End of day Prices (full format), 76800 Days for (HSP) HEALTHSCOPE LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 32.83 |
2010-Oct-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-04 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2010-Sep-24 Fri
| 6.23
| 6.24
| 6.23
| 6.23
| 2,551,720
| 15,909,974
| 70.6
| 70.6
| 0.4 |
2010-Sep-23 Thu
| 6.23
| 6.24
| 6.23
| 6.23
| 2,200,025
| 13,717,155
| 68.8
| 68.8
| 0.4 |
2010-Sep-22 Wed
| 6.23
| 6.24
| 6.23
| 6.23
| 6,036,653
| ###
| ###
| ###
| 0.4 |
2010-Sep-21 Tue
| 6.22
| 6.23
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2010-Sep-20 Mon
| 6.23
| 6.23
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2010-Sep-17 Fri
| 6.22
| 6.23
| 6.21
| 6.23
|
|
| 62.9
| 62.9
| 0.4 |
2010-Sep-16 Thu
| 6.2
| 6.23
| ###
| 6.22
| 2,906,554
| ###
| ###
| ###
| 0.4 |
2010-Sep-15 Wed
| ###
| 6.22
| ###
| ###
| 5,302,527
| 16,490,858
| 66.6
| 66.6
| 0.0 |
2010-Sep-14 Tue
| ###
| ###
| ###
| ###
| 9,543,744
| 0
| 68.7
| 68.7
| 0.0 |
2010-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Sep-10 Fri
| ###
| ###
| ###
| ###
| 1,176,751
| 0
| 32.8
| 32.8
| 0.0 |
2010-Sep-09 Thu
| ###
| ###
| ###
| ###
| 2,882,244
| 0
| ###
| ###
| 0.0 |
2010-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2010-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2010-Sep-06 Mon
| ###
| ###
| ###
| ###
| 944,122
| 0
| 63.6
| 63.6
| 0.0 |
2010-Sep-03 Fri
| ###
| ###
| ###
| ###
| 2,026,956
| 0
| 25.4
| 25.4
| 0.0 |
2010-Sep-02 Thu
| ###
| ###
| ###
| ###
| 5,137,925
| 0
| ###
| ###
| 0.0 |
2010-Sep-01 Wed
| ###
| ###
| ###
| ###
| 2,296,176
| 0
| 19.4
| 19.4
| 0.0 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
| 1,062,672
| 0
| ###
| ###
| 0.0 |
2010-Aug-30 Mon
| ###
| 6.2
| ###
| ###
| 610,652
| 1,893,021
| ###
| ###
| 0.0 |
2010-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2010-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,086,584
| 0
| 38.3
| 38.3
| 0.0 |
2010-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2010-Aug-23 Mon
| ###
| ###
| ###
| ###
| 426,626
| 0
| 32.8
| 32.8
| 0.0 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
| 4,800,286
| 0
| 77.7
| 77.7
| 0.0 |
2010-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2010-Aug-17 Tue
| ###
| ###
| ###
| ###
| 794,386
| 0
| ###
| ###
| 0.0 |
2010-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2010-Aug-13 Fri
| ###
| ###
| 6
| ###
| 2,099,351
| 6,298,053
| 56.8
| 56.8
| 0.0 |
2010-Aug-12 Thu
| ###
| ###
| ###
| ###
| 9,892,473
| 0
| ###
| ###
| 0.0 |
2010-Aug-11 Wed
| ###
| ###
| ###
| ###
| 1,595,120
| 0
| 85.2
| 85.2
| 0.0 |
2010-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-09 Mon
| 6
| ###
| 6
| ###
|
|
| 62.0
| 62.0
| 0.0 |
2010-Aug-06 Fri
| ###
| ###
| 6
| 6
| 2,849,153
| 8,547,459
| ###
| ###
| 0.4 |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2010-Aug-04 Wed
| ###
| ###
| 6
| ###
| 3,391,250
| 10,173,750
| ###
| ###
| 0.0 |
2010-Aug-03 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-30 Fri
| ###
| ###
| 6
| 6
|
|
| 24.2
| 24.2
| 0.4 |
2010-Jul-29 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-28 Wed
| 6
| ###
| ###
| 6
| 3,683,379
| 0
| 66.0
| 66.0
| 0.4 |
2010-Jul-27 Tue
| ###
| 6
| ###
| ###
| 2,068,343
| 6,205,029
| ###
| ###
| 0.0 |
2010-Jul-26 Mon
| ###
| 6
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2010-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2010-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-21 Wed
| ###
| ###
| ###
| ###
| 3,859,247
| 0
| ###
| ###
| 0.0 |
2010-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| 24.8
| 24.8
| 0.0 |
2010-Jul-19 Mon
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jul-16 Fri
| 5.24
| 5.45
| 5.2
| 5.4
|
|
| ###
| ###
| 0.4 |
2010-Jul-15 Thu
| 5.45
| 5.46
| ###
| 5.41
| 2,650,076
| ###
| 26.9
| 26.9
| ### |
2010-Jul-14 Wed
| 5.41
| 5.47
| 5.4
| 5.46
| 792,747
| 4,308,579
| ###
| ###
| ### |
2010-Jul-13 Tue
| ###
| 5.4
| ###
| ###
| 459,579
| ###
| ###
| ###
| 0.0 |
2010-Jul-12 Mon
| ###
| ###
| ###
| ###
| 1,593,757
| 0
| ###
| ###
| 0.0 |
2010-Jul-09 Fri
| 5.25
| 5.29
| 5.22
| 5.28
|
|
| 70.8
| 70.8
| 0.4 |
2010-Jul-08 Thu
| 5.2
| 5.25
| 5.2
| 5.25
| 1,955,387
| ###
| 77.3
| 77.3
| 0.4 |
2010-Jul-07 Wed
| ###
| ###
| ###
| ###
| 933,048
| 0
| ###
| ###
| 0.0 |
2010-Jul-06 Tue
| 5.22
| 5.22
| ###
| 5.2
|
|
| 23.5
| 23.5
| ### |
2010-Jul-05 Mon
| 5.2
| 5.27
| 5.2
| 5.25
| 979,785
| 5,129,174
| ###
| ###
| 0.4 |
2010-Jul-02 Fri
| 5.23
| 5.25
| ###
| 5.22
| 935,752
| 2,456,349
| ###
| ###
| 0.4 |
2010-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-30 Wed
| 5.2
| 5.21
| ###
| ###
| 805,882
| 2,099,322
| 30.9
| 30.9
| 0.0 |
2010-Jun-29 Tue
| ###
| 5.29
| ###
| 5.26
|
|
| 86.5
| 86.5
| 0.4 |
2010-Jun-28 Mon
| 5.25
| 5.27
| ###
| ###
| 945,344
| 2,490,981
| 32.9
| 32.9
| 0.0 |
2010-Jun-25 Fri
| 5.27
| 5.29
| ###
| 5.21
|
|
| 29.0
| 29.0
| 0.4 |
2010-Jun-24 Thu
| ###
| ###
| 5.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2010-Jun-23 Wed
| ###
| ###
| 5.28
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2010-Jun-22 Tue
| 5.29
| ###
| 5.28
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2010-Jun-21 Mon
| 5.4
| 5.42
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-18 Fri
| 5.43
| 5.43
| ###
| ###
| 449,347
| 1,219,977
| 24.3
| 24.3
| 0.0 |
2010-Jun-17 Thu
| 5.4
| 5.44
| ###
| ###
| 700,670
| 1,905,822
| ###
| ###
| 0.0 |
2010-Jun-16 Wed
| ###
| 5.43
| ###
| 5.4
| 976,821
| ###
| ###
| ###
| 0.4 |
2010-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2010-Jun-11 Fri
| 5.4
| 5.4
| 5.29
| ###
| 789,571
| 4,220,256
| ###
| ###
| 0.0 |
2010-Jun-10 Thu
| ###
| 5.45
| ###
| ###
| 2,067,175
| 5,633,051
| ###
| ###
| 0.0 |
2010-Jun-09 Wed
| ###
| 5.45
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2010-Jun-08 Tue
| 5.43
| 5.45
| 5.25
| 5.44
|
|
| 62.9
| 62.9
| 0.4 |
2010-Jun-07 Mon
| 5.51
| 5.52
| 5.45
| 5.49
|
|
| 38.5
| 38.5
| 0.4 |
2010-Jun-04 Fri
| 5.54
| 5.55
| 5.51
| 5.54
|
|
| ###
| ###
| 0.4 |
2010-Jun-03 Thu
| 5.56
| ###
| 5.54
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2010-Jun-02 Wed
| 5.53
| 5.56
| 5.51
| 5.55
| 3,166,246
| 17,525,171
| ###
| ###
| ### |
2010-Jun-01 Tue
| 5.5
| ###
| 5.49
| 5.57
| 4,700,644
| ###
| 82.0
| 82.0
| 0.4 |
2010-May-31 Mon
| 5.53
| 5.56
| 5.47
| 5.49
| 6,648,773
| 36,667,983
| 26.5
| 26.5
| 0.4 |
2010-May-28 Fri
| ###
| 5.25
| ###
| 5.23
| 1,364,181
| 3,580,975
| ###
| ###
| ### |
2010-May-27 Thu
| ###
| 5.22
| ###
| 5.2
| 1,717,770
| 4,483,379
| ###
| ###
| ### |
2010-May-26 Wed
| 5.21
| 5.24
| ###
| ###
| 4,222,852
| 11,063,872
| 35.7
| 35.7
| 0.0 |
2010-May-25 Tue
| 5.2
| 5.24
| ###
| ###
| 1,817,171
| 4,760,988
| ###
| ###
| 0.0 |
2010-May-24 Mon
| 5.28
| ###
| 5.21
| 5.25
|
|
| 24.7
| 24.7
| 0.4 |
2010-May-21 Fri
| ###
| 5.27
| ###
| 5.24
|
|
| ###
| ###
| 0.4 |
2010-May-20 Thu
| ###
| 5.43
| 5.29
| ###
| 6,323,176
| 33,892,223
| ###
| ###
| 0.0 |
2010-May-19 Wed
| ###
| 5.2
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2010-May-18 Tue
| ###
| 5.24
| ###
| ###
| 1,824,678
| 4,780,656
| 81.7
| 81.7
| 0.0 |
2010-May-17 Mon
| 5.25
| 5.27
| ###
| 5.2
| 3,667,485
| 9,663,822
| ###
| ###
| ### |
2010-May-14 Fri
| 5.45
| 5.45
| 5.25
| 5.28
| 6,935,584
| 37,105,374
| 12.2
| 12.2
| 0.4 |
2010-May-13 Thu
| 4.44
| 4.5
| ###
| 4.5
|
|
| 72.0
| 72.0
| ### |
2010-May-12 Wed
| 4.41
| 4.44
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2010-May-11 Tue
| ###
| 4.42
| ###
| ###
| 898,620
| 1,985,950
| ###
| ###
| 0.0 |
2010-May-10 Mon
| ###
| ###
| 4.25
| ###
| 950,355
| ###
| ###
| ###
| 0.0 |
2010-May-07 Fri
| 4.25
| 4.44
| ###
| ###
| 1,089,773
| ###
| ###
| ###
| 0.0 |
2010-May-06 Thu
| ###
| ###
| 4.27
| ###
| 826,487
| 1,764,549
| 85.0
| 85.0
| 0.0 |
2010-May-05 Wed
| ###
| 4.4
| ###
| ###
| 1,063,442
| 2,339,572
| 25.7
| 25.7
| 0.0 |
2010-May-04 Tue
| 4.48
| 4.51
| 4.42
| 4.46
|
|
| 51.9
| 51.9
| 0.3 |
2010-May-03 Mon
| ###
| 4.46
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-Apr-30 Fri
| 4.45
| 4.52
| ###
| ###
| 673,441
| 1,521,976
| 24.8
| 24.8
| 0.0 |
2010-Apr-29 Thu
| ###
| 4.43
| ###
| 4.4
|
|
| 80.0
| 80.0
| 0.3 |
2010-Apr-28 Wed
| 4.4
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-27 Tue
| 4.45
| 4.5
| 4.42
| 4.43
|
|
| ###
| ###
| ### |
2010-Apr-23 Fri
| 4.52
| 4.55
| 4.43
| 4.44
| 1,250,587
| ###
| ###
| ###
| 0.3 |
2010-Apr-22 Thu
| 4.58
| ###
| 4.52
| 4.52
| 855,247
| 1,932,858
| 25.8
| 25.8
| 0.3 |
2010-Apr-21 Wed
| ###
| ###
| 4.57
| ###
| 777,385
| 1,776,324
| 74.1
| 74.1
| 0.0 |
2010-Apr-20 Tue
| 4.56
| ###
| 4.53
| 4.59
| 583,171
| 1,320,882
| ###
| ###
| 0.3 |
2010-Apr-19 Mon
| 4.53
| 4.58
| 4.52
| 4.57
| 811,775
| 3,693,576
| 82.0
| 82.0
| ### |
2010-Apr-16 Fri
| 4.49
| ###
| 4.48
| 4.58
|
|
| ###
| ###
| 0.3 |
2010-Apr-15 Thu
| 4.57
| 4.58
| 4.53
| 4.54
|
|
| 33.0
| 33.0
| 0.3 |
2010-Apr-14 Wed
| 4.52
| 4.56
| 4.51
| 4.55
| 630,989
| ###
| 72.1
| 72.1
| 0.3 |
2010-Apr-13 Tue
| 4.53
| 4.58
| 4.46
| 4.49
| 958,675
| ###
| ###
| ###
| ### |
2010-Apr-12 Mon
| 4.56
| ###
| 4.48
| 4.53
|
|
| ###
| ###
| ### |
2010-Apr-09 Fri
| 4.51
| 4.54
| 4.45
| 4.53
|
|
| 68.6
| 68.6
| ### |
2010-Apr-08 Thu
| 4.47
| 4.53
| 4.43
| 4.5
|
|
| 74.1
| 74.1
| ### |
2010-Apr-07 Wed
| 4.45
| 4.48
| 4.43
| 4.44
| 1,468,747
| ###
| 31.5
| 31.5
| 0.3 |
2010-Apr-06 Tue
| 4.4
| 4.49
| 4.4
| 4.44
|
|
| 74.4
| 74.4
| 0.3 |
2010-Apr-01 Thu
| 4.41
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-31 Wed
| 4.43
| 4.49
| 4.41
| 4.42
| 637,582
| ###
| 35.2
| 35.2
| 0.3 |
2010-Mar-30 Tue
| 4.51
| 4.51
| 4.43
| 4.44
|
|
| ###
| ###
| 0.3 |
2010-Mar-29 Mon
| 4.49
| 4.54
| 4.45
| 4.5
| 1,311,174
| 5,893,727
| ###
| ###
| ### |
2010-Mar-26 Fri
| 4.45
| 4.49
| 4.41
| 4.44
|
|
| 32.0
| 32.0
| 0.3 |
2010-Mar-25 Thu
| 4.47
| 4.47
| ###
| 4.47
|
|
| 73.2
| 73.2
| ### |
2010-Mar-24 Wed
| 4.4
| 4.51
| 4.4
| 4.46
|
|
| 83.7
| 83.7
| 0.3 |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
| 1,108,477
| 0
| 33.0
| 33.0
| 0.0 |
2010-Mar-19 Fri
| ###
| ###
| ###
| ###
| 954,940
| 0
| ###
| ###
| 0.0 |
2010-Mar-18 Thu
| 4.43
| 4.45
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
2010-Mar-17 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| 85.7
| 85.7
| 0.3 |
2010-Mar-16 Tue
| 4.22
| ###
| 4.22
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-Mar-15 Mon
| 4.22
| 4.26
| 4.2
| 4.22
| 915,529
| 3,872,687
| ###
| ###
| ### |
2010-Mar-12 Fri
| 4.25
| 4.27
| 4.22
| 4.23
|
|
| 28.7
| 28.7
| 0.3 |
2010-Mar-11 Thu
| 4.28
| ###
| 4.21
| 4.25
| 1,222,946
| ###
| 30.8
| 30.8
| ### |
2010-Mar-10 Wed
| 4.28
| ###
| 4.26
| 4.28
| 1,381,973
| ###
| ###
| ###
| 0.3 |
2010-Mar-09 Tue
| ###
| 4.25
| ###
| 4.25
|
|
| 81.2
| 81.2
| ### |
2010-Mar-08 Mon
| 4.26
| 4.27
| ###
| 4.21
|
|
| 23.8
| 23.8
| ### |
2010-Mar-05 Fri
| ###
| 4.21
| ###
| 4.21
| 1,504,252
| 3,166,450
| 85.1
| 85.1
| ### |
2010-Mar-04 Thu
| ###
| ###
| ###
| ###
| 2,120,282
| 0
| ###
| ###
| 0.0 |
2010-Mar-03 Wed
| 4.26
| 4.29
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2010-Mar-02 Tue
| ###
| ###
| 4.25
| 4.29
|
|
| 33.4
| 33.4
| ### |
2010-Mar-01 Mon
| 4.26
| ###
| 4.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2010-Feb-26 Fri
| 4.2
| 4.26
| ###
| 4.26
|
|
| ###
| ###
| 0.3 |
2010-Feb-25 Thu
| 4.26
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-24 Wed
| 4.25
| ###
| 4.23
| 4.26
| 815,025
| 1,723,777
| 72.3
| 72.3
| 0.3 |
2010-Feb-23 Tue
| ###
| ###
| 4.21
| 4.24
|
|
| 22.6
| 22.6
| 0.3 |
2010-Feb-22 Mon
| ###
| ###
| 4.26
| ###
| 921,044
| 1,961,823
| 30.2
| 30.2
| 0.0 |
2010-Feb-19 Fri
| ###
| ###
| 4.23
| 4.29
|
|
| 30.0
| 30.0
| ### |
2010-Feb-18 Thu
| ###
| 4.42
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2010-Feb-17 Wed
| 4.28
| ###
| 4.27
| ###
| 1,347,275
| ###
| 79.5
| 79.5
| 0.0 |
2010-Feb-16 Tue
| 4.45
| 4.45
| ###
| 4.29
| 3,443,752
| 7,662,348
| 10.5
| 10.5
| ### |
2010-Feb-15 Mon
| ###
| 4.5
| ###
| 4.43
| 4,097,043
| 9,218,346
| ###
| ###
| ### |
2010-Feb-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-09 Tue
| ###
| 4.7
| ###
| ###
| 407,222
| 956,971
| 33.0
| 33.0
| 0.0 |
2010-Feb-08 Mon
| ###
| 4.72
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2010-Feb-05 Fri
| ###
| 4.75
| ###
| ###
| 463,170
| 1,100,028
| 37.1
| 37.1
| 0.0 |
2010-Feb-04 Thu
| ###
| 4.72
| ###
| ###
| 762,742
| 1,800,071
| 79.8
| 79.8
| 0.0 |
2010-Feb-03 Wed
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-02 Tue
| 4.83
| 4.87
| ###
| 4.7
| 1,120,344
| ###
| 12.8
| 12.8
| 0.3 |
2010-Feb-01 Mon
| ###
| 4.8
| ###
| 4.8
| 997,958
| ###
| 93.9
| 93.9
| 0.3 |
2010-Jan-29 Fri
| 4.7
| 4.79
| ###
| ###
| 1,114,345
| 2,668,856
| 47.4
| 47.4
| 0.0 |
2010-Jan-28 Thu
| ###
| 4.77
| ###
| 4.77
| 671,152
| ###
| ###
| ###
| ### |
2010-Jan-27 Wed
| 4.72
| 4.74
| ###
| ###
| 951,823
| 2,255,820
| ###
| ###
| 0.0 |
2010-Jan-25 Mon
| 4.77
| 4.8
| 4.72
| 4.76
| 634,577
| 3,020,586
| 25.8
| 25.8
| ### |
2010-Jan-22 Fri
| 4.78
| 4.88
| 4.76
| 4.82
|
|
| 70.8
| 70.8
| 0.3 |
2010-Jan-21 Thu
| 4.86
| ###
| 4.8
| 4.85
| 577,780
| 1,386,672
| 42.1
| 42.1
| ### |
2010-Jan-20 Wed
| ###
| ###
| 4.88
| 4.89
| 692,658
| 1,690,085
| 40.8
| 40.8
