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

Currently Fri 24-Mar-29 05:20:42 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

(HPX) HPAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for HPX    Limits Next Section


Company Details for (HPX) HPAL LIMITED

Listing Code HPX
Listing Name HPAL LIMITED
GICS Sector Software & Services
ISIN Name HPAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HPX8


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for HPX .. Friday 19th October 2007

HPX 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 1.25 ### ###
MAX 2.81 ### 98.2


Font Format Legend

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


End of day Prices (full format),

2400 Days for (HPX) HPAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 0 0 0 0 0 0.0
2007-Nov-15 Thu 2.53 2.53 2.53 2.53 0 ###
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue 0 0 0 0 0 0.0
2007-Nov-12 Mon 0 0 0 0 0 0.0
2007-Nov-09 Fri 0 0 0 0 0 0.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed 0 0 0 0 0 0.0
2007-Nov-06 Tue 0 0 0 0 0 0.0
2007-Nov-05 Mon 0 0 0 0 0 0.0
2007-Nov-02 Fri 0 0 0 0 0 0.0
2007-Nov-01 Thu 0 0 0 0 0 0.0
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 2.53 2.53 2.53 2.53 68.5 68.5 ###
2007-Oct-18 Thu 2.54 2.54 2.53 2.54 11,345 28,759 ### ### ###
2007-Oct-17 Wed 2.53 2.53 2.53 2.53 65,153 ### ### ### ###
2007-Oct-16 Tue 2.52 2.53 2.52 2.52 41,655 105,178 66.6 66.6 ###
2007-Oct-15 Mon 2.52 2.54 2.52 2.52 ### ### ###
2007-Oct-12 Fri 2.52 2.54 2.52 2.54 89,872 227,376 ### ### ###
2007-Oct-11 Thu 2.53 2.54 2.52 2.53 40,089 101,425 61.1 61.1 ###
2007-Oct-10 Wed 2.52 2.54 2.52 2.53 ### ### ###
2007-Oct-09 Tue 2.52 2.53 2.52 2.53 48,941 123,576 68.9 68.9 ###
2007-Oct-08 Mon 2.52 2.53 2.52 2.52 67.7 67.7 ###
2007-Oct-05 Fri 2.53 2.53 2.52 2.53 64,340 162,458 62.8 62.8 ###
2007-Oct-04 Thu 2.52 2.52 2.51 2.52 73.1 73.1 ###
2007-Oct-03 Wed 2.52 2.52 2.51 2.51 314,981 792,177 ### ### ###
2007-Oct-02 Tue 2.52 2.52 2.51 2.51 ### ### ###
2007-Oct-01 Mon 2.52 2.52 2.51 2.51 33.0 33.0 ###
2007-Sep-28 Fri 2.52 2.53 2.52 2.52 56,477 ### 59.6 59.6 ###
2007-Sep-27 Thu 2.52 2.53 2.52 2.52 23,854 ### 61.8 61.8 ###
2007-Sep-26 Wed 2.52 2.53 2.51 2.51 ### ### ###
2007-Sep-25 Tue 2.51 2.52 2.51 2.51 42,146 ### 64.4 64.4 ###
2007-Sep-24 Mon 2.51 2.52 2.51 2.51 23,955 60,246 62.2 62.2 ###
2007-Sep-21 Fri 2.52 2.53 2.51 2.52 80,283 ### 61.4 61.4 ###
2007-Sep-20 Thu 2.51 2.52 2.51 2.52 ### ### ###
2007-Sep-19 Wed 2.51 2.52 2.51 2.52 ### ### ###
2007-Sep-18 Tue 2.51 2.51 2.51 2.51 80.0 80.0 ###
2007-Sep-17 Mon 2.51 2.52 2.51 2.52 34,578 ### ### ### ###
2007-Sep-14 Fri 2.52 2.52 2.51 2.51 27,956 ### ### ### ###
2007-Sep-13 Thu 2.52 2.52 2.52 2.52 9,652 24,323 72.5 72.5 ###
2007-Sep-12 Wed 2.51 2.53 2.51 2.53 79.5 79.5 ###
2007-Sep-11 Tue 2.51 2.52 2.51 2.52 22,076 55,521 70.5 70.5 ###
2007-Sep-10 Mon 2.53 2.53 2.52 2.52 10,284 ### 31.2 31.2 ###
2007-Sep-07 Fri 2.52 2.52 2.52 2.52 203,254 ### ### ### ###
2007-Sep-06 Thu 2.5 2.52 2.5 2.52 ### ### ###
2007-Sep-05 Wed 2.51 2.52 2.5 2.5 177,346 ### 37.8 37.8 0.2
2007-Sep-04 Tue 2.51 2.51 2.51 2.51 6,186 15,526 68.0 68.0 ###
2007-Sep-03 Mon 2.52 2.52 2.5 2.5 80,286 ### ### ### 0.2
2007-Aug-31 Fri 2.5 2.52 2.5 2.5 54.5 54.5 0.2
2007-Aug-30 Thu 2.5 2.51 2.5 2.51 16,243 40,688 ### ### ###
2007-Aug-29 Wed 2.5 2.51 2.5 2.51 ### ### ###
2007-Aug-28 Tue 2.51 2.51 2.5 2.5 111,859 ### 32.7 32.7 0.2
2007-Aug-27 Mon 2.5 2.51 2.5 2.5 ### ### 0.2
2007-Aug-24 Fri 2.5 2.51 2.5 2.5 95,522 239,282 70.0 70.0 0.2
2007-Aug-23 Thu 2.5 2.52 2.5 2.51 59,647 ### 61.6 61.6 ###
2007-Aug-22 Wed 2.5 2.51 2.5 2.5 62.5 62.5 0.2
2007-Aug-21 Tue 2.53 2.53 2.5 2.5 50,622 ### ### ### 0.2
2007-Aug-20 Mon 2.52 2.53 2.48 2.52 ### ### ###
2007-Aug-17 Fri 2.5 2.51 2.5 2.51 315,354 ### 68.6 68.6 ###
2007-Aug-16 Thu 2.5 2.51 2.47 2.51 79.7 79.7 ###
2007-Aug-15 Wed 2.5 2.51 2.48 2.5 ### ### 0.2
2007-Aug-14 Tue 2.5 2.53 2.49 2.52 ### ### ###
2007-Aug-13 Mon ### ### 2.49 2.5 321,882 400,743 ### ### 0.2
2007-Aug-10 Fri 2.77 2.77 2.75 2.75 583,456 ### 37.8 37.8 ###
2007-Aug-09 Thu 2.77 2.81 2.77 2.78 ### ### 0.2
2007-Aug-08 Wed 2.75 2.77 2.75 2.77 ### ### 0.2
2007-Aug-07 Tue 2.75 2.75 2.74 2.75 ### ### ###
2007-Aug-06 Mon 2.77 2.77 2.73 2.74 163,159 448,687 46.5 46.5 0.2
2007-Aug-03 Fri 2.76 2.77 2.75 2.77 90,251 ### 71.0 71.0 0.2
2007-Aug-02 Thu 2.75 2.76 2.75 2.75 78.3 78.3 ###
2007-Aug-01 Wed 2.76 2.78 2.74 2.74 67.7 67.7 0.2
2007-Jul-31 Tue 2.75 2.76 2.73 2.76 167,226 ### 62.7 62.7 0.2
2007-Jul-30 Mon 2.73 2.75 2.72 2.73 ### ### ###
2007-Jul-27 Fri 2.77 2.77 2.72 2.75 ### ### ###
2007-Jul-26 Thu 2.76 2.77 2.75 2.75 ### ### ###
2007-Jul-25 Wed 2.76 2.78 2.74 2.78 229,585 633,654 ### ### 0.2
2007-Jul-24 Tue 2.76 2.78 2.75 2.75 357,658 988,924 ### ### ###
2007-Jul-23 Mon 2.75 2.77 2.74 2.75 253,426 698,188 ### ### ###
2007-Jul-20 Fri 2.71 2.74 2.71 2.73 67.1 67.1 ###
2007-Jul-19 Thu ### 2.72 ### 2.71 556,888 ### 70.4 70.4 ###
2007-Jul-18 Wed 2.7 2.7 ### ### 1,871,645 2,526,720 34.9 34.9 0.0
2007-Jul-17 Tue ### ### ### ### 27.1 27.1 0.0
2007-Jul-16 Mon 2.7 2.7 ### 2.7 86,456 ### ### ### 0.2
2007-Jul-13 Fri ### 2.75 ### 2.7 31,450 43,243 69.4 69.4 0.2
2007-Jul-12 Thu 2.7 2.72 2.7 2.71 47,451 ### 65.7 65.7 ###
2007-Jul-11 Wed ### 2.72 ### 2.72 126,741 ### 87.5 87.5 0.2
2007-Jul-10 Tue ### ### ### ### 77,942 0 73.0 73.0 0.0
2007-Jul-09 Mon ### ### ### ### 39,355 0 73.0 73.0 0.0
2007-Jul-06 Fri ### ### ### ### 35.2 35.2 0.0
2007-Jul-05 Thu ### ### ### ### 42,923 0 64.5 64.5 0.0
2007-Jul-04 Wed ### 2.7 ### ### 75,679 ### 32.3 32.3 0.0
2007-Jul-03 Tue ### ### ### ### 90.9 90.9 0.0
2007-Jul-02 Mon ### ### ### ### 234,746 0 ### ### 0.0
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 29.7 29.7 0.0
2007-Jun-27 Wed ### ### ### ### ### ### 0.0
2007-Jun-26 Tue 2.56 2.56 2.55 2.56 50,042 127,857 ### ### 0.2
2007-Jun-25 Mon 2.55 2.56 2.55 2.56 187,854 ### 73.1 73.1 0.2
2007-Jun-22 Fri 2.56 2.57 2.54 2.57 66.0 66.0 ###
2007-Jun-21 Thu 2.58 2.58 2.56 2.56 26,743 68,729 29.6 29.6 0.2
2007-Jun-20 Wed 2.56 2.57 2.56 2.57 62.4 62.4 ###
2007-Jun-19 Tue 2.55 2.57 2.55 2.56 25,746 ### 70.6 70.6 0.2
2007-Jun-18 Mon 2.55 2.56 2.53 2.55 67.5 67.5 0.2
2007-Jun-15 Fri 2.57 2.57 2.53 2.55 78,121 ### ### ### 0.2
2007-Jun-14 Thu 2.57 2.59 2.55 2.55 47,753 122,725 31.1 31.1 0.2
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 2.57 ### 2.57 ### 99,328 ### ### ### 0.0
2007-Jun-07 Thu 2.51 2.57 2.45 2.53 129,658 325,441 ### ### ###
2007-Jun-06 Wed 2.52 2.55 2.52 2.55 77.6 77.6 0.2
2007-Jun-05 Tue 2.51 2.51 2.5 2.5 40.9 40.9 0.2
2007-Jun-04 Mon 2.55 2.58 2.5 2.55 66.3 66.3 0.2
2007-Jun-01 Fri 2.46 ### 2.46 2.52 ### ### ###
2007-May-31 Thu ### ### 2.45 2.5 104,026 ### 7.9 7.9 0.2
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue 2.59 ### 2.55 ### 45,682 58,244 66.2 66.2 0.0
2007-May-28 Mon ### ### 2.42 2.47 117,551 ### ### ### ###
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu 2.73 2.73 ### ### 77,420 105,678 ### ### 0.0
2007-May-23 Wed 2.7 2.76 2.7 2.7 164,827 449,977 65.3 65.3 0.2
2007-May-22 Tue 2.72 2.75 ### 2.75 36,671 50,422 78.7 78.7 ###
2007-May-21 Mon ### 2.8 ### 2.74 93.7 93.7 0.2
2007-May-18 Fri 2.5 ### 2.47 ### 131,174 ### ### ### 0.0
2007-May-17 Thu 2.53 2.53 2.47 2.5 ### ### 0.2
2007-May-16 Wed 2.5 2.52 2.45 2.52 ### ### ###
2007-May-15 Tue 2.48 2.52 2.48 2.5 98,871 247,177 76.5 76.5 0.2
2007-May-14 Mon 2.43 2.48 ### 2.48 ### ### 0.2
2007-May-11 Fri 2.41 2.45 2.41 2.44 ### ### 0.2
2007-May-10 Thu 2.4 2.42 ### 2.41 ### ### 0.2
2007-May-09 Wed 2.4 2.41 ### 2.41 69.7 69.7 0.2
2007-May-08 Tue 2.4 2.41 ### 2.41 39,056 ### 73.5 73.5 0.2
2007-May-07 Mon ### 2.42 ### 2.42 87,645 106,050 ### ### 0.2
2007-May-04 Fri ### ### ### ### 21,250 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 19,350 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 63,721 0 74.6 74.6 0.0
2007-May-01 Tue ### ### ### ### 59,087 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 72.9 72.9 0.0
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu 2.44 2.44 ### ### 57,842 ### ### ### 0.0
2007-Apr-24 Tue ### 2.44 ### 2.44 70,245 ### 86.1 86.1 0.2
2007-Apr-23 Mon ### 2.4 ### 2.4 93.0 93.0 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 24,620 0 78.5 78.5 0.0
2007-Apr-18 Wed ### ### 2.28 ### ### ### 0.0
2007-Apr-17 Tue ### ### 2.29 2.29 133,559 152,925 44.4 44.4 ###
2007-Apr-16 Mon 2.28 ### 2.26 ### 257,148 290,577 ### ### 0.0
2007-Apr-13 Fri 2.24 2.28 2.24 2.28 255,528 ### 81.5 81.5 0.2
2007-Apr-12 Thu ### ### 2.21 2.25 326,546 ### ### ### ###
2007-Apr-11 Wed ### 2.27 ### 2.26 90.1 90.1 ###
2007-Apr-10 Tue ### ### ### ### 390,451 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### 2 1.975 ### 230,540 ### ### ### 0.0
2007-Apr-03 Tue ### ### ### 1.955 81,321 0 ### ### ###
2007-Apr-02 Mon 1.89 ### 1.89 ### 77.3 77.3 0.0
2007-Mar-30 Fri ### ### 1.88 ### 345,643 ### 71.3 71.3 0.0
2007-Mar-29 Thu ### ### 1.88 ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 75.3 75.3 0.0
2007-Mar-27 Tue ### ### 1.88 ### 89,955 84,557 77.0 77.0 0.0
2007-Mar-26 Mon 1.955 1.955 1.88 ### 11.9 11.9 0.0
2007-Mar-23 Fri ### ### ### 1.955 ### ### ###
2007-Mar-22 Thu ### ### ### ### 132,179 0 17.6 17.6 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 182,247 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 77.1 77.1 0.0
2007-Mar-16 Fri 1.975 2 ### ### ### ### 0.0
2007-Mar-15 Thu 2 2 2 2 ### ### 0.1
2007-Mar-14 Wed 2 ### ### ### 80.2 80.2 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 17,347 0 71.8 71.8 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 72.7 72.7 0.0
2007-Mar-07 Wed ### ### ### ### 70.2 70.2 0.0
2007-Mar-06 Tue ### ### ### ### 38,679 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 89.6 89.6 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 88.6 88.6 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 88.9 88.9 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed 2.27 2.29 2.25 2.29 ### ### ###
2007-Feb-20 Tue 2.28 2.28 2.27 2.27 ### ### 0.2
2007-Feb-19 Mon 2.29 2.29 2.27 2.28 125,455 ### ### ### 0.2
2007-Feb-16 Fri 2.29 2.29 2.28 2.28 35.7 35.7 0.2
2007-Feb-15 Thu ### ### 2.28 2.29 29.6 29.6 ###
2007-Feb-14 Wed ### ### 2.29 ### 67.0 67.0 0.0
2007-Feb-13 Tue ### ### 2.28 ### ### ### 0.0
2007-Feb-12 Mon 2.27 ### 2.27 ### 145,177 164,775 81.3 81.3 0.0
2007-Feb-09 Fri 2.28 ### 2.26 ### 70.8 70.8 0.0
2007-Feb-08 Thu ### ### 2.25 ### 239,045 268,925 33.4 33.4 0.0
2007-Feb-07 Wed ### ### ### ### 77.6 77.6 0.0
2007-Feb-06 Tue ### ### 2.29 ### ### ### 0.0
2007-Feb-05 Mon ### ### 2.28 ### ### ### 0.0
2007-Feb-02 Fri 2.26 2.28 2.24 2.28 74.4 74.4 0.2
2007-Feb-01 Thu 2.22 2.29 2.22 2.29 173,782 391,878 89.3 89.3 ###
2007-Jan-31 Wed 2.26 2.26 2.22 2.26 69.9 69.9 ###
2007-Jan-30 Tue 2.24 2.28 2.23 2.28 ### ### 0.2
2007-Jan-29 Mon 2.2 2.28 2.2 2.26 ### ### ###
2007-Jan-25 Thu ### ### ### ### 51,721 0 ### ### 0.0
2007-Jan-24 Wed 2 ### ### ### 88.3 88.3 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### 1.945 ### ### 0.1
2007-Jan-19 Fri ### ### ### ### 65.2 65.2 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### 2 ### ### 100,948 100,948 ### ### 0.0
2007-Jan-12 Fri 1.88 ### 1.88 ### 21,552 20,258 ### ### 0.0
2007-Jan-11 Thu ### ### 1.85 1.85 71,950 66,553 13.7 13.7 0.1
2007-Jan-10 Wed 1.87 ### 1.86 ### ### ### 0.0
2007-Jan-09 Tue 1.88 1.88 1.86 1.87 73,320 ### ### ### ###
2007-Jan-08 Mon 1.88 1.88 1.86 1.88 ### ### 0.1
