20.2 0.4
2002-Feb-08 Fri 5.56 5.56 ### 5.45 141,240 392,647 16.0 16.0 ###
2002-Feb-07 Thu ### 5.53 ### 5.53 802,776 2,219,675 ### ### ###
2002-Feb-06 Wed 5.28 ### 5.26 5.329 93,956 ### 74.8 74.8 ###
2002-Feb-05 Tue ### ### ### 5.28 86.9 86.9 0.4
2002-Feb-04 Mon ### ### ### ### 115,856 0 76.7 76.7 0.0
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### 5.21 ### ### 68.0 68.0 0.0
2002-Jan-30 Wed 5.047 ### 5.047 ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 145,551 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 30.7 30.7 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed 5.049 5.074 ### 5.074 119,844 304,044 ### ### 0.4
2002-Jan-22 Tue 5 ### 5 ### 115,258 288,145 ### ### 0.0
2002-Jan-21 Mon ### ### 5 5 54,085 ### ### ### 0.4
2002-Jan-18 Fri ### ### 5 5 ### ### 0.4
2002-Jan-17 Thu ### ### ### ### ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon ### ### ### ### 6,922 0 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu ### 5.042 ### 5.042 1,074,675 2,709,255 72.2 72.2 ###
2002-Jan-09 Wed ### ### ### ### ### ### 0.0
2002-Jan-08 Tue ### ### 5 ### ### ### 0.0
2002-Jan-07 Mon ### ### 5 ### 28.3 28.3 0.0
2002-Jan-04 Fri ### ### ### ### 50,757 0 19.6 19.6 0.0
2002-Jan-03 Thu ### ### ### ### 45,259 0 76.0 76.0 0.0
2002-Jan-02 Wed ### ### ### ### 82,721 0 86.3 86.3 0.0
2001-Dec-31 Mon ### ### ### ### 196,948 0 ### ### 0.0
2001-Dec-28 Fri 5 ### 5 ### 96,678 ### 77.7 77.7 0.0
2001-Dec-27 Thu ### 5 ### ### 15,557 ### ### ### 0.0
2001-Dec-24 Mon 5 ### ### ### 21,383 0 23.2 23.2 0.0
2001-Dec-21 Fri ### ### ### 5 250,623 0 ### ### 0.4
2001-Dec-20 Thu ### ### ### ### 91.3 91.3 0.0
2001-Dec-19 Wed ### ### ### ### 30.1 30.1 0.0
2001-Dec-18 Tue ### ### ### ### 72.9 72.9 0.0
2001-Dec-17 Mon ### 5 ### ### 176,346 ### 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu 5 ### ### 5 ### ### 0.4
2001-Dec-12 Wed 4.87 5 4.87 ### 129,547 ### ### ### 0.0
2001-Dec-11 Tue 4.82 4.86 4.8 4.86 672,583 3,248,575 ### ### 0.3
2001-Dec-10 Mon 4.82 4.82 4.76 4.82 77,588 371,646 70.5 70.5 0.3
2001-Dec-07 Fri 4.8 4.85 4.8 4.85 390,347 1,883,424 ### ### ###
2001-Dec-06 Thu ### ### 4.7 4.78 11.9 11.9 ###
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### 4.8 ### 892,753 ### ### ### 0.0
2001-Dec-03 Mon ### ### 4.81 ### 177,946 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 89,628 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 70.1 70.1 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 67,541 0 78.2 78.2 0.0
2001-Nov-20 Tue 5.25 5.25 ### 5.2 ### ### ###
2001-Nov-19 Mon 5.25 5.25 5.21 5.244 26.0 26.0 0.4
2001-Nov-16 Fri 5.23 5.25 ### ### ### ### 0.0
2001-Nov-15 Thu ### ### 5.2 5.25 29.1 29.1 0.4
2001-Nov-14 Wed ### ### 5.2 ### 175,383 ### ### ### 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 72.3 72.3 0.0
2001-Nov-09 Fri 5.456 5.5 5.28 5.28 196,186 1,057,442 ### ### 0.4
2001-Nov-08 Thu ### 5.45 ### 5.4 306,476 835,147 78.3 78.3 0.4
2001-Nov-07 Wed ### ### 5.285 5.285 28.1 28.1 0.4
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### 5.27 ### 294,028 ### ### ### 0.0
2001-Nov-02 Fri ### 5.4 ### ### 71.3 71.3 0.0
2001-Nov-01 Thu ### ### ### ### ### ### 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue ### ### ### ### 71.8 71.8 0.0
2001-Oct-29 Mon ### ### ### ### ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 59,172 0 70.5 70.5 0.0
2001-Oct-25 Thu ### ### ### ### 214,673 0 ### ### 0.0
2001-Oct-24 Wed ### ### 5.25 ### 113,375 ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 37,088 0 81.7 81.7 0.0
2001-Oct-22 Mon 5.2 ### 5.2 ### 179,670 467,142 86.0 86.0 0.0
2001-Oct-19 Fri ### 5.2 ### 5.2 184,874 480,672 ### ### ###
2001-Oct-18 Thu ### ### ### ### ### ### 0.0
2001-Oct-17 Wed ### ### ### ### 18,843 0 67.0 67.0 0.0
2001-Oct-16 Tue ### 5.21 4.8 ### 34,643 173,388 ### ### 0.0
2001-Oct-15 Mon 5.2 5.24 ### 5.2 ### ### ###
2001-Oct-12 Fri 5.28 ### ### 5.25 20,821 0 30.6 30.6 0.4
2001-Oct-11 Thu ### ### 5.25 5.27 81,129 ### ### ### ###
2001-Oct-10 Wed 5.29 ### 5.25 ### 315,770 ### 73.1 73.1 0.0
2001-Oct-09 Tue 5.28 ### 5.25 5.28 ### ### 0.4
2001-Oct-08 Mon 5.27 ### 5.2 ### 77.7 77.7 0.0
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 102,880 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 73.4 73.4 0.0
2001-Oct-02 Tue 5.4 5.41 5.346 5.346 17.8 17.8 ###
2001-Oct-01 Mon 5.51 5.54 5.48 5.53 ### ### ###
2001-Sep-28 Fri ### 5.49 ### 5.45 291,879 ### ### ### ###
2001-Sep-27 Thu ### ### 5.29 ### 203,947 ### 28.1 28.1 0.0
2001-Sep-26 Wed 5.41 5.41 ### ### 268,023 ### 20.8 20.8 0.0
2001-Sep-25 Tue 5.581 5.59 5.4 5.45 16.6 16.6 ###
2001-Sep-24 Mon ### 5.57 5.49 5.56 ### ### 0.4
2001-Sep-21 Fri 5.41 5.56 5.4 5.55 304,286 1,667,487 ### ### ###
2001-Sep-20 Thu ### 5.47 ### 5.41 192,672 526,957 ### ### ###
2001-Sep-19 Wed 5.4 5.4 5.25 ### 124,979 ### 22.3 22.3 0.0
2001-Sep-18 Tue 5.25 5.54 5.25 5.41 73.7 73.7 ###
2001-Sep-17 Mon 5.49 5.55 5.49 5.52 ### ### 0.4
2001-Sep-14 Fri ### ### ### 5.54 44.0 44.0 0.4
2001-Sep-13 Thu 5.55 ### 5.54 5.586 86,940 240,823 74.7 74.7 ###
2001-Sep-12 Wed 5.551 5.58 ### 5.55 37.0 37.0 ###
2001-Sep-11 Tue 5.56 ### 5.56 5.56 124,986 ### 70.7 70.7 0.4
2001-Sep-10 Mon ### 5.5 ### 5.5 ### ### 0.4
2001-Sep-07 Fri ### 5.447 ### 5.447 ### ### ###
2001-Sep-06 Thu ### ### ### ### ### ### 0.0
2001-Sep-05 Wed 5.52 5.52 5.25 ### 13.6 13.6 0.0
2001-Sep-04 Tue 5.59 5.7 5.55 ### 208,357 ### 77.4 77.4 0.0
2001-Sep-03 Mon 5.4 5.53 5.4 5.5 87.9 87.9 0.4
2001-Aug-31 Fri ### 5.41 ### 5.4 170,645 ### 74.2 74.2 0.4
2001-Aug-30 Thu ### 5.45 ### 5.45 257,973 702,976 89.0 89.0 ###
2001-Aug-29 Wed ### ### ### ### 48,071 0 ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 23,926 0 ### ### 0.0
2001-Aug-27 Mon ### 5.4 ### ### 227,281 613,658 ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 328,371 0 ### ### 0.0
2001-Aug-23 Thu ### ### ### ### 147,444 0 27.1 27.1 0.0
2001-Aug-22 Wed 5.352 ### 5.29 ### 73.8 73.8 0.0
2001-Aug-21 Tue ### ### ### ### 110,979 0 78.0 78.0 0.0
2001-Aug-20 Mon ### ### 5.21 ### 37.4 37.4 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu 5.26 ### 5.21 ### 83.1 83.1 0.0
2001-Aug-15 Wed ### ### 5.28 5.28 296,778 ### 35.9 35.9 0.4
2001-Aug-14 Tue 5.4 5.4 5.26 ### 19.0 19.0 0.0
2001-Aug-13 Mon 5.45 5.45 5.4 5.4 318,940 1,730,249 26.2 26.2 0.4
2001-Aug-10 Fri ### 5.45 ### 5.45 357,584 ### 81.0 81.0 ###
2001-Aug-09 Thu 5.23 5.4 5.21 ### 86.9 86.9 0.0
2001-Aug-08 Wed ### 5.25 ### 5.226 59,877 157,177 ### ### ###
2001-Aug-07 Tue 5.25 5.28 5.21 5.21 27.4 27.4 0.4
2001-Aug-06 Mon 5.241 5.27 5.24 5.25 90,921 477,789 68.9 68.9 0.4
2001-Aug-03 Fri 5.244 5.26 5.22 5.23 51,826 ### 31.5 31.5 ###
2001-Aug-02 Thu ### ### ### 5.28 ### ### 0.4
2001-Aug-01 Wed ### ### ### ### 84,572 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon 5.121 5.121 ### ### 32.4 32.4 0.0
2001-Jul-27 Fri ### ### ### ### 127,580 0 ### ### 0.0
2001-Jul-26 Thu ### ### ### ### 38.3 38.3 0.0
2001-Jul-25 Wed ### ### ### ### 2,869,189 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 167,323 0 79.3 79.3 0.0
2001-Jul-23 Mon ### ### ### ### 38.0 38.0 0.0
2001-Jul-20 Fri ### ### ### ### 52,041 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 96,179 0 ### ### 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 114,648 0 ### ### 0.0
2001-Jul-16 Mon ### ### ### ### 21,181 0 75.8 75.8 0.0
2001-Jul-13 Fri ### ### 5 ### 25,080 ### 74.8 74.8 0.0
2001-Jul-12 Thu ### ### 5 ### 65,987 ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 77.9 77.9 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon 5 5 ### ### ### ### 0.0
2001-Jul-06 Fri ### ### ### ### 95,650 0 30.8 30.8 0.0
2001-Jul-05 Thu ### ### 5 ### 74,789 186,972 76.5 76.5 0.0
2001-Jul-04 Wed ### ### 5 ### 179,381 448,452 28.7 28.7 0.0
2001-Jul-03 Tue ### 5.042 ### 5.042 ### ### ###
2001-Jul-02 Mon ### ### 4.86 ### 223,154 ### 6.6 6.6 0.0
2001-Jun-29 Fri 5 5.2 5 ### 79.0 79.0 0.0
2001-Jun-28 Thu ### ### ### ### 81,858 0 ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 135,046 0 71.2 71.2 0.0
2001-Jun-26 Tue ### ### ### ### 78,571 0 71.9 71.9 0.0
2001-Jun-25 Mon ### ### ### ### 155,756 0 72.4 72.4 0.0
2001-Jun-22 Fri ### ### ### ### 101,787 0 ### ### 0.0
2001-Jun-21 Thu ### ### ### ### 85.2 85.2 0.0
2001-Jun-20 Wed ### ### ### ### 80,941 0 79.1 79.1 0.0
2001-Jun-19 Tue ### ### ### ### ### ### 0.0
2001-Jun-18 Mon ### 5 ### ### 53,941 134,852 81.8 81.8 0.0
2001-Jun-15 Fri ### ### 4.83 ### 335,984 ### ### ### 0.0
2001-Jun-14 Thu 4.875 ### 4.83 4.85 32.0 32.0 ###
2001-Jun-13 Wed ### ### ### 4.85 ### ### ###
2001-Jun-12 Tue 4.746 4.78 4.746 4.78 ### ### ###
2001-Jun-11 Mon 4.75 4.75 4.75 4.75 0 ###
2001-Jun-08 Fri 4.72 4.75 4.72 4.75 74.8 74.8 ###
2001-Jun-07 Thu ### 4.77 4.7 4.77 79.9 79.9 ###
2001-Jun-06 Wed 4.78 4.78 4.7 4.73 67,749 ### 32.3 32.3 0.3
2001-Jun-05 Tue 4.7 4.75 4.7 4.75 340,473 ### ### ### ###
2001-Jun-04 Mon 4.74 4.74 4.7 4.74 ### ### 0.3
2001-Jun-01 Fri 4.72 4.75 4.72 4.74 ### ### 0.3
2001-May-31 Thu ### 4.75 ### 4.72 ### ### 0.3
2001-May-30 Wed 4.7 4.7 ### 4.7 ### ### 0.3
2001-May-29 Tue 4.75 4.79 ### 4.7 29.4 29.4 0.3
2001-May-28 Mon 4.71 4.8 4.71 4.75 79.6 79.6 ###