| ### |
2010-Jan-19 Tue
| ###
| ###
| 4.85
| 4.89
| 980,154
| 2,376,873
| 16.5
| 16.5
| ### |
2010-Jan-18 Mon
| ###
| ###
| ###
| ###
| 794,379
| 0
| 89.4
| 89.4
| 0.0 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
| 457,450
| 0
| ###
| ###
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 748,223
| 0
| 24.2
| 24.2
| 0.0 |
2010-Jan-13 Wed
| 5
| ###
| ###
| ###
| 751,089
| 0
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-11 Mon
| ###
| ###
| ###
| ###
| 896,152
| 0
| ###
| ###
| 0.0 |
2010-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-06 Wed
| ###
| ###
| ###
| ###
| 461,156
| 0
| ###
| ###
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| 5
| ###
| 419,370
| 1,048,425
| ###
| ###
| 0.0 |
2010-Jan-04 Mon
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2009-Dec-31 Thu
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2009-Dec-30 Wed
| ###
| ###
| 5
| ###
| 399,371
| 998,427
| ###
| ###
| 0.0 |
2009-Dec-29 Tue
| ###
| ###
| 5
| 5
| 475,021
| 1,187,552
| 14.3
| 14.3
| 0.4 |
2009-Dec-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-23 Wed
| ###
| ###
| 4.84
| 5
| 469,981
| 1,137,354
| ###
| ###
| 0.4 |
2009-Dec-22 Tue
| 4.88
| ###
| 4.81
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2009-Dec-21 Mon
| 4.86
| ###
| 4.83
| 4.88
| 495,781
| ###
| 74.9
| 74.9
| 0.3 |
2009-Dec-18 Fri
| 4.83
| ###
| 4.77
| 4.83
|
|
| ###
| ###
| 0.3 |
2009-Dec-17 Thu
| 4.82
| 4.89
| 4.75
| 4.82
| 1,590,889
| 7,668,084
| ###
| ###
| 0.3 |
2009-Dec-16 Wed
| 4.8
| 4.84
| 4.77
| 4.77
| 532,572
| ###
| 32.8
| 32.8
| ### |
2009-Dec-15 Tue
| 4.79
| ###
| 4.78
| 4.87
| 1,155,059
| ###
| 79.8
| 79.8
| 0.3 |
2009-Dec-14 Mon
| 4.8
| 4.81
| 4.72
| 4.79
| 364,382
| 1,736,280
| 38.2
| 38.2
| 0.3 |
2009-Dec-11 Fri
| 4.71
| 4.86
| 4.7
| 4.77
| 693,253
| 3,313,749
| ###
| ###
| ### |
2009-Dec-10 Thu
| 4.78
| 4.85
| 4.7
| 4.7
| 538,146
| 2,569,647
| 25.5
| 25.5
| 0.3 |
2009-Dec-09 Wed
| 4.84
| ###
| 4.77
| 4.8
| 873,421
| ###
| ###
| ###
| 0.3 |
2009-Dec-08 Tue
| ###
| ###
| 4.84
| 4.88
| 750,923
| ###
| ###
| ###
| 0.3 |
2009-Dec-07 Mon
| ###
| ###
| 4.85
| ###
| 790,275
| ###
| 80.9
| 80.9
| 0.0 |
2009-Dec-04 Fri
| 4.88
| ###
| 4.83
| 4.84
| 935,325
| ###
| ###
| ###
| 0.3 |
2009-Dec-03 Thu
| ###
| ###
| 4.88
| ###
| 975,387
| 2,379,944
| 26.3
| 26.3
| 0.0 |
2009-Dec-02 Wed
| ###
| 5
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2009-Dec-01 Tue
| 4.87
| ###
| 4.87
| 4.87
| 1,101,651
| 2,682,520
| ###
| ###
| 0.3 |
2009-Nov-30 Mon
| 4.89
| ###
| 4.81
| 4.87
| 1,175,828
| ###
| ###
| ###
| 0.3 |
2009-Nov-27 Fri
| 4.76
| ###
| 4.73
| 4.76
| 1,032,580
| 2,442,051
| 79.7
| 79.7
| ### |
2009-Nov-26 Thu
| 4.87
| ###
| 4.81
| 4.88
| 905,774
| 2,178,386
| 74.5
| 74.5
| 0.3 |
2009-Nov-25 Wed
| 4.8
| 4.88
| 4.77
| 4.84
|
|
| 77.1
| 77.1
| 0.3 |
2009-Nov-24 Tue
| 4.83
| 4.83
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2009-Nov-23 Mon
| 4.75
| 4.8
| 4.71
| 4.78
| 644,478
| ###
| ###
| ###
| ### |
2009-Nov-20 Fri
| ###
| 4.76
| ###
| ###
| 991,928
| 2,360,788
| ###
| ###
| 0.0 |
2009-Nov-19 Thu
| ###
| 4.72
| ###
| ###
| 883,978
| 2,086,188
| ###
| ###
| 0.0 |
2009-Nov-18 Wed
| 4.87
| 4.88
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2009-Nov-17 Tue
| 4.79
| 4.88
| 4.79
| 4.86
|
|
| 85.3
| 85.3
| 0.3 |
2009-Nov-16 Mon
| 4.82
| 4.84
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
2009-Nov-13 Fri
| 4.72
| ###
| ###
| 4.79
|
|
| 78.1
| 78.1
| 0.3 |
2009-Nov-12 Thu
| 4.77
| 4.77
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2009-Nov-11 Wed
| 4.75
| 4.77
| 4.7
| 4.75
|
|
| 68.9
| 68.9
| ### |
2009-Nov-10 Tue
| 4.77
| 4.77
| ###
| 4.75
|
|
| ###
| ###
| ### |
2009-Nov-09 Mon
| ###
| 4.71
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2009-Nov-06 Fri
| ###
| ###
| 4.56
| 4.57
|
|
| 17.8
| 17.8
| ### |
2009-Nov-05 Thu
| 4.55
| ###
| 4.55
| 4.59
| 385,544
| ###
| 80.8
| 80.8
| 0.3 |
2009-Nov-04 Wed
| ###
| ###
| 4.53
| 4.55
| 670,480
| ###
| 26.9
| 26.9
| 0.3 |
2009-Nov-03 Tue
| ###
| ###
| ###
| ###
| 299,788
| 0
| ###
| ###
| 0.0 |
2009-Nov-02 Mon
| ###
| 4.7
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2009-Oct-30 Fri
| 4.78
| 4.79
| ###
| 4.76
| 1,782,744
| 4,269,671
| ###
| ###
| ### |
2009-Oct-29 Thu
| 4.72
| 4.85
| 4.72
| 4.77
| 994,745
| 4,759,854
| ###
| ###
| ### |
2009-Oct-28 Wed
| 4.77
| 4.84
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2009-Oct-27 Tue
| 4.78
| 4.79
| 4.75
| 4.79
| 764,328
| 3,645,844
| ###
| ###
| 0.3 |
2009-Oct-26 Mon
| 4.78
| 4.82
| 4.76
| 4.78
| 483,245
| 2,314,743
| 70.3
| 70.3
| ### |
2009-Oct-23 Fri
| 4.77
| 4.82
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2009-Oct-22 Thu
| 4.7
| 4.75
| ###
| 4.75
|
|
| 77.0
| 77.0
| ### |
2009-Oct-21 Wed
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-20 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| 4.7
| ###
| ###
| 1,073,545
| ###
| 75.7
| 75.7
| 0.0 |
2009-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-15 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-14 Wed
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2009-Oct-13 Tue
| ###
| ###
| ###
| ###
| 2,422,283
| 0
| 71.7
| 71.7
| 0.0 |
2009-Oct-12 Mon
| ###
| ###
| 4.56
| ###
| 1,224,774
| 2,792,484
| ###
| ###
| 0.0 |
2009-Oct-09 Fri
| 4.74
| 4.76
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2009-Oct-08 Thu
| ###
| 4.78
| ###
| 4.74
| 1,170,477
| 2,797,440
| ###
| ###
| 0.3 |
2009-Oct-07 Wed
| 4.81
| 4.81
| ###
| 4.7
|
|
| 15.8
| 15.8
| 0.3 |
2009-Oct-06 Tue
| 4.84
| 4.84
| 4.76
| 4.78
| 1,452,456
| 6,971,788
| ###
| ###
| ### |
2009-Oct-05 Mon
| 4.84
| 4.84
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2009-Oct-02 Fri
| 4.77
| 4.85
| 4.75
| 4.83
| 1,203,356
| ###
| 80.2
| 80.2
| 0.3 |
2009-Oct-01 Thu
| 4.73
| 4.82
| 4.72
| 4.78
| 922,671
| 4,401,140
| ###
| ###
| ### |
2009-Sep-30 Wed
| 4.79
| 4.82
| 4.76
| 4.79
| 1,377,347
| ###
| 68.2
| 68.2
| 0.3 |
2009-Sep-29 Tue
| 4.72
| 4.87
| ###
| 4.8
| 1,649,386
| 4,016,254
| ###
| ###
| 0.3 |
2009-Sep-28 Mon
| 4.74
| 4.75
| 4.57
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2009-Sep-25 Fri
| 4.71
| 4.78
| 4.7
| 4.75
| 1,583,426
| ###
| 72.7
| 72.7
| ### |
2009-Sep-24 Thu
| 4.83
| 4.87
| 4.74
| 4.79
|
|
| 33.8
| 33.8
| 0.3 |
2009-Sep-23 Wed
| 4.7
| 4.88
| ###
| 4.83
| 1,246,345
| 3,041,081
| 82.0
| 82.0
| 0.3 |
2009-Sep-22 Tue
| 4.71
| 4.76
| ###
| ###
| 678,625
| 1,615,127
| ###
| ###
| 0.0 |
2009-Sep-21 Mon
| 4.83
| 4.83
| 4.7
| 4.76
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| 4.7
| 4.8
| ###
| 4.8
|
|
| 76.8
| 76.8
| 0.3 |
2009-Sep-17 Thu
| ###
| 4.73
| 4.59
| 4.7
| 1,816,654
| ###
| ###
| ###
| 0.3 |
2009-Sep-16 Wed
| 4.56
| ###
| 4.56
| 4.59
|
|
| 64.6
| 64.6
| 0.3 |
2009-Sep-15 Tue
| 4.49
| 4.57
| 4.49
| 4.56
| 2,303,787
| 10,436,155
| 79.6
| 79.6
| 0.3 |
2009-Sep-14 Mon
| 4.59
| ###
| 4.5
| 4.54
| 1,791,184
| ###
| ###
| ###
| 0.3 |
2009-Sep-11 Fri
| 4.57
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2009-Sep-10 Thu
| 4.5
| 4.59
| 4.45
| 4.57
| 1,511,381
| 6,831,442
| 73.8
| 73.8
| ### |
2009-Sep-09 Wed
| 4.46
| 4.5
| 4.42
| 4.44
| 1,810,289
| 8,073,888
| ###
| ###
| 0.3 |
2009-Sep-08 Tue
| 4.47
| 4.48
| 4.43
| 4.45
|
|
| 27.0
| 27.0
| 0.3 |
2009-Sep-07 Mon
| 4.55
| 4.59
| 4.41
| 4.43
|
|
| 17.6
| 17.6
| ### |
2009-Sep-04 Fri
| 4.46
| 4.59
| 4.44
| 4.55
|
|
| 79.6
| 79.6
| 0.3 |
2009-Sep-03 Thu
| ###
| 4.57
| ###
| 4.44
|
|
| 72.6
| 72.6
| 0.3 |
2009-Sep-02 Wed
| 4.41
| 4.44
| ###
| 4.4
|
|
| 33.8
| 33.8
| 0.3 |
2009-Sep-01 Tue
| 4.51
| 4.55
| 4.45
| 4.5
|
|
| 34.4
| 34.4
| ### |
2009-Aug-31 Mon
| 4.7
| 4.73
| ###
| ###
| 1,409,055
| ###
| ###
| ###
| 0.0 |
2009-Aug-28 Fri
| ###
| 4.7
| 4.56
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2009-Aug-27 Thu
| 4.4
| 4.55
| ###
| 4.5
| 3,218,087
| 7,321,147
| 82.4
| 82.4
| ### |
2009-Aug-26 Wed
| 4.53
| 4.53
| 4.53
| 4.53
| 0
|
|
|
| ### |
2009-Aug-25 Tue
| 4.53
| 4.55
| ###
| 4.53
| 899,758
| 2,046,949
| ###
| ###
| ### |
2009-Aug-24 Mon
| ###
| ###
| 4.46
| 4.48
|
|
| 11.4
| 11.4
| ### |
2009-Aug-21 Fri
| ###
| ###
| 4.46
| 4.57
| 853,183
| ###
| 45.1
| 45.1
| ### |
2009-Aug-20 Thu
| ###
| ###
| 4.5
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2009-Aug-19 Wed
| 4.55
| 4.59
| 4.48
| 4.51
| 797,682
| 3,617,487
| 32.9
| 32.9
| 0.3 |
2009-Aug-18 Tue
| ###
| ###
| 4.5
| 4.56
|
|
| ###
| ###
| 0.3 |
2009-Aug-17 Mon
| ###
| 4.7
| 4.55
| ###
| 581,776
| ###
| 40.2
| 40.2
| 0.0 |
2009-Aug-14 Fri
| ###
| ###
| 4.51
| ###
| 1,303,041
| 2,938,357
| 68.1
| 68.1
| 0.0 |
2009-Aug-13 Thu
| ###
| 4.55
| ###
| 4.53
|
|
| ###
| ###
| ### |
2009-Aug-12 Wed
| 4.46
| 4.48
| ###
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2009-Aug-11 Tue
| ###
| 4.53
| ###
| 4.53
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| ###
| ###
| 4.27
| ###
| 858,752
| ###
| ###
| ###
| 0.0 |
2009-Aug-07 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-06 Thu
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| 4.26
| ###
| 4.22
| ###
| 1,141,286
| ###
| ###
| ###
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| 4.23
| 4.24
|
|
| 27.4
| 27.4
| 0.3 |
2009-Aug-03 Mon
| ###
| 4.4
| ###
| ###
| 636,323
| ###
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| 4.42
| 4.45
| ###
| ###
| 1,392,472
| 3,098,250
| 22.1
| 22.1
| 0.0 |
2009-Jul-30 Thu
| ###
| 4.46
| ###
| 4.41
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 4.24
| ###
| 4.24
| ###
| 871,678
| 1,847,957
| 76.2
| 76.2
| 0.0 |
2009-Jul-28 Tue
| 4.28
| ###
| 4.21
| 4.21
| 729,685
| 1,535,986
| ###
| ###
| ### |
2009-Jul-27 Mon
| 4.29
| ###
| 4.26
| 4.26
| 548,325
| ###
| 29.9
| 29.9
| 0.3 |
2009-Jul-24 Fri
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2009-Jul-23 Thu
| 4.29
| ###
| 4.28
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2009-Jul-22 Wed
| ###
| 4.41
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-21 Tue
| ###
| 4.4
| ###
| ###
| 518,140
| ###
| 31.0
| 31.0
| 0.0 |
2009-Jul-20 Mon
| 4.45
| 4.45
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2009-Jul-17 Fri
| ###
| 4.42
| ###
| ###
| 679,776
| ###
| ###
| ###
| 0.0 |
2009-Jul-16 Thu
| 4.45
| 4.45
| 4.28
| ###
| 760,552
| ###
| 15.3
| 15.3
| 0.0 |
2009-Jul-15 Wed
| 4.45
| 4.45
| 4.26
| ###
| 932,781
| ###
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2009-Jul-13 Mon
| ###
| ###
| 4.27
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Jul-10 Fri
| 4.29
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-09 Thu
| 4.2
| 4.28
| 4.2
| 4.26
| 715,345
| ###
| ###
| ###
| 0.3 |
2009-Jul-08 Wed
| ###
| ###
| ###
| 4.2
|
|
| 73.0
| 73.0
| ### |
2009-Jul-07 Tue
| ###
| ###
| 4.22
| 4.24
| 1,075,925
| ###
| ###
| ###
| 0.3 |
2009-Jul-06 Mon
| 4.25
| 4.26
| 4.23
| 4.25
|
|
| ###
| ###
| ### |
2009-Jul-03 Fri
| 4.27
| ###
| 4.23
| 4.26
| 1,031,983
| 2,182,644
| 27.6
| 27.6
| 0.3 |
2009-Jul-02 Thu
| ###
| 4.4
| 4.25
| 4.27
| 879,184
| 3,802,470
| 23.9
| 23.9
| ### |
2009-Jul-01 Wed
| ###
| 4.42
| 4.29
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2009-Jun-30 Tue
| 4.41
| 4.45
| ###
| 4.4
| 899,086
| ###
| 34.4
| 34.4
| 0.3 |
2009-Jun-29 Mon
| ###
| 4.41
| ###
| ###
| 571,523
| ###
| ###
| ###
| 0.0 |
2009-Jun-26 Fri
| 4.41
| 4.45
| ###
| 4.4
| 761,829
| ###
| ###
| ###
| 0.3 |
2009-Jun-25 Thu
| 4.42
| 4.48
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2009-Jun-24 Wed
| 4.55
| 4.56
| ###
| 4.44
| 1,921,178
| 4,380,285
| ###
| ###
| 0.3 |
2009-Jun-23 Tue
| ###
| 4.49
| ###
| 4.4
|
|
| 85.9
| 85.9
| 0.3 |
2009-Jun-22 Mon
| 4.27
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| ###
| ###
| 4.25
| 4.25
| 1,561,945
| ###
| ###
| ###
| ### |
2009-Jun-18 Thu
| ###
| ###
| 4.29
| ###
| 2,015,941
| ###
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| ###
| ###
| ###
| 4.28
| 2,207,473
| 0
| 92.3
| 92.3
| 0.3 |
2009-Jun-16 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2009-Jun-15 Mon
| ###
| ###
| 4
| 4
|
|
| 38.3
| 38.3
| 0.3 |
2009-Jun-12 Fri
| ###
| ###
| ###
| ###
| 694,054
| 0
| ###
| ###
| 0.0 |
2009-Jun-11 Thu
| ###
| ###
| ###
| ###
| 982,656
| 0
| ###
| ###
| 0.0 |
2009-Jun-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-09 Tue
| 4
| ###
| 4
| ###
| 858,655
| ###
| ###
| ###
| 0.0 |
2009-Jun-05 Fri
| ###
| ###
| 4
| 4
| 611,952
| ###
| ###
| ###
| 0.3 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 1,001,146
| 0
| 80.5
| 80.5
| 0.0 |
2009-Jun-01 Mon
| ###
| 4
| ###
| ###
| 776,844
| 1,553,688
| 24.0
| 24.0
| 0.0 |
2009-May-29 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| 3.88
| ###
| 3.88
| ###
| 1,317,529
| ###
| 83.4
| 83.4
| 0.0 |
2009-May-27 Wed
| ###
| 4
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2009-May-26 Tue
| 3.87
| ###
| 3.83
| 4
| 1,375,444
| 2,633,975
| ###
| ###
| 0.3 |
2009-May-25 Mon
| ###
| ###
| 3.85
| 3.85
|
|
| 11.6
| 11.6
| 0.3 |
2009-May-22 Fri
| ###
| ###
| 4
| ###
| 524,059
| ###
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 750,020
| 0
| 30.5
| 30.5
| 0.0 |
2009-May-20 Wed
| 4
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| 4
| 1,656,188
| 0
| 77.2
| 77.2
| 0.3 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| 3.86