2007-Jan-05 Fri ### 1.87 ### 1.87 70.6 70.6 ###
2007-Jan-04 Thu 1.86 1.88 1.86 1.86 26,775 ### ### ### 0.1
2007-Jan-03 Wed 1.87 1.88 1.85 1.87 71.0 71.0 ###
2007-Jan-02 Tue 1.875 1.875 1.845 1.845 5,788 ### ### ### ###
2006-Dec-29 Fri 1.88 1.88 1.875 1.875 24.2 24.2 ###
2006-Dec-28 Thu 1.84 1.86 ### ### ### ### 0.0
2006-Dec-27 Wed 1.83 1.83 1.82 1.83 16,744 30,557 61.1 61.1 ###
2006-Dec-22 Fri 1.84 1.86 1.84 1.86 12,349 22,845 ### ### 0.1
2006-Dec-21 Thu 1.85 1.85 1.83 1.84 ### ### ###
2006-Dec-20 Wed 1.88 1.88 1.86 1.86 68,956 128,947 ### ### 0.1
2006-Dec-19 Tue 1.87 1.88 1.86 1.86 34.6 34.6 0.1
2006-Dec-18 Mon ### ### 1.87 1.87 ### ### ###
2006-Dec-15 Fri ### ### 1.86 1.86 34.1 34.1 0.1
2006-Dec-14 Thu 1.88 ### ### 1.88 ### ### 0.1
2006-Dec-13 Wed 1.855 1.87 1.855 1.87 142,725 265,825 ### ### ###
2006-Dec-12 Tue 1.84 1.85 1.84 1.84 70.0 70.0 ###
2006-Dec-11 Mon 1.85 1.85 1.84 1.84 144,625 ### ### ### ###
2006-Dec-08 Fri 1.84 1.85 1.84 1.84 ### ### ###
2006-Dec-07 Thu 1.83 1.84 1.83 ### 43,172 79,220 70.0 70.0 0.0
2006-Dec-06 Wed 1.82 1.83 1.82 1.83 ### ### ###
2006-Dec-05 Tue 1.81 1.82 ### ### ### ### 0.0
2006-Dec-04 Mon 1.81 1.81 1.8 ### 36,654 ### ### ### 0.0
2006-Dec-01 Fri 1.8 ### 1.8 ### 17,450 ### ### ### 0.0
2006-Nov-30 Thu 1.8 1.82 ### 1.82 57,350 52,188 74.4 74.4 ###
2006-Nov-29 Wed 1.8 1.8 1.78 ### 26.5 26.5 0.0
2006-Nov-28 Tue 1.8 1.81 1.8 1.8 ### ### 0.1
2006-Nov-27 Mon 1.81 1.81 1.7 1.77 286,080 502,070 ### ### ###
2006-Nov-24 Fri 1.82 1.83 1.81 1.81 ### ### ###
2006-Nov-23 Thu 1.81 1.83 1.81 ### 18,375 33,442 62.0 62.0 0.0
2006-Nov-22 Wed 1.82 1.83 1.8 1.83 ### ### ###
2006-Nov-21 Tue 1.82 1.83 1.8 1.83 ### ### ###
2006-Nov-20 Mon 1.825 1.83 1.81 1.825 ### ### ###
2006-Nov-17 Fri 1.83 1.83 1.81 1.81 22.9 22.9 ###
2006-Nov-16 Thu 1.83 1.83 1.83 1.83 ### ### ###
2006-Nov-15 Wed 1.84 1.84 1.84 1.84 6,021 11,078 68.4 68.4 ###
2006-Nov-14 Tue 1.81 1.84 1.81 1.84 80.2 80.2 ###
2006-Nov-13 Mon 1.82 1.83 1.81 1.81 ### ### ###
2006-Nov-10 Fri 1.83 1.83 ### 1.82 19,850 ### 25.1 25.1 ###
2006-Nov-09 Thu 1.84 1.84 1.81 1.84 30,945 56,474 ### ### ###
2006-Nov-08 Wed 1.83 1.84 1.825 1.84 80,079 146,744 ### ### ###
2006-Nov-07 Tue 1.83 1.84 1.82 1.83 68.1 68.1 ###
2006-Nov-06 Mon 1.81 1.83 1.8 1.83 74.3 74.3 ###
2006-Nov-03 Fri 1.8 1.81 1.8 1.81 46,170 ### 70.0 70.0 ###
2006-Nov-02 Thu 1.8 1.81 1.76 1.8 73,444 ### ### ### 0.1
2006-Nov-01 Wed 1.775 1.8 1.76 1.8 25,884 46,073 78.2 78.2 0.1
2006-Oct-31 Tue 1.76 1.8 1.76 1.78 45,942 81,776 77.9 77.9 0.1
2006-Oct-30 Mon 1.76 1.78 1.76 1.775 72.1 72.1 ###
2006-Oct-27 Fri 1.8 1.81 1.8 1.8 274,750 495,923 70.1 70.1 0.1
2006-Oct-26 Thu 1.85 1.85 1.8 1.8 ### ### 0.1
2006-Oct-25 Wed ### 1.87 1.785 1.86 580,521 ### 88.2 88.2 0.1
2006-Oct-24 Tue 1.8 ### 1.8 ### 653,386 588,047 ### ### 0.0
2006-Oct-23 Mon 1.725 1.8 1.725 1.8 92.8 92.8 0.1
2006-Oct-20 Fri 1.725 1.73 1.71 1.725 65,281 112,283 66.8 66.8 ###
2006-Oct-19 Thu 1.74 1.74 1.71 1.71 19.7 19.7 0.1
2006-Oct-18 Wed ### 1.745 1.71 1.73 71.6 71.6 ###
2006-Oct-17 Tue ### ### ### ### 76.3 76.3 0.0
2006-Oct-16 Mon ### ### ### ### 69.5 69.5 0.0
2006-Oct-13 Fri ### 1.7 ### 1.7 72.2 72.2 ###
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 78.3 78.3 0.0
2006-Oct-06 Fri 1.645 ### 1.645 ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 114,942 0 74.4 74.4 0.0
2006-Oct-04 Wed ### 1.625 ### 1.625 84.5 84.5 ###
2006-Oct-03 Tue ### ### 1.59 ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 19.7 19.7 0.0
2006-Sep-29 Fri ### ### ### ### 16.2 16.2 0.0
2006-Sep-28 Thu ### 1.625 ### ### 119,570 97,150 ### ### 0.0
2006-Sep-27 Wed ### 1.625 ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 1.59 1.59 ### ### ###
2006-Sep-25 Mon 1.59 1.59 1.59 1.59 ### ### ###
2006-Sep-22 Fri 1.59 1.59 1.59 1.59 ### ### ###
2006-Sep-21 Thu ### ### 1.585 1.585 ### ### ###
2006-Sep-20 Wed ### ### ### ### 26,478 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 83,770 0 ### ### 0.0
2006-Sep-18 Mon 1.59 ### 1.59 ### 173,650 138,051 ### ### 0.0
2006-Sep-15 Fri 1.58 1.585 1.58 1.585 45,151 71,451 68.4 68.4 ###
2006-Sep-14 Thu 1.58 1.58 1.575 1.575 24.0 24.0 0.1
2006-Sep-13 Wed 1.59 1.59 1.58 1.58 ### ### 0.1
2006-Sep-12 Tue 1.585 1.59 1.58 1.58 47.3 47.3 0.1
2006-Sep-11 Mon 1.575 1.585 1.575 1.585 55,583 87,821 ### ### ###
2006-Sep-08 Fri 1.58 1.58 1.575 1.575 78,949 124,542 29.6 29.6 0.1
2006-Sep-07 Thu 1.575 ### 1.575 1.58 ### ### 0.1
2006-Sep-06 Wed 1.58 ### 1.575 1.575 78,287 61,651 ### ### 0.1
2006-Sep-05 Tue ### ### 1.575 1.575 138,340 108,942 ### ### 0.1
2006-Sep-04 Mon ### ### 1.58 1.59 260,152 205,520 ### ### ###
2006-Sep-01 Fri ### ### 1.59 1.59 58,477 46,489 ### ### ###
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### 20.1 20.1 0.0
2006-Aug-29 Tue ### ### ### ### 79.4 79.4 0.0
2006-Aug-28 Mon 1.58 ### 1.57 1.57 225,548 177,055 ### ### 0.1
2006-Aug-25 Fri 1.58 ### 1.58 1.58 62,020 ### ### ### 0.1
2006-Aug-24 Thu 1.58 ### 1.58 ### 85.8 85.8 0.0
2006-Aug-23 Wed 1.58 ### 1.58 1.59 71.5 71.5 ###
2006-Aug-22 Tue 1.59 1.59 1.56 1.58 ### ### 0.1
2006-Aug-21 Mon ### ### 1.59 ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 66.0 66.0 0.0
2006-Aug-17 Thu 1.59 ### 1.59 ### 25,980 20,654 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### 1.59 ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### 1.585 1.585 12.2 12.2 ###
2006-Aug-11 Fri ### 1.625 ### ### 13,650 ### 69.8 69.8 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed 1.675 1.675 ### ### 29.0 29.0 0.0
2006-Aug-08 Tue ### ### ### 1.675 91,977 0 26.8 26.8 ###
2006-Aug-07 Mon ### ### 1.675 ### 66,650 ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 33.4 33.4 0.0
2006-Aug-03 Thu 1.7 1.7 ### ### 27.4 27.4 0.0
2006-Aug-02 Wed 1.7 1.7 ### 1.7 17,559 14,925 ### ### ###
2006-Aug-01 Tue 1.71 1.71 ### 1.7 32.8 32.8 ###
2006-Jul-31 Mon ### 1.7 ### 1.7 ### ### ###
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 21.4 21.4 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### 1.72 ### ### 101,120 ### 71.2 71.2 0.0
2006-Jul-24 Mon ### 1.71 ### 1.71 84.5 84.5 0.1
2006-Jul-21 Fri 1.7 1.7 ### ### 34.2 34.2 0.0
2006-Jul-20 Thu 1.7 1.7 1.685 ### 33.7 33.7 0.0
2006-Jul-19 Wed ### 1.71 1.685 1.7 ### ### ###
2006-Jul-18 Tue ### 1.72 ### 1.7 ### ### ###
2006-Jul-17 Mon 1.71 1.72 ### ### 31.2 31.2 0.0
2006-Jul-14 Fri 1.7 1.71 ### 1.7 64,289 ### 78.2 78.2 ###
2006-Jul-13 Thu 1.7 1.72 1.7 1.72 81.1 81.1 0.1
2006-Jul-12 Wed 1.72 1.72 1.7 1.7 23.9 23.9 ###
2006-Jul-11 Tue 1.7 1.72 1.7 1.71 77.4 77.4 0.1
2006-Jul-10 Mon ### 1.72 1.7 1.7 37,680 ### ### ### ###
2006-Jul-07 Fri ### 1.72 ### ### ### ### 0.0
2006-Jul-06 Thu 1.7 1.72 1.7 ### 62.0 62.0 0.0
2006-Jul-05 Wed 1.71 1.72 1.71 1.72 69.6 69.6 0.1
2006-Jul-04 Tue 1.7 1.72 1.7 1.71 ### ### 0.1
2006-Jul-03 Mon 1.7 ### 1.7 1.7 13,228 11,243 66.1 66.1 ###
2006-Jun-30 Fri 1.71 1.72 1.7 1.7 35,273 ### 32.7 32.7 ###
2006-Jun-28 Wed 1.7 1.75 1.7 1.74 84.9 84.9 0.1
2006-Jun-27 Tue 1.7 1.7 ### ### 17,885 ### ### ### 0.0
2006-Jun-26 Mon 1.7 1.71 ### ### 35.3 35.3 0.0
2006-Jun-23 Fri ### ### ### ### 41,451 0 ### ### 0.0
2006-Jun-22 Thu 1.7 1.7 ### ### ### ### 0.0
2006-Jun-21 Wed ### 1.71 ### ### 70.7 70.7 0.0
2006-Jun-20 Tue 1.7 1.71 ### 1.71 79.4 79.4 0.1
2006-Jun-19 Mon 1.685 ### 1.685 1.7 ### ### ###
2006-Jun-16 Fri 1.7 1.7 ### ### ### ### 0.0
2006-Jun-15 Thu 1.7 1.74 ### 1.7 70,188 ### 62.7 62.7 ###
2006-Jun-14 Wed 1.72 1.72 ### ### 101,650 ### ### ### 0.0
2006-Jun-13 Tue 1.71 1.73 1.71 1.73 35,889 61,729 88.6 88.6 ###
2006-Jun-09 Fri 1.73 1.73 1.71 1.71 ### ### 0.1
2006-Jun-08 Thu 1.73 1.73 1.725 1.73 30,280 ### 84.9 84.9 ###
2006-Jun-07 Wed 1.725 1.725 1.725 1.725 ### ### ###
2006-Jun-06 Tue 1.75 1.75 1.725 1.725 26.8 26.8 ###
2006-Jun-05 Mon 1.75 1.75 1.725 1.75 43,741 ### 68.6 68.6 0.1
2006-Jun-02 Fri 1.725 1.75 1.725 1.75 ### ### 0.1
2006-Jun-01 Thu 1.74 1.74 1.71 1.73 64,287 ### 28.5 28.5 ###
2006-May-31 Wed 1.72 1.74 1.72 1.74 ### ### 0.1
2006-May-30 Tue ### ### 1.71 ### 25,449 21,758 ### ### 0.0
2006-May-29 Mon 1.72 1.72 ### 1.72 34,584 29,742 65.8 65.8 0.1
2006-May-26 Fri 1.71 1.72 1.71 ### 65.2 65.2 0.0
2006-May-25 Thu 1.7 1.71 1.7 1.71 38,244 ### 78.4 78.4 0.1
2006-May-24 Wed 1.7 1.7 ### ### ### ### 0.0
2006-May-23 Tue 1.71 1.71 ### ### 147,757 ### ### ### 0.0
2006-May-22 Mon 1.73 1.73 1.71 1.71 ### ### 0.1
2006-May-19 Fri ### ### 1.725 1.725 ### ### ###
2006-May-18 Thu ### 1.72 1.7 1.72 37,180 63,577 76.8 76.8 0.1
2006-May-17 Wed 1.71 1.745 ### 1.745 80.5 80.5 0.1
2006-May-16 Tue 1.71 1.72 ### 1.71 43,824 37,688 ### ### 0.1
2006-May-15 Mon 1.7 1.72 ### 1.72 126,643 ### 87.2 87.2 0.1
2006-May-12 Fri 1.7 1.71 ### ### 26,440 ### ### ### 0.0
2006-May-11 Thu 1.71 ### ### ### 25,380 0 35.5 35.5 0.0
2006-May-10 Wed 1.7 1.71 1.675 1.71 ### ### 0.1
2006-May-09 Tue ### ### ### 1.685 89,753 0 ### ### ###
2006-May-08 Mon 1.7 1.71 1.7 1.7 65.0 65.0 ###
2006-May-05 Fri 1.675 ### 1.675 ### 79,554 66,626 75.0 75.0 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed 1.71 1.71 ### ### 34.9 34.9 0.0
2006-May-02 Tue ### 1.71 ### 1.71 ### ### 0.1
2006-May-01 Mon ### ### 1.7 1.71 34.9 34.9 0.1
2006-Apr-28 Fri 1.7 1.72 ### 1.72 127,673 ### ### ### 0.1
2006-Apr-27 Thu ### ### ### 1.7 242,020 0 ### ### ###
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### 1.7 ### ### 125,150 106,377 ### ### 0.0
2006-Apr-21 Fri ### 1.7 ### ### 75.1 75.1 0.0
2006-Apr-20 Thu ### 1.685 1.655 1.685 ### ### ###
2006-Apr-19 Wed ### ### ### ### 75.3 75.3 0.0
2006-Apr-18 Tue 1.7 1.7 1.675 ### ### ### 0.0
2006-Apr-13 Thu ### 1.7 ### 1.7 64,285 54,642 76.5 76.5 ###
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### 82.0 82.0 0.0
2006-Apr-06 Thu ### ### ### ### 105,125 0 ### ### 0.0
2006-Apr-05 Wed ### ### 1.625 1.675 184,875 ### 79.3 79.3 ###
2006-Apr-04 Tue ### ### ### ### 105,144 0 89.3 89.3 0.0
2006-Apr-03 Mon 1.58 ### 1.58 ### 143,826 113,622 82.1 82.1 0.0
2006-Mar-31 Fri ### ### 1.59 1.59 17.0 17.0 ###
2006-Mar-30 Thu ### ### ### ### 24.4 24.4 0.0
2006-Mar-29 Wed 1.655 ### ### ### 169,888 0 ### ### 0.0
2006-Mar-28 Tue ### 1.675 1.655 1.655 514,025 855,851 ### ### 0.1
2006-Mar-27 Mon ### 1.7 ### 1.7 92,070 78,259 74.2 74.2 ###
2006-Mar-24 Fri 1.7 1.7 ### ### ### ### 0.0
2006-Mar-23 Thu 1.7 ### ### ### 61,685 0 27.5 27.5 0.0
2006-Mar-22 Wed ### 1.7 ### ### 74,423 63,259 ### ### 0.0
2006-Mar-21 Tue ### ### ### 1.685 33.7 33.7 ###
2006-Mar-20 Mon 1.74 1.74 ### ### 83,720 ### 12.7 12.7 0.0
2006-Mar-17 Fri 1.71 1.76 1.7 1.76 131,921 228,223 ### ### 0.1
2006-Mar-16 Thu 1.7 1.71 1.7 1.71 56,650 96,588 ### ### 0.1
2006-Mar-15 Wed 1.71 1.71 1.71 1.71 69.0 69.0 0.1
2006-Mar-14 Tue 1.75 ### ### 1.76 64,348 0 73.9 73.9 0.1
2006-Mar-13 Mon 1.76 1.76 1.75 1.76 62,989 110,545 ### ### 0.1
2006-Mar-10 Fri 1.72 ### 1.72 1.76 ### ### 0.1
2006-Mar-09 Thu 1.685 1.72 1.685 1.72 82.1 82.1 0.1
2006-Mar-08 Wed ### ### ### 1.685 ### ### ###
2006-Mar-07 Tue 1.685 1.685 ### 1.685 136,980 ### 68.1 68.1 ###
2006-Mar-06 Mon 1.685 1.685 ### ### 33.8 33.8 0.0
2006-Mar-03 Fri 1.685 1.685 1.655 ### 22.9 22.9 0.0
2006-Mar-02 Thu ### ### ### ### 22,871 0 ### ### 0.0
2006-Mar-01 Wed 1.7 1.7 ### ### 98,782 ### 37.4 37.4 0.0
2006-Feb-28 Tue ### 1.7 ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 139,970 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 73.2 73.2 0.0
2006-Feb-23 Thu 1.655 ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### 1.57 ### 71.9 71.9 0.0
2006-Feb-21 Tue 1.83 ### 1.8 1.8 955,481 ### 17.5 17.5 0.1