2001-May-25 Fri ### 4.7 ### 4.7 390,388 ### 73.8 73.8 0.3
2001-May-24 Thu ### ### ### ### 38,348 0 71.8 71.8 0.0
2001-May-23 Wed ### 4.7 ### ### 42,178 ### ### ### 0.0
2001-May-22 Tue 4.7 4.71 ### ### 96,028 226,145 32.5 32.5 0.0
2001-May-21 Mon ### 4.7 ### ### ### ### 0.0
2001-May-18 Fri ### 4.7 ### ### 35,058 82,386 70.1 70.1 0.0
2001-May-17 Thu ### 4.71 ### ### 101,750 239,621 29.4 29.4 0.0
2001-May-16 Wed 4.71 4.71 ### ### 50,273 ### ### ### 0.0
2001-May-15 Tue 4.75 4.78 4.72 4.75 94,574 449,226 ### ### ###
2001-May-14 Mon 4.783 4.783 4.72 4.74 30.2 30.2 0.3
2001-May-11 Fri 4.8 4.82 4.78 4.78 30.2 30.2 ###
2001-May-10 Thu 4.8 4.8 4.77 4.78 27.2 27.2 ###
2001-May-09 Wed 4.8 4.81 4.79 4.8 ### ### 0.3
2001-May-08 Tue 4.77 4.8 4.75 4.76 ### ### ###
2001-May-07 Mon 4.73 4.8 4.72 4.77 49,240 234,382 79.1 79.1 ###
2001-May-04 Fri 4.76 4.76 4.7 4.73 32,170 ### ### ### 0.3
2001-May-03 Thu 4.77 4.81 4.77 4.8 19,470 ### ### ### 0.3
2001-May-02 Wed 4.757 4.84 4.757 4.76 ### ### ###
2001-May-01 Tue 4.75 4.77 4.7 4.74 ### ### 0.3
2001-Apr-30 Mon 4.75 4.85 4.73 4.85 367,146 1,758,629 85.3 85.3 ###
2001-Apr-27 Fri 4.83 4.83 4.78 4.82 ### ### 0.3
2001-Apr-26 Thu ### 4.88 4.81 4.81 28,273 136,982 ### ### ###
2001-Apr-25 Wed 4.85 4.85 4.85 4.85 0 ###
2001-Apr-24 Tue 4.74 4.85 4.74 4.85 210,750 1,010,546 ### ### ###
2001-Apr-23 Mon 4.87 4.87 ### 4.757 44,857 109,226 ### ### ###
2001-Apr-20 Fri 4.88 ### 4.86 4.86 188,058 456,980 36.4 36.4 0.3
2001-Apr-19 Thu 5 ### 4.83 4.83 188,257 454,640 ### ### 0.3
2001-Apr-18 Wed ### 5 ### 5 188,654 ### 80.0 80.0 0.4
2001-Apr-17 Tue ### ### 4.88 ### 31.2 31.2 0.0
2001-Apr-16 Mon 5 5 5 5 0 0.4
2001-Apr-13 Fri 5 5 5 5 0 0.4
2001-Apr-12 Thu ### 5 ### 5 72,870 182,175 ### ### 0.4
2001-Apr-11 Wed 5 5 ### 5 67,624 ### ### ### 0.4
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 32.9 32.9 0.0
2001-Apr-06 Fri 5.2 5.2 ### ### 533,226 1,386,387 ### ### 0.0
2001-Apr-05 Thu ### 5.22 ### 5.2 73.7 73.7 ###
2001-Apr-04 Wed ### 5.2 ### ### ### ### 0.0
2001-Apr-03 Tue 5.25 5.25 ### ### ### ### 0.0
2001-Apr-02 Mon 5.2 ### 5.2 5.26 ### ### 0.4
2001-Mar-30 Fri 5.2 5.22 ### 5.2 ### ### ###
2001-Mar-29 Thu ### 5.2 ### 5.2 78.9 78.9 ###
2001-Mar-28 Wed ### ### ### ### ### ### 0.0
2001-Mar-27 Tue 5.2 5.2 ### ### 163,652 ### 29.9 29.9 0.0
2001-Mar-26 Mon ### 5.2 ### 5.2 76.5 76.5 ###
2001-Mar-23 Fri ### ### ### ### 57,188 0 ### ### 0.0
2001-Mar-22 Thu ### ### ### ### 6,845 0 77.1 77.1 0.0
2001-Mar-21 Wed 4.88 ### 4.88 ### ### ### 0.0
2001-Mar-20 Tue 4.85 4.87 4.83 4.83 317,089 1,537,881 ### ### 0.3
2001-Mar-19 Mon 4.88 4.89 4.82 4.84 ### ### 0.3
2001-Mar-16 Fri 4.83 ### 4.83 ### 394,640 953,055 ### ### 0.0
2001-Mar-15 Thu 4.8 4.85 4.8 4.82 150,671 726,987 79.5 79.5 0.3
2001-Mar-14 Wed 4.89 ### 4.85 ### 78,952 191,458 ### ### 0.0
2001-Mar-13 Tue ### ### 4.83 ### 139,326 336,472 76.8 76.8 0.0
2001-Mar-12 Mon ### ### ### ### 34.6 34.6 0.0
2001-Mar-09 Fri ### ### ### ### 199,356 0 33.4 33.4 0.0
2001-Mar-08 Thu ### ### 4.87 ### ### ### 0.0
2001-Mar-07 Wed 5 ### ### ### ### ### 0.0
2001-Mar-06 Tue 5.046 ### ### ### 410,643 0 ### ### 0.0
2001-Mar-05 Mon 5 5 ### 5 19,928 49,820 74.7 74.7 0.4
2001-Mar-02 Fri ### 5 ### ### 49,246 ### ### ### 0.0
2001-Mar-01 Thu 4.89 ### 4.89 ### 88,323 215,949 71.6 71.6 0.0
2001-Feb-28 Wed ### ### ### 4.83 ### ### 0.3
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### 4.59 ### 72.9 72.9 0.0
2001-Feb-23 Fri 4.58 ### 4.57 ### 28,840 ### 77.1 77.1 0.0
2001-Feb-22 Thu 4.52 4.57 4.5 4.55 ### ### 0.3
2001-Feb-21 Wed 4.488 4.52 4.47 4.49 73.4 73.4 ###
2001-Feb-20 Tue 4.57 4.57 4.51 4.51 108,871 494,274 ### ### 0.3
2001-Feb-19 Mon ### 4.57 4.5 4.57 83.7 83.7 ###
2001-Feb-16 Fri 4.58 4.58 4.51 4.51 ### ### 0.3
2001-Feb-15 Thu 4.645 4.645 4.51 4.59 ### ### 0.3
2001-Feb-14 Wed ### ### ### ### 36.0 36.0 0.0
2001-Feb-13 Tue ### ### 4.54 ### 50,344 114,280 78.0 78.0 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri 4.7 4.7 4.57 ### ### ### 0.0
2001-Feb-08 Thu ### ### 4.46 ### 66,888 ### ### ### 0.0
2001-Feb-07 Wed 4.71 4.71 4.56 ### ### ### 0.0
2001-Feb-06 Tue 4.85 4.85 4.8 4.8 26.2 26.2 0.3
2001-Feb-05 Mon ### ### 4.81 4.85 26.5 26.5 ###
2001-Feb-02 Fri ### ### 4.88 ### ### ### 0.0
2001-Feb-01 Thu ### ### 4.88 4.89 105,074 256,380 ### ### ###
2001-Jan-31 Wed 4.8 ### 4.77 ### 119,629 ### 84.9 84.9 0.0
2001-Jan-30 Tue ### ### 4.86 4.89 ### ### ###
2001-Jan-29 Mon ### ### 4.77 4.852 25.3 25.3 ###
2001-Jan-25 Thu 4.926 ### 4.89 ### 109,289 ### ### ### 0.0
2001-Jan-24 Wed ### ### 4.89 4.89 32,289 78,946 27.6 27.6 ###
2001-Jan-23 Tue 5 5 4.921 4.921 224,985 ### 20.9 20.9 ###
2001-Jan-22 Mon ### ### 5 5 ### ### 0.4
2001-Jan-19 Fri 5 ### 5 ### 623,227 ### ### ### 0.0
2001-Jan-18 Thu 4.87 ### 4.87 5 82.6 82.6 0.4
2001-Jan-17 Wed 4.689 ### 4.689 4.87 457,543 ### 89.2 89.2 0.3
2001-Jan-16 Tue ### ### ### ### 82.8 82.8 0.0
2001-Jan-15 Mon 4.72 4.72 ### ### 27.6 27.6 0.0
2001-Jan-12 Fri 4.85 4.85 4.72 4.78 21.9 21.9 ###
2001-Jan-11 Thu 4.841 4.85 4.8 4.85 323,680 1,561,755 ### ### ###
2001-Jan-10 Wed 4.84 4.88 4.84 4.85 72,045 ### 71.2 71.2 ###
2001-Jan-09 Tue 5 5 4.85 4.87 13.6 13.6 0.3
2001-Jan-08 Mon 4.85 ### 4.85 5 ### ### 0.4
2001-Jan-05 Fri ### ### ### ### 11.6 11.6 0.0
2001-Jan-04 Thu ### ### ### ### 96,240 0 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 28.7 28.7 0.0
2001-Jan-02 Tue ### 5.2 ### ### 207,671 539,944 ### ### 0.0
2001-Jan-01 Mon ### 5.25 4.953 4.953 13.9 13.9 ###
2000-Dec-29 Fri ### 5.25 4.953 4.953 13.9 13.9 ###
2000-Dec-28 Thu ### ### ### ### 131,549 0 ### ### 0.0
2000-Dec-27 Wed 4.84 ### 4.8 ### 175,176 420,422 88.9 88.9 0.0
2000-Dec-26 Tue 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-25 Mon 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-22 Fri 4.84 4.84 4.84 4.84 64.3 64.3 0.3
2000-Dec-21 Thu 4.89 4.89 4.85 4.85 35.5 35.5 ###
2000-Dec-20 Wed ### ### 4.85 4.89 126,753 307,376 39.7 39.7 ###
2000-Dec-19 Tue ### ### ### ### 311,650 0 74.0 74.0 0.0
2000-Dec-18 Mon 4.81 ### 4.8 ### 1,270,152 ### ### ### 0.0
2000-Dec-15 Fri ### ### 4.81 4.81 67,978 163,487 15.8 15.8 ###
2000-Dec-14 Thu ### ### 4.87 4.923 50,059 ### ### ### ###
2000-Dec-13 Wed ### 4.82 ### 4.81 129,984 ### ### ### ###
2000-Dec-12 Tue ### ### ### ### 36.1 36.1 0.0
2000-Dec-11 Mon 4.573 ### 4.57 ### 163,728 ### 79.0 79.0 0.0
2000-Dec-08 Fri ### ### 4.51 4.59 68,020 153,385 ### ### 0.3
2000-Dec-07 Thu ### ### ### ### 111,153 0 26.2 26.2 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### 4.7 4.675 4.675 81,444 ### 34.2 34.2 ###
2000-Dec-04 Mon ### ### ### 4.678 ### ### 0.3
2000-Dec-01 Fri 4.58 ### 4.58 ### ### ### 0.0
2000-Nov-30 Thu 4.5 4.58 4.5 4.58 6,841 31,058 ### ### 0.3
2000-Nov-29 Wed 4.55 4.56 4.5 4.5 62,273 ### ### ### ###
2000-Nov-28 Tue 4.51 ### 4.5 4.57 84.2 84.2 ###
2000-Nov-27 Mon ### ### 4.51 4.51 408,783 ### 20.7 20.7 0.3
2000-Nov-24 Fri ### ### ### ### 64,587 0 67.8 67.8 0.0
2000-Nov-23 Thu 4.51 4.51 4.5 4.5 ### ### ###
2000-Nov-22 Wed 4.5 ### 4.5 ### 38,972 87,687 ### ### 0.0
2000-Nov-21 Tue 4.52 4.52 4.5 4.5 241,228 ### 33.0 33.0 ###
2000-Nov-20 Mon 4.52 4.53 4.49 4.49 437,881 1,974,843 31.4 31.4 ###
2000-Nov-17 Fri 4.45 4.53 4.45 4.52 113,947 511,622 79.5 79.5 0.3
2000-Nov-16 Thu 4.41 4.47 4.41 4.46 148,825 660,782 79.4 79.4 0.3
2000-Nov-15 Wed 4.449 4.47 4.41 ### 94,257 ### ### ### 0.0
2000-Nov-13 Mon ### ### 4.57 4.57 227,979 ### ### ### ###
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 93,588 0 69.3 69.3 0.0
2000-Nov-08 Wed 4.54 4.7 4.54 ### 268,973 1,242,655 ### ### 0.0
2000-Nov-07 Tue 4.43 4.55 4.42 4.5 68,780 308,478 ### ### ###
2000-Nov-06 Mon 4.44 4.46 4.4 4.4 ### ### 0.3
2000-Nov-03 Fri 4.4 4.5 4.4 4.4 ### ### 0.3
2000-Nov-02 Thu ### ### ### ### 256,345 0 22.4 22.4 0.0
2000-Nov-01 Wed ### ### 4.45 4.45 40,640 90,424 13.2 13.2 0.3
2000-Oct-31 Tue ### ### ### ### 120,385 0 ### ### 0.0
2000-Oct-30 Mon ### ### 4.55 4.55 15.7 15.7 0.3
2000-Oct-27 Fri ### ### ### ### 143,072 0 ### ### 0.0
2000-Oct-26 Thu ### ### 4.59 ### 191,142 438,670 72.2 72.2 0.0
2000-Oct-25 Wed ### ### ### ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 77.2 77.2 0.0
2000-Oct-23 Mon 4.59 ### 4.51 ### 233,223 ### ### ### 0.0
2000-Oct-20 Fri ### 4.7 ### ### 38,540 ### 64.4 64.4 0.0
2000-Oct-19 Thu ### ### ### ### ### ### 0.0
2000-Oct-18 Wed ### ### 4.59 ### 142,441 ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon ### ### 4.5 4.59 97,022 ### 26.4 26.4 0.3
2000-Oct-13 Fri 4.42 4.75 4.4 ### 93.6 93.6 0.0
2000-Oct-12 Thu ### 4.44 ### 4.4 88,045 195,459 78.6 78.6 0.3
2000-Oct-11 Wed 4.4 4.45 4.4 4.4 44,256 ### 71.8 71.8 0.3
2000-Oct-10 Tue ### 4.4 ### ### 32,948 72,485 77.3 77.3 0.0
2000-Oct-09 Mon ### ### ### ### 17,080 0 70.5 70.5 0.0
2000-Oct-06 Fri 4.2 ### 4.2 4.29 ### ### ###
2000-Oct-05 Thu ### 4.23 ### ### 69.3 69.3 0.0
2000-Oct-04 Wed 4.354 4.354 ### ### 20,623 ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 92.4 92.4 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 69.4 69.4 0.0
2000-Sep-28 Thu ### ### ### ### 44,346 0 65.0 65.0 0.0
2000-Sep-27 Wed ### ### 4 ### ### ### 0.0