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-May-13 Wed
| 3.85
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-12 Tue
| 3.75
| 3.79
| 3.71
| 3.76
| 854,443
| ###
| 75.5
| 75.5
| 0.3 |
2009-May-11 Mon
| 3.82
| 3.83
| 3.76
| 3.8
|
|
| 35.7
| 35.7
| ### |
2009-May-08 Fri
| 3.85
| 3.85
| 3.73
| 3.73
| 1,534,384
| ###
| 12.0
| 12.0
| ### |
2009-May-07 Thu
| 3.86
| 3.89
| 3.81
| 3.85
| 1,617,554
| 6,227,582
| 27.7
| 27.7
| 0.3 |
2009-May-06 Wed
| ###
| ###
| 3.85
| 3.85
| 730,459
| ###
| ###
| ###
| 0.3 |
2009-May-05 Tue
| ###
| ###
| ###
| ###
| 931,585
| 0
| 16.9
| 16.9
| 0.0 |
2009-May-04 Mon
| ###
| ###
| 3.89
| ###
| 1,020,546
| ###
| 83.5
| 83.5
| 0.0 |
2009-May-01 Fri
| 3.87
| ###
| 3.86
| ###
| 454,448
| 877,084
| 74.5
| 74.5
| 0.0 |
2009-Apr-30 Thu
| 3.85
| ###
| 3.79
| 3.87
| 1,222,359
| 2,316,370
| ###
| ###
| ### |
2009-Apr-29 Wed
| ###
| 3.83
| ###
| 3.78
|
|
| ###
| ###
| 0.3 |
2009-Apr-28 Tue
| ###
| 3.83
| ###
| 3.7
|
|
| 74.7
| 74.7
| 0.3 |
2009-Apr-27 Mon
| 3.8
| 3.8
| ###
| ###
| 2,693,283
| ###
| ###
| ###
| 0.0 |
2009-Apr-24 Fri
| 3.84
| 3.85
| 3.72
| 3.75
| 2,680,622
| 10,146,154
| ###
| ###
| 0.3 |
2009-Apr-23 Thu
| 3.87
| ###
| 3.81
| 3.85
| 3,228,826
| ###
| ###
| ###
| 0.3 |
2009-Apr-22 Wed
| 3.79
| 3.89
| 3.79
| 3.85
| 732,583
| ###
| ###
| ###
| 0.3 |
2009-Apr-21 Tue
| 3.76
| 3.79
| 3.75
| 3.76
| 755,926
| 2,849,841
| 74.0
| 74.0
| 0.3 |
2009-Apr-20 Mon
| 3.89
| ###
| 3.77
| 3.78
|
|
| 19.6
| 19.6
| 0.3 |
2009-Apr-17 Fri
| 3.85
| ###
| 3.85
| 3.89
|
|
| ###
| ###
| 0.3 |
2009-Apr-16 Thu
| 3.86
| ###
| 3.83
| 3.83
|
|
| ###
| ###
| ### |
2009-Apr-15 Wed
| ###
| ###
| 3.84
| 3.84
|
|
| 17.8
| 17.8
| 0.3 |
2009-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2009-Apr-09 Thu
| ###
| 4
| ###
| ###
| 1,616,449
| ###
| 24.4
| 24.4
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| 3.89
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 1,432,224
| 0
| 81.2
| 81.2
| 0.0 |
2009-Apr-06 Mon
| ###
| ###
| ###
| ###
| 832,071
| 0
| ###
| ###
| 0.0 |
2009-Apr-03 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 1,018,147
| 0
| 70.0
| 70.0
| 0.0 |
2009-Mar-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 853,471
| 0
| ###
| ###
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2009-Mar-25 Wed
| 4
| ###
| ###
| 4
| 2,908,851
| 0
| ###
| ###
| 0.3 |
2009-Mar-24 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2009-Mar-23 Mon
| ###
| ###
| 3.87
| ###
| 728,878
| 1,410,378
| 67.4
| 67.4
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 3,069,859
| 0
| 28.3
| 28.3
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
| 1,318,372
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| 4
| 1,195,189
| 0
| 65.7
| 65.7
| 0.3 |
2009-Mar-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 4
| ###
| ###
| ###
| 1,111,228
| 0
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 4
| ###
| ###
| ###
| 1,000,447
| 0
| ###
| ###
| 0.0 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 1,372,527
| 0
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 3.87
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-09 Mon
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-06 Fri
| 3.75
| ###
| 3.74
| ###
| 1,353,252
| 2,530,581
| ###
| ###
| 0.0 |
2009-Mar-05 Thu
| 3.82
| 3.87
| 3.71
| 3.85
|
|
| ###
| ###
| 0.3 |
2009-Mar-04 Wed
| 3.82
| ###
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| 3.85
| ###
| 3.8
| 3.86
|
|
| ###
| ###
| 0.3 |
2009-Mar-02 Mon
| ###
| ###
| ###
| ###
| 1,386,358
| 0
| ###
| ###
| 0.0 |
2009-Feb-27 Fri
| ###
| 4.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-26 Thu
| 4.25
| 4.28
| ###
| ###
| 792,070
| 1,695,029
| 26.0
| 26.0
| 0.0 |
2009-Feb-25 Wed
| 4.24
| ###
| ###
| 4.24
| 1,853,026
| 0
| ###
| ###
| 0.3 |
2009-Feb-24 Tue
| 4.22
| 4.45
| 4.2
| 4.2
| 804,086
| 3,477,671
| 33.9
| 33.9
| ### |
2009-Feb-23 Mon
| 4.28
| ###
| 4.21
| 4.23
| 691,027
| ###
| 35.2
| 35.2
| 0.3 |
2009-Feb-20 Fri
| ###
| ###
| 4.28
| ###
| 1,306,327
| ###
| 36.3
| 36.3
| 0.0 |
2009-Feb-19 Thu
| ###
| 4.45
| 4.24
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| 4.25
| 719,875
| 0
| ###
| ###
| ### |
2009-Feb-17 Tue
| 4.41
| 4.48
| 4.24
| 4.24
| 527,574
| 2,300,222
| 18.0
| 18.0
| 0.3 |
2009-Feb-16 Mon
| ###
| 4.43
| 4.28
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2009-Feb-13 Fri
| ###
| ###
| ###
| 4.28
|
|
| 79.7
| 79.7
| 0.3 |
2009-Feb-12 Thu
| ###
| 4.27
| ###
| 4.21
|
|
| 74.4
| 74.4
| ### |
2009-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2009-Feb-10 Tue
| ###
| 4.2
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2009-Feb-09 Mon
| ###
| ###
| ###
| ###
| 510,087
| 0
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| ###
| ###
| 4.27
| ###
| 280,273
| 598,382
| 76.3
| 76.3
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2009-Feb-04 Wed
| ###
| ###
| 4.27
| ###
| 841,820
| 1,797,285
| 36.2
| 36.2
| 0.0 |
2009-Feb-03 Tue
| 4.25
| 4.47
| 4.24
| ###
| 678,477
| ###
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| 4.23
| 4.29
| ###
| 4.21
|
|
| 32.5
| 32.5
| ### |
2009-Jan-30 Fri
| 4.25
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-29 Thu
| 4.25
| ###
| 4.23
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2009-Jan-28 Wed
| ###
| 4.28
| ###
| 4.28
|
|
| ###
| ###
| 0.3 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 1,260,326
| 0
| 78.6
| 78.6
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 444,581
| 0
| ###
| ###
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2009-Jan-21 Wed
| 4.2
| 4.28
| ###
| ###
| 350,580
| 750,241
| 24.0
| 24.0
| 0.0 |
2009-Jan-20 Tue
| ###
| 4.22
| ###
| ###
| 201,880
| ###
| ###
| ###
| 0.0 |
2009-Jan-19 Mon
| ###
| 4.25
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2009-Jan-16 Fri
| ###
| 4.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2009-Jan-13 Tue
| ###
| 4.2
| ###
| ###
| 248,145
| ###
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 4
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2009-Jan-09 Fri
| ###
| 4.22
| ###
| ###
| 503,943
| ###
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 4
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2009-Jan-07 Wed
| 4.24
| 4.28
| ###
| ###
| 327,628
| 701,123
| 10.1
| 10.1
| 0.0 |
2009-Jan-06 Tue
| 4.25
| ###
| ###
| 4.23
|
|
| ###
| ###
| 0.3 |
2009-Jan-05 Mon
| 4.4
| 4.42
| ###
| 4.24
|
|
| ###
| ###
| 0.3 |
2009-Jan-02 Fri
| ###
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Dec-31 Wed
| ###
| ###
| ###
| 4.42
|
|
| 88.8
| 88.8
| 0.3 |
2008-Dec-30 Tue
| ###
| 4.22
| ###
| ###
| 164,673
| ###
| 72.0
| 72.0
| 0.0 |
2008-Dec-29 Mon
| 4.23
| 4.25
| ###
| ###
| 212,859
| 452,325
| 16.1
| 16.1
| 0.0 |
2008-Dec-24 Wed
| 4.2
| 4.23
| ###
| 4.2
|
|
| 63.7
| 63.7
| ### |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2008-Dec-22 Mon
| 4.29
| 4.29
| ###
| ###
| 275,145
| 590,186
| 10.3
| 10.3
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| 3.89
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2008-Dec-18 Thu
| 3.8
| ###
| 3.8
| ###
| 2,439,973
| 4,635,948
| 87.3
| 87.3
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| 3.88
| ###
| 469,585
| ###
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| 3.83
| 3.88
| 830,881
| ###
| 30.2
| 30.2
| 0.3 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
| 1,036,577
| 0
| 14.2
| 14.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 1,149,885
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| ###
| ###
| ###
| 4.2
|
|
| 83.6
| 83.6
| ### |
2008-Dec-10 Wed
| ###
| 4.23
| ###
| 4.2
|
|
| ###
| ###
| ### |
2008-Dec-09 Tue
| 4
| ###
| ###
| 4
|
|
| 76.3
| 76.3
| 0.3 |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 3.84
| ###
| 3.8
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2008-Dec-04 Thu
| ###
| ###
| 3.77
| 3.89
|
|
| ###
| ###
| 0.3 |
2008-Dec-03 Wed
| 4
| ###
| 3.83
| 4
|
|
| ###
| ###
| 0.3 |
2008-Dec-02 Tue
| ###
| ###
| ###
| ###
| 715,070
| 0
| 77.9
| 77.9
| 0.0 |
2008-Dec-01 Mon
| ###
| 4.2
| ###
| ###
| 283,451
| 595,247
| 29.8
| 29.8
| 0.0 |
2008-Nov-28 Fri
| ###
| 4.25
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| 4
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| ###
| ###
| 831,159
| 0
| 9.0
| 9.0
| 0.0 |
2008-Nov-25 Tue
| ###
| ###
| ###
| 4.23
| 645,150
| 0
| ###
| ###
| 0.3 |
2008-Nov-24 Mon
| 4.5
| 4.5
| ###
| ###
| 270,273
| ###
| 12.8
| 12.8
| 0.0 |
2008-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2008-Nov-20 Thu
| 4.26
| 4.56
| 4.26
| 4.5
| 698,779
| ###
| ###
| ###
| ### |
2008-Nov-19 Wed
| 4.41
| 4.49
| ###
| 4.4
| 537,587
| 1,206,882
| 48.7
| 48.7
| 0.3 |
2008-Nov-18 Tue
| 4.42
| 4.46
| 4.21
| ###
| 598,524
| ###
| 43.9
| 43.9
| 0.0 |
2008-Nov-17 Mon
| ###
| ###
| 4.42
| 4.42
|
|
| 24.2
| 24.2
| 0.3 |
2008-Nov-14 Fri
| 4.7
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Nov-13 Thu
| ###
| 4.8
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2008-Nov-12 Wed
| 4.72
| 4.81
| ###
| 4.8
|
|
| 80.6
| 80.6
| 0.3 |
2008-Nov-11 Tue
| ###
| 4.87
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2008-Nov-10 Mon
| 5
| ###
| ###
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2008-Nov-07 Fri
| 5
| 5
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 4.82
| ###
| 4.79
| ###
| 641,186
| 1,535,640
| ###
| ###
| 0.0 |
2008-Nov-05 Wed
| 4.8
| 5
| 4.71
| 5
|
|
| ###
| ###
| 0.4 |
2008-Nov-04 Tue
| 4.56
| 4.8
| 4.52
| 4.71
|
|
| ###
| ###
| ### |
2008-Nov-03 Mon
| 4.27
| 4.7
| 4.25
| 4.7
| 458,449
| 2,051,559
| ###
| ###
| 0.3 |
2008-Oct-31 Fri
| 4.46
| 4.47
| ###
| ###
| 248,174
| ###
| 16.8
| 16.8
| 0.0 |
2008-Oct-30 Thu
| 4.45
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-29 Wed
| 4.51
| 4.52
| ###
| 4.4
|
|
| 36.1
| 36.1
| 0.3 |
2008-Oct-28 Tue
| 4.51
| 4.57
| 4.21
| 4.44
| 633,076
| ###
| 38.6
| 38.6
| 0.3 |
2008-Oct-27 Mon
| ###
| 4.7
| 4.51
| ###
| 938,447
| 4,321,548
| 83.1
| 83.1
| 0.0 |
2008-Oct-24 Fri
| 4.7
| 4.74
| ###
| ###
| 1,799,682
| 4,265,246
| 47.6
| 47.6
| 0.0 |
2008-Oct-23 Thu
| 4.5
| 4.7
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-22 Wed
| ###
| 4.74
| 4.55
| ###
| 1,682,183
| 7,813,740
| 41.3
| 41.3
| 0.0 |
2008-Oct-21 Tue
| 4.7
| 4.75
| ###
| 4.7
| 461,674
| 1,096,475
| ###
| ###
| 0.3 |
2008-Oct-20 Mon
| ###
| 4.75
| 4.55
| 4.7
| 1,303,945
| 6,063,344
| ###
| ###
| 0.3 |
2008-Oct-17 Fri
| 4.8
| 4.8
| ###
| ###
| 1,005,173
| ###
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 4.52
| ###
| 4.4
| ###
| 628,046
| ###
| 86.4
| 86.4
| 0.0 |
2008-Oct-15 Wed
| 4.8
| 4.8
| 4.53
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Oct-14 Tue
| 4.58
| 4.8
| 4.51
| 4.8
| 825,829
| ###
| ###
| ###
| 0.3 |
2008-Oct-13 Mon
| ###
| ###
| ###
| 4.5
| 419,687
| 0
| 22.5
| 22.5
| ### |
2008-Oct-10 Fri
| 4.25
| ###
| 4.22
| 4.46
| 591,957
| 1,249,029
| 93.3
| 93.3
| 0.3 |
2008-Oct-09 Thu
| ###
| ###
| ###
| 4.53
| 1,121,156
| 0
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| ###
| 4.26
| ###
| 450,979
| 960,585
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 4.52
| ###
| 4.49
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 4.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
| 218,852
| 0
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 4.56
| 4.7
| 4.44
| 4.59
|
|
| 80.7
| 80.7
| 0.3 |
2008-Oct-01 Wed
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-30 Tue
| 4.2
| 4.85
| 4.2
| ###
| 451,144
| 2,041,426
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 4.8
| 4.85
| 4.53
| ###
| 325,570
| 1,526,923
| 20.4
| 20.4
| 0.0 |
2008-Sep-26 Fri
| 4.79
| ###
| ###
| ###
| 343,286
| 0
| ###
| ###
| 0.0 |
2008-Sep-25 Thu
| 4.84
| 4.84
| ###
| 4.77
| 1,098,951
| ###
| 25.3
| 25.3
| ### |
2008-Sep-24 Wed
| ###
| ###
| 4.57
| 4.79
|
|
| ###
| ###
| 0.3 |
2008-Sep-23 Tue
| 4.2
| 4.54
| ###
| 4.54
| 692,776
| ###
| 95.5
| 95.5
| 0.3 |
2008-Sep-22 Mon
| ###
| ###
| ###
| ###
| 553,481
| 0
| 76.6
| 76.6
| 0.0 |
2008-Sep-19 Fri
| 4.4
| 4.48
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-18 Thu
| ###
| 4.47
| ###
| 4.41
| 2,032,749
| ###
| 74.8
| 74.8
| ### |
2008-Sep-17 Wed
| 4.41
| 4.49
| ###
| 4.45
| 1,465,424
| 3,289,876
| ###
| ###
| 0.3 |
2008-Sep-16 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| ###
| ###
| ###
| ###
| 1,191,670
| 0
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 4.25
| ###
| ###
| 4.2
| 1,931,974
| 0
| ###
| ###
| ### |
2008-Sep-10 Wed
| 4.4
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-09 Tue
| 4.45
| 4.49
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2008-Sep-08 Mon
| ###
| 4.47
| ###
| 4.47
| 970,459
| 2,168,975
| ###
| ###
| ### |
2008-Sep-05 Fri
| 4.4
| 4.43
| 4.29
| ###
| 2,637,251
| ###
| ###
| ###
| 0.0 |
2008-Sep-04 Thu
| 4.41
| 4.54
| 4.41
| 4.52
| 2,659,870
| ###
| ###
| ###
| 0.3 |
2008-Sep-03 Wed
| 4.48
| 4.56
| ###
| ###
| 1,301,954
| 2,968,455
| 22.9
| 22.9
| 0.0 |
2008-Sep-02 Tue
| 4.22
| 4.49
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2008-Sep-01 Mon
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-29 Fri
| ###
| 4.25
| ###
| 4.21
|
|
| ###
| ###
| ### |
2008-Aug-28 Thu
| 4
| 4.28
| 4
| ###
| 929,227
| ###
| 90.6
| 90.6
| 0.0 |
2008-Aug-27 Wed