2006-Feb-20 Mon 1.84 1.84 1.825 1.83 232,224 425,550 26.1 26.1 ###
2006-Feb-17 Fri 1.83 1.84 1.82 1.84 179,172 327,884 ### ### ###
2006-Feb-16 Thu 1.83 1.84 1.82 ### ### ### 0.0
2006-Feb-15 Wed 1.83 1.85 1.82 1.825 ### ### ###
2006-Feb-14 Tue 1.84 ### ### 1.86 541,477 0 ### ### 0.1
2006-Feb-13 Mon 1.83 1.84 ### 1.84 81.2 81.2 ###
2006-Feb-10 Fri ### 1.82 1.8 1.82 ### ### ###
2006-Feb-09 Thu ### 1.81 1.8 ### 267,120 482,151 ### ### 0.0
2006-Feb-08 Wed 1.81 1.82 1.8 ### 43.2 43.2 0.0
2006-Feb-07 Tue 1.8 1.83 1.8 1.81 1,452,452 ### ### ### ###
2006-Feb-06 Mon 1.8 1.8 1.79 ### 316,871 568,783 29.6 29.6 0.0
2006-Feb-03 Fri 1.8 1.8 1.78 1.8 72.1 72.1 0.1
2006-Feb-02 Thu ### 1.8 1.79 ### 227,570 408,488 ### ### 0.0
2006-Feb-01 Wed 1.8 1.8 ### ### 34.9 34.9 0.0
2006-Jan-31 Tue ### 1.81 1.79 1.8 69.5 69.5 0.1
2006-Jan-30 Mon 1.81 1.825 1.79 ### 1,514,953 2,738,277 ### ### 0.0
2006-Jan-27 Fri 1.76 1.83 1.75 1.785 ### ### 0.1
2006-Jan-25 Wed 1.76 1.77 1.74 1.75 443,658 ### ### ### 0.1
2006-Jan-24 Tue ### ### ### 1.7 ### ### ###
2006-Jan-23 Mon 1.71 1.745 ### 1.7 ### ### ###
2006-Jan-20 Fri 1.75 1.75 1.73 1.74 27.9 27.9 0.1
2006-Jan-19 Thu 1.725 1.74 1.7 1.74 212,254 365,076 69.4 69.4 0.1
2006-Jan-18 Wed 1.745 1.75 1.725 1.725 105,670 ### ### ### ###
2006-Jan-17 Tue 1.745 1.75 1.73 1.73 ### ### ###
2006-Jan-16 Mon 1.745 1.75 1.745 1.75 71.7 71.7 0.1
2006-Jan-13 Fri 1.75 1.75 1.74 1.745 17,578 30,673 26.3 26.3 0.1
2006-Jan-12 Thu 1.75 1.755 1.745 1.75 93,550 ### 72.4 72.4 0.1
2006-Jan-11 Wed 1.76 1.77 1.745 1.76 104,884 ### ### ### 0.1
2006-Jan-10 Tue 1.76 ### 1.75 ### 37,581 32,883 74.8 74.8 0.0
2006-Jan-09 Mon 1.76 1.76 1.76 1.76 ### ### 0.1
2006-Jan-06 Fri 1.75 ### 1.75 1.75 7,879 ### ### ### 0.1
2006-Jan-05 Thu 1.78 1.78 1.72 1.72 8.7 8.7 0.1
2006-Jan-04 Wed 1.78 1.78 1.76 1.78 ### ### 0.1
2006-Jan-03 Tue 1.75 1.78 1.75 1.75 30,221 53,340 64.3 64.3 0.1
2005-Dec-30 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Dec-29 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Dec-28 Wed 1.725 1.75 1.725 1.75 78.4 78.4 0.1
2005-Dec-27 Tue 1.73 1.73 1.73 1.73 9,383 ### 68.0 68.0 ###
2005-Dec-23 Fri 1.73 1.73 1.73 1.73 9,383 ### 68.0 68.0 ###
2005-Dec-22 Thu 1.74 1.74 1.72 1.73 ### ### ###
2005-Dec-21 Wed 1.73 1.73 1.72 1.72 25.0 25.0 0.1
2005-Dec-20 Tue 1.73 1.75 1.72 1.72 30,750 53,351 29.3 29.3 0.1
2005-Dec-19 Mon 1.7 1.73 1.7 1.73 ### ### ###
2005-Dec-16 Fri 1.7 1.7 1.7 1.7 67.8 67.8 ###
2005-Dec-15 Thu ### 1.71 ### 1.71 86.3 86.3 0.1
2005-Dec-14 Wed 1.7 1.7 ### 1.7 67.8 67.8 ###
2005-Dec-13 Tue ### ### ### ### 55,850 0 35.2 35.2 0.0
2005-Dec-12 Mon 1.7 1.7 ### 1.7 70.6 70.6 ###
2005-Dec-09 Fri ### 1.7 ### 1.7 ### ### ###
2005-Dec-08 Thu ### 1.685 ### ### 32.2 32.2 0.0
2005-Dec-07 Wed ### 1.7 ### 1.7 ### ### ###
2005-Dec-06 Tue 1.72 1.72 1.7 1.7 95,374 163,089 ### ### ###
2005-Dec-05 Mon 1.73 1.73 1.72 1.72 30.1 30.1 0.1
2005-Dec-02 Fri 1.72 1.75 1.72 1.745 19,889 ### ### ### 0.1
2005-Dec-01 Thu 1.74 1.74 1.72 1.72 30.1 30.1 0.1
2005-Nov-30 Wed 1.745 1.75 1.745 1.75 69.2 69.2 0.1
2005-Nov-29 Tue 1.73 1.75 1.73 1.745 47,858 83,272 ### ### 0.1
2005-Nov-28 Mon 1.76 1.76 ### ### ### ### 0.0
2005-Nov-25 Fri 1.755 1.76 1.745 1.76 69.6 69.6 0.1
2005-Nov-24 Thu 1.76 1.76 1.75 1.75 ### ### 0.1
2005-Nov-23 Wed 1.74 1.76 1.72 1.76 ### ### 0.1
2005-Nov-22 Tue 1.74 1.75 1.74 1.75 ### ### 0.1
2005-Nov-21 Mon 1.72 1.74 1.72 1.74 79.4 79.4 0.1
2005-Nov-18 Fri 1.74 1.74 1.72 1.72 19.7 19.7 0.1
2005-Nov-17 Thu 1.73 1.74 1.73 1.73 ### ### ###
2005-Nov-16 Wed ### ### 1.73 1.73 ### ### ###
2005-Nov-15 Tue ### 1.74 ### ### 26,389 22,958 ### ### 0.0
2005-Nov-14 Mon 1.73 1.73 1.73 1.73 1,159 ### 69.0 69.0 ###
2005-Nov-11 Fri 1.74 1.74 1.72 1.72 10,077 ### ### ### 0.1
2005-Nov-10 Thu 1.73 1.75 1.72 1.73 ### ### ###
2005-Nov-09 Wed 1.72 1.73 1.72 1.73 53,059 91,526 76.9 76.9 ###
2005-Nov-08 Tue ### 1.72 1.71 1.72 10,754 18,443 ### ### 0.1
2005-Nov-07 Mon 1.72 1.72 1.71 1.71 ### ### 0.1
2005-Nov-04 Fri ### ### 1.7 ### ### ### 0.0
2005-Nov-03 Thu 1.72 1.72 ### 1.72 ### ### 0.1
2005-Nov-02 Wed 1.71 1.72 1.7 1.72 197,955 ### ### ### 0.1
2005-Nov-01 Tue 1.71 1.72 1.71 1.72 28,750 ### 77.2 77.2 0.1
2005-Oct-31 Mon 1.7 1.71 ### 1.71 48,350 ### 69.0 69.0 0.1
2005-Oct-28 Fri 1.71 1.71 1.7 1.7 31.0 31.0 ###
2005-Oct-27 Thu 1.725 1.73 1.71 1.72 ### ### 0.1
2005-Oct-26 Wed 1.72 1.73 1.7 1.73 14,343 ### ### ### ###
2005-Oct-25 Tue 1.72 1.72 1.7 1.72 72,251 123,549 69.2 69.2 0.1
2005-Oct-24 Mon 1.7 1.73 ### 1.73 85.5 85.5 ###
2005-Oct-21 Fri 1.72 1.73 ### ### 26.6 26.6 0.0
2005-Oct-20 Thu 1.72 1.73 1.71 1.73 ### ### ###
2005-Oct-19 Wed ### 1.73 ### 1.72 49,580 42,886 ### ### 0.1
2005-Oct-18 Tue ### ### 1.655 ### 141,727 117,279 82.9 82.9 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 40,623 0 28.9 28.9 0.0
2005-Oct-13 Thu ### ### ### ### 33,550 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 31.5 31.5 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### 1.645 ### 67.0 67.0 0.0
2005-Oct-06 Thu ### ### 1.655 ### ### ### 0.0
2005-Oct-05 Wed ### ### 1.655 ### 82.6 82.6 0.0
2005-Oct-04 Tue 1.7 1.7 1.655 1.655 15.3 15.3 0.1
2005-Oct-03 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-Sep-30 Fri ### 1.7 ### 1.7 83.1 83.1 ###
2005-Sep-29 Thu 1.655 ### 1.655 ### 45,346 37,523 66.2 66.2 0.0
2005-Sep-28 Wed ### ### ### 1.655 40,029 0 37.0 37.0 0.1
2005-Sep-27 Tue ### ### 1.655 1.655 28.0 28.0 0.1
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri 1.71 1.71 ### 1.675 25,372 ### 13.4 13.4 ###
2005-Sep-22 Thu ### 1.71 ### 1.71 13,670 11,687 ### ### 0.1
2005-Sep-21 Wed 1.7 1.7 ### ### 121,883 ### ### ### 0.0
2005-Sep-20 Tue 1.71 1.71 1.7 1.7 26.2 26.2 ###
2005-Sep-19 Mon ### 1.71 ### 1.71 9,146 ### 81.3 81.3 0.1
2005-Sep-16 Fri ### 1.71 ### ### 70.2 70.2 0.0
2005-Sep-15 Thu ### ### ### ### 31,450 0 71.1 71.1 0.0
2005-Sep-14 Wed ### ### ### ### 71.9 71.9 0.0
2005-Sep-13 Tue ### 1.71 1.655 1.655 18.2 18.2 0.1
2005-Sep-12 Mon ### ### ### 1.685 30.4 30.4 ###
2005-Sep-09 Fri 1.73 1.73 1.655 ### ### ### 0.0
2005-Sep-08 Thu 1.75 1.75 1.73 1.73 ### ### ###
2005-Sep-07 Wed 1.74 1.75 1.74 1.75 ### ### 0.1
2005-Sep-06 Tue 1.74 1.75 1.74 1.74 80,974 ### ### ### 0.1
2005-Sep-05 Mon 1.75 1.75 1.74 1.75 ### ### 0.1
2005-Sep-02 Fri 1.75 1.75 1.74 1.74 125,458 218,924 29.2 29.2 0.1
2005-Sep-01 Thu ### 1.75 ### 1.75 4,429 3,875 72.2 72.2 0.1
2005-Aug-31 Wed 1.75 1.75 ### ### ### ### 0.0
2005-Aug-30 Tue ### 1.75 ### 1.75 75.9 75.9 0.1
2005-Aug-29 Mon 1.775 1.78 ### ### ### ### 0.0
2005-Aug-26 Fri 1.79 1.79 1.775 1.775 29,620 ### ### ### ###
2005-Aug-25 Thu 1.79 1.79 1.79 1.79 ### ### 0.1
2005-Aug-24 Wed 1.79 1.8 1.79 1.79 61,657 110,674 ### ### 0.1
2005-Aug-23 Tue 1.78 1.79 1.75 1.79 75.6 75.6 0.1
2005-Aug-22 Mon 1.75 1.78 1.75 1.77 ### ### ###
2005-Aug-19 Fri 1.76 1.775 ### ### 36,345 32,256 ### ### 0.0
2005-Aug-18 Thu 1.775 1.79 1.74 1.76 28,744 ### 32.0 32.0 0.1
2005-Aug-17 Wed 1.78 1.79 1.76 1.79 54,553 ### ### ### 0.1
2005-Aug-16 Tue 1.77 1.785 1.77 1.78 94,989 168,842 71.0 71.0 0.1
2005-Aug-15 Mon 1.75 1.775 1.75 1.77 78.0 78.0 ###
2005-Aug-12 Fri ### 1.74 ### 1.74 ### ### 0.1
2005-Aug-11 Thu ### 1.745 ### 1.745 68.5 68.5 0.1
2005-Aug-10 Wed 1.75 1.75 ### ### 62,687 54,851 ### ### 0.0
2005-Aug-09 Tue ### 1.8 1.785 ### 70.3 70.3 0.0
2005-Aug-08 Mon 1.79 1.8 1.79 1.8 105,021 ### 73.5 73.5 0.1
2005-Aug-05 Fri 1.79 1.79 1.78 1.79 391,050 698,024 ### ### 0.1
2005-Aug-04 Thu ### 1.8 1.79 ### 51,540 ### ### ### 0.0
2005-Aug-03 Wed ### ### 1.785 1.785 31.8 31.8 0.1
2005-Aug-02 Tue 1.79 1.8 1.785 ### 126,048 225,941 68.3 68.3 0.0
2005-Aug-01 Mon 1.77 1.78 1.77 1.78 78,985 ### ### ### 0.1
2005-Jul-29 Fri 1.76 1.775 1.76 1.76 48,243 ### ### ### 0.1
2005-Jul-28 Thu ### ### 1.75 1.76 179,377 156,954 17.6 17.6 0.1
2005-Jul-27 Wed 1.81 ### 1.78 1.78 109,686 97,620 18.7 18.7 0.1
2005-Jul-26 Tue 1.79 1.81 1.79 1.81 79.7 79.7 ###
2005-Jul-25 Mon 1.79 ### 1.79 ### 68.2 68.2 0.0
2005-Jul-22 Fri 1.79 ### 1.76 1.76 38,443 33,829 16.3 16.3 0.1
2005-Jul-21 Thu 1.785 ### 1.785 ### 72.5 72.5 0.0
2005-Jul-20 Wed 1.78 1.785 1.755 1.755 ### ### 0.1
2005-Jul-19 Tue 1.75 1.78 1.75 1.76 74.7 74.7 0.1
2005-Jul-18 Mon 1.76 1.76 1.75 1.76 57,056 ### ### ### 0.1
2005-Jul-15 Fri 1.73 ### 1.73 ### 86.3 86.3 0.0
2005-Jul-14 Thu ### ### 1.72 1.72 22.8 22.8 0.1
2005-Jul-13 Wed 1.74 1.74 1.7 1.7 152,444 ### 14.6 14.6 ###
2005-Jul-12 Tue 1.7 1.75 1.7 1.75 90.0 90.0 0.1
2005-Jul-11 Mon 1.73 1.73 ### ### ### ### 0.0
2005-Jul-08 Fri ### 1.73 1.685 1.73 ### ### ###
2005-Jul-07 Thu 1.7 1.7 ### 1.7 ### ### ###
2005-Jul-06 Wed 1.7 1.72 ### 1.7 12,387 10,652 71.5 71.5 ###
2005-Jul-05 Tue ### 1.71 ### 1.7 131,444 112,384 69.5 69.5 ###
2005-Jul-04 Mon ### 1.7 ### ### 38,346 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 1.685 21.9 21.9 ###
2005-Jun-30 Thu 1.7 1.7 ### ### 52,075 ### 30.0 30.0 0.0
2005-Jun-29 Wed 1.72 1.72 1.7 ### 137,276 234,741 30.3 30.3 0.0
2005-Jun-28 Tue ### 1.72 ### 1.72 15,258 13,121 ### ### 0.1
2005-Jun-27 Mon ### 1.7 ### ### 40.3 40.3 0.0
2005-Jun-24 Fri 1.655 1.7 1.655 ### ### ### 0.0
2005-Jun-23 Thu ### 1.685 ### 1.685 81.4 81.4 ###
2005-Jun-22 Wed ### ### ### ### 104,429 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 45,751 0 83.0 83.0 0.0
2005-Jun-20 Mon ### ### ### ### 46,188 0 32.3 32.3 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 1.645 ### ### 1.645 69.6 69.6 0.1
2005-Jun-15 Wed 1.645 ### ### 1.645 69.2 69.2 0.1
2005-Jun-14 Tue 1.685 1.685 ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 59,250 0 16.4 16.4 0.0
2005-Jun-09 Thu ### ### ### ### 22,450 0 72.7 72.7 0.0
2005-Jun-08 Wed 1.655 ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 27,452 0 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 16,627 0 72.6 72.6 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### 1.675 ### ### ###
2005-Jun-01 Wed 1.685 1.685 ### ### 19,950 ### 23.8 23.8 0.0
2005-May-31 Tue ### 1.71 ### 1.7 113,871 97,359 77.8 77.8 ###
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 78.6 78.6 0.0
2005-May-26 Thu 1.675 1.685 ### ### ### ### 0.0
2005-May-25 Wed 1.675 1.675 1.675 1.675 11,276 18,887 70.5 70.5 ###
2005-May-24 Tue 1.675 ### ### 1.675 65.5 65.5 ###
2005-May-23 Mon ### 1.7 ### ### 113,220 ### 82.3 82.3 0.0
2005-May-20 Fri ### ### ### ### 63,181 0 12.5 12.5 0.0
2005-May-19 Thu ### 1.7 ### ### 16,350 ### 65.7 65.7 0.0
2005-May-18 Wed ### 1.7 ### ### 33,723 ### ### ### 0.0
2005-May-17 Tue 1.7 1.7 ### ### 15,549 ### 16.4 16.4 0.0
2005-May-16 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-May-13 Fri 1.7 1.7 1.7 1.7 2,126 ### 68.6 68.6 ###
2005-May-12 Thu 1.72 1.72 ### ### ### ### 0.0
2005-May-11 Wed 1.72 1.72 ### ### 92,741 79,757 14.5 14.5 0.0
2005-May-10 Tue 1.7 1.72 1.7 1.72 38,945 ### ### ### 0.1
2005-May-09 Mon ### 1.7 ### 1.7 ### ### ###
2005-May-06 Fri ### 1.7 ### 1.7 12,220 10,387 73.2 73.2 ###
2005-May-05 Thu ### 1.71 ### ### 355,358 ### 33.4 33.4 0.0
2005-May-04 Wed ### 1.7 ### 1.7 83.4 83.4 ###
2005-May-03 Tue 1.7 1.71 1.7 1.7 ### ### ###
2005-May-02 Mon 1.72 1.72 ### 1.7 28.9 28.9 ###
2005-Apr-29 Fri ### 1.72 ### 1.72 ### ### 0.1
2005-Apr-28 Thu ### 1.72 ### 1.72 ### ### 0.1
2005-Apr-27 Wed ### ### ### ### 85,840 0 86.8 86.8 0.0
2005-Apr-26 Tue 1.685 1.7 1.685 ### 10,727 18,155 ### ### 0.0
2005-Apr-22 Fri 1.7 1.7 ### ### 17,840 ### 13.2 13.2 0.0
2005-Apr-21 Thu ### 1.71 ### 1.7 54,350 ### 81.3 81.3 ###
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue 1.655 ### 1.655 ### 38,625 ### ### ### 0.0