2000-Sep-26 Tue 3.83 3.84 3.82 3.83 ### ### ###
2000-Sep-25 Mon 3.79 3.79 3.79 3.79 67.2 67.2 ###
2000-Sep-22 Fri ### ### 3.75 3.75 18.8 18.8 0.3
2000-Sep-21 Thu 3.724 3.75 3.724 3.75 1,265,873 ### 80.7 80.7 0.3
2000-Sep-20 Wed ### 3.74 ### 3.74 59,980 ### ### ### 0.3
2000-Sep-19 Tue 3.71 3.71 ### ### 40.5 40.5 0.0
2000-Sep-18 Mon 3.85 3.85 3.75 3.75 24.7 24.7 0.3
2000-Sep-15 Fri ### ### 3.81 3.85 38,256 72,877 ### ### 0.3
2000-Sep-14 Thu 3.85 ### 3.84 ### ### ### 0.0
2000-Sep-13 Wed ### ### 3.84 3.86 80,587 154,727 ### ### 0.3
2000-Sep-12 Tue ### ### ### ### 95,674 0 32.8 32.8 0.0
2000-Sep-11 Mon ### ### ### ### 258,747 0 ### ### 0.0
2000-Sep-08 Fri ### 4 ### 4 70.8 70.8 0.3
2000-Sep-07 Thu ### ### ### ### 272,245 0 ### ### 0.0
2000-Sep-06 Wed ### ### 4 ### 251,377 502,754 34.1 34.1 0.0
2000-Sep-05 Tue ### ### ### ### 65,225 0 ### ### 0.0
2000-Sep-04 Mon ### ### ### ### 56,023 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### ### ### 0.0
2000-Aug-31 Thu ### ### ### ### ### ### 0.0
2000-Aug-30 Wed 4.184 4.184 ### ### 72,180 ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### 94,676 0 38.4 38.4 0.0
2000-Aug-28 Mon ### ### ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### ### ### 0.0
2000-Aug-24 Thu ### 4.2 ### ### 23.7 23.7 0.0
2000-Aug-23 Wed 4.23 4.23 ### ### 123,749 261,729 36.7 36.7 0.0
2000-Aug-22 Tue 4.24 4.25 4.22 4.22 105,474 446,682 ### ### ###
2000-Aug-21 Mon 4.25 4.25 4.24 4.25 ### ### ###
2000-Aug-18 Fri 4 4.25 4 4.25 297,880 1,228,755 96.0 96.0 ###
2000-Aug-17 Thu ### ### 4 ### 299,746 ### 32.1 32.1 0.0
2000-Aug-16 Wed ### ### 4 ### ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 14,345 0 32.8 32.8 0.0
2000-Aug-14 Mon 4.251 4.251 ### ### 12,520 ### 18.5 18.5 0.0
2000-Aug-11 Fri 4.25 4.25 4.21 4.21 141,951 600,452 ### ### ###
2000-Aug-10 Thu 4.25 4.26 4.23 4.25 553,951 2,351,521 70.0 70.0 ###
2000-Aug-09 Wed 4.2 4.24 4.2 4.24 390,220 1,646,728 ### ### 0.3
2000-Aug-08 Tue ### 4.25 ### 4.2 ### ### ###
2000-Aug-07 Mon 4.2 4.2 ### ### ### ### 0.0
2000-Aug-04 Fri 4.21 4.25 ### 4.2 ### ### ###
2000-Aug-03 Thu 4.4 4.4 4.22 4.22 ### ### ###
2000-Aug-02 Wed 4.49 4.5 4.4 4.4 49,920 222,144 ### ### 0.3
2000-Aug-01 Tue ### 4.4 ### 4.4 ### ### 0.3
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri 4.26 ### 4.25 ### 80.5 80.5 0.0
2000-Jul-27 Thu ### 4.27 ### 4.25 29,150 ### 80.6 80.6 ###
2000-Jul-26 Wed ### 4.25 ### 4.25 ### ### ###
2000-Jul-25 Tue ### ### ### ### 110,350 0 ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 34.9 34.9 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu 4 ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue ### ### ### 4.021 ### ### 0.3
2000-Jul-17 Mon ### ### 4 ### 132,242 264,484 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 150,457 0 71.0 71.0 0.0
2000-Jul-13 Thu ### ### ### ### 72,547 0 89.2 89.2 0.0
2000-Jul-12 Wed 3.84 ### 3.84 ### 129,778 249,173 72.9 72.9 0.0
2000-Jul-11 Tue 3.83 3.86 3.83 3.86 305,740 1,175,570 72.3 72.3 0.3
2000-Jul-10 Mon 3.85 3.88 3.8 3.8 ### ### ###
2000-Jul-07 Fri 3.86 3.88 3.8 3.8 ### ### ###
2000-Jul-06 Thu 3.78 3.88 3.78 3.85 551,673 ### ### ### 0.3
2000-Jul-05 Wed 3.8 3.8 3.78 3.78 24.1 24.1 0.3
2000-Jul-04 Tue 3.8 3.8 3.78 3.78 145,857 ### 29.0 29.0 0.3
2000-Jul-03 Mon 3.8 3.8 3.78 3.8 ### ### ###
2000-Jun-30 Fri 3.8 3.8 3.8 3.8 296,153 1,125,381 55.5 55.5 ###
2000-Jun-29 Thu 3.7 3.8 ### 3.8 421,928 ### 72.3 72.3 ###
2000-Jun-28 Wed 3.7 3.7 ### 3.7 ### ### 0.3
2000-Jun-27 Tue 3.75 3.84 3.73 3.75 ### ### 0.3
2000-Jun-26 Mon 3.74 3.74 ### 3.7 ### ### 0.3
2000-Jun-23 Fri 3.82 3.84 3.81 3.81 28.8 28.8 0.3
2000-Jun-22 Thu 3.85 3.86 3.85 3.85 66.8 66.8 0.3
2000-Jun-21 Wed ### ### 3.89 ### ### ### 0.0
2000-Jun-20 Tue 3.85 4 3.85 ### 90.6 90.6 0.0
2000-Jun-19 Mon 3.73 3.82 3.72 3.82 ### ### 0.3
2000-Jun-16 Fri ### 3.75 ### 3.75 ### ### 0.3
2000-Jun-15 Thu ### 3.72 ### 3.72 ### ### 0.3
2000-Jun-14 Wed 3.7 3.75 3.7 3.7 69.9 69.9 0.3
2000-Jun-13 Tue ### 3.7 ### 3.7 ### ### 0.3
2000-Jun-12 Mon 3.57 3.57 3.57 3.57 0 0.3
2000-Jun-08 Thu 3.45 3.5 3.45 3.5 76.1 76.1 0.3
2000-Jun-07 Wed 3.41 3.45 3.41 3.43 940,429 3,225,671 ### ### 0.2
2000-Jun-06 Tue 3.4 3.4 ### 3.4 71.2 71.2 0.2
2000-Jun-05 Mon ### ### ### ### 28,588 0 ### ### 0.0
2000-Jun-02 Fri 3.4 3.4 3.4 3.4 528,874 1,798,171 ### ### 0.2
2000-Jun-01 Thu ### 3.4 ### 3.4 ### ### 0.2
2000-May-31 Wed 3.43 3.43 ### ### 151,750 260,251 29.0 29.0 0.0
2000-May-30 Tue 3.4 3.43 3.26 3.4 ### ### 0.2
2000-May-29 Mon 3.41 3.43 ### 3.43 73.5 73.5 0.2
2000-May-26 Fri 3.4 3.4 ### 3.4 999,326 1,698,854 68.9 68.9 0.2
2000-May-25 Thu 3.4 3.4 ### 3.4 ### ### 0.2
2000-May-24 Wed 3.27 ### 3.27 ### 819,945 ### 85.3 85.3 0.0
2000-May-23 Tue 3.4 3.4 ### 3.4 114,682 194,959 68.7 68.7 0.2
2000-May-22 Mon 3.4 3.5 ### 3.5 ### ### 0.3
2000-May-19 Fri 3.377 3.4 3.377 3.4 ### ### 0.2
2000-May-18 Thu 3.4 3.43 3.4 3.4 72.9 72.9 0.2
2000-May-17 Wed 3.4 3.43 3.25 3.4 ### ### 0.2
2000-May-16 Tue 3.54 3.54 3.4 3.4 45,484 157,829 ### ### 0.2
2000-May-15 Mon 3.55 3.55 3.51 3.51 ### ### ###
2000-May-12 Fri 3.55 3.55 3.55 3.55 63,226 224,452 ### ### ###
2000-May-11 Thu 3.5 3.54 3.49 3.51 161,621 ### 72.6 72.6 ###
2000-May-10 Wed 3.46 3.5 3.46 3.5 ### ### 0.3
2000-May-09 Tue 3.45 3.47 3.45 3.46 79.1 79.1 0.2
2000-May-08 Mon ### 3.45 ### 3.43 16,884 29,124 ### ### 0.2
2000-May-05 Fri ### 3.53 ### 3.53 ### ### 0.3
2000-May-04 Thu 3.29 ### 3.2 3.25 31.3 31.3 0.2
2000-May-03 Wed 3.28 ### 3.2 3.2 323,645 ### ### ### 0.2
2000-May-02 Tue ### ### 3.28 3.29 ### ### ###
2000-May-01 Mon 3.4 3.4 ### ### 413,179 ### ### ### 0.0
2000-Apr-28 Fri 3.45 3.45 3.4 3.4 ### ### 0.2
2000-Apr-27 Thu 3.46 3.48 3.44 3.48 ### ### 0.2
2000-Apr-26 Wed 3.654 3.654 3.45 3.5 ### ### 0.3
2000-Apr-25 Tue 3.55 3.55 3.55 3.55 0 ###
2000-Apr-24 Mon 3.55 3.55 3.55 3.55 0 ###
2000-Apr-21 Fri 3.55 3.55 3.55 3.55 0 ###
2000-Apr-20 Thu 3.52 3.55 3.52 3.55 73.2 73.2 ###
2000-Apr-19 Wed ### ### 3.53 3.553 153,973 ### ### ### ###
2000-Apr-18 Tue 3.72 3.72 3.7 3.7 43.3 43.3 0.3
2000-Apr-17 Mon 3.7 3.72 3.7 3.72 ### ### 0.3
2000-Apr-14 Fri 3.7 3.77 ### 3.7 57.7 57.7 0.3
2000-Apr-13 Thu 3.72 3.72 ### ### 311,478 579,349 29.2 29.2 0.0
2000-Apr-12 Wed 3.75 3.75 3.74 3.75 66.6 66.6 0.3
2000-Apr-11 Tue 3.75 3.77 ### 3.7 479,555 ### ### ### 0.3
2000-Apr-07 Fri 3.7 3.71 3.7 3.71 72,175 ### 67.1 67.1 ###
2000-Apr-06 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
2000-Apr-05 Wed 3.77 3.79 3.77 3.78 ### ### 0.3
2000-Apr-04 Tue ### 3.75 3.58 3.75 88.7 88.7 0.3
2000-Apr-03 Mon ### ### ### ### 40.6 40.6 0.0
2000-Mar-31 Fri 3.55 ### ### ### 83.2 83.2 0.0
2000-Mar-30 Thu 3.51 3.55 3.481 3.481 ### ### 0.2
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### 3.7 ### ### 246,028 455,151 ### ### 0.0
2000-Mar-24 Fri 3.7 3.7 ### ### 39.0 39.0 0.0
2000-Mar-23 Thu 3.7 3.7 ### 3.7 68.5 68.5 0.3
2000-Mar-22 Wed ### 3.7 ### 3.7 176,224 ### ### ### 0.3
2000-Mar-21 Tue 3.55 ### 3.55 ### 78.3 78.3 0.0
2000-Mar-20 Mon ### 3.7 ### 3.7 70.4 70.4 0.3
2000-Mar-17 Fri ### 3.7 ### ### 581,343 1,075,484 ### ### 0.0
2000-Mar-16 Thu ### 3.7 ### 3.7 143,453 265,388 68.5 68.5 0.3
2000-Mar-15 Wed 3.7 3.75 ### ### 761,625 1,428,046 ### ### 0.0
2000-Mar-14 Tue 3.72 3.72 3.7 3.7 38.0 38.0 0.3
2000-Mar-13 Mon 3.7 3.7 ### 3.7 147,445 272,773 67.4 67.4 0.3
2000-Mar-10 Fri ### 3.72 ### 3.7 77.3 77.3 0.3
2000-Mar-09 Thu 3.53 ### 3.53 ### ### ### 0.0
2000-Mar-08 Wed 3.044 3.55 3.044 3.55 98.0 98.0 ###
2000-Mar-07 Tue 3.45 3.58 3.4 3.58 87.4 87.4 0.3
2000-Mar-06 Mon 3.23 3.45 3.23 3.45 151,177 ### ### ### ###
2000-Mar-03 Fri 3.23 ### 3.2 3.23 61,947 ### ### ### ###
2000-Mar-02 Thu ### ### ### ### 4,140 0 ### ### 0.0
2000-Mar-01 Wed ### 3.2 ### ### 129,751 ### 30.4 30.4 0.0
2000-Feb-29 Tue ### 3.2 ### 3.2 80.2 80.2 0.2
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 36.9 36.9 0.0
2000-Feb-24 Thu 3.2 3.22 ### 3.2 ### ### 0.2
2000-Feb-23 Wed 3.24 3.27 3.2 3.2 96,948 313,626 ### ### 0.2
2000-Feb-22 Tue 3.25 3.27 3.2 3.27 74.6 74.6 ###
2000-Feb-21 Mon 3.28 ### 3.25 ### 131,972 214,454 67.9 67.9 0.0
2000-Feb-18 Fri ### ### 3.2 ### ### ### 0.0
2000-Feb-17 Thu 3.4 3.4 ### ### 35.6 35.6 0.0
2000-Feb-16 Wed 3.45 3.48 3.45 3.45 30,175 104,556 ### ### ###
2000-Feb-15 Tue 3.5 3.51 3.45 3.5 64.5 64.5 0.3
2000-Feb-14 Mon ### ### 3.4 3.55 ### ### ###
2000-Feb-11 Fri ### ### ### ### 68.2 68.2 0.0
2000-Feb-10 Thu ### ### ### ### 54,050 0 ### ### 0.0
2000-Feb-09 Wed 3.582 ### 3.55 ### 30,421 ### 69.5 69.5 0.0
2000-Feb-08 Tue 3.5 3.55 3.5 3.55 82.5 82.5 ###
2000-Feb-07 Mon ### 3.58 ### 3.58 ### ### 0.3
2000-Feb-04 Fri 2.976 3.2 ### 3.2 119,774 ### 94.1 94.1 0.2
2000-Feb-03 Thu ### ### ### ### ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 296,278 0 81.1 81.1 0.0
2000-Feb-01 Tue 2.86 2.88 2.85 2.86 70.5 70.5 0.2
2000-Jan-31 Mon 2.88 2.88 2.85 2.85 88,850 254,555 ### ### ###
2000-Jan-28 Fri 2.86 ### 2.86 2.87 985,250 ### 69.6 69.6 ###
2000-Jan-27 Thu ### ### 2.89 2.89 33.9 33.9 ###
2000-Jan-25 Tue 2.85 ### 2.85 ### ### ### 0.0
2000-Jan-24 Mon ### ### 2.89 ### 169,887 245,486 ### ### 0.0
2000-Jan-21 Fri ### ### 2.8 ### 23.6 23.6 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### 2.941 29,870 0 35.4 35.4 ###