| 4
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 4
| 943,184
| 0
| 20.5
| 20.5
| 0.3 |
2008-Aug-25 Mon
| ###
| 4.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| ###
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
2008-Aug-21 Thu
| ###
| ###
| ###
| 4.24
| 1,185,577
| 0
| ###
| ###
| 0.3 |
2008-Aug-20 Wed
| 4.4
| 4.4
| ###
| ###
| 573,371
| ###
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-18 Mon
| 4.4
| 4.48
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2008-Aug-15 Fri
| ###
| 4.45
| ###
| 4.4
| 426,642
| 949,278
| ###
| ###
| 0.3 |
2008-Aug-14 Thu
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| 4.45
| 4.45
| ###
| 4.4
| 309,447
| ###
| 37.4
| 37.4
| 0.3 |
2008-Aug-12 Tue
| 4.43
| 4.45
| ###
| 4.44
| 708,146
| 1,575,624
| ###
| ###
| 0.3 |
2008-Aug-11 Mon
| 4.43
| 4.47
| ###
| 4.4
|
|
| 31.8
| 31.8
| 0.3 |
2008-Aug-08 Fri
| 4.41
| 4.48
| ###
| ###
| 499,473
| ###
| 14.1
| 14.1
| 0.0 |
2008-Aug-07 Thu
| 4.45
| 4.49
| 4.28
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2008-Aug-06 Wed
| 4.44
| 4.49
| ###
| ###
| 417,781
| ###
| 27.2
| 27.2
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| 4.26
| 419,089
| 0
| ###
| ###
| 0.3 |
2008-Aug-04 Mon
| 4.5
| 4.57
| ###
| ###
| 1,539,378
| 3,517,478
| 19.6
| 19.6
| 0.0 |
2008-Aug-01 Fri
| 4.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-30 Wed
| 4.4
| 4.5
| ###
| 4.41
| 424,343
| 954,771
| 69.4
| 69.4
| ### |
2008-Jul-29 Tue
| 4.29
| 4.48
| 4.26
| ###
| 303,552
| 1,326,522
| 77.4
| 77.4
| 0.0 |
2008-Jul-28 Mon
| 4.52
| ###
| ###
| 4.48
|
|
| ###
| ###
| ### |
2008-Jul-25 Fri
| 4.71
| 4.71
| 4.41
| 4.52
| 472,188
| 2,153,177
| 12.3
| 12.3
| 0.3 |
2008-Jul-24 Thu
| 4.46
| 4.74
| 4.45
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2008-Jul-23 Wed
| ###
| 4.46
| 4.29
| ###
| 1,163,084
| ###
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| 4.41
| 4.43
| ###
| ###
|
|
| 8.0
| 8.0
| 0.0 |
2008-Jul-21 Mon
| ###
| 4.56
| ###
| 4.41
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| ###
| 4.41
| 4.2
| 4.4
|
|
| ###
| ###
| 0.3 |
2008-Jul-16 Wed
| ###
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| 3.88
| ###
| 334,980
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| 3.84
| ###
| 252,485
| 484,771
| ###
| ###
| 0.0 |
2008-Jul-11 Fri
| ###
| ###
| 3.89
| 4
|
|
| 27.6
| 27.6
| 0.3 |
2008-Jul-10 Thu
| 3.86
| 4
| 3.83
| 4
|
|
| 89.3
| 89.3
| 0.3 |
2008-Jul-09 Wed
| 3.86
| ###
| 3.72
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| 3.75
| 3.75
| 664,554
| ###
| 8.6
| 8.6
| 0.3 |
2008-Jul-07 Mon
| 3.86
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| 3.87
| ###
| 383,020
| 741,143
| ###
| ###
| 0.0 |
2008-Jul-03 Thu
| ###
| ###
| 3.82
| 4
|
|
| 85.9
| 85.9
| 0.3 |
2008-Jul-02 Wed
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| 3.85
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 840,081
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| ###
| 4
| 987,788
| 0
| 28.4
| 28.4
| 0.3 |
2008-Jun-26 Thu
| ###
| 4.29
| ###
| ###
| 1,271,221
| ###
| 68.9
| 68.9
| 0.0 |
2008-Jun-25 Wed
| 4
| ###
| ###
| ###
| 737,422
| 0
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| ###
| 4.22
| 3.89
| 4
|
|
| 25.1
| 25.1
| 0.3 |
2008-Jun-23 Mon
| ###
| ###
| ###
| 4.26
| 869,175
| 0
| 39.9
| 39.9
| 0.3 |
2008-Jun-20 Fri
| ###
| ###
| ###
| 4.27
|
|
| 84.9
| 84.9
| ### |
2008-Jun-19 Thu
| ###
| 4.2
| ###
| ###
| 1,690,822
| 3,550,726
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| 4.44
| 4.22
| 4.22
|
|
| 23.7
| 23.7
| ### |
2008-Jun-17 Tue
| ###
| 4.41
| ###
| ###
| 702,129
| ###
| 86.9
| 86.9
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| 4.22
| 4.25
|
|
| 29.6
| 29.6
| ### |
2008-Jun-13 Fri
| 4.26
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| ###
| ###
| ###
| 4.25
| 895,746
| 0
| ###
| ###
| ### |
2008-Jun-11 Wed
| ###
| ###
| ###
| 4.29
|
|
| ###
| ###
| ### |
2008-Jun-10 Tue
| ###
| ###
| ###
| 4.29
|
|
| 30.6
| 30.6
| ### |
2008-Jun-06 Fri
| ###
| 4.47
| ###
| 4.45
|
|
| 82.2
| 82.2
| 0.3 |
2008-Jun-05 Thu
| 4.43
| 4.48
| ###
| ###
| 637,379
| 1,427,728
| ###
| ###
| 0.0 |
2008-Jun-04 Wed
| 4.45
| 4.49
| ###
| 4.42
| 844,370
| ###
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| 4.47
| ###
| ###
| ###
| 905,278
| 0
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 4.57
| 4.59
| 4.4
| 4.49
|
|
| 28.5
| 28.5
| ### |
2008-May-30 Fri
| 4.47
| ###
| 4.47
| 4.53
| 1,438,757
| 3,215,621
| ###
| ###
| ### |
2008-May-29 Thu
| 4.4
| 4.49
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2008-May-28 Wed
| 4.47
| 4.5
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-27 Tue
| 4.47
| 4.53
| ###
| 4.42
|
|
| 31.2
| 31.2
| 0.3 |
2008-May-26 Mon
| 4.51
| 4.55
| 4.45
| 4.47
| 3,529,346
| 15,882,057
| ###
| ###
| ### |
2008-May-23 Fri
| 4.7
| 4.71
| 4.5
| 4.57
|
|
| 16.6
| 16.6
| ### |
2008-May-22 Thu
| 4.75
| 4.75
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2008-May-21 Wed
| 4.8
| 4.81
| 4.75
| 4.75
| 747,386
| ###
| ###
| ###
| ### |
2008-May-20 Tue
| 4.81
| 4.82
| 4.77
| 4.79
|
|
| 39.9
| 39.9
| 0.3 |
2008-May-19 Mon
| 4.87
| 4.89
| 4.79
| 4.81
| 506,070
| 2,449,378
| ###
| ###
| ### |
2008-May-16 Fri
| 4.86
| ###
| 4.86
| 4.87
|
|
| ###
| ###
| 0.3 |
2008-May-15 Thu
| 4.84
| ###
| 4.8
| ###
| 894,223
| ###
| ###
| ###
| 0.0 |
2008-May-14 Wed
| 4.83
| ###
| 4.76
| 4.76
|
|
| 24.0
| 24.0
| ### |
2008-May-13 Tue
| 4.8
| ###
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-May-12 Mon
| ###
| ###
| 4.87
| 4.89
|
|
| 11.9
| 11.9
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| 5.23
|
|
| 21.2
| 21.2
| ### |
2008-May-08 Thu
| ###
| 5.4
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2008-May-07 Wed
| ###
| ###
| ###
| 5.22
| 542,180
| 0
| 28.7
| 28.7
| 0.4 |
2008-May-06 Tue
| ###
| 5.4
| ###
| 5.22
| 838,172
| ###
| ###
| ###
| 0.4 |
2008-May-05 Mon
| 5.29
| ###
| ###
| 5.27
| 393,542
| 0
| ###
| ###
| ### |
2008-May-02 Fri
| ###
| 5.43
| 5.22
| 5.28
| 343,026
| ###
| ###
| ###
| 0.4 |
2008-May-01 Thu
| ###
| ###
| 5.2
| 5.21
|
|
| 14.9
| 14.9
| 0.4 |
2008-Apr-30 Wed
| 5.45
| 5.51
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2008-Apr-29 Tue
| 5.5
| ###
| 5.46
| 5.52
| 289,279
| ###
| ###
| ###
| 0.4 |
2008-Apr-28 Mon
| 5.48
| 5.5
| ###
| 5.47
| 442,945
| ###
| 36.8
| 36.8
| ### |
2008-Apr-24 Thu
| ###
| 5.48
| ###
| 5.43
| 555,580
| 1,522,289
| ###
| ###
| 0.4 |
2008-Apr-23 Wed
| 5.27
| 5.44
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| 5.25
| 5.26
| ###
| 5.23
| 597,827
| 1,572,285
| 37.9
| 37.9
| ### |
2008-Apr-21 Mon
| 5.29
| ###
| ###
| 5.24
| 868,974
| 0
| ###
| ###
| 0.4 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 575,675
| 0
| 84.6
| 84.6
| 0.0 |
2008-Apr-17 Thu
| ###
| ###
| 4.88
| ###
| 402,485
| ###
| 36.7
| 36.7
| 0.0 |
2008-Apr-16 Wed
| ###
| ###
| 4.86
| ###
| 1,073,379
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 4.78
| ###
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Apr-14 Mon
| 4.89
| ###
| 4.77
| 4.82
|
|
| 28.6
| 28.6
| 0.3 |
2008-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Apr-09 Wed
| 5.21
| 5.29
| ###
| ###
| 825,570
| ###
| 32.0
| 32.0
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| ###
| ###
| 888,570
| 0
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
2008-Apr-04 Fri
| 5.2
| 5.29
| ###
| 5.2
| 1,190,429
| 3,148,684
| 61.1
| 61.1
| ### |
2008-Apr-03 Thu
| 5.2
| 5.25
| ###
| 5.2
| 915,355
| ###
| ###
| ###
| ### |
2008-Apr-02 Wed
| 5.21
| ###
| ###
| ###
|
|
| 37.7
| 37.7
| 0.0 |
2008-Apr-01 Tue
| 5.2
| 5.21
| ###
| ###
| 628,222
| ###
| 25.1
| 25.1
| 0.0 |
2008-Mar-31 Mon
| 5.2
| 5.21
| ###
| 5.2
|
|
| 68.5
| 68.5
| ### |
2008-Mar-28 Fri
| ###
| 5.4
| ###
| 5.2
|
|
| 19.9
| 19.9
| ### |
2008-Mar-27 Thu
| ###
| 5.4
| ###
| 5.22
|
|
| 19.9
| 19.9
| 0.4 |
2008-Mar-26 Wed
| 5.22
| 5.49
| 5.2
| 5.4
| 628,554
| 3,359,621
| ###
| ###
| 0.4 |
2008-Mar-25 Tue
| ###
| ###
| 4.89
| 5.25
|
|
| 87.9
| 87.9
| 0.4 |
2008-Mar-20 Thu
| 4.81
| ###
| 4.78
| 5
| 2,267,387
| 5,419,054
| ###
| ###
| 0.4 |
2008-Mar-19 Wed
| ###
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| ###
| ###
| ###
| 537,553
| 0
| 93.6
| 93.6
| 0.0 |
2008-Mar-17 Mon
| 4.75
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2008-Mar-14 Fri
| ###
| ###
| 4.83
| 4.89
|
|
| 28.9
| 28.9
| ### |
2008-Mar-13 Thu
| ###
| ###
| ###
| ###
| 561,941
| 0
| 78.8
| 78.8
| 0.0 |
2008-Mar-12 Wed
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2008-Mar-11 Tue
| 4.7
| ###
| 4.7
| 5
| 1,540,949
| ###
| ###
| ###
| 0.4 |
2008-Mar-10 Mon
| 4.7
| 4.8
| ###
| 4.75
|
|
| ###
| ###
| ### |
2008-Mar-07 Fri
| 4.8
| 4.89
| 4.7
| 4.75
|
|
| 39.2
| 39.2
| ### |
2008-Mar-06 Thu
| 4.78
| 5
| ###
| 4.85
|
|
| ###
| ###
| ### |
2008-Mar-05 Wed
| 4.8
| 4.88
| ###
| 4.81
|
|
| ###
| ###
| ### |
2008-Mar-04 Tue
| ###
| ###
| 4.87
| ###
| 2,579,988
| 6,282,270
| 31.3
| 31.3
| 0.0 |
2008-Mar-03 Mon
| ###
| ###
| 4.86
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2008-Feb-29 Fri
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 4.83
| ###
| 1,194,423
| ###
| ###
| ###
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
| 1,483,728
| 0
| 79.6
| 79.6
| 0.0 |
2008-Feb-26 Tue
| ###
| 5.21
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 490,975
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 5.28
| 5.29
| ###
| ###
|
|
| 10.7
| 10.7
| 0.0 |
2008-Feb-21 Thu
| 5.2
| ###
| ###
| 5.28
|
|
| ###
| ###
| 0.4 |
2008-Feb-20 Wed
| 5.25
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2008-Feb-19 Tue
| 5.28
| ###
| ###
| 5.26
| 4,395,926
| 0
| 33.9
| 33.9
| 0.4 |
2008-Feb-18 Mon
| ###
| ###
| ###
| 5.24
|
|
| 30.6
| 30.6
| 0.4 |
2008-Feb-15 Fri
| ###
| ###
| 5.27
| ###
| 626,440
| ###
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-13 Wed
| ###
| 5.4
| 5.2
| ###
| 612,989
| 3,248,841
| 76.7
| 76.7
| 0.0 |
2008-Feb-12 Tue
| 5.25
| 5.42
| 5.2
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2008-Feb-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-07 Thu
| ###
| 5.27
| ###
| 5.2
|
|
| 77.1
| 77.1
| ### |
2008-Feb-06 Wed
| ###
| 5.26
| ###
| ###
| 667,728
| 1,756,124
| 74.3
| 74.3
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| ###
| 485,943
| 0
| ###
| ###
| 0.0 |
2008-Feb-04 Mon
| 5.28
| 5.4
| ###
| 5.21
| 312,424
| 843,544
| ###
| ###
| 0.4 |
2008-Feb-01 Fri
| 5.26
| 5.29
| ###
| 5.27
|
|
| ###
| ###
| ### |
2008-Jan-31 Thu
| ###
| ###
| ###
| 5.26
| 583,253
| 0
| 87.7
| 87.7
| 0.4 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-29 Tue
| ###
| 5.4
| ###
| ###
| 577,187
| ###
| ###
| ###
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
| 1,112,421
| 0
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| 5.23
| 5
| ###
| 1,744,450
| ###
| 27.6
| 27.6
| 0.0 |
2008-Jan-23 Wed
| ###
| 5.23
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2008-Jan-22 Tue
| 5
| ###
| 4.82
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-21 Mon
| 5.28
| 5.48
| 5.23
| 5.4
| 492,785
| ###
| 91.0
| 91.0
| 0.4 |
2008-Jan-18 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 5.42
| 5.49
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2008-Jan-16 Wed
| ###
| 5.49
| ###
| 5.4
| 348,653
| 957,052
| 80.3
| 80.3
| 0.4 |
2008-Jan-15 Tue
| 5.47
| 5.5
| 5.4
| 5.44
| 1,963,882
| 10,703,156
| 40.4
| 40.4
| 0.4 |
2008-Jan-14 Mon
| 5.43
| 5.52
| ###
| 5.52
| 1,154,286
| 3,185,829
| ###
| ###
| 0.4 |
2008-Jan-11 Fri
| 5.4
| 5.45
| 5.25
| 5.43
| 649,848
| 3,476,686
| ###
| ###
| 0.4 |
2008-Jan-10 Thu
| ###
| 5.4
| ###
| 5.4
| 125,857
| ###
| 81.4
| 81.4
| 0.4 |
2008-Jan-09 Wed
| ###
| 5.41
| 5.25
| ###
| 436,389
| 2,325,953
| 39.3
| 39.3
| 0.0 |
2008-Jan-08 Tue
| ###
| 5.42
| ###
| ###
| 515,170
| ###
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 5.45
| 5.49
| ###
| 5.41
|
|
| 39.3
| 39.3
| ### |
2008-Jan-04 Fri
| 5.5
| 5.58
| ###
| 5.5
| 238,623
| 665,758
| 66.8
| 66.8
| 0.4 |
2008-Jan-03 Thu
| 5.5
| 5.51
| ###
| 5.5
|
|
| ###
| ###
| 0.4 |
2008-Jan-02 Wed
| 5.42
| ###
| 5.4
| 5.5
|
|
| 79.3
| 79.3
| 0.4 |
2007-Dec-31 Mon
| 5.45
| 5.45
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2007-Dec-28 Fri
| ###
| 5.47
| ###
| 5.41
| 191,020
| ###
| ###
| ###
| ### |
2007-Dec-27 Thu
| 5.4
| 5.45
| ###
| 5.4
|
|
| 66.2
| 66.2
| 0.4 |
2007-Dec-24 Mon
| 5.41
| 5.45
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-21 Fri
| 5.2
| 5.44
| 5.2
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2007-Dec-20 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2007-Dec-19 Wed
| ###
| 5.28
| ###
| ###
| 1,676,181
| ###
| ###
| ###
| 0.0 |
2007-Dec-18 Tue
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 5.4
| 5.4
| 5.22
| 5.26
| 769,479
| ###
| ###
| ###
| 0.4 |
2007-Dec-13 Thu
| 5.41
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Dec-12 Wed
| 5.46
| 5.46
| ###
| 5.41
| 544,277
| 1,485,876
| 25.5
| 25.5
| ### |
2007-Dec-11 Tue
| 5.44
| 5.46
| ###
| 5.46
| 455,646
| ###
| ###
| ###
| ### |
2007-Dec-10 Mon
| 5.46
| 5.47
| ###
| 5.45
| 2,535,325
| ###
| ###
| ###
| ### |
2007-Dec-07 Fri
| 5.49
| 5.49
| 5.44
| 5.47
|
|
| 31.4
| 31.4
| ### |
2007-Dec-06 Thu
| 5.46
| 5.47
| 5.42
| 5.46
|
|
| ###