2005-Apr-18 Mon 1.7 1.7 1.655 ### ### ### 0.0
2005-Apr-15 Fri ### 1.73 ### 1.73 102,049 88,272 ### ### ###
2005-Apr-14 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Apr-13 Wed ### 1.72 ### 1.72 228,722 ### ### ### 0.1
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### 1.59 1.59 17.8 17.8 ###
2005-Apr-08 Fri 1.645 1.645 ### ### 159,758 ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### 64,580 0 22.3 22.3 0.0
2005-Apr-06 Wed ### ### ### 1.675 31,950 0 ### ### ###
2005-Apr-05 Tue ### ### ### ### 90.8 90.8 0.0
2005-Apr-04 Mon ### 1.625 ### ### 41,879 34,026 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### ### ### 0.0
2005-Mar-30 Wed ### ### ### ### 27.6 27.6 0.0
2005-Mar-29 Tue 1.72 1.72 ### ### ### ### 0.0
2005-Mar-24 Thu 1.72 1.72 1.71 1.72 77.7 77.7 0.1
2005-Mar-23 Wed 1.72 1.73 1.71 1.72 55,751 ### ### ### 0.1
2005-Mar-22 Tue 1.72 1.73 1.71 1.73 101,757 175,022 ### ### ###
2005-Mar-21 Mon 1.72 1.74 1.72 1.74 ### ### 0.1
2005-Mar-18 Fri 1.73 1.75 1.71 1.72 ### ### 0.1
2005-Mar-17 Thu 1.72 1.74 1.72 1.73 79.4 79.4 ###
2005-Mar-16 Wed 1.72 1.73 1.72 1.73 130,376 ### 73.7 73.7 ###
2005-Mar-15 Tue 1.7 1.71 1.7 1.71 ### ### 0.1
2005-Mar-14 Mon 1.71 1.73 ### 1.73 49,125 ### ### ### ###
2005-Mar-11 Fri ### 1.7 ### 1.7 77,884 ### ### ### ###
2005-Mar-10 Thu ### 1.7 ### ### 140,178 119,151 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 25.3 25.3 0.0
2005-Mar-08 Tue 1.7 1.7 ### 1.7 68.8 68.8 ###
2005-Mar-07 Mon ### 1.72 ### 1.7 114,757 ### 72.5 72.5 ###
2005-Mar-04 Fri ### 1.7 ### 1.7 81.4 81.4 ###
2005-Mar-03 Thu ### 1.7 ### ### 92,948 ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue 1.7 1.7 ### ### 48,280 ### 16.0 16.0 0.0
2005-Feb-28 Mon 1.7 1.71 1.7 1.7 108,352 184,740 68.4 68.4 ###
2005-Feb-25 Fri 1.71 1.71 1.7 1.71 ### ### 0.1
2005-Feb-24 Thu 1.72 1.74 1.71 1.71 69,580 120,025 38.4 38.4 0.1
2005-Feb-23 Wed 1.72 1.74 1.71 1.72 89,257 ### 77.6 77.6 0.1
2005-Feb-22 Tue 1.71 1.76 1.71 1.73 ### ### ###
2005-Feb-21 Mon 1.8 1.83 1.78 1.83 130,774 236,047 83.4 83.4 ###
2005-Feb-18 Fri 1.81 1.82 1.79 1.79 114,371 ### 26.3 26.3 0.1
2005-Feb-17 Thu 1.82 1.82 1.79 1.82 71.3 71.3 ###
2005-Feb-16 Wed 1.84 1.84 1.81 1.82 100,473 ### ### ### ###
2005-Feb-15 Tue 1.85 1.85 1.84 1.84 54,140 99,888 33.9 33.9 ###
2005-Feb-14 Mon 1.82 1.85 1.81 1.85 84.9 84.9 0.1
2005-Feb-11 Fri 1.83 1.84 1.81 1.82 ### ### ###
2005-Feb-10 Thu 1.84 1.84 1.82 1.83 114,250 209,077 ### ### ###
2005-Feb-09 Wed 1.83 1.85 1.81 1.83 73,325 134,184 73.8 73.8 ###
2005-Feb-08 Tue 1.85 1.85 1.81 1.81 17.5 17.5 ###
2005-Feb-07 Mon 1.82 1.85 1.81 1.85 100,754 184,379 ### ### 0.1
2005-Feb-04 Fri 1.78 1.82 1.78 1.82 463,447 ### 87.7 87.7 ###
2005-Feb-03 Thu 1.77 1.79 1.77 1.77 268,740 478,357 ### ### ###
2005-Feb-02 Wed 1.76 1.77 1.75 1.77 ### ### ###
2005-Feb-01 Tue 1.77 1.77 1.75 1.75 274,158 ### 28.2 28.2 0.1
2005-Jan-31 Mon 1.76 1.77 1.75 1.76 434,381 ### 73.6 73.6 0.1
2005-Jan-28 Fri 1.75 1.76 1.75 1.75 617,450 1,083,624 70.0 70.0 0.1
2005-Jan-27 Thu 1.77 1.77 1.73 1.73 285,471 499,574 ### ### ###
2005-Jan-25 Tue 1.72 1.76 1.72 1.74 81.1 81.1 0.1
2005-Jan-24 Mon 1.7 1.74 1.7 1.73 208,650 358,878 84.2 84.2 ###
2005-Jan-21 Fri ### 1.71 ### ### 181,781 155,422 78.1 78.1 0.0
2005-Jan-20 Thu ### ### ### ### 78.0 78.0 0.0
2005-Jan-19 Wed ### ### ### ### 25.2 25.2 0.0
2005-Jan-18 Tue ### ### ### ### 138,775 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 45,948 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 28,176 0 69.1 69.1 0.0
2005-Jan-12 Wed ### 1.7 ### ### 21.8 21.8 0.0
2005-Jan-11 Tue ### ### ### ### 25,871 0 ### ### 0.0
2005-Jan-10 Mon 1.7 1.7 ### ### 218,029 185,324 ### ### 0.0
2005-Jan-07 Fri ### 1.71 ### 1.71 75.6 75.6 0.1
2005-Jan-06 Thu 1.7 1.7 ### ### 23.8 23.8 0.0
2005-Jan-05 Wed ### 1.7 ### 1.7 594,325 505,176 82.8 82.8 ###
2005-Jan-04 Tue ### 1.7 ### ### ### ### 0.0
2004-Dec-31 Fri 1.7 1.7 ### ### 21,388 18,179 18.1 18.1 0.0
2004-Dec-30 Thu ### 1.7 ### 1.7 11,454 ### 81.7 81.7 ###
2004-Dec-29 Wed ### ### ### ### 12,445 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 86.0 86.0 0.0
2004-Dec-23 Thu ### ### ### ### 28.7 28.7 0.0
2004-Dec-22 Wed ### ### ### ### 31,320 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 21,251 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 309,145 0 ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 358,624 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 24.3 24.3 0.0
2004-Dec-15 Wed ### ### ### ### 74.9 74.9 0.0
2004-Dec-14 Tue ### ### ### ### 66,750 0 86.5 86.5 0.0
2004-Dec-13 Mon ### ### ### ### 27.5 27.5 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### 28.5 28.5 0.0
2004-Dec-08 Wed ### ### ### ### 46.2 46.2 0.0
2004-Dec-07 Tue 1.7 1.71 ### ### 40.8 40.8 0.0
2004-Dec-06 Mon ### 1.71 ### 1.7 ### ### ###
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu 1.59 ### 1.57 1.57 ### ### 0.1
2004-Dec-01 Wed 1.57 1.59 1.57 1.59 81.8 81.8 ###
2004-Nov-30 Tue 1.55 1.56 1.54 1.56 157,542 ### ### ### ###
2004-Nov-29 Mon 1.55 1.55 1.5 1.55 130,523 199,047 70.2 70.2 ###
2004-Nov-26 Fri 1.56 1.57 1.55 1.55 60,177 93,876 ### ### ###
2004-Nov-25 Thu 1.59 ### 1.55 1.56 115,774 89,724 17.1 17.1 ###
2004-Nov-24 Wed 1.56 1.59 1.54 1.59 127,422 ### ### ### ###
2004-Nov-23 Tue 1.57 1.59 1.54 1.57 123,973 ### 65.0 65.0 0.1
2004-Nov-22 Mon ### ### 1.55 1.58 ### ### 0.1
2004-Nov-19 Fri ### ### ### ### 66,925 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 178,750 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 682,755 0 28.0 28.0 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 159,122 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 168,524 0 72.5 72.5 0.0
2004-Nov-10 Wed ### ### ### ### 71,146 0 72.3 72.3 0.0
2004-Nov-09 Tue ### ### ### ### 129,282 0 29.6 29.6 0.0
2004-Nov-08 Mon ### ### ### ### 195,983 0 27.9 27.9 0.0
2004-Nov-05 Fri ### ### 1.59 ### 12.2 12.2 0.0
2004-Nov-04 Thu 1.7 1.74 1.7 1.74 ### ### 0.1
2004-Nov-03 Wed 1.76 1.76 1.59 1.71 246,253 412,473 12.0 12.0 0.1
2004-Nov-02 Tue 1.78 1.78 1.76 1.77 ### ### ###
2004-Nov-01 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-29 Fri 1.79 1.79 1.78 1.79 66.1 66.1 0.1
2004-Oct-28 Thu 1.79 1.79 1.78 1.79 62,025 ### ### ### 0.1
2004-Oct-27 Wed 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Oct-26 Tue 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Oct-25 Mon 1.78 1.79 1.78 1.79 4,454 7,950 ### ### 0.1
2004-Oct-22 Fri 1.79 1.79 1.77 1.79 45,779 81,486 ### ### 0.1
2004-Oct-21 Thu 1.78 1.78 1.78 1.78 69,725 ### ### ### 0.1
2004-Oct-20 Wed 1.79 1.79 1.78 1.78 45,450 81,128 ### ### 0.1
2004-Oct-19 Tue 1.79 1.79 1.78 1.79 58,884 ### 70.8 70.8 0.1
2004-Oct-18 Mon 1.78 1.8 1.78 1.79 90,426 ### 74.7 74.7 0.1
2004-Oct-15 Fri 1.75 1.78 1.75 1.78 37,929 66,944 81.4 81.4 0.1
2004-Oct-14 Thu 1.78 1.78 1.76 1.76 28.9 28.9 0.1
2004-Oct-13 Wed 1.79 1.8 1.77 1.78 26.4 26.4 0.1
2004-Oct-12 Tue 1.77 1.78 1.76 1.78 48,671 86,147 ### ### 0.1
2004-Oct-11 Mon 1.75 1.77 1.75 1.75 149,380 ### 69.7 69.7 0.1
2004-Oct-08 Fri 1.77 1.77 1.75 1.75 20.2 20.2 0.1
2004-Oct-07 Thu 1.79 1.8 1.77 1.77 508,780 908,172 21.6 21.6 ###
2004-Oct-06 Wed 1.8 1.8 1.77 1.78 63,840 113,954 ### ### 0.1
2004-Oct-05 Tue 1.81 1.84 1.8 1.8 30,278 ### ### ### 0.1
2004-Oct-04 Mon 1.82 1.82 1.81 1.81 11,745 ### ### ### ###
2004-Oct-01 Fri 1.81 1.82 1.81 1.82 21,055 ### ### ### ###
2004-Sep-30 Thu 1.8 1.83 1.8 1.81 ### ### ###
2004-Sep-29 Wed 1.79 1.8 1.78 1.78 ### ### 0.1
2004-Sep-28 Tue 1.82 1.82 1.8 1.8 216,841 392,482 20.3 20.3 0.1
2004-Sep-27 Mon 1.8 1.82 1.8 1.81 42,077 76,159 ### ### ###
2004-Sep-24 Fri 1.82 1.82 1.8 1.8 23.3 23.3 0.1
2004-Sep-23 Thu 1.81 1.84 1.8 1.81 94,280 171,589 ### ### ###
2004-Sep-22 Wed 1.84 1.84 1.81 1.81 95,144 ### 15.4 15.4 ###
2004-Sep-21 Tue 1.85 1.85 1.84 1.84 ### ### ###
2004-Sep-20 Mon 1.84 1.87 1.84 1.86 ### ### 0.1
2004-Sep-17 Fri 1.88 1.88 1.83 1.83 48,750 ### ### ### ###
2004-Sep-16 Thu 1.85 1.89 1.84 1.88 ### ### 0.1
2004-Sep-15 Wed 1.82 1.89 1.82 1.84 164,176 304,546 ### ### ###
2004-Sep-14 Tue 1.8 1.82 1.79 1.82 236,750 ### 77.8 77.8 ###
2004-Sep-13 Mon 1.77 1.8 1.77 1.79 132,983 237,374 79.3 79.3 0.1
2004-Sep-10 Fri 1.77 1.79 1.75 1.75 80,350 ### 20.6 20.6 0.1
2004-Sep-09 Thu 1.75 1.77 1.75 1.77 80.7 80.7 ###
2004-Sep-08 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2004-Sep-07 Tue 1.73 1.74 1.72 1.74 ### ### 0.1
2004-Sep-06 Mon 1.73 1.74 1.72 1.72 27,478 ### 30.7 30.7 0.1
2004-Sep-03 Fri 1.74 1.74 1.72 1.74 ### ### 0.1
2004-Sep-02 Thu 1.72 1.73 1.72 1.72 70.8 70.8 0.1
2004-Sep-01 Wed 1.73 1.74 1.72 1.73 75,940 131,376 70.2 70.2 ###
2004-Aug-31 Tue 1.7 1.73 1.7 1.73 135,486 232,358 85.1 85.1 ###
2004-Aug-30 Mon 1.73 1.73 1.7 1.7 117,321 ### ### ### ###
2004-Aug-27 Fri 1.72 1.73 ### ### 256,879 ### ### ### 0.0
2004-Aug-26 Thu 1.73 1.73 1.73 1.73 70.6 70.6 ###
2004-Aug-25 Wed 1.71 1.72 1.7 1.72 73.4 73.4 0.1
2004-Aug-24 Tue 1.73 1.73 1.71 1.71 514,150 ### ### ### 0.1
2004-Aug-23 Mon 1.73 1.73 1.71 1.71 65,250 ### 21.1 21.1 0.1
2004-Aug-20 Fri 1.72 1.74 1.71 1.71 ### ### 0.1
2004-Aug-19 Thu 1.72 1.72 1.7 1.71 66,354 ### ### ### 0.1
2004-Aug-18 Wed 1.73 1.74 1.73 1.73 10,350 17,957 75.6 75.6 ###
2004-Aug-17 Tue 1.72 1.73 1.72 1.72 28,171 ### ### ### 0.1
2004-Aug-16 Mon 1.72 1.72 1.71 1.72 78.3 78.3 0.1
2004-Aug-13 Fri 1.75 1.75 1.7 1.72 133,078 229,559 ### ### 0.1
2004-Aug-12 Thu 1.73 1.75 1.73 1.75 83.8 83.8 0.1
2004-Aug-11 Wed 1.73 1.74 1.73 1.73 57,879 100,420 71.4 71.4 ###
2004-Aug-10 Tue 1.73 1.73 1.71 1.73 77,421 ### ### ### ###
2004-Aug-09 Mon 1.78 1.79 1.77 1.79 123,221 ### ### ### 0.1
2004-Aug-06 Fri 1.77 1.78 1.76 1.77 ### ### ###
2004-Aug-05 Thu 1.74 1.77 1.74 1.77 85.0 85.0 ###
2004-Aug-04 Wed 1.76 1.76 1.75 1.75 29.1 29.1 0.1
2004-Aug-03 Tue 1.76 1.76 1.74 1.75 81,583 142,770 ### ### 0.1
2004-Aug-02 Mon 1.77 1.77 1.75 1.76 37,651 ### ### ### 0.1
2004-Jul-30 Fri 1.75 1.79 1.75 1.77 52,285 92,544 ### ### ###
2004-Jul-29 Thu 1.8 1.8 1.75 1.75 41,288 73,286 ### ### 0.1
2004-Jul-28 Wed 1.75 1.81 1.74 1.8 252,727 ### ### ### 0.1
2004-Jul-27 Tue 1.7 1.73 1.7 1.73 84.7 84.7 ###
2004-Jul-26 Mon 1.71 1.71 1.7 1.7 47,383 80,788 ### ### ###
2004-Jul-23 Fri 1.7 1.71 1.7 1.71 77.1 77.1 0.1
2004-Jul-22 Thu ### 1.7 ### 1.7 73.9 73.9 ###
2004-Jul-21 Wed ### 1.7 ### ### ### ### 0.0
2004-Jul-20 Tue 1.7 1.71 ### ### 33.8 33.8 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### 1.7 ### ### 148,876 126,544 19.0 19.0 0.0
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 57,147 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 53,657 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 70.1 70.1 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 71.0 71.0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 1.58 ### 1.58 ### 205,250 162,147 87.8 87.8 0.0
2004-Jun-30 Wed 1.55 ### 1.55 ### ### ### 0.0
2004-Jun-29 Tue 1.55 1.59 1.55 1.57 132,324 207,748 ### ### 0.1
2004-Jun-28 Mon 1.5 1.55 1.5 1.55 91.9 91.9 ###
2004-Jun-25 Fri 1.48 1.51 1.47 1.5 42,970 64,025 ### ### 0.1
2004-Jun-24 Thu 1.48 1.48 1.48 1.48 0 0.1
2004-Jun-23 Wed 1.48 1.49 1.48 1.48 71.5 71.5 0.1
2004-Jun-22 Tue 1.48 1.5 1.47 1.47 30.0 30.0 ###
2004-Jun-21 Mon 1.47 1.48 1.46 1.48 30,747 ### ### ### 0.1
2004-Jun-18 Fri 1.47 1.47 1.45 1.47 71.7 71.7 ###
2004-Jun-17 Thu 1.48 1.48 1.47 1.47 25.3 25.3 ###
2004-Jun-16 Wed 1.49 1.5 1.46 1.5 128,183 ### 76.3 76.3 0.1
2004-Jun-15 Tue 1.49 1.51 1.48 1.5 82.5 82.5 0.1
2004-Jun-14 Mon 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-11 Fri 1.48 1.49 1.47 1.47 ### ### ###