2000-Jan-18 Tue 3 3 ### ### 1,008,685 1,513,027 26.1 26.1 0.0
2000-Jan-17 Mon 3 ### ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### 3 186,426 0 22.8 22.8 0.2
2000-Jan-13 Thu ### ### ### ### 26.6 26.6 0.0
2000-Jan-12 Wed ### ### ### ### 215,349 0 68.7 68.7 0.0
2000-Jan-11 Tue ### ### ### 3 109,042 0 ### ### 0.2
2000-Jan-10 Mon ### ### ### ### ### ### 0.0
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### ### 3.2 13.4 13.4 0.2
2000-Jan-05 Wed 3.46 3.46 ### ### 48,746 ### 11.7 11.7 0.0
2000-Jan-04 Tue 3.51 3.51 ### 3.47 ### ### 0.2
1999-Dec-31 Fri 3.5 3.5 3.42 3.5 63.7 63.7 0.3
1999-Dec-30 Thu 3.5 3.5 3.42 3.5 63.7 63.7 0.3
1999-Dec-29 Wed 3.5 3.5 3.4 3.4 10.7 10.7 0.2
1999-Dec-28 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
1999-Dec-27 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
1999-Dec-24 Fri 3.42 3.42 3.42 3.42 ### ### 0.2
1999-Dec-23 Thu 3.4 3.42 ### 3.4 133,123 227,640 ### ### 0.2
1999-Dec-22 Wed 3.45 3.45 ### 3.4 86,221 ### 17.0 17.0 0.2
1999-Dec-21 Tue 3.51 3.51 3.41 3.45 735,623 2,545,255 ### ### ###
1999-Dec-20 Mon 3.46 3.5 3.46 3.49 72.4 72.4 ###
1999-Dec-17 Fri ### 3.55 ### 3.55 ### ### ###
1999-Dec-16 Thu ### 3.53 3.47 3.47 216,921 759,223 ### ### 0.2
1999-Dec-15 Wed 3.52 3.53 3.5 3.5 361,948 1,272,247 ### ### 0.3
1999-Dec-14 Tue 3.55 3.55 3.53 3.54 88,527 313,385 36.1 36.1 0.3
1999-Dec-13 Mon 3.55 3.58 3.55 3.55 22,471 ### ### ### ###
1999-Dec-10 Fri 3.58 3.58 3.52 3.54 47,740 169,477 ### ### 0.3
1999-Dec-09 Thu 3.54 3.55 3.54 3.55 71,950 ### ### ### ###
1999-Dec-08 Wed 3.585 3.585 3.51 3.51 98,855 350,688 17.8 17.8 ###
1999-Dec-07 Tue 3.54 ### 3.54 3.55 97,820 173,141 78.0 78.0 ###
1999-Dec-06 Mon 3.5 3.5 3.45 3.5 1,244,441 ### 78.6 78.6 0.3
1999-Dec-03 Fri 3.559 3.559 3.5 3.5 119,241 ### ### ### 0.3
1999-Dec-02 Thu 3.55 3.55 3.54 3.54 31.6 31.6 0.3
1999-Dec-01 Wed 3.55 3.55 3.52 3.52 73,877 261,155 23.7 23.7 ###
1999-Nov-30 Tue 3.5 3.551 3.4 3.551 525,421 ### 82.5 82.5 ###
1999-Nov-29 Mon 3.57 3.57 3.5 3.51 204,586 ### 24.4 24.4 ###
1999-Nov-26 Fri 3.56 3.58 3.56 3.56 112,949 403,227 66.2 66.2 0.3
1999-Nov-25 Thu ### ### 3.56 3.56 10.9 10.9 0.3
1999-Nov-24 Wed 3.645 3.7 ### 3.7 ### ### 0.3
1999-Nov-23 Tue 3.72 3.72 ### 3.7 ### ### 0.3
1999-Nov-22 Mon ### 3.75 ### 3.72 ### ### 0.3
1999-Nov-19 Fri 3.83 3.84 3.78 3.78 34,875 132,873 ### ### 0.3
1999-Nov-18 Thu 3.75 3.8 3.75 3.8 ### ### ###
1999-Nov-17 Wed 3.7 3.78 3.7 3.76 49,652 ### 80.1 80.1 0.3
1999-Nov-16 Tue 3.8 3.8 3.7 3.7 109,321 409,953 13.1 13.1 0.3
1999-Nov-15 Mon 3.7 3.8 3.7 3.8 196,523 ### 87.8 87.8 ###
1999-Nov-12 Fri 3.75 3.8 3.7 3.7 ### ### 0.3
1999-Nov-11 Thu ### 3.75 ### 3.75 25,126 ### ### ### 0.3
1999-Nov-10 Wed 3.45 3.48 3.45 3.47 69,054 239,272 67.9 67.9 0.2
1999-Nov-09 Tue ### 3.4 ### 3.4 2,726,986 4,635,876 87.1 87.1 0.2
1999-Nov-08 Mon ### ### ### ### 9.6 9.6 0.0
1999-Nov-05 Fri 3.48 3.5 3.4 3.45 1,623,641 ### 30.8 30.8 ###
1999-Nov-04 Thu 3.52 3.52 3.48 3.48 22,545 ### ### ### 0.2
1999-Nov-03 Wed ### ### 3.52 3.52 15.6 15.6 ###
1999-Nov-02 Tue 3.7 3.7 ### ### ### ### 0.0
1999-Nov-01 Mon ### 3.7 ### 3.7 ### ### 0.3
1999-Oct-29 Fri ### ### 3.56 ### ### ### 0.0
1999-Oct-28 Thu 3.51 3.56 3.5 3.56 ### ### 0.3
1999-Oct-27 Wed 3.57 ### 3.56 3.56 31.3 31.3 0.3
1999-Oct-26 Tue 3.51 3.57 3.5 3.57 31,742 ### ### ### 0.3
1999-Oct-25 Mon 3.45 ### 3.45 ### 418,142 ### ### ### 0.0
1999-Oct-22 Fri 3.43 3.5 ### 3.44 102,876 ### ### ### 0.2
1999-Oct-21 Thu ### ### 3.4 3.4 46,228 78,587 3.2 3.2 0.2
1999-Oct-20 Wed ### ### 3.51 3.51 6.5 6.5 ###
1999-Oct-19 Tue ### ### ### ### 31.4 31.4 0.0
1999-Oct-18 Mon 3.7 3.7 3.55 ### ### ### 0.0
1999-Oct-15 Fri 3.75 3.75 3.7 3.7 107,388 400,020 ### ### 0.3
1999-Oct-14 Thu 3.78 3.78 3.75 3.76 161,280 ### 25.2 25.2 0.3
1999-Oct-13 Wed 3.8 3.83 3.8 3.8 95,050 ### ### ### ###
1999-Oct-12 Tue 3.8 3.82 3.8 3.8 474,444 ### ### ### ###
1999-Oct-11 Mon 3.85 3.85 3.8 3.8 148,747 568,957 ### ### ###
1999-Oct-08 Fri 3.8 3.85 3.8 3.85 68,180 260,788 ### ### 0.3
1999-Oct-07 Thu 3.8 3.85 3.8 3.85 63,886 ### 79.2 79.2 0.3
1999-Oct-06 Wed 3.85 3.85 3.76 3.76 36,473 138,779 ### ### 0.3
1999-Oct-05 Tue 3.87 3.88 3.86 3.87 365,250 ### 72.5 72.5 ###
1999-Oct-04 Mon 3.85 3.85 3.8 3.85 73.0 73.0 0.3
1999-Oct-01 Fri 3.85 3.85 3.8 3.8 20.3 20.3 ###
1999-Sep-30 Thu 3.758 3.85 3.75 ### 555,826 ### 76.6 76.6 0.0
1999-Sep-29 Wed 3.84 3.84 3.73 3.75 ### ### 0.3
1999-Sep-27 Mon 3.81 3.81 3.78 3.8 31.6 31.6 ###
1999-Sep-24 Fri 3.83 3.85 3.81 3.85 ### ### 0.3
1999-Sep-23 Thu 3.83 3.83 3.83 3.83 ### ### ###
1999-Sep-22 Wed 3.85 3.85 3.84 3.85 ### ### 0.3
1999-Sep-21 Tue 3.82 3.85 3.8 3.85 81.6 81.6 0.3
1999-Sep-20 Mon 3.85 ### 3.82 3.85 105,549 ### ### ### 0.3
1999-Sep-17 Fri 3.85 3.85 3.82 3.82 27.4 27.4 0.3
1999-Sep-16 Thu ### ### 3.85 3.85 44,245 85,171 ### ### 0.3
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue ### ### 3.88 ### 88.4 88.4 0.0
1999-Sep-13 Mon ### ### ### ### 54,029 0 74.1 74.1 0.0
1999-Sep-10 Fri 4 4 ### ### 18.7 18.7 0.0
1999-Sep-09 Thu ### ### ### 4 98,126 0 68.3 68.3 0.3
1999-Sep-08 Wed ### ### ### ### ### ### 0.0
1999-Sep-07 Tue 4 4 ### ### 20,750 ### 31.6 31.6 0.0
1999-Sep-06 Mon 4 ### 4 ### 83.7 83.7 0.0
1999-Sep-03 Fri 4 4 ### 4 ### ### 0.3
1999-Sep-02 Thu ### 4 ### 4 ### ### 0.3
1999-Sep-01 Wed ### ### 4 4 105,148 ### ### ### 0.3
1999-Aug-31 Tue ### ### 4 ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu 4 ### 4 ### 61,040 122,080 ### ### 0.0
1999-Aug-25 Wed ### 4 ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 427,975 0 25.4 25.4 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 27.2 27.2 0.0
1999-Aug-17 Tue ### ### ### ### 93,852 0 28.8 28.8 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### ### 3.75 ### ### ### 0.0
1999-Aug-12 Thu 4 4 ### ### 12.2 12.2 0.0
1999-Aug-11 Wed ### ### 4 4 ### ### 0.3
1999-Aug-10 Tue ### ### 4 4 ### ### 0.3
1999-Aug-09 Mon ### ### ### ### 60,577 0 80.2 80.2 0.0
1999-Aug-06 Fri ### ### ### ### 38.7 38.7 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 381,957 0 76.5 76.5 0.0
1999-Aug-03 Tue ### 4.22 ### ### 67.7 67.7 0.0
1999-Aug-02 Mon 4.2 4.23 4.2 4.2 30,480 128,473 76.5 76.5 ###
1999-Jul-30 Fri 4.2 4.23 4.2 4.23 228,049 961,226 73.3 73.3 0.3
1999-Jul-29 Thu 4.2 4.24 4.2 4.2 ### ### ###
1999-Jul-28 Wed ### 4.25 ### 4.2 ### ### ###
1999-Jul-27 Tue 4.2 4.25 ### 4.25 143,145 304,183 77.8 77.8 ###
1999-Jul-26 Mon 4.2 4.24 ### 4.2 197,884 ### 73.0 73.0 ###
1999-Jul-23 Fri ### 4.243 ### 4.243 110,171 233,727 82.2 82.2 ###
1999-Jul-22 Thu 4.2 ### ### ### 134,370 0 ### ### 0.0
1999-Jul-21 Wed 4.25 4.25 ### ### 129,879 ### 21.1 21.1 0.0
1999-Jul-20 Tue 4.2 4.25 ### 4.25 ### ### ###
1999-Jul-19 Mon ### 4.25 ### 4.24 73,674 156,557 ### ### 0.3
1999-Jul-16 Fri 4.2 4.22 4.2 4.22 78.4 78.4 ###
1999-Jul-15 Thu 4.25 4.25 ### ### 260,523 ### ### ### 0.0
1999-Jul-14 Wed 4.22 4.25 ### 4.25 75.7 75.7 ###
1999-Jul-13 Tue 4.25 4.25 4.2 4.25 55,474 234,377 ### ### ###
1999-Jul-12 Mon ### ### 4.2 4.2 13.9 13.9 ###
1999-Jul-09 Fri 4.23 ### 4.23 ### 83.5 83.5 0.0
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-07 Wed ### ### 4.23 4.29 ### ### ###
1999-Jul-06 Tue ### 4.4 ### 4.4 80.1 80.1 0.3
1999-Jul-05 Mon 4.4 4.4 ### ### 97,148 213,725 23.1 23.1 0.0
1999-Jul-02 Fri ### 4.4 ### 4.4 ### ### 0.3
1999-Jul-01 Thu 4.4 4.4 ### ### 118,321 ### ### ### 0.0
1999-Jun-30 Wed 4.4 4.41 ### 4.4 235,345 ### ### ### 0.3
1999-Jun-29 Tue ### ### ### ### 10,988 0 ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri 4.26 ### 4.23 ### ### ### 0.0
1999-Jun-24 Thu ### ### 4.27 4.29 30.9 30.9 ###
1999-Jun-23 Wed 4.23 ### 4.23 ### ### ### 0.0
1999-Jun-22 Tue ### ### 4.28 ### ### ### 0.0
1999-Jun-21 Mon ### ### 4.25 ### 213,188 453,024 26.4 26.4 0.0
1999-Jun-18 Fri 4.28 ### 4.28 ### ### ### 0.0
1999-Jun-17 Thu 4.23 ### 4.23 4.28 204,945 433,458 ### ### 0.3
1999-Jun-16 Wed 4.21 4.23 4.21 4.23 110,155 464,854 ### ### 0.3
1999-Jun-15 Tue 4.21 4.23 4.21 4.21 24,928 ### ### ### ###
1999-Jun-11 Fri 4.22 4.22 4.21 4.22 ### ### ###
1999-Jun-10 Thu 4.23 4.25 4.2 4.2 28.3 28.3 ###
1999-Jun-09 Wed ### 4.23 ### 4.23 23,755 50,241 81.4 81.4 0.3
1999-Jun-08 Tue ### ### ### ### 248,680 0 78.8 78.8 0.0
1999-Jun-07 Mon 4.242 4.242 ### ### ### ### 0.0
1999-Jun-04 Fri 4.22 4.25 ### 4.25 74.5 74.5 ###
1999-Jun-03 Thu ### 4.23 ### 4.23 126,846 268,279 ### ### 0.3
1999-Jun-02 Wed 4.23 4.23 ### ### ### ### 0.0
1999-Jun-01 Tue ### 4.23 ### 4.23 ### ### 0.3
1999-May-31 Mon ### 4.2 ### 4.2 146,280 307,188 ### ### ###
1999-May-28 Fri ### ### 4 ### 87.3 87.3 0.0
1999-May-27 Thu ### ### ### ### 80,728 0 81.0 81.0 0.0
1999-May-26 Wed ### ### ### ### 142,478 0 78.5 78.5 0.0
1999-May-25 Tue ### ### ### ### 108,220 0 29.6 29.6 0.0
1999-May-24 Mon ### ### ### ### ### ### 0.0
1999-May-21 Fri ### ### 4 ### 81.4 81.4 0.0
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### 232,944 0 35.9 35.9 0.0
1999-May-18 Tue 4.043 ### 4 ### 350,081 ### ### ### 0.0
1999-May-17 Mon ### ### ### ### 18.1 18.1 0.0
1999-May-14 Fri ### ### ### ### 118,473 0 70.7 70.7 0.0
1999-May-13 Thu ### ### ### ### ### ### 0.0