| ###
| ### |
2007-Dec-05 Wed
| 5.43
| 5.49
| 5.43
| 5.46
| 618,481
| ###
| ###
| ###
| ### |
2007-Dec-04 Tue
| 5.49
| 5.5
| 5.44
| 5.45
|
|
| 30.9
| 30.9
| ### |
2007-Dec-03 Mon
| 5.49
| 5.49
| 5.43
| 5.44
|
|
| 30.8
| 30.8
| 0.4 |
2007-Nov-30 Fri
| 5.5
| 5.5
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2007-Nov-29 Thu
| 5.56
| 5.56
| 5.44
| 5.45
| 3,751,879
| ###
| ###
| ###
| ### |
2007-Nov-28 Wed
| 5.51
| 5.52
| ###
| 5.5
| 1,561,749
| 4,310,427
| ###
| ###
| 0.4 |
2007-Nov-27 Tue
| 5.5
| ###
| 5.41
| 5.52
|
|
| 67.5
| 67.5
| 0.4 |
2007-Nov-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Nov-22 Thu
| 5.4
| 5.45
| ###
| 5.43
| 842,521
| ###
| 78.5
| 78.5
| 0.4 |
2007-Nov-21 Wed
| 5.42
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-20 Tue
| ###
| 5.4
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
2007-Nov-19 Mon
| 5.42
| 5.42
| ###
| ###
| 186,544
| ###
| 24.4
| 24.4
| 0.0 |
2007-Nov-16 Fri
| ###
| 5.4
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2007-Nov-14 Wed
| ###
| 5.43
| ###
| ###
| 2,253,985
| ###
| 30.6
| 30.6
| 0.0 |
2007-Nov-13 Tue
| ###
| 5.42
| ###
| 5.42
|
|
| 74.9
| 74.9
| 0.4 |
2007-Nov-12 Mon
| ###
| 5.46
| ###
| ###
| 655,573
| ###
| 80.1
| 80.1
| 0.0 |
2007-Nov-09 Fri
| ###
| 5.44
| ###
| ###
| 2,381,986
| ###
| ###
| ###
| 0.0 |
2007-Nov-08 Thu
| ###
| 5.44
| ###
| ###
| 396,147
| ###
| 78.4
| 78.4
| 0.0 |
2007-Nov-07 Wed
| ###
| 5.5
| ###
| 5.48
|
|
| ###
| ###
| ### |
2007-Nov-06 Tue
| 5.4
| 5.46
| ###
| ###
| 1,339,172
| ###
| 30.3
| 30.3
| 0.0 |
2007-Nov-05 Mon
| ###
| 5.47
| ###
| ###
| 708,753
| ###
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| ###
| 5.47
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2007-Nov-01 Thu
| 5.41
| 5.52
| ###
| 5.47
| 286,650
| 791,153
| ###
| ###
| ### |
2007-Oct-31 Wed
| ###
| 5.5
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2007-Oct-30 Tue
| ###
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| ###
| ###
| 5.26
| ###
| 1,287,671
| 3,386,574
| 33.1
| 33.1
| 0.0 |
2007-Oct-26 Fri
| ###
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| 5.46
| ###
| 5.4
| 606,584
| 1,655,974
| 77.0
| 77.0
| 0.4 |
2007-Oct-24 Wed
| 5.4
| 5.45
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2007-Oct-23 Tue
| 5.25
| 5.4
| 5.25
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2007-Oct-22 Mon
| 5.29
| ###
| 5.2
| ###
| 2,131,624
| 5,542,222
| 74.9
| 74.9
| 0.0 |
2007-Oct-19 Fri
| 5.4
| 5.41
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2007-Oct-18 Thu
| 5.55
| 5.55
| ###
| ###
| 1,402,020
| ###
| ###
| ###
| 0.0 |
2007-Oct-17 Wed
| 5.48
| ###
| 5.46
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2007-Oct-16 Tue
| 5.44
| 5.53
| 5.44
| 5.5
| 1,045,844
| 5,736,454
| ###
| ###
| 0.4 |
2007-Oct-15 Mon
| 5.53
| 5.53
| 5.42
| 5.44
| 190,642
| ###
| 25.6
| 25.6
| 0.4 |
2007-Oct-12 Fri
| 5.52
| 5.55
| 5.42
| 5.51
| 619,257
| 3,396,624
| 33.8
| 33.8
| ### |
2007-Oct-11 Thu
| ###
| ###
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Oct-10 Wed
| ###
| ###
| 5.54
| ###
| 505,480
| 1,400,179
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| 5.73
| ###
| ###
| 636,574
| 1,823,784
| 33.2
| 33.2
| 0.0 |
2007-Oct-08 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Oct-05 Fri
| 5.77
| 5.79
| 5.71
| 5.75
|
|
| ###
| ###
| ### |
2007-Oct-04 Thu
| 5.8
| 5.82
| 5.73
| 5.76
| 306,787
| ###
| ###
| ###
| ### |
2007-Oct-03 Wed
| 5.74
| 5.83
| 5.73
| 5.78
|
|
| 73.8
| 73.8
| 0.4 |
2007-Oct-02 Tue
| 5.75
| 5.82
| 5.7
| 5.74
| 440,788
| ###
| ###
| ###
| 0.4 |
2007-Oct-01 Mon
| ###
| 5.79
| ###
| 5.75
| 204,755
| ###
| ###
| ###
| ### |
2007-Sep-28 Fri
| 5.78
| 5.78
| ###
| 5.76
|
|
| ###
| ###
| ### |
2007-Sep-27 Thu
| 5.8
| 5.83
| 5.71
| 5.75
| 493,081
| 2,845,077
| ###
| ###
| ### |
2007-Sep-26 Wed
| ###
| ###
| ###
| 5.78
| 454,582
| 0
| ###
| ###
| 0.4 |
2007-Sep-25 Tue
| 5.72
| 5.89
| 5.7
| 5.74
| 567,947
| 3,291,252
| ###
| ###
| 0.4 |
2007-Sep-24 Mon
| 5.7
| 5.88
| ###
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Sep-21 Fri
| 5.7
| 5.75
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| 5.77
| 5.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| 5.53
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| 27.2
| 27.2
| 0.4 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 221,870
| 0
| 36.5
| 36.5
| 0.0 |
2007-Sep-14 Fri
| 5.7
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| 5.73
| 5.59
| ###
| 759,441
| ###
| 37.8
| 37.8
| 0.0 |
2007-Sep-12 Wed
| 5.8
| 5.8
| 5.54
| 5.56
|
|
| 9.2
| 9.2
| 0.4 |
2007-Sep-11 Tue
| ###
| ###
| 5.75
| 5.78
| 896,571
| 2,577,641
| 17.2
| 17.2
| 0.4 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 5.85
| 534,573
| 0
| 92.7
| 92.7
| 0.4 |
2007-Sep-07 Fri
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-06 Thu
| ###
| 5.75
| 5.59
| 5.59
|
|
| 32.9
| 32.9
| ### |
2007-Sep-05 Wed
| 5.82
| 5.87
| ###
| ###
|
|
| 14.1
| 14.1
| 0.0 |
2007-Sep-04 Tue
| ###
| 5.82
| ###
| 5.81
| 886,978
| ###
| ###
| ###
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 596,926
| 0
| 94.4
| 94.4
| 0.0 |
2007-Aug-31 Fri
| ###
| 5.49
| ###
| 5.49
| 528,849
| ###
| ###
| ###
| 0.4 |
2007-Aug-30 Thu
| 5.49
| 5.55
| ###
| 5.4
|
|
| 24.7
| 24.7
| 0.4 |
2007-Aug-29 Wed
| 5.41
| 5.51
| ###
| ###
| 304,240
| 838,181
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| 5.46
| 5.48
| 5.42
| 5.46
| 562,251
| ###
| ###
| ###
| ### |
2007-Aug-27 Mon
| 5.45
| 5.49
| 5.41
| 5.46
| 1,020,344
| 5,560,874
| ###
| ###
| ### |
2007-Aug-24 Fri
| 5.46
| 5.49
| ###
| 5.45
| 1,642,724
| 4,509,277
| ###
| ###
| ### |
2007-Aug-23 Thu
| ###
| ###
| 5.45
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Aug-22 Wed
| ###
| 5.52
| ###
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-21 Tue
| ###
| 5.55
| ###
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2007-Aug-20 Mon
| 5.22
| 5.4
| 5.22
| ###
| 713,272
| 3,787,474
| 73.6
| 73.6
| 0.0 |
2007-Aug-17 Fri
| 5.25
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-15 Wed
| ###
| 5.45
| 5.26
| 5.28
| 2,535,683
| 13,578,582
| ###
| ###
| 0.4 |
2007-Aug-14 Tue
| 5.45
| 5.51
| 5.41
| 5.43
| 566,140
| 3,091,124
| ###
| ###
| 0.4 |
2007-Aug-13 Mon
| 5.47
| 5.55
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2007-Aug-10 Fri
| 5.4
| 5.7
| ###
| 5.48
| 1,197,472
| ###
| ###
| ###
| ### |
2007-Aug-09 Thu
| 5.53
| ###
| ###
| 5.53
| 1,305,224
| 0
| 61.9
| 61.9
| ### |
2007-Aug-08 Wed
| 5.56
| 5.56
| 5.43
| 5.5
| 805,643
| ###
| 22.2
| 22.2
| 0.4 |
2007-Aug-07 Tue
| 5.5
| 5.55
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2007-Aug-06 Mon
| ###
| 5.45
| ###
| 5.4
| 632,241
| 1,722,856
| 85.0
| 85.0
| 0.4 |
2007-Aug-03 Fri
| ###
| 5.47
| 5.27
| 5.41
| 324,646
| 1,743,349
| 73.0
| 73.0
| ### |
2007-Aug-02 Thu
| 5.46
| 5.53
| 5.25
| ###
| 824,071
| 4,441,742
| ###
| ###
| 0.0 |
2007-Aug-01 Wed
| 5.5
| 5.51
| ###
| 5.41
|
|
| 58.7
| 58.7
| ### |
2007-Jul-31 Tue
| 5.43
| 5.55
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jul-30 Mon
| ###
| 5.44
| ###
| 5.43
|
|
| 77.1
| 77.1
| 0.4 |
2007-Jul-27 Fri
| ###
| 5.46
| ###
| 5.43
| 904,523
| 2,469,347
| 77.5
| 77.5
| 0.4 |
2007-Jul-26 Thu
| 5.49
| 5.54
| ###
| 5.43
|
|
| 36.3
| 36.3
| 0.4 |
2007-Jul-25 Wed
| 5.5
| 5.55
| 5.47
| 5.5
| 385,985
| 2,126,777
| 66.5
| 66.5
| 0.4 |
2007-Jul-24 Tue
| 5.5
| ###
| 5.48
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Jul-23 Mon
| 5.45
| 5.53
| 5.41
| 5.46
| 445,785
| 2,438,443
| ###
| ###
| ### |
2007-Jul-20 Fri
| 5.42
| 5.47
| 5.4
| 5.45
|
|
| 65.8
| 65.8
| ### |
2007-Jul-19 Thu
| 5.4
| 5.53
| 5.4
| 5.45
| 486,875
| 2,660,771
| ###
| ###
| ### |
2007-Jul-18 Wed
| 5.41
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| 5.44
| 5.44
| ###
| 5.4
| 823,450
| 2,239,784
| ###
| ###
| 0.4 |
2007-Jul-16 Mon
| ###
| 5.44
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2007-Jul-13 Fri
| ###
| 5.45
| ###
| ###
| 1,097,778
| 2,991,445
| 67.1
| 67.1
| 0.0 |
2007-Jul-12 Thu
| 5.23
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| 5.26
| 5.28
| ###
| 5.2
| 705,772
| ###
| ###
| ###
| ### |
2007-Jul-10 Tue
| 5.29
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2007-Jul-09 Mon
| ###
| ###
| 5.26
| 5.29
| 478,048
| ###
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| 5.28
| ###
| 5.26
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2007-Jul-05 Thu
| 5.28
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-04 Wed
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| ###
| ###
| 5.25
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2007-Jul-02 Mon
| 5.23
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-29 Fri
| 5.28
| 5.28
| ###
| 5.23
| 1,215,884
| ###
| 27.2
| 27.2
| ### |
2007-Jun-28 Thu
| 5.29
| ###
| 5.26
| 5.29
|
|
| ###
| ###
| 0.4 |
2007-Jun-27 Wed
| 5.29
| ###
| 5.2
| 5.25
| 921,828
| 2,396,752
| 46.6
| 46.6
| 0.4 |
2007-Jun-26 Tue
| 5.28
| ###
| 5.22
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Jun-25 Mon
| 5.27
| ###
| 5.21
| 5.21
| 1,152,754
| 3,002,924
| ###
| ###
| 0.4 |
2007-Jun-22 Fri
| 5.45
| 5.45
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
2007-Jun-21 Thu
| 5.5
| 5.5
| ###
| 5.42
| 1,920,023
| ###
| 21.9
| 21.9
| 0.4 |
2007-Jun-20 Wed
| 5.5
| 5.53
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Jun-19 Tue
| 5.45
| 5.52
| 5.44
| 5.52
| 980,473
| ###
| 79.7
| 79.7
| 0.4 |
2007-Jun-18 Mon
| 5.49
| 5.53
| 5.46
| 5.46
| 299,346
| ###
| 36.3
| 36.3
| ### |
2007-Jun-15 Fri
| 5.5
| 5.54
| 5.46
| 5.54
|
|
| 72.1
| 72.1
| 0.4 |
2007-Jun-14 Thu
| 5.5
| 5.54
| 5.47
| 5.5
| 1,351,252
| 7,438,642
| 66.9
| 66.9
| 0.4 |
2007-Jun-13 Wed
| 5.53
| 5.58
| 5.49
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-Jun-12 Tue
| ###
| ###
| 5.53
| 5.55
| 1,578,049
| ###
| 33.0
| 33.0
| ### |
2007-Jun-08 Fri
| 5.54
| 5.57
| 5.46
| 5.52
|
|
| ###
| ###
| 0.4 |
2007-Jun-07 Thu
| ###
| ###
| 5.54
| ###
| 477,927
| 1,323,857
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 5.74
| 5.8
| ###
| 5.7
| 434,829
| ###
| 33.8
| 33.8
| 0.4 |
2007-Jun-05 Tue
| 5.84
| 5.84
| 5.74
| 5.78
|
|
| 32.5
| 32.5
| 0.4 |
2007-Jun-04 Mon
| 5.83
| 5.84
| 5.78
| 5.8
|
|
| 34.8
| 34.8
| 0.4 |
2007-Jun-01 Fri
| 5.76
| 5.84
| 5.76
| 5.79
|
|
| 66.4
| 66.4
| ### |
2007-May-31 Thu
| ###
| ###
| 5.75
| 5.81
|
|
| ###
| ###
| ### |
2007-May-30 Wed
| 5.8
| ###
| 5.8
| 5.88
| 1,270,374
| 3,684,084
| 82.2
| 82.2
| 0.4 |
2007-May-29 Tue
| 5.82
| 5.86
| 5.75
| 5.84
|
|
| 65.4
| 65.4
| 0.4 |
2007-May-28 Mon
| 5.85
| 5.85
| 5.7
| 5.74
| 468,224
| ###
| ###
| ###
| 0.4 |
2007-May-25 Fri
| 5.78
| 5.88
| 5.7
| 5.84
|
|
| 73.8
| 73.8
| 0.4 |
2007-May-24 Thu
| 5.85
| 5.87
| ###
| 5.7
|
|
| 20.1
| 20.1
| 0.4 |
2007-May-23 Wed
| 5.87
| ###
| 5.87
| 5.87
|
|
| 65.3
| 65.3
| ### |
2007-May-22 Tue
| ###
| ###
| 5.85
| 5.88
| 1,280,626
| ###
| 27.7
| 27.7
| 0.4 |
2007-May-21 Mon
| 5.87
| ###
| 5.86
| ###
| 946,345
| ###
| ###
| ###
| 0.0 |
2007-May-18 Fri
| ###
| ###
| 5.82
| 5.86
|
|
| ###
| ###
| 0.4 |
2007-May-17 Thu
| 5.89
| ###
| 5.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,399,374
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 5.86
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2007-May-14 Mon
| ###
| ###
| ###
| ###
| 307,429
| 0
| ###
| ###
| 0.0 |
2007-May-11 Fri
| 5.86
| ###
| 5.85
| ###
| 1,135,623
| ###
| 78.5
| 78.5
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 869,577
| 0
| ###
| ###
| 0.0 |
2007-May-09 Wed
| ###
| ###
| ###
| 6
| 589,885
| 0
| ###
| ###
| 0.4 |
2007-May-08 Tue
| ###
| ###
| 5.81
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2007-May-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-04 Fri
| ###
| ###
| ###
| ###
| 567,029
| 0
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| ###
| 3,993,322
| 0
| 66.8
| 66.8
| 0.0 |
2007-May-02 Wed
| 5.88
| ###
| 5.84
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2007-May-01 Tue
| ###
| 5.85
| ###
| 5.83
|
|
| 91.9
| 91.9
| ### |
2007-Apr-30 Mon
| 5.79
| 5.8
| ###
| ###
| 796,446
| ###
| 17.9
| 17.9
| 0.0 |
2007-Apr-27 Fri
| 5.78
| 5.84
| 5.7
| 5.78
|
|
| 71.7
| 71.7
| 0.4 |
2007-Apr-26 Thu
| ###
| 5.79
| ###
| 5.78
|
|
| 86.0
| 86.0
| 0.4 |
2007-Apr-24 Tue
| 5.7
| 5.7
| ###
| ###
| 1,139,747
| 3,248,278
| 23.7
| 23.7
| 0.0 |
2007-Apr-23 Mon
| ###
| 5.7
| 5.59
| 5.7
| 548,421
| ###
| ###
| ###
| 0.4 |
2007-Apr-20 Fri
| 5.57
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 5.58
| 5.58
| 5.54
| 5.56
|
|
| 46.2
| 46.2
| 0.4 |
2007-Apr-18 Wed
| 5.5
| ###
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2007-Apr-17 Tue
| ###
| ###
| 5.53
| 5.56
|
|
| 39.6
| 39.6
| 0.4 |
2007-Apr-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2007-Apr-13 Fri
| ###
| ###
| 5.57
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 5.51
| ###
| 5.51
| 5.59
| 386,184
| ###
| 76.4
| 76.4
| ### |
2007-Apr-11 Wed
| ###
| ###
| 5.54
| 5.55
| 914,248
| ###
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| 5.7
| 5.58
| ###
| 1,459,178
| ###
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| 5.51
| ###
| 5.51
| 5.58
| 425,885
| ###
| ###
| ###
| 0.4 |
2007-Apr-04 Wed
| 5.7
| 5.75
| 5.51
| 5.57
|
|
| 15.9
| 15.9
| 0.4 |
2007-Apr-03 Tue