2004-Jun-10 Thu 1.46 1.49 1.46 1.48 92,656 ### ### ### 0.1
2004-Jun-09 Wed 1.46 1.46 1.46 1.46 43,683 63,777 ### ### 0.1
2004-Jun-08 Tue 1.47 1.47 1.46 1.46 ### ### 0.1
2004-Jun-07 Mon 1.45 1.47 1.45 1.47 85.5 85.5 ###
2004-Jun-04 Fri 1.45 1.47 1.45 1.45 72.3 72.3 ###
2004-Jun-03 Thu 1.48 1.49 1.44 1.44 10.9 10.9 0.1
2004-Jun-02 Wed 1.45 1.49 1.44 1.44 ### ### 0.1
2004-Jun-01 Tue 1.45 1.45 1.43 1.45 ### ### ###
2004-May-31 Mon 1.45 1.47 1.44 1.45 198,242 288,442 ### ### ###
2004-May-28 Fri 1.46 1.46 1.44 1.45 112,950 163,777 ### ### ###
2004-May-27 Thu 1.45 1.48 1.45 1.47 ### ### ###
2004-May-26 Wed 1.43 1.45 1.42 1.43 ### ### 0.1
2004-May-25 Tue 1.43 1.44 1.42 1.42 28.8 28.8 ###
2004-May-24 Mon 1.47 1.47 1.43 1.43 ### ### 0.1
2004-May-21 Fri 1.45 1.47 1.45 1.47 80.3 80.3 ###
2004-May-20 Thu 1.46 1.47 1.4 1.47 202,141 290,072 ### ### ###
2004-May-19 Wed 1.49 1.5 1.47 1.47 ### ### ###
2004-May-18 Tue 1.5 1.5 1.49 1.49 64,350 ### ### ### ###
2004-May-17 Mon 1.5 1.51 1.5 1.5 ### ### 0.1
2004-May-14 Fri 1.5 1.51 1.49 1.51 270,227 405,340 ### ### 0.1
2004-May-13 Thu 1.5 1.51 1.49 1.5 75.5 75.5 0.1
2004-May-12 Wed 1.5 1.51 1.49 1.5 ### ### 0.1
2004-May-11 Tue 1.5 1.5 1.49 1.5 124,070 185,484 71.2 71.2 0.1
2004-May-10 Mon 1.52 1.52 1.5 1.5 32,274 ### 34.0 34.0 0.1
2004-May-07 Fri 1.53 1.53 1.5 1.53 74.4 74.4 ###
2004-May-06 Thu 1.53 1.53 1.51 1.53 150,220 ### ### ### ###
2004-May-05 Wed 1.52 1.54 1.52 1.53 186,627 ### 70.8 70.8 ###
2004-May-04 Tue 1.51 1.52 1.51 1.52 79.5 79.5 0.1
2004-May-03 Mon 1.5 1.51 1.5 1.5 78.6 78.6 0.1
2004-Apr-30 Fri 1.5 1.51 1.46 1.5 93,224 ### ### ### 0.1
2004-Apr-29 Thu 1.5 1.51 1.5 1.5 307,850 ### 79.6 79.6 0.1
2004-Apr-28 Wed 1.53 1.53 1.52 1.52 43,259 ### 30.7 30.7 0.1
2004-Apr-27 Tue 1.53 1.54 1.53 1.53 111,824 171,649 74.4 74.4 ###
2004-Apr-26 Mon 1.54 1.54 1.53 1.53 44,250 67,923 ### ### ###
2004-Apr-23 Fri 1.53 1.54 1.53 1.54 40,475 62,129 71.8 71.8 ###
2004-Apr-22 Thu 1.54 1.54 1.53 1.53 36.7 36.7 ###
2004-Apr-21 Wed 1.54 1.54 1.53 1.54 ### ### ###
2004-Apr-20 Tue 1.53 1.54 1.53 1.54 5,670 ### ### ### ###
2004-Apr-19 Mon 1.54 1.56 1.53 1.54 ### ### ###
2004-Apr-16 Fri 1.54 1.55 1.54 1.54 ### ### ###
2004-Apr-15 Thu 1.56 1.56 1.54 1.54 ### ### ###
2004-Apr-14 Wed 1.54 1.55 1.54 1.55 71,586 ### ### ### ###
2004-Apr-13 Tue 1.54 1.55 1.54 1.54 85,378 ### ### ### ###
2004-Apr-08 Thu 1.53 1.55 1.53 1.55 ### ### ###
2004-Apr-07 Wed 1.55 1.55 1.55 1.55 77.0 77.0 ###
2004-Apr-06 Tue 1.54 1.55 1.53 1.53 41,442 63,820 32.0 32.0 ###
2004-Apr-05 Mon 1.52 1.55 1.52 1.55 35,475 54,454 88.2 88.2 ###
2004-Apr-02 Fri 1.52 1.52 1.5 1.51 38,250 57,757 28.4 28.4 0.1
2004-Apr-01 Thu 1.55 1.55 1.51 1.51 71,570 ### 10.1 10.1 0.1
2004-Mar-31 Wed 1.52 1.55 1.52 1.55 85.0 85.0 ###
2004-Mar-30 Tue 1.5 1.53 1.5 1.52 ### ### 0.1
2004-Mar-29 Mon 1.51 1.52 1.49 1.5 343,573 517,077 ### ### 0.1
2004-Mar-26 Fri 1.52 1.53 1.5 1.5 57,079 86,474 ### ### 0.1
2004-Mar-25 Thu 1.56 1.56 1.48 1.52 14.7 14.7 0.1
2004-Mar-24 Wed ### ### ### ### 162,926 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 243,758 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### ### ### ### 27.6 27.6 0.0
2004-Mar-18 Thu ### ### ### ### 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 181,029 0 ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 21,280 0 32.6 32.6 0.0
2004-Mar-12 Fri ### ### ### ### 22,250 0 ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 0 0.0
2004-Mar-10 Wed ### ### ### ### 354,122 0 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 128,576 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 24,075 0 26.6 26.6 0.0
2004-Mar-05 Fri ### 1.7 ### 1.7 ### ### ###
2004-Mar-04 Thu ### ### ### ### 197,544 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 108,980 0 ### ### 0.0
2004-Mar-02 Tue ### ### 1.59 ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### 1.59 ### 142,149 ### ### ### 0.0
2004-Feb-27 Fri ### ### 1.59 ### 56,870 ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 36,744 0 33.5 33.5 0.0
2004-Feb-25 Wed ### ### ### ### 40,980 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 64,970 0 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 50,150 0 76.3 76.3 0.0
2004-Feb-20 Fri ### ### ### ### 30.7 30.7 0.0
2004-Feb-19 Thu ### ### ### ### 106,745 0 ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 104,672 0 25.4 25.4 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### 1.59 ### ### ### 0.0
2004-Feb-13 Fri ### ### 1.59 ### 84,845 67,451 27.7 27.7 0.0
2004-Feb-12 Thu ### ### ### ### 63,245 0 ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 78,428 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 113,670 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 16.9 16.9 0.0
2004-Feb-06 Fri ### ### ### ### 22,050 0 ### ### 0.0
2004-Feb-05 Thu 1.59 ### 1.59 1.59 69,640 ### 74.1 74.1 ###
2004-Feb-04 Wed ### ### 1.58 1.59 116,143 91,752 ### ### ###
2004-Feb-03 Tue ### ### ### ### 95,120 0 ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 175,155 0 76.9 76.9 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 237,543 0 24.7 24.7 0.0
2004-Jan-28 Wed ### ### ### ### 696,277 0 ### ### 0.0
2004-Jan-27 Tue 1.58 ### 1.57 1.59 214,742 168,572 81.0 81.0 ###
2004-Jan-23 Fri 1.56 1.58 1.56 1.57 ### ### 0.1
2004-Jan-22 Thu 1.55 1.56 1.55 1.55 ### ### ###
2004-Jan-21 Wed 1.55 1.55 1.53 1.55 70.2 70.2 ###
2004-Jan-20 Tue 1.52 1.55 1.52 1.53 44,054 67,622 73.5 73.5 ###
2004-Jan-19 Mon 1.55 1.56 1.52 1.52 208,589 321,227 20.1 20.1 0.1
2004-Jan-16 Fri 1.55 1.56 1.54 1.56 76.4 76.4 ###
2004-Jan-15 Thu 1.53 1.55 1.52 1.55 49,250 ### ### ### ###
2004-Jan-14 Wed 1.55 1.55 1.54 1.54 28.8 28.8 ###
2004-Jan-13 Tue 1.55 1.57 1.55 1.55 ### ### ###
2004-Jan-12 Mon 1.55 1.55 1.54 1.54 ### ### ###
2004-Jan-09 Fri 1.55 1.56 1.54 1.55 96,346 ### ### ### ###
2004-Jan-08 Thu 1.55 1.55 1.54 1.54 ### ### ###
2004-Jan-07 Wed 1.55 1.55 1.54 1.55 28,483 ### ### ### ###
2004-Jan-06 Tue 1.55 1.56 1.55 1.55 ### ### ###
2004-Jan-05 Mon 1.55 1.56 1.54 1.55 75.4 75.4 ###
2004-Jan-02 Fri 1.53 1.54 1.53 1.54 79.6 79.6 ###
2003-Dec-31 Wed 1.5 1.53 1.5 1.53 21,845 ### 88.0 88.0 ###
2003-Dec-30 Tue 1.47 1.5 1.47 1.5 47,485 ### ### ### 0.1
2003-Dec-29 Mon 1.45 1.47 1.45 1.46 56,722 ### ### ### 0.1
2003-Dec-24 Wed 1.45 1.45 1.44 1.45 ### ### ###
2003-Dec-23 Tue 1.45 1.46 1.44 1.45 ### ### ###
2003-Dec-22 Mon 1.46 1.47 1.45 1.45 28,547 41,678 26.5 26.5 ###
2003-Dec-19 Fri 1.47 1.47 1.44 1.44 ### ### 0.1
2003-Dec-18 Thu 1.47 1.47 1.46 1.46 33.3 33.3 0.1
2003-Dec-17 Wed 1.44 1.48 1.44 1.48 89.6 89.6 0.1
2003-Dec-16 Tue 1.46 1.46 1.46 1.46 72.7 72.7 0.1
2003-Dec-15 Mon 1.46 1.47 1.45 1.46 59,320 ### ### ### 0.1
2003-Dec-12 Fri 1.42 1.47 1.42 1.46 ### ### 0.1
2003-Dec-11 Thu 1.43 1.44 1.4 1.42 18,079 25,672 36.4 36.4 ###
2003-Dec-10 Wed 1.45 1.45 1.44 1.44 ### ### 0.1
2003-Dec-09 Tue 1.46 1.46 1.45 1.45 ### ### ###
2003-Dec-08 Mon 1.45 1.47 1.45 1.47 81.7 81.7 ###
2003-Dec-05 Fri 1.46 1.47 1.46 1.47 25,578 37,471 ### ### ###
2003-Dec-04 Thu 1.47 1.47 1.46 1.46 64,822 ### ### ### 0.1
2003-Dec-03 Wed 1.47 1.48 1.46 1.46 28.9 28.9 0.1
2003-Dec-02 Tue 1.47 1.47 1.44 1.47 ### ### ###
2003-Dec-01 Mon 1.44 1.47 1.44 1.44 ### ### 0.1
2003-Nov-28 Fri 1.42 1.42 1.42 1.42 ### ### ###
2003-Nov-27 Thu 1.42 1.42 1.42 1.42 30,475 43,274 67.7 67.7 ###
2003-Nov-26 Wed 1.42 1.44 1.42 1.44 78.7 78.7 0.1
2003-Nov-25 Tue 1.41 1.44 1.4 1.41 ### ### ###
2003-Nov-24 Mon 1.41 1.42 1.4 1.41 20,352 ### 73.7 73.7 ###
2003-Nov-21 Fri 1.44 1.44 1.41 1.41 ### ### ###
2003-Nov-20 Thu 1.4 1.44 ### 1.44 90.6 90.6 0.1
2003-Nov-19 Wed 1.43 1.43 ### ### 132,428 94,686 ### ### 0.0
2003-Nov-18 Tue 1.42 1.45 1.42 1.42 125,943 180,728 78.7 78.7 ###
2003-Nov-17 Mon 1.42 1.42 1.42 1.42 17,350 ### 80.8 80.8 ###
2003-Nov-14 Fri 1.47 1.47 1.43 1.43 30,258 43,874 12.9 12.9 0.1
2003-Nov-13 Thu 1.49 1.49 1.46 1.46 16.8 16.8 0.1
2003-Nov-12 Wed 1.49 1.5 1.48 1.48 64,850 96,626 ### ### 0.1
2003-Nov-11 Tue 1.5 1.5 1.46 1.46 ### ### 0.1
2003-Nov-10 Mon 1.49 1.52 1.49 1.5 168,155 253,073 77.6 77.6 0.1
2003-Nov-07 Fri 1.45 1.47 1.43 1.47 ### ### ###
2003-Nov-06 Thu 1.41 1.45 1.41 1.43 87,675 125,375 ### ### 0.1
2003-Nov-05 Wed 1.4 1.41 1.4 1.4 ### ### ###
2003-Nov-04 Tue ### 1.4 ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 79.1 79.1 0.0
2003-Oct-31 Fri ### ### ### ### 82,557 0 25.0 25.0 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 29.8 29.8 0.0
2003-Oct-28 Tue ### 1.4 ### ### ### ### 0.0
2003-Oct-27 Mon 1.4 1.4 ### ### 49,378 ### ### ### 0.0
2003-Oct-24 Fri ### 1.4 ### 1.4 ### ### ###
2003-Oct-23 Thu ### 1.4 ### ### 59,428 ### 19.3 19.3 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 25,224 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 80.4 80.4 0.0
2003-Oct-17 Fri ### ### ### ### 20,241 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 71,974 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### 87.1 87.1 0.0
2003-Oct-14 Tue ### ### ### ### 74.0 74.0 0.0
2003-Oct-13 Mon ### ### ### ### 78.4 78.4 0.0
2003-Oct-10 Fri ### ### ### ### 29,028 0 70.2 70.2 0.0
2003-Oct-09 Thu ### ### ### ### 53,351 0 25.2 25.2 0.0
2003-Oct-08 Wed ### ### ### ### 46,286 0 ### ### 0.0
2003-Oct-07 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2003-Oct-06 Mon ### ### 1.29 1.29 26,678 ### 18.7 18.7 0.1
2003-Oct-03 Fri ### ### 1.29 ### 56,822 36,650 72.0 72.0 0.0
2003-Oct-02 Thu 1.29 ### 1.29 ### 23,250 ### ### ### 0.0
2003-Oct-01 Wed 1.29 1.29 1.29 1.29 71.0 71.0 0.1
2003-Sep-30 Tue ### ### 1.29 ### 96,245 62,078 ### ### 0.0
2003-Sep-29 Mon ### ### 1.29 ### 76.3 76.3 0.0
2003-Sep-26 Fri ### ### 1.29 ### ### ### 0.0
2003-Sep-25 Thu 1.28 ### 1.28 ### 64,744 ### 85.7 85.7 0.0
2003-Sep-24 Wed 1.28 1.29 1.28 1.28 64.9 64.9 ###
2003-Sep-23 Tue 1.29 1.29 1.28 1.28 150,888 ### 33.9 33.9 ###
2003-Sep-22 Mon ### ### ### ### 33.4 33.4 0.0
2003-Sep-19 Fri ### ### ### ### 1,452,741 0 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### 1.29 1.29 15.8 15.8 0.1
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 33.6 33.6 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 83.3 83.3 0.0
2003-Sep-10 Wed ### ### ### ### 656,675 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon 1.29 ### 1.29 ### 82,822 53,420 ### ### 0.0
2003-Sep-05 Fri ### ### 1.29 1.29 28.3 28.3 0.1
2003-Sep-04 Thu ### ### 1.29 1.29 56,457 ### 23.7 23.7 0.1
2003-Sep-03 Wed 1.29 ### 1.29 1.29 67.9 67.9 0.1
2003-Sep-02 Tue ### ### 1.29 ### 63,379 40,879 ### ### 0.0
2003-Sep-01 Mon ### ### 1.29 ### 40,646 ### 72.6 72.6 0.0
2003-Aug-29 Fri ### ### ### ### 16.1 16.1 0.0
2003-Aug-28 Thu ### ### ### ### 77,645 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 640,142 0 22.6 22.6 0.0
2003-Aug-26 Tue ### ### ### ### 59,188 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### 37,675 0 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 77,880 0 ### ### 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 115,883 0 84.6 84.6 0.0
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 26.5 26.5 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### 1.29 1.29 91,980 59,327 ### ### 0.1
2003-Aug-12 Tue ### ### 1.29 1.29 28.0 28.0 0.1
2003-Aug-11 Mon ### ### 1.29 ### 114,178 73,644 ### ### 0.0
2003-Aug-08 Fri ### ### 1.29 ### ### ### 0.0
2003-Aug-07 Thu ### ### 1.29 1.29 87,479 56,423 25.7 25.7 0.1
2003-Aug-06 Wed 1.29 ### 1.29 1.29 334,341 215,649 ### ### 0.1
2003-Aug-05 Tue 1.29 ### 1.29 1.29 ### ### 0.1