1999-May-12 Wed ### ### ### ### 162,341 0 17.0 17.0 0.0
1999-May-11 Tue ### ### ### ### 192,176 0 ### ### 0.0
1999-May-10 Mon 4.2 4.2 ### ### 1,059,178 2,224,273 ### ### 0.0
1999-May-07 Fri ### ### ### ### 19.3 19.3 0.0
1999-May-06 Thu ### ### 4.25 ### 68.5 68.5 0.0
1999-May-05 Wed 4.25 4.28 4.24 4.28 84,958 361,921 ### ### 0.3
1999-May-04 Tue ### 4.26 ### 4.25 86.0 86.0 ###
1999-May-03 Mon ### ### 4 ### 73,584 ### ### ### 0.0
1999-Apr-30 Fri 4.4 4.4 4 4 ### ### 0.3
1999-Apr-29 Thu 4.4 4.4 4.23 4.25 ### ### ###
1999-Apr-28 Wed ### 4.51 4.25 ### 86,972 ### 17.9 17.9 0.0
1999-Apr-27 Tue 4.48 ### 4.46 4.5 ### ### ###
1999-Apr-26 Mon 4.44 4.48 4.41 4.48 80.2 80.2 ###
1999-Apr-23 Fri ### 4.42 ### 4.4 162,874 359,951 75.8 75.8 0.3
1999-Apr-22 Thu ### 4.4 ### ### 71,775 ### ### ### 0.0
1999-Apr-21 Wed ### 4.42 ### ### 280,176 619,188 ### ### 0.0
1999-Apr-20 Tue 4.44 4.44 ### ### 239,584 531,876 25.6 25.6 0.0
1999-Apr-19 Mon 4.44 4.48 4.42 4.48 71.8 71.8 ###
1999-Apr-16 Fri 4.44 4.5 4.4 4.5 145,541 647,657 72.7 72.7 ###
1999-Apr-15 Thu 4.41 4.46 ### 4.4 86,140 ### 28.6 28.6 0.3
1999-Apr-14 Wed ### ### ### 4.42 159,381 0 ### ### 0.3
1999-Apr-13 Tue ### ### 4.5 4.5 62,956 141,651 ### ### ###
1999-Apr-12 Mon ### ### ### ### ### ### 0.0
1999-Apr-09 Fri 4.78 4.78 ### ### 130,823 ### 14.1 14.1 0.0
1999-Apr-08 Thu 4.8 4.8 4.78 4.79 92,772 444,377 ### ### 0.3
1999-Apr-07 Wed 4.75 4.75 ### 4.72 ### ### 0.3
1999-Apr-06 Tue ### 4.75 4.7 4.75 ### ### ###
1999-Apr-01 Thu ### 4.7 4.55 4.7 ### ### 0.3
1999-Mar-31 Wed 4.57 ### 4.57 ### 87.4 87.4 0.0
1999-Mar-30 Tue 4.524 4.57 4.52 4.57 ### ### ###
1999-Mar-29 Mon 4.557 4.56 4.48 4.5 322,589 ### 21.0 21.0 ###
1999-Mar-26 Fri ### ### 4.5 4.5 45,184 ### 10.1 10.1 ###
1999-Mar-25 Thu ### 4.7 ### 4.7 ### ### 0.3
1999-Mar-24 Wed 4.55 ### 4.54 ### 327,420 743,243 ### ### 0.0
1999-Mar-23 Tue ### ### 4.55 4.58 266,353 605,953 ### ### 0.3
1999-Mar-22 Mon 4.7 4.7 ### ### 370,057 ### 23.4 23.4 0.0
1999-Mar-19 Fri 4.74 4.74 ### 4.7 21.8 21.8 0.3
1999-Mar-18 Thu 4.76 4.77 ### ### 80,054 190,928 ### ### 0.0
1999-Mar-17 Wed 4.77 4.8 4.72 4.76 184,720 ### 31.8 31.8 ###
1999-Mar-16 Tue 4.82 4.82 4.72 4.77 160,953 767,745 29.1 29.1 ###
1999-Mar-15 Mon 4.74 4.85 4.74 4.8 80.6 80.6 0.3
1999-Mar-12 Fri 4.85 4.85 4.8 4.8 22.3 22.3 0.3
1999-Mar-11 Thu ### ### 4.55 4.82 299,683 681,778 16.6 16.6 0.3
1999-Mar-10 Wed 4.85 ### 4.85 ### ### ### 0.0
1999-Mar-09 Tue 4.674 4.85 4.674 4.8 ### ### 0.3
1999-Mar-08 Mon 4.526 ### 4.526 ### 93.8 93.8 0.0
1999-Mar-05 Fri ### 4.5 ### 4.5 ### ### ###
1999-Mar-04 Thu 4.55 4.55 ### 4.4 73,144 ### 9.5 9.5 0.3
1999-Mar-03 Wed 4.45 4.51 4.45 4.5 113,029 ### 82.1 82.1 ###
1999-Mar-02 Tue ### ### ### ### ### ### 0.0
1999-Mar-01 Mon ### ### ### ### 129,146 0 27.7 27.7 0.0
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-25 Thu ### ### ### ### 215,853 0 24.5 24.5 0.0
1999-Feb-24 Wed ### ### ### ### 45,170 0 72.3 72.3 0.0
1999-Feb-23 Tue ### ### ### ### 114,182 0 ### ### 0.0
1999-Feb-22 Mon ### ### 4 4 261,289 522,578 24.4 24.4 0.3
1999-Feb-19 Fri ### ### ### ### 21,450 0 65.3 65.3 0.0
1999-Feb-18 Thu ### ### ### ### 69,050 0 ### ### 0.0
1999-Feb-17 Wed ### ### ### ### 26.7 26.7 0.0
1999-Feb-16 Tue ### ### ### ### 73.4 73.4 0.0
1999-Feb-15 Mon 4.2 4.2 ### ### ### ### 0.0
1999-Feb-12 Fri 4.48 4.48 4.2 4.2 460,747 1,999,641 ### ### ###
1999-Feb-11 Thu 4.5 4.5 4.48 4.48 28.0 28.0 ###
1999-Feb-10 Wed 4.2 4.4 4.2 4.4 ### ### 0.3
1999-Feb-09 Tue ### 4.25 ### ### 26,027 ### 81.6 81.6 0.0
1999-Feb-08 Mon ### ### ### ### 34,357 0 ### ### 0.0
1999-Feb-05 Fri 4.26 4.26 ### 4.21 ### ### ###
1999-Feb-04 Thu ### 4.25 ### 4.25 85.5 85.5 ###
1999-Feb-03 Wed 4.2 4.2 ### ### ### ### 0.0
1999-Feb-02 Tue ### 4.2 ### ### 81.5 81.5 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 39,240 0 ### ### 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed 4.2 4.2 ### 4.2 ### ### ###
1999-Jan-25 Mon ### 4.2 ### 4.2 ### ### ###
1999-Jan-22 Fri ### ### ### ### 18,926 0 ### ### 0.0
1999-Jan-21 Thu 4.25 4.25 ### 4.2 490,378 1,042,053 ### ### ###
1999-Jan-20 Wed 4.25 ### 4.21 4.25 70.5 70.5 ###
1999-Jan-19 Tue ### 4.25 ### 4.25 ### ### ###
1999-Jan-18 Mon ### ### ### ### 12.5 12.5 0.0
1999-Jan-15 Fri ### ### ### ### 784 0 63.9 63.9 0.0
1999-Jan-14 Thu ### ### 4 ### 75.3 75.3 0.0
1999-Jan-13 Wed 4 ### 4 ### ### ### 0.0
1999-Jan-12 Tue ### ### 4 ### ### ### 0.0
1999-Jan-11 Mon ### 4.2 ### ### 1,077,644 2,263,052 27.2 27.2 0.0
1999-Jan-08 Fri 4.185 4.185 ### ### 114,940 ### 25.8 25.8 0.0
1999-Jan-07 Thu ### 4.2 ### ### 163,184 342,686 ### ### 0.0
1999-Jan-06 Wed 4.24 4.24 ### ### ### ### 0.0
1999-Jan-05 Tue 4.24 4.24 4.2 4.2 139,550 ### 30.4 30.4 ###
1999-Jan-04 Mon ### ### 4.2 4.25 19.8 19.8 ###
1998-Dec-31 Thu 4.29 ### 4.25 ### 164,556 349,681 62.9 62.9 0.0
1998-Dec-30 Wed ### ### ### ### 90.6 90.6 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 34,370 0 ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 94,081 0 ### ### 0.0
1998-Dec-22 Tue ### ### ### ### 82,159 0 94.0 94.0 0.0
1998-Dec-21 Mon ### ### ### ### 3.2 3.2 0.0
1998-Dec-18 Fri 3.82 ### 3.82 ### ### ### 0.0
1998-Dec-17 Thu ### ### 3.8 3.8 11.5 11.5 ###
1998-Dec-16 Wed 3.85 ### 3.85 3.85 68,143 131,175 73.4 73.4 0.3
1998-Dec-15 Tue 3.85 3.86 3.85 3.86 ### ### 0.3
1998-Dec-14 Mon 3.85 3.85 ### 3.85 ### ### 0.3
1998-Dec-11 Fri ### ### 3.85 3.85 ### ### 0.3
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed 4.142 4.142 ### ### 103,648 214,655 5.2 5.2 0.0
1998-Dec-08 Tue 4.2 4.25 ### ### 315,125 669,640 24.0 24.0 0.0
1998-Dec-07 Mon 4 ### 4 ### 43,748 ### 95.3 95.3 0.0
1998-Dec-04 Fri 3.86 ### 3.86 ### ### ### 0.0
1998-Dec-03 Thu 3.85 ### 3.83 3.86 71,950 137,784 78.7 78.7 0.3
1998-Dec-02 Wed 3.87 3.88 3.84 3.85 ### ### 0.3
1998-Dec-01 Tue ### ### 3.84 3.87 22,179 42,583 28.6 28.6 ###
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri 3.85 ### 3.85 ### 81.7 81.7 0.0
1998-Nov-26 Thu 3.75 ### 3.75 ### 93.3 93.3 0.0
1998-Nov-25 Wed 3.74 3.75 3.74 3.75 44,859 ### ### ### 0.3
1998-Nov-24 Tue 3.7 3.75 ### 3.74 57,441 ### 84.3 84.3 0.3
1998-Nov-23 Mon 3.51 3.7 3.5 3.7 ### ### 0.3
1998-Nov-20 Fri 3.5 3.52 3.48 3.51 168,540 ### ### ### ###
1998-Nov-19 Thu 3.47 3.5 3.47 3.5 ### ### 0.3
1998-Nov-18 Wed 3.45 3.5 3.45 3.47 30,046 ### ### ### 0.2
1998-Nov-17 Tue 3.455 3.48 3.45 3.45 108,259 ### ### ### ###
1998-Nov-16 Mon 3.45 3.45 3.45 3.45 104,550 ### ### ### ###
1998-Nov-13 Fri 3.47 3.47 3.43 3.47 25,223 ### ### ### 0.2
1998-Nov-12 Thu 3.41 3.45 3.41 3.42 73.0 73.0 0.2
1998-Nov-11 Wed 3.4 3.4 ### 3.4 11,050 18,785 ### ### 0.2
1998-Nov-10 Tue 3.42 3.42 3.4 3.4 ### ### 0.2
1998-Nov-09 Mon 3.5 3.5 3.42 3.42 98,050 339,253 14.2 14.2 0.2
1998-Nov-06 Fri 3.4 3.5 3.4 3.5 127,848 441,075 ### ### 0.3
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed 3.45 3.45 ### ### 24,826 42,824 6.3 6.3 0.0
1998-Nov-03 Tue 3.45 3.48 3.45 3.48 ### ### 0.2
1998-Nov-02 Mon 3.47 3.49 3.45 3.45 ### ### ###
1998-Oct-30 Fri 3.45 3.5 3.45 3.47 ### ### 0.2
1998-Oct-29 Thu 3.45 3.45 3.4 3.4 11.0 11.0 0.2
1998-Oct-28 Wed 3.43 3.45 3.4 3.45 23,058 78,973 67.3 67.3 ###
1998-Oct-27 Tue 3.4 3.46 3.4 3.45 3,409,389 ### ### ### ###
1998-Oct-26 Mon ### 3.4 ### 3.4 30,720 52,224 ### ### 0.2
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### 3.4 ### 3.4 84.1 84.1 0.2
1998-Oct-21 Wed ### ### ### ### 74.4 74.4 0.0
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-19 Mon 3.4 3.4 ### ### 33,027 56,145 27.1 27.1 0.0
1998-Oct-16 Fri ### 3.4 ### 3.4 220,823 ### ### ### 0.2
1998-Oct-15 Thu 3.4 3.4 ### ### 61,684 ### ### ### 0.0
1998-Oct-14 Wed 3.45 3.45 ### 3.4 ### ### 0.2
1998-Oct-13 Tue 3.4 3.45 ### 3.45 90.7 90.7 ###
1998-Oct-12 Mon 3.45 3.45 ### 3.45 77.1 77.1 ###
1998-Oct-09 Fri ### 3.4 ### 3.4 86.3 86.3 0.2
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed 3.2 ### 3.2 ### 51,351 ### ### ### 0.0
1998-Oct-06 Tue ### 3.2 ### 3.2 36,086 ### ### ### 0.2
1998-Oct-02 Fri 3 ### 3 ### 79,584 119,376 90.8 90.8 0.0
1998-Oct-01 Thu 3 ### 3 3 70.9 70.9 0.2
1998-Sep-30 Wed ### ### ### ### ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 502,353 0 ### ### 0.0
1998-Sep-28 Mon ### ### 2.88 ### 11.2 11.2 0.0
1998-Sep-25 Fri ### ### ### ### 31.2 31.2 0.0
1998-Sep-24 Thu ### ### 3 3 181,529 ### ### ### 0.2
1998-Sep-23 Wed 3 ### 3 ### 77.2 77.2 0.0
1998-Sep-22 Tue ### ### ### ### 1,407,840 0 28.5 28.5 0.0
1998-Sep-21 Mon ### ### ### ### 82.8 82.8 0.0
1998-Sep-18 Fri 3 ### 3 ### ### ### 0.0
1998-Sep-17 Thu 3 ### 3 ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 845,356 0 ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 71.0 71.0 0.0
1998-Sep-14 Mon ### ### ### ### 18,950 0 73.4 73.4 0.0
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-10 Thu 2.83 ### 2.83 ### 500,285 ### 90.6 90.6 0.0
1998-Sep-09 Wed 2.8 2.83 2.8 2.83 112,775 ### ### ### 0.2
1998-Sep-08 Tue 2.82 2.82 2.8 2.8 20,153 56,629 ### ### 0.2
1998-Sep-07 Mon 2.85 2.85 2.84 2.84 14.0 14.0 0.2
1998-Sep-04 Fri 2.75 2.8 2.75 2.8 82.9 82.9 0.2
1998-Sep-03 Thu ### 2.75 ### 2.75 160,788 221,083 ### ### ###
1998-Sep-02 Wed ### 2.7 ### 2.7 3,433,757 4,635,571 ### ### 0.2