| 5.47
| ###
| 5.45
| ###
| 1,318,556
| ###
| ###
| ###
| 0.0 |
2007-Apr-02 Mon
| 5.5
| 5.51
| 5.43
| 5.45
|
|
| 34.4
| 34.4
| ### |
2007-Mar-30 Fri
| 5.5
| 5.54
| 5.49
| 5.5
| 650,386
| 3,586,878
| 60.4
| 60.4
| 0.4 |
2007-Mar-29 Thu
| 5.52
| 5.58
| 5.5
| 5.53
| 869,127
| ###
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| ###
| ###
| ###
| 625,828
| 0
| ###
| ###
| 0.0 |
2007-Mar-27 Tue
| ###
| 5.71
| ###
| ###
| 881,987
| 2,518,072
| ###
| ###
| 0.0 |
2007-Mar-26 Mon
| 5.71
| 5.77
| 5.7
| 5.72
|
|
| ###
| ###
| 0.4 |
2007-Mar-23 Fri
| 5.72
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-22 Thu
| 5.8
| 5.8
| ###
| 5.75
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 5.81
| 5.81
| 5.7
| 5.7
| 2,053,087
| ###
| 22.4
| 22.4
| 0.4 |
2007-Mar-20 Tue
| ###
| ###
| ###
| 5.74
|
|
| 14.8
| 14.8
| 0.4 |
2007-Mar-19 Mon
| ###
| ###
| 5.87
| 5.88
|
|
| ###
| ###
| 0.4 |
2007-Mar-16 Fri
| 5.85
| ###
| 5.79
| ###
| 500,924
| 1,450,174
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| 5.85
| 5.85
| 5.77
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Mar-14 Wed
| 5.8
| 5.82
| 5.72
| 5.73
| 589,772
| 3,402,984
| ###
| ###
| ### |
2007-Mar-13 Tue
| 5.7
| ###
| 5.7
| ###
| 1,146,878
| ###
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 5.7
| 5.76
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Mar-09 Fri
| ###
| 5.76
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2007-Mar-08 Thu
| ###
| 5.71
| ###
| ###
| 1,029,985
| ###
| 25.4
| 25.4
| 0.0 |
2007-Mar-07 Wed
| ###
| 5.7
| ###
| ###
| 6,413,777
| ###
| ###
| ###
| 0.0 |
2007-Mar-06 Tue
| 5.85
| 5.85
| 5.56
| 5.72
| 1,474,221
| ###
| ###
| ###
| 0.4 |
2007-Mar-05 Mon
| ###
| ###
| 5.83
| 5.88
| 1,062,653
| ###
| 61.2
| 61.2
| 0.4 |
2007-Mar-02 Fri
| 5.88
| ###
| 5.86
| ###
| 2,083,340
| 6,104,186
| 76.5
| 76.5
| 0.0 |
2007-Mar-01 Thu
| ###
| ###
| 5.85
| ###
|
|
| 41.2
| 41.2
| 0.0 |
2007-Feb-28 Wed
| 5.72
| ###
| 5.72
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2007-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-23 Fri
| 6
| ###
| ###
| ###
| 1,105,372
| 0
| 66.6
| 66.6
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| ###
| 6.25
| 5.89
| 6.2
|
|
| 73.3
| 73.3
| 0.4 |
2007-Feb-20 Tue
| 6.25
| 6.27
| 6.2
| 6.2
| 163,981
| 1,022,421
| 31.0
| 31.0
| 0.4 |
2007-Feb-19 Mon
| 6.25
| ###
| 6.2
| 6.21
|
|
| ###
| ###
| ### |
2007-Feb-16 Fri
| 6.25
| 6.29
| 6.2
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Feb-15 Thu
| ###
| ###
| 6.24
| 6.26
| 261,276
| 815,181
| 31.9
| 31.9
| 0.4 |
2007-Feb-14 Wed
| 6.42
| 6.43
| 6.2
| 6.2
| 389,971
| ###
| 9.4
| 9.4
| 0.4 |
2007-Feb-13 Tue
| 6.2
| 6.42
| ###
| ###
| 739,644
| 2,374,257
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| 6.22
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2007-Feb-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 377,159
| 0
| ###
| ###
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2007-Feb-06 Tue
| ###
| ###
| 5.79
| ###
| 1,021,944
| 2,958,527
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2007-Feb-02 Fri
| 6.2
| 6.22
| ###
| ###
| 337,757
| 1,050,424
| 29.6
| 29.6
| 0.0 |
2007-Feb-01 Thu
| 6.2
| 6.22
| ###
| 6.22
| 3,205,682
| 9,969,671
| ###
| ###
| 0.4 |
2007-Jan-31 Wed
| ###
| 6.2
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2007-Jan-30 Tue
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| ###
| ###
| ###
| 641,548
| 0
| ###
| ###
| 0.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2007-Jan-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 5.83
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-22 Mon
| 5.75
| ###
| 5.75
| 5.88
| 536,554
| ###
| ###
| ###
| 0.4 |
2007-Jan-19 Fri
| 5.78
| 5.8
| 5.75
| 5.77
| 889,051
| ###
| ###
| ###
| 0.4 |
2007-Jan-18 Thu
| 5.88
| 5.88
| 5.75
| 5.78
|
|
| 19.6
| 19.6
| 0.4 |
2007-Jan-17 Wed
| ###
| 5.86
| ###
| 5.82
| 489,552
| 1,434,387
| ###
| ###
| 0.4 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 450,787
| 0
| 61.9
| 61.9
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| 5.52
| ###
| 497,779
| 1,373,870
| 64.6
| 64.6
| 0.0 |
2007-Jan-12 Fri
| 5.59
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| 5.45
| 5.59
| 5.45
| 5.55
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 5.48
| 5.5
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2007-Jan-09 Tue
| 5.5
| 5.55
| 5.44
| 5.52
| 568,373
| ###
| ###
| ###
| 0.4 |
2007-Jan-08 Mon
| 5.4
| 5.45
| ###
| 5.45
| 515,446
| ###
| 80.9
| 80.9
| ### |
2007-Jan-05 Fri
| ###
| 5.42
| ###
| 5.4
|
|
| 69.6
| 69.6
| 0.4 |
2007-Jan-04 Thu
| ###
| 5.42
| ###
| 5.4
|
|
| 79.1
| 79.1
| 0.4 |
2007-Jan-03 Wed
| 5.4
| 5.42
| ###
| 5.4
|
|
| 71.0
| 71.0
| 0.4 |
2007-Jan-02 Tue
| ###
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| 5.42
| 5.47
| ###
| ###
| 116,287
| 318,044
| 21.1
| 21.1
| 0.0 |
2006-Dec-28 Thu
| 5.51
| 5.51
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2006-Dec-27 Wed
| 5.47
| 5.52
| 5.45
| 5.5
|
|
| 66.4
| 66.4
| 0.4 |
2006-Dec-22 Fri
| 5.55
| 5.56
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2006-Dec-21 Thu
| 5.7
| 5.7
| 5.52
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2006-Dec-20 Wed
| 5.55
| 5.58
| 5.48
| 5.58
| 571,743
| ###
| ###
| ###
| 0.4 |
2006-Dec-19 Tue
| 5.51
| 5.55
| 5.44
| 5.52
| 611,189
| 3,358,483
| ###
| ###
| 0.4 |
2006-Dec-18 Mon
| 5.43
| 5.58
| 5.41
| 5.51
| 795,044
| ###
| 79.3
| 79.3
| ### |
2006-Dec-15 Fri
| 5.5
| 5.52
| 5.42
| 5.44
| 616,886
| ###
| 25.8
| 25.8
| 0.4 |
2006-Dec-14 Thu
| 5.55
| 5.55
| 5.43
| 5.45
|
|
| 15.2
| 15.2
| ### |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2006-Dec-12 Tue
| ###
| 5.72
| 5.52
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 5.57
| ###
| 5.54
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Dec-08 Fri
| 5.41
| 5.58
| 5.41
| 5.53
|
|
| 84.3
| 84.3
| ### |
2006-Dec-07 Thu
| 5.4
| 5.45
| ###
| 5.4
|
|
| 68.2
| 68.2
| 0.4 |
2006-Dec-06 Wed
| ###
| 5.45
| ###
| 5.4
| 415,287
| 1,131,657
| 75.9
| 75.9
| 0.4 |
2006-Dec-05 Tue
| ###
| 5.45
| ###
| ###
| 484,249
| 1,319,578
| ###
| ###
| 0.0 |
2006-Dec-04 Mon
| ###
| 5.47
| 5.28
| ###
| 611,021
| ###
| 80.5
| 80.5
| 0.0 |
2006-Dec-01 Fri
| 5.4
| 5.49
| ###
| 5.45
|
|
| 78.6
| 78.6
| ### |
2006-Nov-30 Thu
| ###
| ###
| 5.42
| 5.43
| 986,541
| 2,673,526
| 10.9
| 10.9
| 0.4 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
| 1,520,945
| 0
| 93.5
| 93.5
| 0.0 |
2006-Nov-28 Tue
| 5.29
| ###
| 5.25
| ###
| 974,081
| ###
| 81.7
| 81.7
| 0.0 |
2006-Nov-27 Mon
| 5.42
| 5.46
| ###
| 5.4
| 616,976
| 1,684,344
| ###
| ###
| 0.4 |
2006-Nov-24 Fri
| 5.45
| 5.45
| ###
| ###
| 269,427
| 734,188
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| 5.45
| ###
| 5.45
| 447,158
| ###
| ###
| ###
| ### |
2006-Nov-22 Wed
| ###
| 5.4
| 5.29
| ###
| 942,221
| 5,036,171
| 65.3
| 65.3
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 339,556
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| 5.24
| 5.25
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2006-Nov-17 Fri
| ###
| 5.25
| ###
| 5.23
|
|
| 72.5
| 72.5
| ### |
2006-Nov-16 Thu
| ###
| ###
| 5
| ###
| 1,161,274
| 2,903,185
| 13.0
| 13.0
| 0.0 |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| 5.23
| ###
| 5.2
| 172,722
| ###
| ###
| ###
| ### |
2006-Nov-13 Mon
| 5.23
| 5.23
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2006-Nov-10 Fri
| ###
| 5.27
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
| 324,926
| 0
| 30.9
| 30.9
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| ###
| 4.85
| ###
| 1,986,449
| ###
| 76.2
| 76.2
| 0.0 |
2006-Nov-01 Wed
| 5
| 5
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Oct-31 Tue
| ###
| ###
| ###
| 5
| 931,982
| 0
| ###
| ###
| 0.4 |
2006-Oct-30 Mon
| ###
| ###
| 4.88
| ###
| 995,857
| ###
| ###
| ###
| 0.0 |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2006-Oct-23 Mon
| 4.88
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 4.85
| 4.88
|
|
| ###
| ###
| 0.3 |
2006-Oct-19 Thu
| 4.85
| ###
| 4.84
| 4.89
| 1,419,489
| ###
| 75.9
| 75.9
| ### |
2006-Oct-18 Wed
| 4.8
| ###
| 4.77
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 4.83
| 4.83
| 4.8
| 4.83
|
|
| ###
| ###
| 0.3 |
2006-Oct-16 Mon
| 4.8
| 4.85
| 4.75
| 4.85
| 1,317,056
| ###
| 74.1
| 74.1
| ### |
2006-Oct-13 Fri
| ###
| ###
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2006-Oct-12 Thu
| ###
| ###
| 4.79
| 4.85
|
|
| 24.0
| 24.0
| ### |
2006-Oct-11 Wed
| 4.86
| ###
| 4.8
| 4.87
| 1,859,557
| ###
| ###
| ###
| 0.3 |
2006-Oct-10 Tue
| 4.87
| 4.89
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2006-Oct-09 Mon
| 4.78
| 4.84
| 4.75
| 4.8
|
|
| 71.5
| 71.5
| 0.3 |
2006-Oct-06 Fri
| 4.8
| 4.8
| 4.73
| 4.78
| 1,315,372
| 6,267,747
| 26.6
| 26.6
| ### |
2006-Oct-05 Thu
| 4.78
| 4.84
| 4.75
| 4.8
|
|
| 67.7
| 67.7
| 0.3 |
2006-Oct-04 Wed
| 4.72
| 4.78
| 4.7
| 4.72
| 417,544
| 1,979,158
| 68.8
| 68.8
| 0.3 |
2006-Oct-03 Tue
| 4.79
| 4.8
| 4.73
| 4.75
| 1,046,487
| ###
| 25.3
| 25.3
| ### |
2006-Oct-02 Mon
| 4.73
| 4.79
| 4.72
| 4.79
| 309,121
| 1,469,870
| ###
| ###
| 0.3 |
2006-Sep-29 Fri
| 4.84
| 4.84
| 4.59
| 4.73
|
|
| ###
| ###
| 0.3 |
2006-Sep-28 Thu
| ###
| ###
| 4.81
| 4.85
| 759,279
| ###
| 12.1
| 12.1
| ### |
2006-Sep-27 Wed
| ###
| ###
| 4.86
| 4.89
| 2,361,541
| 5,738,544
| 18.8
| 18.8
| ### |
2006-Sep-26 Tue
| ###
| ###
| 4.81
| 4.86
|
|
| ###
| ###
| 0.3 |
2006-Sep-25 Mon
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 980,443
| 0
| ###
| ###
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| 4.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 4.86
| ###
| 4.81
| ###
| 524,286
| ###
| 79.9
| 79.9
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| 4.88
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2006-Sep-18 Mon
| 4.85
| ###
| 4.83
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| 4.77
| 4.82
| 4.77
| 4.81
|
|
| 74.2
| 74.2
| ### |
2006-Sep-14 Thu
| 4.8
| 4.85
| 4.76
| 4.81
| 918,176
| ###
| 61.8
| 61.8
| ### |
2006-Sep-13 Wed
| 4.82
| 4.82
| 4.78
| 4.8
| 1,521,578
| 7,303,574
| ###
| ###
| 0.3 |
2006-Sep-12 Tue
| 4.75
| 4.85
| ###
| 4.77
| 1,402,858
| ###
| 84.2
| 84.2
| ### |
2006-Sep-11 Mon
| ###
| 5
| 4.81
| 4.85
| 1,886,323
| ###
| 21.0
| 21.0
| ### |
2006-Sep-08 Fri
| 4.85
| ###
| 4.83
| ###
| 2,509,476
| 6,060,384
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| 4.83
| 4.89
| 4.79
| 4.88
|
|
| ###
| ###
| 0.3 |
2006-Sep-06 Wed
| 4.85
| ###
| 4.83
| 4.85
| 1,204,275
| 2,908,324
| ###
| ###
| ### |
2006-Sep-05 Tue
| 4.81
| 4.85
| 4.8
| 4.85
| 1,079,855
| ###
| 73.3
| 73.3
| ### |
2006-Sep-04 Mon
| 4.82
| 4.85
| 4.79
| 4.84
| 2,250,580
| ###
| ###
| ###
| 0.3 |
2006-Sep-01 Fri
| 4.83
| 4.83
| 4.71
| 4.75
| 1,483,320
| ###
| 18.5
| 18.5
| ### |
2006-Aug-31 Thu
| 4.83
| ###
| 4.81
| 4.84
| 4,055,486
| 9,753,443
| 62.8
| 62.8
| 0.3 |
2006-Aug-30 Wed
| ###
| 4.82
| ###
| 4.79
| 2,049,486
| ###
| ###
| ###
| 0.3 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| 4.54
| 4.7
| 4.54
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2006-Aug-25 Fri
| 4.49
| 4.56
| ###
| 4.5
| 11,021,374
| ###
| ###
| ###
| ### |
2006-Aug-24 Thu
| ###
| 4.59
| ###
| 4.59
| 6,841,475
| 15,701,185
| ###
| ###
| 0.3 |
2006-Aug-23 Wed
| 3.86
| ###
| 3.86
| ###
|
|
| 86.3
| 86.3
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| 3.86
| 3.88
|
|
| ###
| ###
| 0.3 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2006-Aug-18 Fri
| ###
| 4
| ###
| 4
|
|
| 83.8
| 83.8
| 0.3 |
2006-Aug-17 Thu
| 3.88
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 3.78
| 3.88
| 3.77
| 3.83
|
|
| 85.1
| 85.1
| ### |
2006-Aug-15 Tue
| 3.79
| 3.79
| 3.7
| 3.74
| 771,757
| 2,890,229
| ###
| ###
| 0.3 |
2006-Aug-14 Mon
| 3.76
| 3.77
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2006-Aug-11 Fri
| 3.7
| 3.75
| ###
| 3.73
| 962,549
| 1,804,779
| 76.7
| 76.7
| ### |
2006-Aug-10 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| 81.3
| 81.3
| 0.3 |
2006-Aug-09 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 3.77
| 3.79
| ###
| 3.71
| 624,375
| ###
| ###
| ###
| ### |
2006-Aug-07 Mon
| 3.78
| 3.8
| 3.74
| 3.74
|
|
| 25.0
| 25.0
| 0.3 |
2006-Aug-04 Fri
| 3.82
| 3.82
| 3.77
| 3.78
| 398,484
| 1,512,246
| 27.4
| 27.4
| 0.3 |
2006-Aug-03 Thu
| 3.75
| 3.84
| 3.75
| 3.81
|
|
| ###
| ###
| 0.3 |
2006-Aug-02 Wed
| 3.84
| 3.84
| 3.73
| 3.75
| 660,424
| ###
| ###
| ###
| 0.3 |
2006-Aug-01 Tue
| ###
| ###
| 3.84
| 3.84
|
|
| 24.0
| 24.0
| 0.3 |
2006-Jul-31 Mon
| ###
| ###
| 3.89
| ###
| 756,246
| ###
| ###
| ###
| 0.0 |
2006-Jul-28 Fri
| ###
| ###
| 3.88
| 3.89
|
|
| 24.0
| 24.0
| 0.3 |
2006-Jul-27 Thu
| 3.86
| ###
| 3.83
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| 3.85
| 3.85
| 738,240
| ###
| ###
| ###
| 0.3 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 3.85
| ###
| 3.83
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2006-Jul-21 Fri
| ###
| ###
| 3.85
| 3.85
| 539,973
| 1,039,448
| ###
| ###
| 0.3 |
2006-Jul-20 Thu
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2006-Jul-19 Wed
| 3.88
| ###
| 3.88
| ###
| 848,841
| 1,646,751
| 85.0
| 85.0
| 0.0 |
2006-Jul-18 Tue
| 3.75
| 3.87
| 3.75
| 3.85
| 581,047