2003-Aug-04 Mon 1.29 ### 1.28 1.29 ### ### 0.1
2003-Aug-01 Fri ### ### 1.29 1.29 ### ### 0.1
2003-Jul-31 Thu 1.29 ### 1.29 ### 86,488 55,784 ### ### 0.0
2003-Jul-30 Wed ### ### 1.29 1.29 24.3 24.3 0.1
2003-Jul-29 Tue 1.29 ### 1.29 ### 74.6 74.6 0.0
2003-Jul-28 Mon ### ### 1.28 ### ### ### 0.0
2003-Jul-25 Fri 1.29 ### 1.28 ### 115,340 ### 71.4 71.4 0.0
2003-Jul-24 Thu ### ### 1.27 1.28 328,820 ### 16.5 16.5 ###
2003-Jul-23 Wed ### ### 1.28 ### 659,356 421,987 ### ### 0.0
2003-Jul-22 Tue 1.47 1.47 1.4 1.46 103,722 148,841 31.8 31.8 0.1
2003-Jul-21 Mon 1.46 1.46 1.45 1.46 ### ### 0.1
2003-Jul-18 Fri 1.48 1.48 1.46 1.46 58,554 86,074 16.6 16.6 0.1
2003-Jul-17 Thu 1.49 1.5 1.48 1.48 53,549 79,788 26.5 26.5 0.1
2003-Jul-16 Wed 1.5 1.5 1.48 1.5 63.7 63.7 0.1
2003-Jul-15 Tue 1.49 1.52 1.49 1.5 74.5 74.5 0.1
2003-Jul-14 Mon 1.48 1.48 1.47 1.48 62,577 ### ### ### 0.1
2003-Jul-11 Fri 1.46 1.48 1.45 1.48 59,082 86,555 79.4 79.4 0.1
2003-Jul-10 Thu 1.47 1.47 1.44 1.45 98,745 143,673 ### ### ###
2003-Jul-09 Wed 1.45 1.45 1.45 1.45 ### ### ###
2003-Jul-08 Tue 1.43 1.45 1.4 1.43 64,657 ### 74.3 74.3 0.1
2003-Jul-07 Mon 1.42 1.43 1.41 1.42 40,521 ### ### ### ###
2003-Jul-04 Fri 1.41 1.41 1.4 1.41 ### ### ###
2003-Jul-03 Thu 1.4 1.43 1.4 1.41 ### ### ###
2003-Jul-02 Wed 1.41 1.42 ### ### ### ### 0.0
2003-Jul-01 Tue ### 1.42 ### 1.4 121,778 ### ### ### ###
2003-Jun-30 Mon ### 1.4 ### ### 86.3 86.3 0.0
2003-Jun-27 Fri ### ### ### ### 274,856 0 ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 128,587 0 75.7 75.7 0.0
2003-Jun-24 Tue ### ### ### ### 133,576 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### ### ### 177,458 0 ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 78.0 78.0 0.0
2003-Jun-18 Wed ### ### ### ### 107,056 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon ### ### ### ### 89,281 0 77.9 77.9 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 80.1 80.1 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### 53,985 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 26.4 26.4 0.0
2003-Jun-04 Wed ### ### ### ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 21.9 21.9 0.0
2003-Jun-02 Mon ### ### ### ### 315,655 0 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 25.6 25.6 0.0
2003-May-29 Thu ### 1.4 ### ### 28.1 28.1 0.0
2003-May-28 Wed 1.4 1.4 ### ### ### ### 0.0
2003-May-27 Tue ### 1.4 ### ### 45,980 32,185 75.4 75.4 0.0
2003-May-26 Mon 1.43 1.43 1.41 1.41 21.0 21.0 ###
2003-May-23 Fri 1.4 1.42 1.4 1.42 ### ### ###
2003-May-22 Thu ### ### ### ### 25.9 25.9 0.0
2003-May-21 Wed ### 1.4 ### ### 24.4 24.4 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 24,858 0 ### ### 0.0
2003-May-16 Fri 1.4 1.4 ### ### 345,143 ### ### ### 0.0
2003-May-15 Thu 1.41 1.41 ### ### 27,977 19,723 ### ### 0.0
2003-May-14 Wed 1.42 1.42 1.4 1.4 25,487 ### 18.8 18.8 ###
2003-May-13 Tue 1.43 1.43 1.42 1.43 31,472 44,847 ### ### 0.1
2003-May-12 Mon 1.42 1.42 1.41 1.42 12,983 18,370 69.3 69.3 ###
2003-May-09 Fri ### 1.43 ### 1.42 ### ### ###
2003-May-08 Thu 1.44 1.44 ### ### 45,620 32,846 10.0 10.0 0.0
2003-May-07 Wed 1.4 1.45 1.4 1.44 ### ### 0.1
2003-May-06 Tue ### 1.41 ### 1.41 152,280 107,357 ### ### ###
2003-May-05 Mon ### 1.4 ### 1.4 82.6 82.6 ###
2003-May-02 Fri ### 1.4 ### ### ### ### 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 120,429 0 ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 72.4 72.4 0.0
2003-Apr-28 Mon 1.29 ### 1.25 ### 120,277 75,173 89.3 89.3 0.0
2003-Apr-24 Thu ### ### 1.29 1.29 ### ### 0.1
2003-Apr-23 Wed ### ### ### ### 29,748 0 84.0 84.0 0.0
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu 1.29 ### 1.29 1.29 ### ### 0.1
2003-Apr-16 Wed ### ### 1.28 1.28 5.3 5.3 ###
2003-Apr-15 Tue ### ### ### ### 27,750 0 25.2 25.2 0.0
2003-Apr-14 Mon ### ### ### ### 106,573 0 ### ### 0.0
2003-Apr-11 Fri ### ### ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 47,781 0 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 17.6 17.6 0.0
2003-Apr-07 Mon ### ### 1.29 ### ### ### 0.0
2003-Apr-04 Fri ### ### 1.29 1.29 12.5 12.5 0.1
2003-Apr-03 Thu ### ### ### ### 9.0 9.0 0.0
2003-Apr-02 Wed ### ### ### ### ### ### 0.0
2003-Apr-01 Tue ### ### ### ### 743,745 0 18.9 18.9 0.0
2003-Mar-31 Mon ### ### ### ### 77.2 77.2 0.0
2003-Mar-28 Fri ### ### ### ### 16.6 16.6 0.0
2003-Mar-27 Thu ### ### ### ### 18.9 18.9 0.0
2003-Mar-26 Wed ### ### ### ### 49,482 0 8.5 8.5 0.0
2003-Mar-25 Tue ### 1.4 ### ### ### ### 0.0
2003-Mar-24 Mon 1.41 1.43 ### 1.41 31,578 22,578 79.4 79.4 ###
2003-Mar-21 Fri 1.46 1.47 1.45 1.47 102,054 ### 71.7 71.7 ###
2003-Mar-20 Thu 1.46 1.47 1.45 1.47 72.2 72.2 ###
2003-Mar-19 Wed 1.46 1.48 1.45 1.47 71,751 ### ### ### ###
2003-Mar-18 Tue 1.44 1.46 1.41 1.46 94,774 ### ### ### 0.1
2003-Mar-17 Mon 1.42 1.42 1.41 1.42 26,487 37,479 77.8 77.8 ###
2003-Mar-14 Fri 1.42 1.42 ### 1.42 69.1 69.1 ###
2003-Mar-13 Thu 1.4 1.46 ### 1.44 69,743 ### 89.9 89.9 0.1
2003-Mar-12 Wed 1.47 1.47 ### ### 96,827 ### ### ### 0.0
2003-Mar-11 Tue 1.47 1.49 1.46 1.47 82.4 82.4 ###
2003-Mar-10 Mon 1.49 1.49 1.49 1.49 7,589 ### ### ### ###
2003-Mar-07 Fri 1.5 1.5 1.47 1.47 1,277 ### ### ### ###
2003-Mar-06 Thu 1.48 1.48 1.46 1.46 22.7 22.7 0.1
2003-Mar-05 Wed 1.48 1.48 1.48 1.48 78.7 78.7 0.1
2003-Mar-04 Tue 1.48 1.49 1.48 1.48 ### ### 0.1
2003-Mar-03 Mon 1.47 1.5 1.47 1.48 78.8 78.8 0.1
2003-Feb-28 Fri 1.54 1.54 1.47 1.47 ### ### ###
2003-Feb-27 Thu 1.54 1.54 1.51 1.53 75,429 115,029 28.5 28.5 ###
2003-Feb-26 Wed 1.54 1.55 1.52 1.52 69,522 ### ### ### 0.1
2003-Feb-25 Tue 1.54 1.55 1.54 1.55 144,276 ### ### ### ###
2003-Feb-24 Mon 1.56 1.56 1.53 1.55 148,728 229,784 26.5 26.5 ###
2003-Feb-21 Fri 1.56 1.56 1.54 1.54 ### ### ###
2003-Feb-20 Thu 1.56 1.56 1.54 1.56 168,149 ### 81.4 81.4 ###
2003-Feb-19 Wed 1.55 1.58 1.53 1.56 ### ### ###
2003-Feb-18 Tue 1.54 1.55 1.53 1.53 ### ### ###
2003-Feb-17 Mon 1.56 1.56 1.53 1.56 ### ### ###
2003-Feb-14 Fri 1.53 1.53 1.53 1.53 71.9 71.9 ###
2003-Feb-13 Thu 1.52 1.55 1.52 1.53 ### ### ###
2003-Feb-12 Wed 1.55 1.55 1.53 1.53 ### ### ###
2003-Feb-11 Tue 1.54 1.55 1.54 1.55 8,356 ### ### ### ###
2003-Feb-10 Mon 1.55 1.55 1.52 1.52 59,585 ### ### ### 0.1
2003-Feb-07 Fri 1.54 1.56 1.54 1.56 69,426 ### ### ### ###
2003-Feb-06 Thu 1.54 1.56 1.54 1.54 81.1 81.1 ###
2003-Feb-05 Wed 1.55 1.56 1.54 1.54 44,241 68,573 32.8 32.8 ###
2003-Feb-04 Tue 1.54 1.55 1.53 1.55 78.2 78.2 ###
2003-Feb-03 Mon 1.52 1.56 1.52 1.53 ### ### ###
2003-Jan-31 Fri 1.53 1.54 1.52 1.52 59,420 ### ### ### 0.1
2003-Jan-30 Thu 1.55 1.55 1.51 1.54 52,444 ### 27.6 27.6 ###
2003-Jan-29 Wed 1.52 1.55 1.52 1.52 ### ### 0.1
2003-Jan-28 Tue 1.53 1.54 1.5 1.51 50,779 77,184 31.7 31.7 0.1
2003-Jan-24 Fri 1.52 1.53 1.5 1.53 ### ### ###
2003-Jan-23 Thu 1.55 1.57 1.53 1.53 ### ### ###
2003-Jan-22 Wed 1.5 1.54 1.5 1.52 ### ### 0.1
2003-Jan-21 Tue 1.47 1.5 1.46 1.5 138,021 204,271 89.1 89.1 0.1
2003-Jan-20 Mon 1.45 1.49 1.45 1.46 17,444 25,642 76.3 76.3 0.1
2003-Jan-17 Fri 1.48 1.48 1.46 1.46 29,453 ### 19.0 19.0 0.1
2003-Jan-16 Thu 1.48 1.48 1.46 1.46 28,159 ### ### ### 0.1
2003-Jan-15 Wed 1.52 1.52 1.48 1.5 ### ### 0.1
2003-Jan-14 Tue 1.49 1.53 1.49 1.5 165,522 ### 75.1 75.1 0.1
2003-Jan-13 Mon 1.48 1.5 1.48 1.49 178,148 265,440 74.5 74.5 ###
2003-Jan-10 Fri 1.48 1.49 1.48 1.49 80.2 80.2 ###
2003-Jan-09 Thu 1.49 1.49 1.46 1.49 270,089 398,381 69.6 69.6 ###
2003-Jan-08 Wed 1.49 1.49 1.48 1.49 73.1 73.1 ###
2003-Jan-07 Tue 1.48 1.49 1.47 1.49 77.4 77.4 ###
2003-Jan-06 Mon 1.47 1.49 1.45 1.49 26,959 39,629 ### ### ###
2003-Jan-03 Fri 1.44 1.44 1.44 1.44 154 221 68.0 68.0 0.1
2003-Jan-02 Thu 1.48 1.48 1.44 1.44 30,481 ### ### ### 0.1
2002-Dec-31 Tue 1.49 1.49 1.47 1.47 15,881 ### ### ### ###
2002-Dec-30 Mon 1.49 1.49 1.49 1.49 26,845 ### 72.1 72.1 ###
2002-Dec-27 Fri 1.44 1.45 1.44 1.45 ### ### ###
2002-Dec-24 Tue 1.46 1.46 1.45 1.45 19.2 19.2 ###
2002-Dec-23 Mon 1.44 1.45 1.44 1.45 76.8 76.8 ###
2002-Dec-20 Fri 1.48 1.48 1.44 1.45 13.1 13.1 ###
2002-Dec-19 Thu 1.46 1.49 1.46 1.49 82.0 82.0 ###
2002-Dec-18 Wed 1.43 1.49 1.43 1.49 95.4 95.4 ###
2002-Dec-17 Tue 1.46 1.46 1.43 1.43 ### ### 0.1
2002-Dec-16 Mon 1.45 1.46 1.45 1.46 7,525 10,948 ### ### 0.1
2002-Dec-13 Fri 1.45 1.45 1.45 1.45 9,258 13,424 69.2 69.2 ###
2002-Dec-12 Thu 1.46 1.46 1.43 1.45 31,359 ### ### ### ###
2002-Dec-11 Wed 1.45 1.47 1.45 1.45 81.4 81.4 ###
2002-Dec-10 Tue 1.44 1.47 1.43 1.47 89.2 89.2 ###
2002-Dec-09 Mon 1.49 1.49 1.42 1.42 ### ### ###
2002-Dec-06 Fri 1.52 1.52 1.5 1.5 ### ### 0.1
2002-Dec-05 Thu 1.55 1.55 1.51 1.52 ### ### 0.1
2002-Dec-04 Wed 1.5 1.5 1.49 1.5 79.7 79.7 0.1
2002-Dec-03 Tue 1.5 1.52 1.49 1.51 74,922 112,757 81.0 81.0 0.1
2002-Dec-02 Mon 1.5 1.54 1.5 1.5 ### ### 0.1
2002-Nov-29 Fri 1.52 1.55 1.52 1.54 ### ### ###
2002-Nov-28 Thu 1.47 1.52 1.45 1.47 70.6 70.6 ###
2002-Nov-27 Wed 1.51 1.52 1.46 1.52 ### ### 0.1
2002-Nov-26 Tue 1.5 1.51 1.43 1.51 ### ### 0.1
2002-Nov-25 Mon 1.53 1.54 1.5 1.52 ### ### 0.1
2002-Nov-22 Fri 1.56 1.56 1.51 1.55 54,251 83,275 26.7 26.7 ###
2002-Nov-21 Thu 1.58 1.59 1.56 1.56 ### ### ###
2002-Nov-20 Wed 1.53 1.57 1.53 1.57 35,821 55,522 88.2 88.2 0.1
2002-Nov-19 Tue 1.53 1.54 1.51 1.51 23.7 23.7 0.1
2002-Nov-18 Mon 1.53 1.55 1.51 1.54 13,970 21,374 77.4 77.4 ###
2002-Nov-15 Fri 1.56 1.56 1.53 1.53 9,887 15,275 ### ### ###
2002-Nov-14 Thu 1.56 1.56 1.55 1.56 75.1 75.1 ###
2002-Nov-13 Wed ### ### 1.5 1.55 69,279 51,959 11.9 11.9 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 85.0 85.0 0.0
2002-Nov-08 Fri ### ### ### ### 24.2 24.2 0.0
2002-Nov-07 Thu ### ### ### ### 22,252 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 92,789 0 82.8 82.8 0.0
2002-Nov-04 Mon ### ### ### ### 12,785 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 18,727 0 ### ### 0.0
2002-Oct-31 Thu ### ### ### ### 57,673 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 224,344 0 ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 345,657 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 541,772 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 40,351 0 28.2 28.2 0.0
2002-Oct-23 Wed ### ### ### ### 12,723 0 13.3 13.3 0.0
2002-Oct-22 Tue ### ### ### ### 81,281 0 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### ### ### 65,488 0 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 15,521 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 73.1 73.1 0.0
2002-Oct-15 Tue 1.54 ### 1.54 ### ### ### 0.0
2002-Oct-14 Mon 1.53 1.54 1.52 1.53 74.4 74.4 ###
2002-Oct-11 Fri 1.55 1.55 1.52 1.53 ### ### ###
2002-Oct-10 Thu 1.58 1.58 1.54 1.58 ### ### 0.1
2002-Oct-09 Wed 1.52 1.55 1.52 1.54 17,058 26,184 86.6 86.6 ###
2002-Oct-08 Tue 1.53 1.53 1.51 1.53 18,927 ### ### ### ###
2002-Oct-07 Mon 1.5 1.51 1.5 1.51 88.1 88.1 0.1
2002-Oct-04 Fri 1.52 1.53 1.48 1.51 ### ### 0.1
2002-Oct-03 Thu 1.54 1.54 1.51 1.51 19,240 29,341 ### ### 0.1
2002-Oct-02 Wed 1.53 1.58 1.51 1.55 85.1 85.1 ###
2002-Oct-01 Tue 1.58 1.58 1.52 1.53 66,172 ### ### ### ###
2002-Sep-30 Mon 1.59 ### 1.57 1.57 ### ### 0.1
2002-Sep-27 Fri ### ### 1.58 ### 26,229 20,720 69.5 69.5 0.0
2002-Sep-26 Thu 1.58 ### 1.58 ### 89.4 89.4 0.0
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue 1.57 ### 1.57 ### 94,429 74,126 ### ### 0.0
2002-Sep-23 Mon ### ### ### ### 26.7 26.7 0.0
2002-Sep-20 Fri 1.57 ### 1.57 ### 95.0 95.0 0.0
2002-Sep-19 Thu 1.57 1.58 1.57 1.57 32,155 50,644 79.1 79.1 0.1
2002-Sep-18 Wed 1.58 1.58 1.55 1.57 ### ### 0.1
2002-Sep-17 Tue 1.55 1.58 1.55 1.58 57,279 89,641 84.3 84.3 0.1