1998-Sep-01 Tue 2.45 ### 2.45 ### ### ### 0.0
1998-Aug-31 Mon 2.55 ### 2.55 ### ### ### 0.0
1998-Aug-28 Fri 2.55 2.56 2.55 2.56 69.3 69.3 0.2
1998-Aug-27 Thu 2.58 2.58 2.52 2.52 60,740 154,887 ### ### ###
1998-Aug-26 Wed 2.56 2.56 2.55 2.56 649,645 1,659,842 84.8 84.8 0.2
1998-Aug-25 Tue 2.55 2.57 2.55 2.55 ### ### 0.2
1998-Aug-24 Mon ### ### 2.54 2.54 14.9 14.9 ###
1998-Aug-21 Fri ### ### 2.58 2.58 12.8 12.8 0.2
1998-Aug-20 Thu 2.7 2.7 ### ### 12.5 12.5 0.0
1998-Aug-19 Wed 2.7 2.7 ### 2.7 278,089 375,420 ### ### 0.2
1998-Aug-18 Tue 2.7 2.7 ### ### ### ### 0.0
1998-Aug-17 Mon 2.74 2.74 2.74 2.74 ### ### 0.2
1998-Aug-14 Fri 2.74 2.74 ### 2.74 ### ### 0.2
1998-Aug-13 Thu 2.75 2.75 2.7 2.7 193,022 525,984 ### ### 0.2
1998-Aug-12 Wed 2.75 2.75 2.72 2.72 43,650 119,382 23.5 23.5 0.2
1998-Aug-11 Tue 2.79 2.79 2.75 2.75 26.1 26.1 ###
1998-Aug-10 Mon 2.82 2.82 2.8 2.8 609,049 1,711,427 28.0 28.0 0.2
1998-Aug-07 Fri 2.76 2.82 2.76 2.82 67,750 189,022 91.8 91.8 ###
1998-Aug-06 Thu 2.76 2.82 2.76 2.76 ### ### 0.2
1998-Aug-05 Wed 2.78 2.82 2.73 2.75 29.4 29.4 ###
1998-Aug-04 Tue 2.79 2.79 2.72 2.78 25,546 70,379 24.7 24.7 0.2
1998-Aug-03 Mon 2.8 2.8 2.78 2.79 ### ### ###
1998-Jul-31 Fri 2.8 2.82 2.8 2.8 20,540 ### ### ### 0.2
1998-Jul-30 Thu 2.8 2.8 2.8 2.8 105,756 ### ### ### 0.2
1998-Jul-29 Wed 2.84 2.84 2.83 2.83 7,148 ### 30.9 30.9 0.2
1998-Jul-28 Tue 2.853 2.853 2.84 2.84 12,956 36,879 23.0 23.0 0.2
1998-Jul-27 Mon 2.83 2.86 2.83 2.85 84.1 84.1 ###
1998-Jul-24 Fri 2.72 2.78 2.72 2.78 ### ### 0.2
1998-Jul-23 Thu 2.73 2.74 2.73 2.73 ### ### ###
1998-Jul-22 Wed 2.75 2.75 2.74 2.75 ### ### ###
1998-Jul-21 Tue 2.74 2.75 2.72 2.75 72.8 72.8 ###
1998-Jul-20 Mon 2.78 2.78 2.77 2.77 31.5 31.5 0.2
1998-Jul-17 Fri 2.8 2.8 2.75 2.8 ### ### 0.2
1998-Jul-16 Thu 2.73 2.77 2.73 2.75 69.7 69.7 ###
1998-Jul-15 Wed ### 2.75 ### ### ### ### 0.0
1998-Jul-14 Tue 2.7 2.7 ### ### ### ### 0.0
1998-Jul-13 Mon ### 2.7 ### ### 650,249 ### 19.0 19.0 0.0
1998-Jul-10 Fri 2.8 2.8 2.7 2.7 ### ### 0.2
1998-Jul-09 Thu 2.75 2.8 2.75 2.8 87.2 87.2 0.2
1998-Jul-08 Wed 2.87 2.87 2.75 2.75 ### ### ###
1998-Jul-07 Tue 2.85 ### 2.85 2.87 ### ### ###
1998-Jul-06 Mon 2.8 ### 2.8 2.87 ### ### ###
1998-Jul-03 Fri 2.81 2.81 2.75 2.8 123,578 343,546 ### ### 0.2
1998-Jul-02 Thu 2.85 2.85 2.8 2.81 23,851 67,379 ### ### ###
1998-Jul-01 Wed 2.84 2.84 2.8 2.8 9.7 9.7 0.2
1998-Jun-30 Tue 2.85 2.88 2.85 2.88 ### ### 0.2
1998-Jun-29 Mon 2.7 2.75 2.7 2.75 818,541 2,230,524 ### ### ###
1998-Jun-26 Fri ### 2.72 ### 2.7 ### ### 0.2
1998-Jun-25 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1998-Jun-24 Wed 2.7 2.7 ### 2.7 ### ### 0.2
1998-Jun-23 Tue 2.7 2.7 ### 2.7 76.3 76.3 0.2
1998-Jun-22 Mon 2.74 2.74 2.7 2.74 76.5 76.5 0.2
1998-Jun-19 Fri 2.75 2.75 2.75 2.75 75.5 75.5 ###
1998-Jun-18 Thu 2.75 2.78 2.74 2.75 415,358 1,146,388 65.1 65.1 ###
1998-Jun-17 Wed 2.7 2.74 ### 2.74 181,843 249,124 ### ### 0.2
1998-Jun-16 Tue ### 2.75 ### ### ### ### 0.0
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri 2.58 ### 2.55 ### 77.1 77.1 0.0
1998-Jun-11 Thu ### ### ### ### 85.2 85.2 0.0
1998-Jun-10 Wed ### ### ### ### 26.1 26.1 0.0
1998-Jun-09 Tue 2.7 2.7 ### ### 38.6 38.6 0.0
1998-Jun-05 Fri ### 2.77 ### ### 11.4 11.4 0.0
1998-Jun-04 Thu 2.7 2.75 2.7 2.75 ### ### ###
1998-Jun-03 Wed ### ### 2.59 ### ### ### 0.0
1998-Jun-02 Tue ### ### 2.58 ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### ### ### 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### ### ### 157,644 0 81.3 81.3 0.0
1998-May-25 Mon 2.59 2.59 2.59 2.59 ### ### 0.2
1998-May-22 Fri 2.56 2.56 2.56 2.56 73.5 73.5 0.2
1998-May-21 Thu 2.56 2.59 2.56 2.56 155,146 ### ### ### 0.2
1998-May-20 Wed 2.55 2.56 2.55 2.56 78.9 78.9 0.2
1998-May-19 Tue 2.55 2.55 2.5 2.55 295,379 ### 73.2 73.2 0.2
1998-May-18 Mon 2.58 2.58 2.57 2.57 38.9 38.9 ###
1998-May-15 Fri ### ### 2.59 2.59 25.1 25.1 0.2
1998-May-14 Thu ### ### 2.59 ### 75.8 75.8 0.0
1998-May-13 Wed ### ### ### ### 64,823 0 81.8 81.8 0.0
1998-May-12 Tue ### ### 2.59 ### 72,587 ### 70.3 70.3 0.0
1998-May-11 Mon ### ### 2.57 ### 72.0 72.0 0.0
1998-May-08 Fri 2.59 2.59 2.57 2.57 16.6 16.6 ###
1998-May-07 Thu ### ### 2.59 ### 400,249 518,322 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue 2.7 2.7 ### ### 286,558 386,853 ### ### 0.0
1998-May-04 Mon ### 2.7 ### 2.7 ### ### 0.2
1998-May-01 Fri ### 2.7 ### 2.7 78,472 ### ### ### 0.2
1998-Apr-30 Thu 2.5 ### 2.5 ### 281,086 351,357 ### ### 0.0
1998-Apr-29 Wed ### ### ### ### 286,340 0 82.6 82.6 0.0
1998-Apr-28 Tue 2.625 ### ### ### 81.3 81.3 0.0
1998-Apr-27 Mon 2.7 2.7 ### ### 18.5 18.5 0.0
1998-Apr-24 Fri 2.7 2.74 2.7 2.7 216,280 588,281 ### ### 0.2
1998-Apr-23 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
1998-Apr-22 Wed ### ### 2.7 2.7 ### ### 0.2
1998-Apr-21 Tue 2.7 2.76 2.7 2.75 ### ### ###
1998-Apr-20 Mon 2.75 2.75 2.75 2.75 ### ### ###
1998-Apr-17 Fri 2.75 2.77 2.74 2.75 76.1 76.1 ###
1998-Apr-16 Thu ### 2.77 ### 2.77 94.8 94.8 0.2
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 22,156 0 69.0 69.0 0.0
1998-Apr-09 Thu ### ### ### ### 44,429 0 ### ### 0.0
1998-Apr-08 Wed 2.673 2.7 ### ### 27.8 27.8 0.0
1998-Apr-07 Tue 2.72 2.72 2.7 2.7 27.0 27.0 0.2
1998-Apr-06 Mon 2.71 2.73 2.71 2.71 105,022 285,659 ### ### ###
1998-Apr-03 Fri 2.76 2.76 2.71 2.71 17.7 17.7 ###
1998-Apr-02 Thu 2.79 2.79 2.76 2.76 ### ### 0.2
1998-Apr-01 Wed 2.759 2.79 2.759 2.79 ### ### ###
1998-Mar-31 Tue 2.7 2.75 2.7 2.75 82.8 82.8 ###
1998-Mar-30 Mon 2.71 2.71 ### 2.7 ### ### 0.2
1998-Mar-27 Fri 2.76 2.76 2.71 2.71 14.6 14.6 ###
1998-Mar-26 Thu 2.77 2.77 2.71 2.77 93,187 ### 74.2 74.2 0.2
1998-Mar-25 Wed 2.8 2.8 2.73 2.73 89,574 247,672 ### ### ###
1998-Mar-24 Tue 2.8 2.8 2.79 2.8 78,985 ### 69.5 69.5 0.2
1998-Mar-23 Mon 2.79 2.8 2.78 2.8 43,678 ### ### ### 0.2
1998-Mar-20 Fri 2.76 2.8 2.76 2.8 84.7 84.7 0.2
1998-Mar-19 Thu 2.75 2.8 2.75 2.75 332,040 ### 73.1 73.1 ###
1998-Mar-18 Wed 2.75 2.77 2.75 2.75 73.8 73.8 ###
1998-Mar-17 Tue 2.8 2.8 2.77 2.8 56,287 156,759 ### ### 0.2
1998-Mar-16 Mon 2.78 2.78 2.77 2.78 317,579 881,281 ### ### 0.2
1998-Mar-13 Fri 2.75 2.78 2.75 2.77 71.7 71.7 0.2
1998-Mar-12 Thu 2.75 2.78 2.75 2.75 78.9 78.9 ###
1998-Mar-11 Wed 2.8 2.8 2.75 2.78 26.0 26.0 0.2
1998-Mar-10 Tue 2.8 2.81 2.8 2.81 84,874 238,071 76.0 76.0 ###
1998-Mar-09 Mon 2.81 2.81 2.76 2.77 ### ### 0.2
1998-Mar-06 Fri ### 2.8 ### 2.8 ### ### 0.2
1998-Mar-05 Thu ### ### ### ### ### ### 0.0
1998-Mar-04 Wed ### 2.7 ### 2.7 275,550 ### 83.6 83.6 0.2
1998-Mar-03 Tue ### ### ### ### 45,583 0 ### ### 0.0
1998-Mar-02 Mon 2.7 2.7 ### 2.7 47,971 ### 80.9 80.9 0.2
1998-Feb-27 Fri ### 2.7 ### 2.7 61,650 83,227 88.5 88.5 0.2
1998-Feb-26 Thu ### 2.72 ### ### 90,648 123,281 ### ### 0.0
1998-Feb-25 Wed 2.55 ### 2.55 ### 86.0 86.0 0.0
1998-Feb-24 Tue 2.54 2.55 2.51 2.53 121,620 ### 27.6 27.6 ###
1998-Feb-23 Mon 2.48 2.5 2.46 2.5 90,079 ### 79.0 79.0 0.2
1998-Feb-20 Fri 2.48 2.48 2.48 2.48 72.4 72.4 0.2
1998-Feb-19 Thu 2.47 2.48 2.46 2.48 71.8 71.8 0.2
1998-Feb-18 Wed 2.45 2.45 2.42 2.42 5,422 ### ### ### 0.2
1998-Feb-17 Tue 2.4 2.45 2.4 2.45 136,623 ### ### ### 0.2
1998-Feb-16 Mon ### 2.44 2.4 2.4 34.3 34.3 ###
1998-Feb-13 Fri 2.4 2.42 2.4 2.41 ### ### 0.2
1998-Feb-12 Thu 2.4 2.41 2.4 2.4 73.5 73.5 ###
1998-Feb-11 Wed ### 2.4 ### 2.4 62,443 ### 77.0 77.0 ###
1998-Feb-10 Tue ### ### ### ### 30.1 30.1 0.0
1998-Feb-09 Mon 2.42 2.42 ### ### ### ### 0.0
1998-Feb-06 Fri 2.42 2.42 2.41 2.41 25.4 25.4 0.2
1998-Feb-05 Thu 2.43 2.43 ### 2.42 91,827 ### 24.3 24.3 0.2
1998-Feb-04 Wed 2.44 2.44 ### 2.43 44,370 ### ### ### ###
1998-Feb-03 Tue ### 2.44 ### 2.44 80,253 ### 90.3 90.3 0.2
1998-Feb-02 Mon 2.4 2.4 ### 2.4 ### ### ###
1998-Jan-30 Fri 2.4 2.4 ### 2.4 278,176 ### ### ### ###
1998-Jan-29 Thu ### ### ### ### 325,671 0 79.7 79.7 0.0
1998-Jan-28 Wed ### ### ### ### 564,757 0 ### ### 0.0
1998-Jan-27 Tue 2.25 2.28 2.24 2.28 ### ### 0.2
1998-Jan-23 Fri 2.2 2.25 ### 2.2 118,447 133,252 65.5 65.5 0.2
1998-Jan-22 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Jan-21 Wed ### 2.2 ### 2.2 12,670 ### 79.9 79.9 0.2
1998-Jan-20 Tue ### 2.25 ### 2.25 94.7 94.7 ###
1998-Jan-19 Mon ### ### ### ### 71.7 71.7 0.0
1998-Jan-16 Fri ### ### ### ### 70,745 0 ### ### 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-14 Wed ### ### ### ### 1,093,355 0 ### ### 0.0
1998-Jan-13 Tue ### ### ### ### 159,450 0 ### ### 0.0
1998-Jan-12 Mon ### ### ### ### 86.8 86.8 0.0
1998-Jan-09 Fri ### ### ### ### 486,940 0 36.9 36.9 0.0
1998-Jan-08 Thu ### 2.2 ### 2.2 2,678,857 2,946,742 ### ### 0.2
1998-Jan-07 Wed ### ### ### ### 502,050 0 91.8 91.8 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon ### 2 ### 2 ### ### 0.1
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue 1.84 ### 1.84 ### ### ### 0.0
1997-Dec-29 Mon 1.81 1.84 1.81 1.84 84.8 84.8 ###
1997-Dec-24 Wed 1.81 1.82 1.81 1.82 2,080 3,775 ### ### ###
1997-Dec-23 Tue 1.79 1.82 1.79 1.82 ### ### ###
1997-Dec-22 Mon 1.8 1.8 1.79 1.79 33.1 33.1 0.1
1997-Dec-19 Fri 1.85 1.85 1.8 1.8 ### ### 0.1
1997-Dec-18 Thu 1.85 1.86 1.85 1.85 71.2 71.2 0.1