| 2,213,789
| 89.4
| 89.4
| 0.3 |
2006-Jul-17 Mon
| 3.79
| 3.8
| ###
| ###
| 1,584,041
| 3,009,677
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 3.84
| ###
| 3.73
| 3.85
| 2,553,788
| ###
| 79.0
| 79.0
| 0.3 |
2006-Jul-13 Thu
| ###
| ###
| 3.88
| 3.88
| 496,352
| 962,922
| 25.9
| 25.9
| 0.3 |
2006-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Jul-11 Tue
| ###
| 4
| ###
| ###
| 485,680
| ###
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2006-Jul-06 Thu
| ###
| ###
| ###
| ###
| 639,389
| 0
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-Jul-04 Tue
| ###
| ###
| 3.88
| ###
| 592,547
| 1,149,541
| ###
| ###
| 0.0 |
2006-Jul-03 Mon
| ###
| ###
| 3.88
| 3.89
| 868,483
| 1,684,857
| 22.1
| 22.1
| 0.3 |
2006-Jun-30 Fri
| ###
| ###
| 3.89
| ###
| 1,282,573
| ###
| ###
| ###
| 0.0 |
2006-Jun-28 Wed
| 3.87
| 3.88
| 3.8
| 3.87
| 597,555
| ###
| ###
| ###
| ### |
2006-Jun-27 Tue
| 3.85
| ###
| 3.85
| 3.87
|
|
| 74.6
| 74.6
| ### |
2006-Jun-26 Mon
| 3.75
| 3.82
| 3.74
| 3.81
|
|
| 85.3
| 85.3
| 0.3 |
2006-Jun-23 Fri
| 3.75
| 3.78
| 3.7
| 3.74
| 724,776
| ###
| ###
| ###
| 0.3 |
2006-Jun-22 Thu
| 3.7
| 3.78
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
2006-Jun-21 Wed
| 3.7
| 3.76
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2006-Jun-20 Tue
| 3.71
| 3.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 3.71
| 3.73
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2006-Jun-16 Fri
| 3.74
| 3.75
| 3.7
| 3.7
|
|
| 21.0
| 21.0
| 0.3 |
2006-Jun-15 Thu
| 3.75
| 3.84
| ###
| ###
| 2,447,825
| 4,699,824
| 14.0
| 14.0
| 0.0 |
2006-Jun-14 Wed
| ###
| 3.8
| ###
| 3.75
|
|
| 79.5
| 79.5
| 0.3 |
2006-Jun-13 Tue
| 3.76
| ###
| ###
| 3.79
|
|
| 86.9
| 86.9
| ### |
2006-Jun-09 Fri
| ###
| ###
| 3.76
| 3.8
|
|
| 5.4
| 5.4
| ### |
2006-Jun-08 Thu
| 4.25
| 4.26
| ###
| ###
| 1,021,755
| ###
| 14.7
| 14.7
| 0.0 |
2006-Jun-07 Wed
| 4.26
| ###
| 4.25
| 4.28
|
|
| ###
| ###
| 0.3 |
2006-Jun-06 Tue
| 4.28
| ###
| 4.27
| 4.27
|
|
| ###
| ###
| ### |
2006-Jun-05 Mon
| ###
| 4.42
| ###
| 4.4
| 1,824,323
| 4,031,753
| 72.1
| 72.1
| 0.3 |
2006-Jun-02 Fri
| 4.42
| 4.46
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2006-Jun-01 Thu
| ###
| 4.42
| ###
| 4.42
| 1,135,945
| ###
| ###
| ###
| 0.3 |
2006-May-31 Wed
| 4.25
| ###
| 4.24
| ###
| 3,167,375
| ###
| ###
| ###
| 0.0 |
2006-May-30 Tue
| 4.26
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| 4.25
| 4.29
| 4.24
| 4.26
|
|
| 67.0
| 67.0
| 0.3 |
2006-May-26 Fri
| 4.28
| ###
| 4.23
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-25 Thu
| ###
| ###
| 4.28
| 4.29
| 1,336,187
| 2,859,440
| ###
| ###
| ### |
2006-May-24 Wed
| ###
| ###
| ###
| ###
| 1,543,224
| 0
| 27.0
| 27.0
| 0.0 |
2006-May-23 Tue
| ###
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-22 Mon
| ###
| 4.44
| ###
| 4.41
| 1,248,474
| ###
| 93.1
| 93.1
| ### |
2006-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 4.29
| ###
| 4.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-17 Wed
| 4.26
| ###
| 4.24
| ###
| 1,029,940
| 2,183,472
| 83.5
| 83.5
| 0.0 |
2006-May-16 Tue
| 4.24
| 4.28
| ###
| 4.26
|
|
| 76.4
| 76.4
| 0.3 |
2006-May-15 Mon
| 4.25
| 4.27
| 4.24
| 4.26
|
|
| ###
| ###
| 0.3 |
2006-May-12 Fri
| 4.29
| ###
| 4.26
| 4.28
| 1,487,873
| ###
| 35.8
| 35.8
| 0.3 |
2006-May-11 Thu
| 4.24
| ###
| 4.24
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 4.22
| 4.24
|
|
| 21.9
| 21.9
| 0.3 |
2006-May-09 Tue
| ###
| ###
| 4.25
| 4.25
| 914,850
| 1,944,056
| 18.3
| 18.3
| ### |
2006-May-08 Mon
| 4.42
| 4.44
| 4.28
| ###
| 658,186
| ###
| 20.2
| 20.2
| 0.0 |
2006-May-05 Fri
| 4.44
| 4.48
| ###
| 4.4
|
|
| 20.7
| 20.7
| 0.3 |
2006-May-04 Thu
| 4.22
| ###
| ###
| ###
| 1,943,455
| 0
| ###
| ###
| 0.0 |
2006-May-03 Wed
| ###
| ###
| 4.21
| 4.24
|
|
| 14.1
| 14.1
| 0.3 |
2006-May-02 Tue
| 4.42
| 4.42
| ###
| ###
| 2,148,727
| 4,748,686
| 26.5
| 26.5
| 0.0 |
2006-May-01 Mon
| 4.4
| 4.42
| ###
| 4.4
| 3,141,622
| 6,942,984
| 67.3
| 67.3
| 0.3 |
2006-Apr-28 Fri
| 4.41
| 4.46
| ###
| ###
| 2,800,843
| 6,245,879
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| 4.48
| ###
| 4.41
|
|
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 2,070,779
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| 4.27
|
|
| 89.0
| 89.0
| ### |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 2,673,628
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| ###
| 3.87
| 3.87
|
|
| 24.6
| 24.6
| ### |
2006-Apr-13 Thu
| ###
| ###
| 3.89
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
| 808,621
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 890,978
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| ###
| ###
| 1,403,028
| 0
| ###
| ###
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 1,018,387
| 0
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 828,044
| 0
| ###
| ###
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2006-Mar-31 Fri
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| 3.89
| ###
| 3.89
| ###
| 1,963,975
| ###
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| 3.86
| 3.87
|
|
| ###
| ###
| ### |
2006-Mar-28 Tue
| ###
| ###
| 3.88
| ###
| 1,562,081
| ###
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| 3.87
| ###
| 1,912,872
| ###
| 32.0
| 32.0
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| 3.89
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Mar-23 Thu
| ###
| ###
| 3.82
| 3.87
| 4,805,574
| 9,178,646
| ###
| ###
| ### |
2006-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-21 Tue
| ###
| ###
| ###
| ###
| 2,201,053
| 0
| ###
| ###
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 4
| ###
| ###
| ###
| 3,242,177
| 0
| 85.7
| 85.7
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 2,748,351
| 0
| ###
| ###
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| 3.89
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 3.78
| 3.85
| 3.76
| 3.85
| 2,920,778
| ###
| ###
| ###
| 0.3 |
2006-Mar-09 Thu
| 3.79
| 3.81
| 3.76
| 3.78
| 3,823,371
| 14,471,459
| 28.2
| 28.2
| 0.3 |
2006-Mar-08 Wed
| 3.74
| 3.86
| 3.72
| 3.8
| 1,414,040
| ###
| 81.0
| 81.0
| ### |
2006-Mar-07 Tue
| 3.73
| 3.74
| 3.7
| 3.72
| 1,889,544
| ###
| ###
| ###
| 0.3 |
2006-Mar-06 Mon
| 3.83
| 3.83
| 3.79
| 3.81
|
|
| ###
| ###
| 0.3 |
2006-Mar-03 Fri
| 3.86
| 3.86
| 3.8
| 3.84
| 1,383,041
| 5,297,047
| ###
| ###
| 0.3 |
2006-Mar-02 Thu
| 3.8
| 3.85
| 3.79
| 3.85
| 1,791,824
| ###
| 72.8
| 72.8
| 0.3 |
2006-Mar-01 Wed
| 3.85
| 3.87
| 3.78
| 3.79
|
|
| 26.4
| 26.4
| ### |
2006-Feb-28 Tue
| 3.85
| 3.88
| 3.83
| 3.85
| 1,989,344
| 7,668,921
| ###
| ###
| 0.3 |
2006-Feb-27 Mon
| ###
| ###
| 3.8
| 3.82
| 2,340,174
| ###
| 9.9
| 9.9
| 0.3 |
2006-Feb-24 Fri
| 4
| 4
| ###
| ###
|
|
| 18.3
| 18.3
| 0.0 |
2006-Feb-23 Thu
| ###
| 4
| ###
| 4
|
|
| 72.6
| 72.6
| 0.3 |
2006-Feb-22 Wed
| ###
| 4.26
| ###
| ###
| 4,621,944
| 9,844,740
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| 4
| ###
| 957,442
| 1,914,884
| ###
| ###
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| ###
| ###
| 870,420
| 0
| 19.1
| 19.1
| 0.0 |
2006-Feb-16 Thu
| ###
| 4.2
| ###
| ###
| 1,401,872
| ###
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| 4.2
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
| 1,084,288
| 0
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2006-Feb-10 Fri
| 4.22
| 4.23
| ###
| ###
| 1,400,257
| 2,961,543
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 4.22
| 4.23
| ###
| 4.2
|
|
| 26.4
| 26.4
| ### |
2006-Feb-08 Wed
| 4.2
| 4.23
| ###
| 4.22
|
|
| 81.3
| 81.3
| ### |
2006-Feb-07 Tue
| 4.2
| 4.24
| ###
| 4.2
| 764,057
| ###
| ###
| ###
| ### |
2006-Feb-06 Mon
| 4.2
| 4.23
| ###
| 4.21
| 1,751,343
| ###
| ###
| ###
| ### |
2006-Feb-03 Fri
| 4.21
| 4.24
| ###
| 4.21
|
|
| 72.1
| 72.1
| ### |
2006-Feb-02 Thu
| 4.25
| 4.25
| ###
| 4.2
| 3,108,827
| 6,606,257
| ###
| ###
| ### |
2006-Feb-01 Wed
| 4.28
| ###
| 4.23
| 4.24
| 1,961,127
| 4,147,783
| 28.3
| 28.3
| 0.3 |
2006-Jan-31 Tue
| ###
| ###
| 4.25
| 4.27
| 1,914,824
| ###
| 23.5
| 23.5
| ### |
2006-Jan-30 Mon
| ###
| ###
| 4.29
| ###
| 2,725,881
| ###
| 71.4
| 71.4
| 0.0 |
2006-Jan-27 Fri
| 4.22
| 4.29
| 4.22
| 4.29
| 2,593,277
| ###
| 80.2
| 80.2
| ### |
2006-Jan-25 Wed
| 4.22
| 4.22
| ###
| 4.22
| 2,788,872
| ###
| ###
| ###
| ### |
2006-Jan-24 Tue
| 4.23
| 4.25
| ###
| ###
| 2,507,448
| 5,328,327
| ###
| ###
| 0.0 |
2006-Jan-23 Mon
| ###
| 4.25
| ###
| ###
| 7,171,571
| 15,239,588
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| 4.27
| ###
| ###
| 10,298,925
| ###
| ###
| ###
| 0.0 |
2006-Jan-19 Thu
| ###
| ###
| 3.84
| 3.87
| 9,955,386
| 19,114,341
| ###
| ###
| ### |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 14,615,021
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| ###
| ###
| ###
| ###
| 19,304,681
| 0
| 8.3
| 8.3
| 0.0 |
2006-Jan-16 Mon
| 5.74
| 5.74
| 4.25
| ###
| 18,759,827
| ###
| 0.2
| 0.2
| 0.0 |
2006-Jan-13 Fri
| 5.7
| 5.75
| 5.7
| 5.73
| 607,921
| 3,480,347
| 70.8
| 70.8
| ### |
2006-Jan-12 Thu
| 5.74
| 5.76
| ###
| 5.7
| 741,070
| 2,134,281
| 27.8
| 27.8
| 0.4 |
2006-Jan-11 Wed
| ###
| 5.8
| ###
| 5.7
| 530,380
| ###
| ###
| ###
| 0.4 |
2006-Jan-10 Tue
| 5.85
| 5.88
| ###
| ###
| 1,094,086
| ###
| 10.6
| 10.6
| 0.0 |
2006-Jan-09 Mon
| 5.87
| ###
| 5.82
| 5.85
|
|
| ###
| ###
| 0.4 |
2006-Jan-06 Fri
| 5.7
| 5.85
| 5.7
| 5.84
| 1,340,953
| ###
| 87.3
| 87.3
| 0.4 |
2006-Jan-05 Thu
| 5.59
| ###
| 5.57
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2006-Jan-04 Wed
| 5.58
| 5.58
| 5.51
| 5.56
|
|
| 28.6
| 28.6
| 0.4 |
2006-Jan-03 Tue
| ###
| ###
| 5.54
| 5.55
| 889,425
| ###
| ###
| ###
| ### |
2005-Dec-30 Fri
| 5.55
| ###
| 5.51
| ###
| 697,776
| 1,922,372
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 5.52
| 5.56
| 5.49
| 5.56
|
|
| ###
| ###
| 0.4 |
2005-Dec-28 Wed
| 5.58
| 5.58
| 5.51
| 5.52
| 196,354
| 1,088,782
| 13.7
| 13.7
| 0.4 |
2005-Dec-27 Tue
| ###
| ###
| 5.55
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2005-Dec-23 Fri
| ###
| ###
| 5.55
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2005-Dec-22 Thu
| ###
| 5.75
| ###
| ###
| 1,743,149
| 5,011,553
| 68.4
| 68.4
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 5.54
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| 5.59
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Dec-16 Fri
| 5.56
| ###
| 5.52
| ###
| 828,157
| ###
| 77.6
| 77.6
| 0.0 |
2005-Dec-15 Thu
| 5.56
| ###
| 5.47
| 5.55
|
|
| 38.2
| 38.2
| ### |
2005-Dec-14 Wed
| ###
| ###
| 5.5
| 5.56
| 1,120,650
| 3,081,787
| 25.6
| 25.6
| 0.4 |
2005-Dec-13 Tue
| ###
| ###
| 5.44
| 5.57
|
|
| ###
| ###
| 0.4 |
2005-Dec-12 Mon
| 5.54
| ###
| 5.52
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2005-Dec-09 Fri
| 5.5
| 5.56
| 5.43
| 5.54
|
|
| ###
| ###
| 0.4 |
2005-Dec-08 Thu
| 5.55
| ###
| 5.42
| 5.55
|
|
| ###
| ###
| ### |
2005-Dec-07 Wed
| ###
| ###
| ###
| ###
| 602,345
| 0
| ###
| ###
| 0.0 |
2005-Dec-06 Tue
| ###
| 5.82
| 5.51
| ###
| 1,904,626
| ###
| 31.9
| 31.9
| 0.0 |
2005-Dec-05 Mon
| 5.8
| 5.84
| 5.7
| 5.7
|
|
| 19.6
| 19.6
| 0.4 |
2005-Dec-02 Fri
| ###
| ###
| 5.8
| 5.8
| 501,987
| ###
| 13.1
| 13.1
| 0.4 |
2005-Dec-01 Thu
| ###
| ###
| 5.88
| ###
| 902,054
| ###
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| ###
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| ###
| ###
| ###
| ###
| 345,859
| 0
| 73.0
| 73.0
| 0.0 |
2005-Nov-28 Mon
| 5.87
| ###
| 5.87
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-Nov-25 Fri
| ###
| ###
| 5.85
| 5.85
| 1,187,540
| 3,473,554
| 23.3
| 23.3
| 0.4 |
2005-Nov-24 Thu
| ###
| ###
| 5.89
| ###
| 1,997,447
| 5,882,481
| 66.9
| 66.9
| 0.0 |
2005-Nov-23 Wed
| ###
| ###
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
| 817,749
| 0
| 76.5
| 76.5
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 5.82
| 5.84
|
|
| 10.5
| 10.5
| 0.4 |
2005-Nov-18 Fri
| ###
| ###
| 5.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 5.88
| ###
| 5.85
| ###
| 350,343
| 1,024,753
| 70.7
| 70.7
| 0.0 |
2005-Nov-16 Wed
| 5.88
| 5.89
| 5.81
| 5.88
| 346,685
| ###
| 68.4
| 68.4
| 0.4 |
2005-Nov-15 Tue
| 5.88
| 5.89
| 5.78
| 5.88
| 321,058
| 1,873,373
| ###
| ###
| 0.4 |
2005-Nov-14 Mon
| 5.79
| ###
| 5.74
| 5.87
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 5.8
| 5.84
| 5.73
| 5.75
| 534,324
| ###
| 28.1
| 28.1
| ### |
2005-Nov-10 Thu
| 5.74
| 5.78
| ###
| 5.73
| 575,984
| ###
| 32.2
| 32.2
| ### |
2005-Nov-09 Wed
| 5.75
| 5.77
| ###
| 5.72
|
|
| 32.5
| 32.5
| 0.4 |
2005-Nov-08 Tue
| 5.8
| 5.8
| 5.75
| 5.75
|
|
| 25.0
| 25.0
| ### |
2005-Nov-07 Mon
| ###
| ###
| 5.72
| 5.76
| 240,349
| ###
| 15.5
| 15.5
| ### |
2005-Nov-04 Fri
| ###
| ###
| 5.81
| ###
| 371,883
| 1,080,320
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 5.7
| ###
| ###
| 5.88
| 444,947
| 0
| ###
| ###
| 0.4 |
2005-Nov-02 Wed
| 5.83
| 5.88
| ###
| 5.7
| 691,252
| 2,032,280
| 15.9
| 15.9
| 0.4 |
2005-Nov-01 Tue
| 5.76
| 5.87
| 5.76
| 5.85
|
|
| 85.8
| 85.8
| 0.4 |
2005-Oct-31 Mon
| ###
| 5.73
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2005-Oct-28 Fri
| 5.43
| 5.52
| 5.4
| 5.52
|
|
| 84.9
| 84.9
| 0.4 |
2005-Oct-27 Thu
| 5.5
| 5.5
| ###
| 5.43
|
|
| 24.3
| 24.3