2002-Sep-16 Mon 1.55 1.55 1.54 1.54 40,981 ### 32.0 32.0 ###
2002-Sep-13 Fri 1.55 1.55 1.52 1.53 122,041 ### ### ### ###
2002-Sep-12 Thu 1.53 1.54 1.53 1.54 28,845 44,277 80.9 80.9 ###
2002-Sep-11 Wed 1.54 1.55 1.53 1.54 66.6 66.6 ###
2002-Sep-10 Tue 1.53 1.53 1.52 1.53 77.4 77.4 ###
2002-Sep-09 Mon 1.55 1.55 1.53 1.53 15,028 23,143 21.7 21.7 ###
2002-Sep-06 Fri 1.52 1.55 1.52 1.55 918,145 1,409,352 ### ### ###
2002-Sep-05 Thu 1.55 1.55 1.53 1.53 ### ### ###
2002-Sep-04 Wed 1.54 1.55 1.53 1.55 33,383 ### 80.6 80.6 ###
2002-Sep-03 Tue 1.53 1.58 1.53 1.57 ### ### 0.1
2002-Sep-02 Mon 1.53 1.53 1.53 1.53 0 ###
2002-Aug-30 Fri 1.5 1.53 1.5 1.53 ### ### ###
2002-Aug-29 Thu 1.49 1.51 1.49 1.51 7,141 ### 82.9 82.9 0.1
2002-Aug-28 Wed 1.49 1.52 1.49 1.49 72.3 72.3 ###
2002-Aug-27 Tue 1.47 1.54 1.47 1.54 ### ### ###
2002-Aug-26 Mon 1.45 1.48 1.45 1.47 71,846 105,254 ### ### ###
2002-Aug-23 Fri 1.44 1.44 1.43 1.44 72.1 72.1 0.1
2002-Aug-22 Thu 1.46 1.46 1.43 1.43 15.8 15.8 0.1
2002-Aug-21 Wed 1.47 1.47 1.46 1.47 73.6 73.6 ###
2002-Aug-20 Tue 1.48 1.48 1.45 1.46 129,980 190,420 21.0 21.0 0.1
2002-Aug-19 Mon 1.45 1.45 1.43 1.45 ### ### ###
2002-Aug-16 Fri 1.45 1.45 1.43 1.45 525,371 ### ### ### ###
2002-Aug-15 Thu 1.44 1.45 1.43 1.44 ### ### 0.1
2002-Aug-14 Wed 1.44 1.45 1.44 1.45 76.7 76.7 ###
2002-Aug-13 Tue 1.45 1.45 1.45 1.45 ### ### ###
2002-Aug-12 Mon 1.48 1.49 1.44 1.44 ### ### 0.1
2002-Aug-09 Fri 1.49 1.49 1.47 1.47 ### ### ###
2002-Aug-08 Thu 1.46 1.49 1.46 1.48 81.1 81.1 0.1
2002-Aug-07 Wed 1.46 1.49 1.46 1.47 554,948 818,548 ### ### ###
2002-Aug-06 Tue 1.45 1.51 1.45 1.46 20,843 30,847 ### ### 0.1
2002-Aug-05 Mon 1.49 1.49 1.47 1.47 25.1 25.1 ###
2002-Aug-02 Fri 1.48 1.52 1.48 1.49 ### ### ###
2002-Aug-01 Thu 1.55 1.55 1.48 1.48 ### ### 0.1
2002-Jul-31 Wed 1.54 1.54 1.45 1.5 14.1 14.1 0.1
2002-Jul-30 Tue 1.56 1.57 1.54 1.54 119,528 ### 22.3 22.3 ###
2002-Jul-29 Mon 1.47 1.51 1.45 1.51 ### ### 0.1
2002-Jul-26 Fri 1.46 1.48 1.45 1.46 92,728 135,846 81.6 81.6 0.1
2002-Jul-25 Thu 1.5 1.5 1.45 1.47 331,720 489,287 17.3 17.3 ###
2002-Jul-24 Wed 1.42 1.48 1.42 1.48 34,489 ### ### ### 0.1
2002-Jul-23 Tue 1.41 1.45 1.41 1.42 12,470 ### ### ### ###
2002-Jul-22 Mon 1.41 1.45 1.4 1.41 66.0 66.0 ###
2002-Jul-19 Fri 1.43 1.45 1.43 1.43 ### ### 0.1
2002-Jul-18 Thu 1.5 1.5 1.44 1.44 280,659 ### ### ### 0.1
2002-Jul-17 Wed 1.56 1.56 1.5 1.5 91,253 ### ### ### 0.1
2002-Jul-16 Tue 1.57 1.57 1.55 1.56 35.7 35.7 ###
2002-Jul-15 Mon ### ### ### ### 1,046,648 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### 30.6 30.6 0.0
2002-Jul-10 Wed ### ### 1.57 ### 82,320 64,621 ### ### 0.0
2002-Jul-09 Tue 1.53 1.58 1.53 1.58 ### ### 0.1
2002-Jul-08 Mon 1.5 1.53 1.5 1.52 ### ### 0.1
2002-Jul-05 Fri 1.47 1.47 1.45 1.46 128,359 ### 24.1 24.1 0.1
2002-Jul-04 Thu 1.46 1.49 1.46 1.47 75.4 75.4 ###
2002-Jul-03 Wed 1.46 1.46 1.45 1.45 33.5 33.5 ###
2002-Jul-02 Tue 1.46 1.46 1.45 1.46 6,659 9,688 75.7 75.7 0.1
2002-Jul-01 Mon 1.45 1.5 1.45 1.46 21,757 ### ### ### 0.1
2002-Jun-28 Fri 1.43 1.49 1.42 1.45 495,770 721,345 ### ### ###
2002-Jun-27 Thu 1.43 1.44 1.4 1.44 ### ### 0.1
2002-Jun-26 Wed 1.48 1.5 1.41 1.41 2,402,740 3,495,986 ### ### ###
2002-Jun-25 Tue 1.5 1.5 1.42 1.43 11.0 11.0 0.1
2002-Jun-24 Mon 1.51 1.51 1.49 1.49 104,422 ### ### ### ###
2002-Jun-21 Fri 1.5 1.54 1.5 1.51 75.2 75.2 0.1
2002-Jun-20 Thu 1.5 1.55 1.5 1.51 254,959 ### ### ### 0.1
2002-Jun-19 Wed 1.43 1.49 1.43 1.48 2,095,724 3,059,757 ### ### 0.1
2002-Jun-18 Tue 1.43 1.45 1.42 1.42 32.9 32.9 ###
2002-Jun-17 Mon 1.4 1.44 1.4 1.42 87,626 124,428 ### ### ###
2002-Jun-14 Fri ### 1.44 ### 1.4 87.3 87.3 ###
2002-Jun-13 Thu ### ### ### ### 139,523 0 29.3 29.3 0.0
2002-Jun-12 Wed 1.44 1.44 ### ### 259,550 186,876 9.6 9.6 0.0
2002-Jun-11 Tue 1.48 1.48 1.42 1.45 90,626 ### 24.5 24.5 ###
2002-Jun-07 Fri 1.48 1.51 1.47 1.48 290,471 ### ### ### 0.1
2002-Jun-06 Thu 1.52 1.52 1.44 1.48 94,641 ### ### ### 0.1
2002-Jun-05 Wed 1.53 1.53 1.5 1.53 71.8 71.8 ###
2002-Jun-04 Tue ### ### 1.53 1.53 ### ### ###
2002-Jun-03 Mon ### ### ### ### 29,946 0 ### ### 0.0
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### 21.3 21.3 0.0
2002-May-29 Wed 1.7 1.7 ### ### 11.7 11.7 0.0
2002-May-28 Tue 1.72 1.73 1.7 1.71 29,354 50,342 ### ### 0.1
2002-May-27 Mon 1.73 1.73 1.7 1.7 47,272 81,071 18.0 18.0 ###
2002-May-24 Fri 1.72 1.73 1.72 1.73 ### ### ###
2002-May-23 Thu 1.73 1.73 1.7 1.72 14,241 24,423 ### ### 0.1
2002-May-22 Wed 1.72 1.73 1.7 1.73 ### ### ###
2002-May-21 Tue 1.7 1.72 1.7 1.7 86,646 ### 76.9 76.9 ###
2002-May-20 Mon 1.71 1.72 1.71 1.71 58,888 ### ### ### 0.1
2002-May-17 Fri 1.73 1.73 1.7 1.73 ### ### ###
2002-May-16 Thu 1.71 1.73 1.7 1.72 52,241 ### 71.8 71.8 0.1
2002-May-15 Wed 1.7 1.73 1.7 1.71 ### ### 0.1
2002-May-14 Tue ### 1.73 ### 1.71 89.9 89.9 0.1
2002-May-13 Mon ### 1.7 ### ### 87.7 87.7 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu 1.73 1.73 ### ### 205,476 ### ### ### 0.0
2002-May-08 Wed 1.7 1.73 1.7 1.72 90,527 155,253 79.4 79.4 0.1
2002-May-07 Tue ### 1.7 ### ### 35.3 35.3 0.0
2002-May-06 Mon ### 1.74 ### 1.7 ### ### ###
2002-May-03 Fri ### ### ### ### 86,474 0 24.0 24.0 0.0
2002-May-02 Thu ### 1.7 ### ### 138,926 118,087 88.2 88.2 0.0
2002-May-01 Wed 1.59 ### 1.57 ### 165,045 ### ### ### 0.0
2002-Apr-30 Tue ### ### 1.55 1.55 235,750 ### ### ### ###
2002-Apr-29 Mon 1.75 1.75 ### ### ### ### 0.0
2002-Apr-26 Fri 1.84 1.84 ### 1.75 ### ### 0.1
2002-Apr-24 Wed ### ### 1.77 1.78 154,577 ### 3.2 3.2 0.1
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### 32.2 32.2 0.0
2002-Apr-19 Fri ### ### ### ### 62,084 0 27.8 27.8 0.0
2002-Apr-18 Thu ### ### ### ### 36,286 0 72.3 72.3 0.0
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 68,523 0 ### ### 0.0
2002-Apr-15 Mon 2 2 ### ### 90,842 90,842 ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 35,324 0 86.0 86.0 0.0
2002-Apr-11 Thu 2 2 ### ### 76,856 76,856 21.8 21.8 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 187,427 0 ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 137,189 0 88.4 88.4 0.0
2002-Apr-05 Fri 1.87 ### 1.86 ### 60,587 56,345 ### ### 0.0
2002-Apr-04 Thu ### ### 1.8 1.84 107,645 96,880 ### ### ###
2002-Apr-03 Wed ### ### ### ### 78.3 78.3 0.0
2002-Apr-02 Tue ### ### ### ### 40.7 40.7 0.0
2002-Mar-28 Thu ### ### ### ### 56,456 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 177,189 0 70.2 70.2 0.0
2002-Mar-26 Tue ### ### ### ### 127,920 0 77.1 77.1 0.0
2002-Mar-25 Mon 2 2 ### ### 183,883 183,883 ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 26.8 26.8 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 79.4 79.4 0.0
2002-Mar-18 Mon ### ### ### ### 43,759 0 30.2 30.2 0.0
2002-Mar-15 Fri 2.057 ### ### ### 55,087 0 28.3 28.3 0.0
2002-Mar-14 Thu ### ### ### ### 21,251 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 13,180 0 ### ### 0.0
2002-Mar-12 Tue 2 ### 2 ### 87,773 87,773 ### ### 0.0
2002-Mar-11 Mon ### 2 ### 2 46,026 46,026 ### ### 0.1
2002-Mar-08 Fri 2.024 ### ### ### 76,374 0 12.1 12.1 0.0
2002-Mar-07 Thu ### ### ### ### 10.8 10.8 0.0
2002-Mar-06 Wed ### ### ### ### 20,656 0 69.8 69.8 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 73.2 73.2 0.0
2002-Feb-27 Wed ### ### ### ### 97,654 0 ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 85,044 0 32.0 32.0 0.0
2002-Feb-25 Mon ### ### ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 36.1 36.1 0.0
2002-Feb-19 Tue ### ### ### ### 29,520 0 ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 118,640 0 77.5 77.5 0.0
2002-Feb-14 Thu ### ### ### ### 24.5 24.5 0.0
2002-Feb-13 Wed ### ### ### ### 35,773 0 ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 61,440 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 44,728 0 70.7 70.7 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 78,858 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 109,186 0 ### ### 0.0
2002-Feb-05 Tue ### ### ### ### ### ### 0.0
2002-Feb-04 Mon ### ### ### ### ### ### 0.0
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 113,026 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 24.0 24.0 0.0
2002-Jan-24 Thu ### ### ### ### 25,483 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 167,541 0 ### ### 0.0
2002-Jan-22 Tue ### 2.2 ### ### 316,783 ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 147,548 0 69.3 69.3 0.0
2002-Jan-18 Fri ### ### ### ### 200,026 0 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### 2.085 35.9 35.9 0.1
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 2.082 2.082 ### ### 32.1 32.1 0.0
2002-Jan-11 Fri ### ### ### ### 29,583 0 24.5 24.5 0.0
2002-Jan-10 Thu ### ### ### ### 22.1 22.1 0.0
2002-Jan-09 Wed ### ### ### ### 3,024 0 ### ### 0.0
2002-Jan-08 Tue ### ### ### ### 2,750 0 ### ### 0.0
2002-Jan-07 Mon ### ### ### ### 16,588 0 82.5 82.5 0.0
2002-Jan-04 Fri ### ### ### ### 13,426 0 ### ### 0.0
2002-Jan-03 Thu 2.151 2.151 ### ### 32,874 35,355 36.4 36.4 0.0
2002-Jan-02 Wed ### ### ### ### 267,258 0 ### ### 0.0
2001-Dec-31 Mon ### ### 2.2 2.2 ### ### 0.2
2001-Dec-28 Fri ### 2.2 ### 2.2 85.7 85.7 0.2
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon 2.22 2.22 ### ### 15,873 ### ### ### 0.0
2001-Dec-21 Fri ### 2.2 ### 2.2 20,177 ### 68.6 68.6 0.2
2001-Dec-20 Thu ### ### ### ### 25,876 0 ### ### 0.0
2001-Dec-19 Wed ### 2.2 ### 2.2 128,276 ### ### ### 0.2
2001-Dec-18 Tue ### ### ### ### 69,854 0 ### ### 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 3,978 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 16,770 0 ### ### 0.0
2001-Dec-12 Wed 2 ### 2 ### 23,170 23,170 ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 26,284 0 71.8 71.8 0.0
2001-Dec-10 Mon 2.21 2.21 ### ### 40,947 45,246 11.9 11.9 0.0
2001-Dec-07 Fri 2.2 2.24 2.2 2.22 74.9 74.9 0.2
2001-Dec-06 Thu ### 2.22 ### 2.2 78.7 78.7 0.2
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue 2.22 2.22 2.2 2.2 ### ### 0.2
2001-Dec-03 Mon 2.23 2.27 2.22 2.22 157,559 ### 38.3 38.3 0.2
2001-Nov-30 Fri ### 2.25 ### 2.24 72,870 81,978 84.7 84.7 ###
2001-Nov-29 Thu ### 2.2 ### ### 90,556 ### ### ### 0.0
2001-Nov-28 Wed ### ### ### ### 19.8 19.8 0.0
2001-Nov-27 Tue ### ### ### ### 68,528 0 ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 27.0 27.0 0.0
2001-Nov-22 Thu ### ### ### ### 19,727 0 82.7 82.7 0.0
2001-Nov-21 Wed ### ### ### ### 25.3 25.3 0.0
2001-Nov-20 Tue 1.942 ### ### 1.947 ### ### ###
2001-Nov-19 Mon ### ### ### ### ### ### 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu 2 2 ### ### 81,048 81,048 ### ### 0.0
2001-Nov-14 Wed 2 2 ### ### 28.2 28.2 0.0
2001-Nov-13 Tue ### ### ### ### 118,026 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 6.1 6.1 0.0
2001-Nov-09 Fri ### ### ### ### 40,778 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 73.8 73.8 0.0
2001-Nov-07 Wed ### ### ### ### 24,640 0 ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 13,776 0 73.7 73.7 0.0
2001-Nov-05 Mon ### ### ### ### 30.7 30.7 0.0
2001-Nov-02 Fri ### ### ### ### 19,174 0 ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 387,875 0 75.3 75.3 0.0
2001-Oct-30 Tue ### ### ### ### 53,688 0 85.4 85.4 0.0
2001-Oct-29 Mon ### ### ### ### 11.4 11.4 0.0
2001-Oct-26 Fri ### ### ### ### ### ### 0.0
2001-Oct-25 Thu 2.2 2.2 ### ### 40,773 44,850 13.7 13.7 0.0
2001-Oct-24 Wed ### 2.2 ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### 81.1 81.1 0.0
2001-Oct-22 Mon ### ### ### 2.048 15.4 15.4 ###
2001-Oct-19 Fri ### ### 2 2 5.9 5.9 0.1
2001-Oct-18 Thu 2 ### ### ### 94.6 94.6 0.0