1997-Dec-17 Wed 1.87 1.87 1.85 1.87 68.6 68.6 ###
1997-Dec-16 Tue 1.85 1.89 1.85 1.89 1,088,727 ### ### ### ###
1997-Dec-15 Mon 1.85 1.88 1.85 1.87 ### ### ###
1997-Dec-12 Fri 1.88 1.88 1.85 1.85 33,575 ### ### ### 0.1
1997-Dec-11 Thu 1.88 1.88 1.86 1.87 34.0 34.0 ###
1997-Dec-10 Wed ### ### 1.88 1.89 225,829 212,279 ### ### ###
1997-Dec-09 Tue ### ### 1.86 ### 99,850 ### 19.6 19.6 0.0
1997-Dec-08 Mon ### ### ### ### ### ### 0.0
1997-Dec-05 Fri 1.85 ### 1.85 1.89 ### ### ###
1997-Dec-04 Thu 1.75 1.8 1.75 1.77 ### ### ###
1997-Dec-03 Wed 1.74 1.74 1.72 1.74 ### ### 0.1
1997-Dec-02 Tue 1.72 1.72 1.72 1.72 71.9 71.9 0.1
1997-Dec-01 Mon 1.7 1.72 1.7 1.72 639,970 1,094,348 79.2 79.2 0.1
1997-Nov-28 Fri 1.71 1.72 1.7 1.72 72.7 72.7 0.1
1997-Nov-27 Thu 1.7 1.7 1.7 1.7 87,820 ### 75.8 75.8 ###
1997-Nov-26 Wed 1.7 1.7 ### ### 2,724,743 ### 29.0 29.0 0.0
1997-Nov-25 Tue 1.7 1.71 1.7 1.7 79.0 79.0 ###
1997-Nov-24 Mon 1.7 1.71 1.7 1.71 ### ### 0.1
1997-Nov-21 Fri ### 1.8 ### ### 75.7 75.7 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### 1.7 ### ### 24.6 24.6 0.0
1997-Nov-18 Tue ### ### ### ### ### ### 0.0
1997-Nov-17 Mon 1.649 ### ### ### 193,253 0 ### ### 0.0
1997-Nov-14 Fri ### ### ### ### 60,547 0 ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 11,352 0 75.1 75.1 0.0
1997-Nov-10 Mon ### ### 1.59 ### ### ### 0.0
1997-Nov-07 Fri 1.58 ### 1.58 ### 90.2 90.2 0.0
1997-Nov-06 Thu 1.57 1.58 1.55 1.57 ### ### 0.1
1997-Nov-05 Wed ### 1.57 1.49 1.53 409,553 ### ### ### ###
1997-Nov-04 Tue 1.44 1.47 1.42 1.46 ### ### 0.1
1997-Nov-03 Mon ### 1.45 ### 1.4 94.4 94.4 ###
1997-Oct-31 Fri 1.28 1.29 1.27 1.28 865,272 1,107,548 ### ### ###
1997-Oct-30 Thu ### ### 1.26 1.27 902,854 ### ### ### ###
1997-Oct-29 Wed 1.27 1.4 1.27 1.27 ### ### ###
1997-Oct-28 Tue ### ### ### 1.2 1,138,485 0 16.5 16.5 0.1
1997-Oct-27 Mon 1.4 1.4 ### ### 36.5 36.5 0.0
1997-Oct-24 Fri ### 1.42 ### 1.4 528,582 ### 33.6 33.6 ###
1997-Oct-23 Thu 1.48 1.48 1.41 1.42 164,645 ### 21.2 21.2 ###
1997-Oct-22 Wed 1.46 1.48 1.46 1.46 70.0 70.0 0.1
1997-Oct-21 Tue 1.43 1.45 1.42 1.45 ### ### ###
1997-Oct-20 Mon 1.445 1.45 1.42 1.43 172,678 ### 21.1 21.1 0.1
1997-Oct-17 Fri 1.43 1.44 1.4 1.44 2,180,725 3,096,629 ### ### 0.1
1997-Oct-16 Thu 1.45 1.45 1.42 1.43 ### ### 0.1
1997-Oct-15 Wed 1.45 1.46 1.45 1.45 1,033,350 1,503,524 77.6 77.6 ###
1997-Oct-14 Tue 1.45 1.47 1.45 1.45 ### ### ###
1997-Oct-13 Mon 1.5 1.5 1.4 1.42 1,447,546 2,098,941 3.4 3.4 ###
1997-Oct-10 Fri 1.5 1.51 1.5 1.51 ### ### 0.1
1997-Oct-09 Thu 1.51 1.51 1.5 1.51 244,846 ### 79.0 79.0 0.1
1997-Oct-08 Wed 1.52 1.52 1.51 1.51 ### ### 0.1
1997-Oct-07 Tue 1.53 1.53 1.51 1.52 ### ### 0.1
1997-Oct-06 Mon 1.52 1.52 1.52 1.52 69.4 69.4 0.1
1997-Oct-03 Fri 1.5 1.54 1.5 1.525 ### ### 0.1
1997-Oct-02 Thu ### 1.51 1.48 1.51 736,442 1,100,980 ### ### 0.1
1997-Oct-01 Wed 1.53 1.53 1.49 1.5 1,008,254 ### ### ### 0.1
1997-Sep-30 Tue 1.54 1.54 1.5 1.54 69.1 69.1 ###
1997-Sep-29 Mon ### ### 1.5 1.5 380,370 285,277 ### ### 0.1
1997-Sep-26 Fri 1.55 1.56 1.54 1.54 354,747 549,857 23.0 23.0 ###
1997-Sep-25 Thu 1.51 1.57 1.51 1.55 564,950 870,023 ### ### ###
1997-Sep-24 Wed ### 1.52 1.5 1.52 ### ### 0.1
1997-Sep-23 Tue 1.524 1.54 1.45 1.51 2,296,576 3,433,381 ### ### 0.1
1997-Sep-22 Mon 1.5 1.55 1.5 1.52 661,353 ### ### ### 0.1
1997-Sep-19 Fri 1.523 ### 1.5 1.52 ### ### 0.1
1997-Sep-18 Thu ### ### 1.48 1.56 1,275,428 ### 9.4 9.4 ###
1997-Sep-17 Wed 1.854 1.855 1.7 1.71 1,048,389 ### 3.2 3.2 0.1
1997-Sep-16 Tue ### ### 1.89 ### 54,172 ### 74.6 74.6 0.0
1997-Sep-15 Mon 1.88 ### 1.88 1.88 72.8 72.8 0.1
1997-Sep-12 Fri 1.86 ### 1.86 ### 2,639,752 ### ### ### 0.0
1997-Sep-11 Thu 1.86 1.86 1.84 1.86 315,122 582,975 ### ### 0.1
1997-Sep-10 Wed ### ### 1.86 1.86 ### ### 0.1
1997-Sep-09 Tue ### ### 1.89 ### 212,759 201,057 ### ### 0.0
1997-Sep-08 Mon ### ### 1.89 ### ### ### 0.0
1997-Sep-05 Fri ### ### 1.89 ### 240,451 227,226 21.9 21.9 0.0
1997-Sep-04 Thu ### ### 1.85 ### 78,078 72,222 ### ### 0.0
1997-Sep-03 Wed ### ### ### ### 26.0 26.0 0.0
1997-Sep-02 Tue ### ### ### ### 27.2 27.2 0.0
1997-Sep-01 Mon ### ### ### ### 22.9 22.9 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### ### ### 0.0
1997-Aug-27 Wed ### ### ### ### ### ### 0.0
1997-Aug-26 Tue ### ### ### ### 1,052,974 0 74.7 74.7 0.0
1997-Aug-25 Mon ### ### ### ### 71,280 0 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### 90,740 0 76.0 76.0 0.0
1997-Aug-21 Thu ### ### ### ### 521,548 0 ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 47,452 0 ### ### 0.0
1997-Aug-19 Tue ### 2 ### ### 15.3 15.3 0.0
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-15 Fri 2 2 ### ### ### ### 0.0
1997-Aug-14 Thu ### 2 ### 2 90.4 90.4 0.1
1997-Aug-13 Wed 2 2 ### ### 22,125 22,125 ### ### 0.0
1997-Aug-12 Tue ### ### ### 2 1,040,045 0 34.6 34.6 0.1
1997-Aug-11 Mon 2 ### 2 2 80.6 80.6 0.1
1997-Aug-08 Fri ### ### ### ### 65.2 65.2 0.0
1997-Aug-07 Thu ### ### ### ### 93.2 93.2 0.0
1997-Aug-06 Wed ### ### ### ### 64.7 64.7 0.0
1997-Aug-05 Tue ### ### ### ### 39,475 0 ### ### 0.0
1997-Aug-04 Mon ### ### ### ### ### ### 0.0
1997-Aug-01 Fri ### ### ### ### 301,326 0 ### ### 0.0
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed 2.025 ### 2 ### 227,372 227,372 82.1 82.1 0.0
1997-Jul-29 Tue ### ### ### ### 641,179 0 70.9 70.9 0.0
1997-Jul-28 Mon ### ### ### ### 60,771 0 74.1 74.1 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu 2 ### 2 2 ### ### 0.1
1997-Jul-23 Wed ### ### ### 2 420,779 0 68.1 68.1 0.1
1997-Jul-22 Tue 2 2 ### 2 71.6 71.6 0.1
1997-Jul-21 Mon ### ### ### ### 152,043 0 29.2 29.2 0.0
1997-Jul-18 Fri ### ### 2 2 1,077,951 1,077,951 24.9 24.9 0.1
1997-Jul-17 Thu ### ### ### 2 1,161,320 0 ### ### 0.1
1997-Jul-16 Wed ### ### ### ### 5.1 5.1 0.0
1997-Jul-15 Tue ### ### ### ### 15.1 15.1 0.0
1997-Jul-14 Mon 2.2 2.2 ### ### ### ### 0.0
1997-Jul-11 Fri ### 2.2 ### ### 263,887 290,275 ### ### 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 1,127,041 0 58.6 58.6 0.0
1997-Jul-08 Tue ### ### ### ### 33.2 33.2 0.0
1997-Jul-07 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
1997-Jul-04 Fri 2.25 2.25 2.2 2.24 ### ### ###
1997-Jul-03 Thu 2.26 2.26 2.24 2.25 4,201,073 ### ### ### ###
1997-Jul-02 Wed 2.24 ### 2.24 ### 108,245 ### 87.8 87.8 0.0
1997-Jul-01 Tue 2.25 2.25 2.22 2.22 121,077 ### ### ### 0.2
1997-Jun-30 Mon 2.23 2.25 2.2 2.25 811,741 1,806,123 ### ### ###
1997-Jun-27 Fri 2.25 2.25 ### 2.24 ### ### ###
1997-Jun-26 Thu 2.26 2.26 2.23 2.25 78,650 ### 25.4 25.4 ###
1997-Jun-25 Wed ### ### 2.28 2.28 ### ### 0.2
1997-Jun-24 Tue ### ### ### ### ### ### 0.0
1997-Jun-23 Mon ### ### ### ### 20,054 0 20.6 20.6 0.0
1997-Jun-20 Fri ### ### ### ### 164,070 0 70.7 70.7 0.0
1997-Jun-19 Thu ### ### ### ### 23.9 23.9 0.0
1997-Jun-18 Wed 2.356 ### 2.356 ### 77.6 77.6 0.0
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 78.3 78.3 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 76.5 76.5 0.0
1997-Jun-11 Wed ### ### ### ### ### ### 0.0
1997-Jun-10 Tue ### ### ### ### ### ### 0.0
1997-Jun-06 Fri ### ### ### ### 36,550 0 ### ### 0.0
1997-Jun-05 Thu ### ### ### ### 32.0 32.0 0.0
1997-Jun-04 Wed ### 2.42 ### ### ### ### 0.0
1997-Jun-03 Tue ### 2.4 ### 2.4 196,546 235,855 90.7 90.7 ###
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri ### ### ### ### 242,150 0 74.9 74.9 0.0
1997-May-29 Thu ### ### ### ### ### ### 0.0
1997-May-28 Wed ### ### ### ### 70.3 70.3 0.0
1997-May-27 Tue ### ### 2.28 2.28 58,571 66,770 12.7 12.7 0.2
1997-May-26 Mon ### ### ### ### 10.2 10.2 0.0
1997-May-23 Fri ### ### ### ### 298,370 0 84.4 84.4 0.0
1997-May-22 Thu ### ### 2.28 ### ### ### 0.0
1997-May-21 Wed ### ### 2.29 2.29 24.3 24.3 ###
1997-May-20 Tue ### ### 2.29 2.29 ### ### ###
1997-May-19 Mon ### ### 2.29 2.29 145,550 166,654 ### ### ###
1997-May-16 Fri ### ### ### ### 67,671 0 76.1 76.1 0.0
1997-May-15 Thu ### ### 2.27 2.27 18.0 18.0 0.2
1997-May-14 Wed ### ### 2.29 ### 67,726 77,546 70.1 70.1 0.0
1997-May-13 Tue 2.25 ### 2.25 ### 130,374 146,670 87.5 87.5 0.0
1997-May-12 Mon 2.25 2.25 2.24 2.24 ### ### ###
1997-May-09 Fri 2.29 2.28 2.22 2.27 ### ### 0.2
1997-May-08 Thu 2.29 2.29 2.27 2.27 21.0 21.0 0.2
1997-May-07 Wed ### ### 2.29 2.29 ### ### ###
1997-May-06 Tue ### ### 2.27 2.29 17.0 17.0 ###
1997-May-05 Mon ### ### ### ### 77.3 77.3 0.0
1997-May-02 Fri 2.28 ### 2.28 ### 73.5 73.5 0.0
1997-May-01 Thu 2.27 2.28 2.27 2.28 ### ### 0.2
1997-Apr-30 Wed 2.25 2.27 2.25 2.27 356,955 ### 80.4 80.4 0.2
1997-Apr-29 Tue 2.27 2.27 2.27 2.27 ### ### 0.2
1997-Apr-28 Mon 2.25 2.25 2.25 2.25 ### ### ###
1997-Apr-24 Thu 2.27 2.27 2.25 2.25 ### ### ###
1997-Apr-23 Wed 2.24 2.28 2.24 2.27 1,936,522 ### ### ### 0.2
1997-Apr-22 Tue 2.2 2.25 2.2 2.24 ### ### ###
1997-Apr-21 Mon 2.2 2.2 ### 2.2 27,750 30,525 ### ### 0.2
1997-Apr-18 Fri 2.25 2.25 2.2 2.2 1,029,054 2,289,645 9.5 9.5 0.2
1997-Apr-17 Thu 2.27 2.27 2.25 2.27 341,489 ### ### ### 0.2
1997-Apr-16 Wed 2.27 2.28 2.27 2.27 252,120 573,573 73.8 73.8 0.2
1997-Apr-15 Tue 2.27 2.27 2.26 2.26 18.1 18.1 ###
1997-Apr-14 Mon 2.25 2.26 2.25 2.25 ### ### ###
1997-Apr-11 Fri 2.25 2.26 2.24 2.26 80.3 80.3 ###