2001-Oct-17 Wed ### 2 ### 2 544,585 544,585 86.8 86.8 0.1
2001-Oct-16 Tue ### ### ### ### 106,859 0 14.7 14.7 0.0
2001-Oct-15 Mon 2 2 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 83,529 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 87,944 0 ### ### 0.0
2001-Oct-10 Wed ### ### 2 2 16.6 16.6 0.1
2001-Oct-09 Tue ### ### 2 2 111,823 111,823 ### ### 0.1
2001-Oct-08 Mon ### ### ### ### 60,756 0 21.2 21.2 0.0
2001-Oct-05 Fri 2.25 2.25 2.21 2.22 ### ### 0.2
2001-Oct-04 Thu 2.2 2.25 ### 2.25 84.4 84.4 ###
2001-Oct-03 Wed 2.2 2.2 ### 2.2 73.4 73.4 0.2
2001-Oct-02 Tue 2.21 2.22 ### 2.2 69,850 ### 20.0 20.0 0.2
2001-Oct-01 Mon 2.26 2.26 2.21 2.21 ### ### 0.2
2001-Sep-28 Fri 2.2 ### 2.2 2.27 ### ### 0.2
2001-Sep-27 Thu 2.241 2.241 2.2 2.2 105,877 ### 19.9 19.9 0.2
2001-Sep-26 Wed 2.25 2.28 2.25 2.25 255,441 578,573 ### ### ###
2001-Sep-25 Tue 2.25 2.26 2.25 2.25 68.4 68.4 ###
2001-Sep-24 Mon ### 2.25 ### 2.25 52,950 ### ### ### ###
2001-Sep-21 Fri 2.2 2.2 ### ### 34.2 34.2 0.0
2001-Sep-20 Thu ### 2.25 ### 2.25 77,643 87,348 ### ### ###
2001-Sep-19 Wed ### ### ### ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon 2.055 ### 1.76 1.89 20.6 20.6 ###
2001-Sep-14 Fri 2.25 2.25 ### ### 419,078 ### ### ### 0.0
2001-Sep-13 Thu 2.25 2.25 2.2 2.25 71.1 71.1 ###
2001-Sep-12 Wed ### 2.25 ### 2.25 62,482 ### ### ### ###
2001-Sep-11 Tue 2.355 2.355 ### ### 121,141 142,643 29.7 29.7 0.0
2001-Sep-10 Mon 2.228 ### 2.228 ### 92.9 92.9 0.0
2001-Sep-07 Fri 2.224 2.224 ### 2.22 29.8 29.8 0.2
2001-Sep-06 Thu ### ### ### 2.23 ### ### ###
2001-Sep-05 Wed 2.41 2.44 ### ### 25.2 25.2 0.0
2001-Sep-04 Tue 2.49 2.5 2.45 2.47 ### ### ###
2001-Sep-03 Mon 2.55 2.55 2.48 2.48 ### ### 0.2
2001-Aug-31 Fri ### ### 2.48 2.5 46,449 ### 10.5 10.5 0.2
2001-Aug-30 Thu 2.48 2.56 2.48 2.56 544,728 ### ### ### 0.2
2001-Aug-29 Wed 2.45 2.48 2.45 2.48 ### ### 0.2
2001-Aug-28 Tue 2.48 2.48 2.48 2.48 263,141 652,589 75.1 75.1 0.2
2001-Aug-27 Mon 2.46 2.48 2.44 2.48 283,951 ### 76.0 76.0 0.2
2001-Aug-24 Fri 2.44 2.46 2.42 2.46 ### ### 0.2
2001-Aug-23 Thu 2.47 2.48 2.41 2.46 38,786 ### ### ### 0.2
2001-Aug-22 Wed 2.45 2.5 2.45 2.5 581,389 ### 89.2 89.2 0.2
2001-Aug-21 Tue 2.45 2.45 2.41 2.45 71.7 71.7 0.2
2001-Aug-20 Mon 2.483 2.483 2.45 2.45 202,246 ### ### ### 0.2
2001-Aug-17 Fri 2.48 2.5 2.47 2.47 27.5 27.5 ###
2001-Aug-16 Thu 2.4 2.53 2.4 2.5 ### ### 0.2
2001-Aug-15 Wed 2.4 2.4 ### ### 70,940 85,128 ### ### 0.0
2001-Aug-14 Tue 2.4 2.42 ### ### ### ### 0.0
2001-Aug-13 Mon ### 2.44 ### ### 593,779 ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### 308,370 0 ### ### 0.0
2001-Aug-09 Thu 2.26 2.27 2.26 2.27 ### ### 0.2
2001-Aug-08 Wed ### ### ### ### 18.4 18.4 0.0
2001-Aug-07 Tue 2.342 ### ### ### ### ### 0.0
2001-Aug-06 Mon 2.2 2.4 2.2 ### 122,154 280,954 94.3 94.3 0.0
2001-Aug-03 Fri ### ### ### ### ### ### 0.0
2001-Aug-02 Thu ### ### ### ### 23.2 23.2 0.0
2001-Aug-01 Wed ### ### ### ### 25,050 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 579,727 0 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### 37,950 0 ### ### 0.0
2001-Jul-27 Fri ### ### ### ### ### ### 0.0
2001-Jul-26 Thu ### 2.22 ### ### 79.2 79.2 0.0
2001-Jul-25 Wed ### ### ### ### 730,628 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 94,287 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 26.1 26.1 0.0
2001-Jul-19 Thu 2.055 ### 2.055 ### 93.7 93.7 0.0
2001-Jul-18 Wed ### ### ### ### 78.9 78.9 0.0
2001-Jul-17 Tue ### ### ### ### 72,250 0 ### ### 0.0
2001-Jul-16 Mon 2.082 2.082 ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 92,425 0 ### ### 0.0
2001-Jul-12 Thu 2 ### ### ### 69,771 0 ### ### 0.0
2001-Jul-11 Wed ### ### 2 2 6.0 6.0 0.1
2001-Jul-10 Tue ### ### ### ### 46,973 0 68.0 68.0 0.0
2001-Jul-09 Mon ### ### ### ### 83,389 0 31.8 31.8 0.0
2001-Jul-06 Fri ### ### ### ### 21.1 21.1 0.0
2001-Jul-05 Thu ### ### ### ### 21,050 0 ### ### 0.0
2001-Jul-04 Wed ### ### ### ### 72.5 72.5 0.0
2001-Jul-03 Tue ### ### ### ### 23,053 0 80.0 80.0 0.0
2001-Jul-02 Mon ### ### ### ### 70.3 70.3 0.0
2001-Jun-29 Fri ### ### ### ### 230,325 0 17.8 17.8 0.0
2001-Jun-28 Thu ### ### ### ### 28,220 0 ### ### 0.0
2001-Jun-27 Wed ### 2.2 ### ### 1,785,682 1,964,250 ### ### 0.0
2001-Jun-26 Tue ### ### 2 ### 1,855,122 1,855,122 83.0 83.0 0.0
2001-Jun-25 Mon 2 ### 2 2 118,920 118,920 71.9 71.9 0.1
2001-Jun-22 Fri ### ### 2 2 ### ### 0.1
2001-Jun-21 Thu ### ### ### 2 161,370 0 31.1 31.1 0.1
2001-Jun-20 Wed ### ### 2 2 21.1 21.1 0.1
2001-Jun-19 Tue 2 ### ### ### 108,840 0 88.0 88.0 0.0
2001-Jun-18 Mon ### ### ### ### 57,245 0 85.9 85.9 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 130,628 0 83.4 83.4 0.0
2001-Jun-13 Wed ### ### ### ### 57,188 0 26.0 26.0 0.0
2001-Jun-12 Tue ### ### ### ### ### ### 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 30.8 30.8 0.0
2001-Jun-07 Thu ### ### ### ### 84.6 84.6 0.0
2001-Jun-06 Wed ### ### ### ### 20,685 0 32.6 32.6 0.0
2001-Jun-05 Tue 2 2 ### ### 27.6 27.6 0.0
2001-Jun-04 Mon ### 2 ### 2 ### ### 0.1
2001-Jun-01 Fri ### ### ### ### 78,050 0 35.3 35.3 0.0
2001-May-31 Thu 1.86 ### 1.86 ### ### ### 0.0
2001-May-30 Wed 1.84 1.86 1.84 1.86 ### ### 0.1
2001-May-29 Tue 1.85 1.87 1.85 1.87 35,523 66,072 81.2 81.2 ###
2001-May-28 Mon 1.88 ### 1.84 1.85 23.6 23.6 0.1
2001-May-25 Fri 1.83 1.86 1.83 1.85 121,483 ### 75.7 75.7 0.1
2001-May-24 Thu ### ### 1.84 1.84 23.5 23.5 ###
2001-May-23 Wed 1.84 1.87 1.84 1.87 ### ### ###
2001-May-22 Tue 1.89 1.89 1.84 1.84 20.5 20.5 ###
2001-May-21 Mon 1.84 1.89 1.84 1.89 ### ### ###
2001-May-18 Fri 1.8 1.85 1.8 1.84 28,884 ### 82.9 82.9 ###
2001-May-17 Thu 1.81 1.82 1.8 1.82 35,522 ### ### ### ###
2001-May-16 Wed 1.81 1.82 1.8 1.82 37,088 67,129 76.4 76.4 ###
2001-May-15 Tue 1.8 1.8 1.78 1.8 78,346 ### ### ### 0.1
2001-May-14 Mon 1.79 1.81 1.78 1.8 82,489 ### 77.8 77.8 0.1
2001-May-11 Fri 1.8 1.8 1.76 1.79 72,071 128,286 29.3 29.3 0.1
2001-May-10 Thu 1.75 1.8 1.75 1.8 ### ### 0.1
2001-May-09 Wed 1.75 1.77 1.75 1.75 ### ### 0.1
2001-May-08 Tue 1.81 1.81 1.75 1.75 419,744 747,144 10.7 10.7 0.1
2001-May-07 Mon ### ### 1.8 1.8 6.7 6.7 0.1
2001-May-04 Fri 1.74 1.8 1.74 1.8 88.5 88.5 0.1
2001-May-03 Thu 1.73 1.76 1.73 1.76 82.2 82.2 0.1
2001-May-02 Wed 1.7 1.73 1.7 1.73 81.9 81.9 ###
2001-May-01 Tue ### 1.7 ### 1.7 83.6 83.6 ###
2001-Apr-30 Mon ### ### ### ### 30.0 30.0 0.0
2001-Apr-27 Fri ### ### ### ### 107,473 0 86.4 86.4 0.0
2001-Apr-26 Thu ### ### ### ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 26,586 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 66,620 0 ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 82.5 82.5 0.0
2001-Apr-19 Thu 1.55 ### 1.55 ### ### ### 0.0
2001-Apr-18 Wed 1.55 1.55 1.55 1.55 66.6 66.6 ###
2001-Apr-17 Tue 1.52 1.54 1.52 1.54 ### ### ###
2001-Apr-16 Mon 1.52 1.52 1.52 1.52 0 0.1
2001-Apr-13 Fri 1.52 1.52 1.52 1.52 0 0.1
2001-Apr-12 Thu 1.52 1.53 1.52 1.52 ### ### 0.1
2001-Apr-11 Wed 1.52 1.52 1.51 1.51 31.5 31.5 0.1
2001-Apr-10 Tue 1.47 1.52 1.47 1.52 ### ### 0.1
2001-Apr-09 Mon 1.49 1.49 1.47 1.47 ### ### ###
2001-Apr-06 Fri 1.47 1.51 1.47 1.51 ### ### 0.1
2001-Apr-05 Thu 1.46 1.46 1.46 1.46 ### ### 0.1
2001-Apr-04 Wed 1.45 1.45 1.44 1.45 ### ### ###
2001-Apr-03 Tue 1.45 1.45 1.45 1.45 0 ###
2001-Apr-02 Mon 1.43 1.45 1.43 1.45 32,624 46,978 ### ### ###
2001-Mar-30 Fri 1.45 1.5 1.45 1.478 150,276 221,657 81.3 81.3 0.1
2001-Mar-29 Thu 1.45 1.45 1.43 1.43 24.4 24.4 0.1
2001-Mar-28 Wed 1.48 1.49 1.48 1.49 75.0 75.0 ###
2001-Mar-27 Tue 1.479 1.48 1.45 1.45 ### ### ###
2001-Mar-26 Mon 1.45 1.45 1.45 1.45 71.3 71.3 ###
2001-Mar-23 Fri 1.43 1.45 1.43 1.43 299,358 431,075 75.5 75.5 0.1
2001-Mar-22 Thu 1.45 1.45 1.43 1.45 148,874 214,378 ### ### ###
2001-Mar-21 Wed 1.5 1.5 1.45 1.45 46,570 ### ### ### ###
2001-Mar-20 Tue 1.5 1.54 1.48 ### 454,722 ### 83.9 83.9 0.0
2001-Mar-19 Mon 1.5 1.5 1.48 1.48 27,222 ### 31.3 31.3 0.1
2001-Mar-16 Fri 1.48 1.5 1.48 1.48 66.1 66.1 0.1
2001-Mar-15 Thu 1.5 1.5 1.43 1.5 ### ### 0.1
2001-Mar-14 Wed 1.4 1.55 1.4 1.54 118,055 ### ### ### ###
2001-Mar-13 Tue ### 1.4 ### ### ### ### 0.0
2001-Mar-12 Mon 1.42 1.42 ### ### 88,625 62,923 13.5 13.5 0.0
2001-Mar-09 Fri 1.44 1.44 1.42 1.42 26.2 26.2 ###
2001-Mar-08 Thu 1.49 1.49 1.44 1.44 ### ### 0.1
2001-Mar-07 Wed 1.49 1.5 1.46 1.49 68.9 68.9 ###
2001-Mar-06 Tue 1.53 1.53 1.43 1.46 ### ### 0.1
2001-Mar-05 Mon 1.57 1.57 1.54 1.54 13,750 21,381 ### ### ###
2001-Mar-02 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
2001-Mar-01 Thu 1.57 ### 1.55 1.56 ### ### ###
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue 1.57 ### 1.56 ### 86.4 86.4 0.0
2001-Feb-26 Mon 1.57 1.57 1.56 ### 102,740 160,788 35.4 35.4 0.0
2001-Feb-23 Fri 1.57 1.58 1.57 1.57 68.9 68.9 0.1
2001-Feb-22 Thu 1.56 1.58 1.56 1.57 74.5 74.5 0.1
2001-Feb-21 Wed 1.58 1.58 1.57 1.57 33.9 33.9 0.1
2001-Feb-20 Tue 1.58 ### 1.57 1.59 61,972 48,648 ### ### ###
2001-Feb-19 Mon 1.58 ### 1.57 1.57 150,042 117,782 ### ### 0.1
2001-Feb-16 Fri ### ### 1.58 1.58 233,028 ### 16.1 16.1 0.1
2001-Feb-15 Thu ### ### 1.56 ### 75.9 75.9 0.0
2001-Feb-14 Wed 1.57 ### 1.57 ### 40,141 ### 85.8 85.8 0.0
2001-Feb-13 Tue 1.57 ### 1.55 ### 186,076 ### ### ### 0.0
2001-Feb-12 Mon ### ### 1.55 1.56 91,620 ### 16.7 16.7 ###
2001-Feb-09 Fri ### ### 1.59 ### ### ### 0.0
2001-Feb-08 Thu 1.72 1.72 ### ### 157,985 ### 7.3 7.3 0.0
2001-Feb-07 Wed ### 1.73 ### 1.72 ### ### 0.1
2001-Feb-06 Tue 1.55 ### 1.54 ### 377,040 290,320 89.9 89.9 0.0
2001-Feb-05 Mon 1.5 1.55 1.49 1.54 89.9 89.9 ###
2001-Feb-02 Fri 1.5 1.5 1.49 1.5 75.1 75.1 0.1
2001-Feb-01 Thu 1.49 1.5 1.49 1.49 636,520 ### 68.8 68.8 ###
2001-Jan-31 Wed 1.49 1.5 1.47 1.48 1,009,973 ### ### ### 0.1
2001-Jan-30 Tue 1.49 1.49 1.47 1.47 602,450 891,626 ### ### ###
2001-Jan-29 Mon 1.49 1.5 1.49 1.49 72.4 72.4 ###
2001-Jan-25 Thu ### 1.47 1.43 1.47 296,420 ### ### ### ###
2001-Jan-24 Wed 1.47 1.48 1.45 1.45 169,350 ### ### ### ###
2001-Jan-23 Tue 1.5 1.54 1.47 1.47 298,880 ### 17.4 17.4 ###
2001-Jan-22 Mon ### 1.46 ### 1.46 2,134,140 1,557,922 ### ### 0.1
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue 1.375 1.4 ### ### 34.7 34.7 0.0
2001-Jan-15 Mon ### ### ### ### 30.6 30.6 0.0
2001-Jan-12 Fri 1.41 1.41 ### ### 46,940 ### ### ### 0.0
2001-Jan-11 Thu ### 1.43 ### 1.4 2,043,120 ### ### ### ###
2001-Jan-10 Wed ### ### ### ### 76.0 76.0 0.0
2001-Jan-09 Tue ### ### ### ### ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 25.4 25.4 0.0
2001-Jan-03 Wed ### ### ### ### ### ### 0.0
2001-Jan-02 Tue ### ### ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### ### ### 0.0
2000-Dec-29 Fri ### ### ### ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue ### 1.4 ### ### 19.4 19.4 0.0
2000-Dec-25 Mon ### 1.4 ### ### 19.4 19.4 0.0
2000-Dec-22 Fri ### 1.4 ### ### 19.4 19.4 0.0
2000-Dec-21 Thu ### ### ### ### 14,372 0 74.5 74.5 0.0
2000-Dec-20 Wed ### ### ### ### ### ### 0.0
2000-Dec-19 Tue 1.41 1.44 ### ### 68,250 49,140 ### ### 0.0
2000-Dec-18 Mon 1.41 1.43 1.4 1.4 ### ### ###
2000-Dec-15 Fri 1.41 1.44 ### 1.44 155,750 112,140 91.0 91.0 0.1
2000-Dec-14 Thu ### 1.42 ### 1.41 90.2 90.2 ###
2000-Dec-13 Wed ### ### 1.29 ### 22.9 22.9 0.0
2000-Dec-12 Tue 1.51 1.51 ### 1.4 1,017,150 767,948 2.9 2.9 ###
2000-Dec-11 Mon 1.57 1.57 1.5 1.51 1,175,170 1,803,885 ### ### 0.1
2000-Dec-08 Fri 1.52 1.59 1.52 1.57 ### ### 0.1

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 05:20:42 thru 2024-03-29 05:20:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000