1997-Apr-10 Thu ### 2.27 ### 2.25 ### ### ###
1997-Apr-09 Wed ### 2.2 ### 2.2 139,745 ### ### ### 0.2
1997-Apr-08 Tue ### ### ### ### 95.5 95.5 0.0
1997-Apr-07 Mon ### ### ### ### ### ### 0.0
1997-Apr-04 Fri ### ### ### ### 1,230,950 0 ### ### 0.0
1997-Apr-03 Thu ### ### ### ### ### ### 0.0
1997-Apr-02 Wed ### ### ### ### 81,278 0 74.0 74.0 0.0
1997-Apr-01 Tue ### ### 2 ### 337,644 337,644 ### ### 0.0
1997-Mar-27 Thu 2.056 ### ### ### 82.0 82.0 0.0
1997-Mar-26 Wed 2 ### 2 ### ### ### 0.0
1997-Mar-25 Tue ### ### 2 2 27.6 27.6 0.1
1997-Mar-24 Mon 2 2 ### 2 ### ### 0.1
1997-Mar-21 Fri ### 2 ### ### 13.9 13.9 0.0
1997-Mar-20 Thu 2 2 ### ### ### ### 0.0
1997-Mar-19 Wed 2 ### 2 ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 145,686 0 37.3 37.3 0.0
1997-Mar-17 Mon ### ### 2 ### ### ### 0.0
1997-Mar-14 Fri 2 2 2 2 168,280 ### ### ### 0.1
1997-Mar-13 Thu ### ### ### ### 28,550 0 69.5 69.5 0.0
1997-Mar-12 Wed 2 2 2 2 ### ### 0.1
1997-Mar-11 Tue ### ### ### 2 645,272 0 ### ### 0.1
1997-Mar-10 Mon ### ### ### ### ### ### 0.0
1997-Mar-07 Fri 1.87 1.89 1.85 1.89 ### ### ###
1997-Mar-06 Thu 1.86 1.86 1.85 1.86 66.7 66.7 0.1
1997-Mar-05 Wed 1.85 1.85 1.83 1.84 148,852 273,887 ### ### ###
1997-Mar-04 Tue 1.84 1.85 1.83 1.85 76.5 76.5 0.1
1997-Mar-03 Mon 1.83 1.84 1.82 1.83 79.1 79.1 ###
1997-Feb-28 Fri 1.82 1.86 1.82 1.85 ### ### 0.1
1997-Feb-27 Thu 1.83 1.83 1.82 1.83 ### ### ###
1997-Feb-26 Wed 1.8 1.83 1.8 1.83 ### ### ###
1997-Feb-25 Tue 1.82 1.82 1.8 1.8 123,677 223,855 20.5 20.5 0.1
1997-Feb-24 Mon 1.83 1.83 1.8 1.8 18.8 18.8 0.1
1997-Feb-21 Fri 1.85 1.85 1.84 1.84 25.1 25.1 ###
1997-Feb-20 Thu 1.85 ### 1.85 ### 75.9 75.9 0.0
1997-Feb-19 Wed 1.85 1.86 1.85 1.85 ### ### 0.1
1997-Feb-18 Tue 1.87 1.87 1.85 1.85 ### ### 0.1
1997-Feb-17 Mon 1.86 1.86 1.85 1.86 121,953 226,222 ### ### 0.1
1997-Feb-14 Fri 1.89 ### 1.85 1.85 17.9 17.9 0.1
1997-Feb-13 Thu ### ### ### ### 111,552 0 ### ### 0.0
1997-Feb-12 Wed 1.89 ### 1.89 ### ### ### 0.0
1997-Feb-11 Tue 1.87 1.87 1.86 1.87 68.2 68.2 ###
1997-Feb-10 Mon ### ### 1.87 1.89 27.5 27.5 ###
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu 1.89 ### 1.89 ### 33,846 31,984 68.7 68.7 0.0
1997-Feb-05 Wed 1.88 1.89 1.85 1.89 31,944 ### 65.3 65.3 ###
1997-Feb-04 Tue 1.88 ### 1.88 ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 72.2 72.2 0.0
1997-Jan-31 Fri ### ### ### ### 24.9 24.9 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed ### ### ### ### ### ### 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### ### ### ### 275,745 0 18.6 18.6 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### ### ### 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### 56,344 0 ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 135,857 0 70.3 70.3 0.0
1997-Jan-14 Tue ### ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 46,450 0 70.8 70.8 0.0
1997-Jan-09 Thu ### ### ### ### 65.6 65.6 0.0
1997-Jan-08 Wed ### ### ### ### 22.6 22.6 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### 1.86 ### 465,173 ### ### ### 0.0
1996-Dec-30 Mon 1.85 ### 1.85 ### 91.0 91.0 0.0
1996-Dec-24 Tue 1.85 1.85 1.84 1.85 13,853 25,558 67.6 67.6 0.1
1996-Dec-23 Mon 1.85 1.85 1.84 1.84 ### ### ###
1996-Dec-20 Fri 1.85 1.85 1.84 1.85 187,984 ### ### ### 0.1
1996-Dec-19 Thu 1.86 1.86 1.85 1.85 388,987 721,570 ### ### 0.1
1996-Dec-18 Wed 1.87 1.89 1.87 1.88 572,674 1,076,627 73.7 73.7 0.1
1996-Dec-17 Tue 1.88 1.88 1.84 1.85 24,288 45,175 ### ### 0.1
1996-Dec-16 Mon ### ### 1.88 1.88 16.2 16.2 0.1
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed ### ### ### ### ### ### 0.0
1996-Dec-10 Tue 1.88 1.88 1.87 1.87 ### ### ###
1996-Dec-09 Mon 1.88 1.88 1.85 1.85 ### ### 0.1
1996-Dec-06 Fri ### ### ### ### ### ### 0.0
1996-Dec-05 Thu ### ### ### ### 22.3 22.3 0.0
1996-Dec-04 Wed ### ### 1.87 ### 12.9 12.9 0.0
1996-Dec-03 Tue 1.958 ### ### ### 31.5 31.5 0.0
1996-Dec-02 Mon ### ### ### ### ### ### 0.0
1996-Nov-29 Fri 2 2 ### ### ### ### 0.0
1996-Nov-28 Thu ### ### 2 2 252,750 252,750 20.6 20.6 0.1
1996-Nov-27 Wed 2 ### 2 ### 76.9 76.9 0.0
1996-Nov-26 Tue ### ### 2 2 ### ### 0.1
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### 2 2 ### ### 0.1
1996-Nov-21 Thu ### ### ### ### 33,350 0 ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 64.4 64.4 0.0
1996-Nov-19 Tue ### ### ### ### 132,252 0 ### ### 0.0
1996-Nov-18 Mon ### ### ### ### 101,054 0 ### ### 0.0
1996-Nov-15 Fri 2.059 ### ### ### 65.8 65.8 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 136,750 0 70.5 70.5 0.0
1996-Nov-12 Tue 2 ### 2 ### 200,250 200,250 ### ### 0.0
1996-Nov-11 Mon 2 2 2 2 9,050 ### 76.8 76.8 0.1
1996-Nov-07 Thu 2 2 ### ### 32.0 32.0 0.0
1996-Nov-06 Wed 2 2 ### 2 69.7 69.7 0.1
1996-Nov-05 Tue ### 2 ### 2 76.4 76.4 0.1
1996-Nov-04 Mon ### 2 ### 2 ### ### 0.1
1996-Nov-01 Fri ### 2 ### 2 856,980 856,980 ### ### 0.1
1996-Oct-31 Thu ### 2 ### 2 92.2 92.2 0.1
1996-Oct-30 Wed 1.79 ### 1.79 ### 97.1 97.1 0.0
1996-Oct-29 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Oct-28 Mon 1.84 1.84 1.8 1.8 54,243 98,722 9.5 9.5 0.1
1996-Oct-25 Fri 1.84 1.84 1.8 1.84 ### ### ###
1996-Oct-24 Thu 1.86 1.88 1.85 1.85 ### ### 0.1
1996-Oct-23 Wed 1.88 1.88 1.88 1.88 68.9 68.9 0.1
1996-Oct-22 Tue 1.88 1.89 1.88 1.89 78.5 78.5 ###
1996-Oct-21 Mon 1.888 ### 1.88 1.88 27.1 27.1 0.1
1996-Oct-18 Fri 1.89 1.89 1.88 1.88 ### ### 0.1
1996-Oct-17 Thu 1.89 1.89 1.88 1.89 70.5 70.5 ###
1996-Oct-16 Wed 1.87 1.88 1.86 1.88 76.8 76.8 0.1
1996-Oct-15 Tue ### ### 1.86 1.86 13.5 13.5 0.1
1996-Oct-14 Mon ### ### 1.88 ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### 22.5 22.5 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### ### ### ### 80.7 80.7 0.0
1996-Oct-08 Tue ### ### ### ### ### ### 0.0
1996-Oct-07 Mon ### ### ### ### 73.4 73.4 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### ### ### 0.0
1996-Oct-02 Wed ### ### ### ### 65.8 65.8 0.0
1996-Oct-01 Tue ### ### ### ### 28.0 28.0 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 67.7 67.7 0.0
1996-Sep-26 Thu ### 2 ### ### ### ### 0.0
1996-Sep-25 Wed 1.88 ### 1.88 ### ### ### 0.0
1996-Sep-24 Tue 1.81 1.85 1.81 1.85 89.5 89.5 0.1
1996-Sep-23 Mon 1.8 1.83 1.8 1.81 86.3 86.3 ###
1996-Sep-20 Fri 1.78 1.8 1.78 1.8 82.5 82.5 0.1
1996-Sep-19 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1996-Sep-18 Wed 1.81 1.81 1.8 1.8 31.5 31.5 0.1
1996-Sep-17 Tue 1.81 1.81 1.81 1.81 ### ### ###
1996-Sep-16 Mon 1.8 1.82 1.8 1.8 75.2 75.2 0.1
1996-Sep-13 Fri 1.78 1.78 1.77 1.78 ### ### 0.1
1996-Sep-12 Thu 1.73 1.78 1.73 1.78 ### ### 0.1
1996-Sep-11 Wed 1.77 1.77 1.72 1.72 8.8 8.8 0.1
1996-Sep-10 Tue 1.81 1.81 1.78 1.78 ### ### 0.1
1996-Sep-09 Mon 1.8 1.8 1.8 1.8 74.2 74.2 0.1
1996-Sep-06 Fri 1.83 1.83 1.8 1.8 ### ### 0.1
1996-Sep-05 Thu 1.79 1.8 1.79 1.8 ### ### 0.1
1996-Sep-04 Wed 1.81 1.82 1.78 1.8 23.4 23.4 0.1
1996-Sep-03 Tue 1.8 1.8 1.8 1.8 78.0 78.0 0.1
1996-Sep-02 Mon 1.77 1.8 1.77 1.8 89.2 89.2 0.1
1996-Aug-30 Fri 1.77 1.78 1.77 1.78 ### ### 0.1
1996-Aug-29 Thu 1.76 1.8 1.76 1.8 ### ### 0.1
1996-Aug-28 Wed 1.75 1.76 1.75 1.76 ### ### 0.1
1996-Aug-27 Tue 1.75 1.75 1.75 1.75 76.0 76.0 0.1
1996-Aug-26 Mon 1.77 1.77 1.76 1.76 ### ### 0.1
1996-Aug-23 Fri 1.74 1.77 1.74 1.77 86.0 86.0 ###
1996-Aug-22 Thu 1.7 1.74 1.7 1.74 91.4 91.4 0.1
1996-Aug-21 Wed 1.74 1.74 1.7 1.7 9.5 9.5 ###
1996-Aug-20 Tue 1.74 1.75 1.74 1.74 ### ### 0.1
1996-Aug-19 Mon ### 1.75 ### 1.74 87.9 87.9 0.1
1996-Aug-16 Fri 1.76 1.76 1.75 1.75 17.0 17.0 0.1
1996-Aug-15 Thu 1.76 1.76 1.75 1.75 19.0 19.0 0.1
1996-Aug-14 Wed 1.77 1.77 1.76 1.76 19.1 19.1 0.1
1996-Aug-13 Tue 1.75 1.77 1.75 1.77 ### ### ###
1996-Aug-12 Mon ### 1.7 ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### 1.7 ### 1.7 75.0 75.0 ###
1996-Aug-07 Wed ### ### ### ### 78.6 78.6 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu ### 1.7 ### ### 10.0 10.0 0.0
1996-Jul-31 Wed ### 1.7 ### ### 84.1 84.1 0.0
1996-Jul-30 Tue ### ### ### ### ### ### 0.0
1996-Jul-29 Mon ### ### ### ### 91.8 91.8 0.0
1996-Jul-26 Fri 1.53 ### 1.53 ### 95.3 95.3 0.0
1996-Jul-25 Thu 1.5 1.51 1.5 1.51 84.8 84.8 0.1
1996-Jul-24 Wed 1.5 1.52 1.5 1.5 83.7 83.7 0.1
1996-Jul-23 Tue 1.49 1.49 1.48 1.48 26.5 26.5 0.1
1996-Jul-22 Mon 1.48 1.5 1.47 1.5 ### ### 0.1
1996-Jul-19 Fri 1.48 1.49 1.48 1.49 ### ### ###
1996-Jul-18 Thu 1.45 1.47 1.45 1.47 79.3 79.3 ###
1996-Jul-17 Wed 1.45 1.45 1.44 1.45 ### ### ###
1996-Jul-16 Tue 1.43 1.44 1.43 1.43 83.2 83.2 0.1
1996-Jul-15 Mon 1.45 1.45 1.45 1.45 ### ### ###
1996-Jul-12 Fri 1.47 1.47 1.45 1.46 29.8 29.8 0.1
1996-Jul-11 Thu 1.48 1.48 1.46 1.46 ### ### 0.1
1996-Jul-10 Wed 1.48 1.48 1.47 1.47 18.8 18.8 ###
1996-Jul-09 Tue 1.46 1.48 1.46 1.48 ### ### 0.1
1996-Jul-08 Mon 1.47 1.47 1.45 1.47 83.3 83.3 ###
1996-Jul-05 Fri 1.48 1.48 1.47 1.48 74.2 74.2 0.1
1996-Jul-04 Thu 1.42 1.47 1.41 1.46 ### ### 0.1
1996-Jul-03 Wed ### 1.4 ### 1.4 ### ### ###
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### 1.4 ### ### 20.3 20.3 0.0

     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 2024-03-29 05:31:52 thru 2024-03-29 05:31:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000