| 0.4 |
2005-Oct-26 Wed
| ###
| ###
| 5.47
| 5.5
| 549,283
| 1,502,289
| 13.2
| 13.2
| 0.4 |
2005-Oct-25 Tue
| ###
| 5.7
| 5.56
| ###
| 716,872
| 4,035,989
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 5.41
| 5.53
| ###
| 5.53
|
|
| 88.2
| 88.2
| ### |
2005-Oct-21 Fri
| 5.45
| 5.55
| 5.4
| 5.5
| 944,974
| ###
| 78.1
| 78.1
| 0.4 |
2005-Oct-20 Thu
| 5.71
| 5.8
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2005-Oct-19 Wed
| 5.85
| 5.88
| ###
| 5.7
|
|
| 20.9
| 20.9
| 0.4 |
2005-Oct-18 Tue
| 6
| ###
| 5.82
| 5.89
|
|
| 17.1
| 17.1
| ### |
2005-Oct-17 Mon
| ###
| ###
| ###
| 6
|
|
| 34.2
| 34.2
| 0.4 |
2005-Oct-14 Fri
| 5.76
| 6
| 5.75
| 6
| 597,477
| 3,510,177
| ###
| ###
| 0.4 |
2005-Oct-13 Thu
| 5.85
| ###
| ###
| ###
| 1,775,820
| 0
| ###
| ###
| 0.0 |
2005-Oct-12 Wed
| ###
| ###
| 5.85
| 6
|
|
| 19.2
| 19.2
| 0.4 |
2005-Oct-11 Tue
| 6.21
| 6.21
| ###
| ###
| 514,655
| ###
| ###
| ###
| 0.0 |
2005-Oct-10 Mon
| 6.21
| 6.28
| ###
| ###
| 290,779
| 913,046
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Oct-06 Thu
| 6.2
| 6.25
| ###
| ###
|
|
| 44.0
| 44.0
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| 6.29
| ###
| 451,041
| 1,418,523
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| 6.54
| 6.54
| ###
| ###
| 304,645
| 996,189
| 15.8
| 15.8
| 0.0 |
2005-Oct-03 Mon
| ###
| 6.54
| 6.29
| 6.54
|
|
| 93.9
| 93.9
| 0.5 |
2005-Sep-30 Fri
| 6.42
| 6.46
| ###
| ###
| 176,152
| 568,970
| 16.9
| 16.9
| 0.0 |
2005-Sep-29 Thu
| ###
| 6.55
| ###
| 6.44
| 740,482
| 2,425,078
| 81.8
| 81.8
| 0.5 |
2005-Sep-28 Wed
| ###
| ###
| 6.22
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Sep-27 Tue
| 6.57
| ###
| 6.4
| 6.4
| 346,589
| 1,109,084
| 14.1
| 14.1
| 0.5 |
2005-Sep-26 Mon
| 6.73
| 6.8
| ###
| ###
| 477,684
| 1,624,125
| 15.9
| 15.9
| 0.0 |
2005-Sep-23 Fri
| 6.55
| ###
| 6.5
| ###
| 548,754
| 1,783,450
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 6.42
| 6.55
| 6.41
| 6.55
| 693,673
| ###
| ###
| ###
| 0.5 |
2005-Sep-21 Wed
| ###
| 6.49
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2005-Sep-20 Tue
| ###
| ###
| 6.25
| ###
| 663,827
| 2,074,459
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| 6.41
| 6.54
| ###
| ###
| 716,457
| ###
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| ###
| 6.42
| ###
| 6.4
| 631,040
| ###
| 72.1
| 72.1
| 0.5 |
2005-Sep-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 6.23
| 6.27
| 6.21
| 6.25
| 537,147
| ###
| ###
| ###
| ### |
2005-Sep-13 Tue
| 6.26
| 6.28
| 6.23
| 6.25
| 1,212,523
| ###
| ###
| ###
| ### |
2005-Sep-12 Mon
| 6.21
| 6.28
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2005-Sep-09 Fri
| 6.2
| ###
| 6.2
| 6.24
| 950,420
| ###
| ###
| ###
| 0.4 |
2005-Sep-08 Thu
| ###
| ###
| 6.2
| 6.22
|
|
| ###
| ###
| 0.4 |
2005-Sep-07 Wed
| 6.22
| 6.43
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| 5.77
| 5.77
| 5.77
| 5.77
| 0
|
|
|
| 0.4 |
2005-Sep-05 Mon
| 5.77
| 5.77
| 5.77
| 5.77
| 0
|
|
|
| 0.4 |
2005-Sep-02 Fri
| 5.77
| 5.84
| 5.72
| 5.77
|
|
| 68.9
| 68.9
| 0.4 |
2005-Sep-01 Thu
| ###
| 5.76
| 5.59
| 5.76
|
|
| ###
| ###
| ### |
2005-Aug-31 Wed
| 5.51
| ###
| 5.45
| ###
| 313,171
| ###
| 86.7
| 86.7
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| 5.59
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Aug-29 Mon
| 5.56
| ###
| 5.5
| 5.53
|
|
| 42.3
| 42.3
| ### |
2005-Aug-26 Fri
| ###
| ###
| 5.56
| 5.56
| 138,750
| 385,725
| 22.5
| 22.5
| 0.4 |
2005-Aug-25 Thu
| 5.72
| 5.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 5.41
| 5.73
| 5.41
| 5.7
| 325,325
| ###
| 94.7
| 94.7
| 0.4 |
2005-Aug-23 Tue
| 5.52
| ###
| ###
| 5.5
|
|
| 36.4
| 36.4
| 0.4 |
2005-Aug-22 Mon
| ###
| 5.53
| ###
| 5.5
| 454,688
| ###
| ###
| ###
| 0.4 |
2005-Aug-19 Fri
| ###
| ###
| 5.23
| 5.26
| 915,557
| 2,394,181
| 21.3
| 21.3
| 0.4 |
2005-Aug-18 Thu
| 5.2
| 5.2
| 5
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2005-Aug-17 Wed
| ###
| 5.48
| 5.2
| 5.2
| 668,373
| ###
| 10.8
| 10.8
| ### |
2005-Aug-16 Tue
| ###
| ###
| 5.29
| ###
| 540,441
| ###
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| 5.41
| 5.28
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Aug-12 Fri
| 5.28
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| 5.22
| ###
| 5.22
| 5.29
| 228,982
| 597,643
| 77.8
| 77.8
| 0.4 |
2005-Aug-10 Wed
| ###
| ###
| ###
| 5.2
| 292,480
| 0
| ###
| ###
| ### |
2005-Aug-09 Tue
| ###
| ###
| 5.25
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Aug-08 Mon
| 5.25
| ###
| 5.25
| 5.28
|
|
| ###
| ###
| 0.4 |
2005-Aug-05 Fri
| ###
| 5.22
| ###
| ###
| 722,557
| 1,885,873
| 69.2
| 69.2
| 0.0 |
2005-Aug-04 Thu
| ###
| ###
| ###
| ###
| 283,042
| 0
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| 5
| ###
| ###
| 374,970
| 937,425
| ###
| ###
| 0.0 |
2005-Aug-02 Tue
| ###
| ###
| 4.78
| ###
| 543,180
| ###
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
| 303,427
| 0
| 70.7
| 70.7
| 0.0 |
2005-Jul-28 Thu
| ###
| 5
| ###
| ###
| 573,350
| 1,433,375
| 24.5
| 24.5
| 0.0 |
2005-Jul-27 Wed
| 5
| ###
| ###
| ###
| 641,770
| 0
| 30.5
| 30.5
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| ###
| ###
| 680,383
| 0
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 257,359
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| ###
| ###
| 459,140
| 0
| 66.8
| 66.8
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| ###
| ###
| 726,079
| 0
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| 4.8
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| 4.88
| 4.88
| 4.78
| 4.81
|
|
| 18.7
| 18.7
| ### |
2005-Jul-15 Fri
| 4.87
| 4.89
| 4.85
| 4.87
|
|
| ###
| ###
| 0.3 |
2005-Jul-14 Thu
| 4.84
| 4.88
| 4.82
| 4.86
|
|
| 70.0
| 70.0
| 0.3 |
2005-Jul-13 Wed
| 4.8
| 4.85
| 4.77
| 4.85
|
|
| ###
| ###
| ### |
2005-Jul-12 Tue
| 4.85
| 4.88
| 4.8
| 4.8
| 1,095,671
| 5,303,047
| 25.4
| 25.4
| 0.3 |
2005-Jul-11 Mon
| 4.77
| 4.81
| 4.76
| 4.8
| 716,285
| 3,427,423
| 74.1
| 74.1
| 0.3 |
2005-Jul-08 Fri
| ###
| 4.76
| ###
| 4.72
|
|
| 78.9
| 78.9
| 0.3 |
2005-Jul-07 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2005-Jul-06 Wed
| ###
| 4.71
| ###
| 4.71
|
|
| ###
| ###
| ### |
2005-Jul-05 Tue
| 4.56
| ###
| 4.56
| ###
| 1,355,641
| ###
| 77.2
| 77.2
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| 4.5
| 4.5
|
|
| 9.9
| 9.9
| ### |
2005-Jul-01 Fri
| ###
| ###
| ###
| ###
| 682,171
| 0
| ###
| ###
| 0.0 |
2005-Jun-30 Thu
| ###
| 4.7
| ###
| 4.7
| 765,647
| 1,799,270
| 77.0
| 77.0
| 0.3 |
2005-Jun-29 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| 4.55
| ###
| 4.55
| ###
| 1,270,089
| 2,889,452
| ###
| ###
| 0.0 |
2005-Jun-27 Mon
| 4.59
| 4.59
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Jun-24 Fri
| ###
| ###
| 4.54
| 4.59
| 422,729
| ###
| 25.3
| 25.3
| 0.3 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 523,441
| 0
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 4.7
| 4.72
| ###
| ###
| 611,527
| ###
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 4.76
| 4.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| 4.73
| 4.77
| 4.72
| 4.73
| 648,658
| 3,077,882
| ###
| ###
| 0.3 |
2005-Jun-16 Thu
| 4.79
| 4.79
| 4.71
| 4.71
|
|
| ###
| ###
| ### |
2005-Jun-15 Wed
| 4.76
| 4.77
| 4.71
| 4.71
|
|
| 22.2
| 22.2
| ### |
2005-Jun-14 Tue
| 4.75
| 4.78
| ###
| 4.72
| 2,496,640
| ###
| ###
| ###
| 0.3 |
2005-Jun-10 Fri
| 4.77
| 4.77
| ###
| ###
| 399,642
| 953,146
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| 4.8
| ###
| 4.77
|
|
| ###
| ###
| ### |
2005-Jun-08 Wed
| 4.58
| ###
| 4.54
| ###
| 772,375
| ###
| ###
| ###
| 0.0 |
2005-Jun-07 Tue
| 4.53
| 4.55
| 4.5
| 4.52
| 428,147
| ###
| ###
| ###
| 0.3 |
2005-Jun-06 Mon
| 4.51
| 4.52
| 4.5
| 4.52
| 554,629
| 2,501,376
| ###
| ###
| 0.3 |
2005-Jun-03 Fri
| 4.53
| 4.54
| 4.5
| 4.5
|
|
| 25.7
| 25.7
| ### |
2005-Jun-02 Thu
| 4.5
| 4.55
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Jun-01 Wed
| 4.46
| 4.53
| 4.46
| 4.5
|
|
| ###
| ###
| ### |
2005-May-31 Tue
| 4.49
| 4.55
| 4.46
| 4.46
| 748,322
| ###
| ###
| ###
| 0.3 |
2005-May-30 Mon
| 4.53
| 4.57
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2005-May-27 Fri
| 4.55
| 4.59
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-May-26 Thu
| 4.51
| 4.55
| 4.48
| 4.53
| 720,380
| ###
| 72.6
| 72.6
| ### |
2005-May-25 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 25.8
| 25.8
| 0.3 |
2005-May-24 Tue
| 4.56
| ###
| 4.54
| ###
| 697,120
| ###
| 72.1
| 72.1
| 0.0 |
2005-May-23 Mon
| 4.58
| ###
| 4.49
| 4.52
| 784,526
| ###
| 18.6
| 18.6
| 0.3 |
2005-May-20 Fri
| 4.57
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-May-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-18 Wed
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2005-May-17 Tue
| 4.54
| ###
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
2005-May-16 Mon
| 4.55
| ###
| 4.5
| 4.5
| 206,241
| 464,042
| ###
| ###
| ### |
2005-May-13 Fri
| ###
| ###
| 4.55
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2005-May-12 Thu
| 4.5
| ###
| 4.5
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2005-May-11 Wed
| 4.48
| 4.52
| 4.48
| 4.5
|
|
| 70.7
| 70.7
| ### |
2005-May-10 Tue
| 4.46
| 4.5
| 4.45
| 4.48
|
|
| 75.9
| 75.9
| ### |
2005-May-09 Mon
| 4.4
| 4.5
| ###
| 4.46
|
|
| 81.2
| 81.2
| 0.3 |
2005-May-06 Fri
| ###
| 4.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 4.54
| 4.55
| 4.27
| ###
| 724,887
| 3,196,751
| 11.6
| 11.6
| 0.0 |
2005-May-04 Wed
| 4.43
| 4.5
| 4.4
| 4.5
|
|
| 88.4
| 88.4
| ### |
2005-May-03 Tue
| 4.47
| 4.48
| 4.4
| 4.43
| 151,757
| ###
| 37.9
| 37.9
| ### |
2005-May-02 Mon
| 4.58
| 4.58
| 4.4
| 4.4
|
|
| 11.4
| 11.4
| 0.3 |
2005-Apr-29 Fri
| 4.46
| 4.52
| 4.41
| 4.49
| 246,420
| ###
| ###
| ###
| ### |
2005-Apr-28 Thu
| 4.45
| 4.47
| ###
| 4.41
|
|
| ###
| ###
| ### |
2005-Apr-27 Wed
| 4.5
| 4.5
| 4.42
| 4.49
| 210,781
| 940,083
| 37.0
| 37.0
| ### |
2005-Apr-26 Tue
| ###
| ###
| 4.46
| 4.54
| 184,748
| 411,988
| ###
| ###
| 0.3 |
2005-Apr-22 Fri
| ###
| ###
| 4.56
| ###
|
|
| 34.6
| 34.6
| 0.0 |
2005-Apr-21 Thu
| 4.5
| 4.53
| 4.42
| 4.53
| 311,323
| 1,393,170
| 77.0
| 77.0
| ### |
2005-Apr-20 Wed
| ###
| ###
| 4.45
| 4.5
|
|
| 13.3
| 13.3
| ### |
2005-Apr-19 Tue
| 4.52
| 4.71
| 4.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-18 Mon
| 4.54
| 4.55
| 4.4
| 4.52
| 253,088
| ###
| ###
| ###
| 0.3 |
2005-Apr-15 Fri
| 4.74
| 4.76
| 4.55
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2005-Apr-14 Thu
| 4.76
| 4.79
| 4.73
| 4.79
| 680,840
| ###
| ###
| ###
| 0.3 |
2005-Apr-13 Wed
| ###
| ###
| 4.77
| 4.8
| 696,072
| ###
| 20.3
| 20.3
| 0.3 |
2005-Apr-12 Tue
| ###
| 4.83
| ###
| 4.83
|
|
| 91.4
| 91.4
| 0.3 |
2005-Apr-11 Mon
| ###
| 4.7
| ###
| ###
| 351,159
| 825,223
| 77.6
| 77.6
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 375,325
| 0
| 76.9
| 76.9
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 4.51
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Apr-06 Wed
| ###
| ###
| 4.58
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 4.56
| ###
| 4.54
| ###
| 337,940
| 767,123
| 83.0
| 83.0
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| 4.53
| 4.55
| 351,845
| 796,928
| 31.8
| 31.8
| 0.3 |
2005-Apr-01 Fri
| 4.55
| ###
| 4.55
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2005-Mar-31 Thu
| 4.43
| 4.56
| 4.43
| 4.52
| 2,041,140
| 9,174,924
| 79.8
| 79.8
| 0.3 |
2005-Mar-30 Wed
| 4.25
| ###
| 4.2
| ###
| 286,044
| ###
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-24 Thu
| ###
| ###
| ###
| ###
| 76,379
| 0
| 77.7
| 77.7
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 4.28
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2005-Mar-22 Tue
| 4.42
| 4.42
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2005-Mar-21 Mon
| 4.41
| 4.49
| 4.41
| 4.45
|
|
| ###
| ###
| 0.3 |
2005-Mar-18 Fri
| ###
| 4.4
| ###
| ###
| 238,020
| 523,644
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 4.25
| ###
| 206,345
| 438,483
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 4.29
| ###
| 513,988
| ###
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 511,759
| 0
| 30.5
| 30.5
| 0.0 |
2005-Mar-11 Fri
| 4.29
| ###
| 4.29
| ###
| 422,754
| ###
| 80.5
| 80.5
| 0.0 |
2005-Mar-10 Thu
| 4.22
| ###
| 4.22
| 4.28
| 152,072
| 320,871
| ###
| ###
| 0.3 |
2005-Mar-09 Wed
| ###
| ###
| 4.21
| 4.21
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 308,642
| 0
| 68.8
| 68.8
| 0.0 |
2005-Mar-07 Mon
| 4.24
| ###
| 4.23
| 4.27
|
|
| ###
| ###
| ### |
2005-Mar-04 Fri
| 4.23
| 4.26
| 4.2
| 4.22
| 128,543
| ###
| 31.9
| 31.9
| ### |
2005-Mar-03 Thu
| ###
| 4.25
| ###
| 4.23
| 500,347
| ###
| 77.9
| 77.9
| 0.3 |
2005-Mar-02 Wed
| 4.2
| 4.28
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Mar-01 Tue
| ###
| 4.28
| ###
| 4.21
| 142,385
| ###
| 80.9
| 80.9
| ### |
2005-Feb-28 Mon
| ###
| 4.23
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2005-Feb-25 Fri
| 4.23
| 4.23
| ###
| ###
| 239,321
| ###
| ###
| ###
| 0.0 |
2005-Feb-24 Thu
| 4.24
| 4.26
| ###
| 4.2
| 200,124
| ###
| 35.2
| 35.2
| ### |
2005-Feb-23 Wed
| 4.25
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 4.25
| 4.25
| 261,644
| ###
| 26.3
| 26.3
| ### |
2005-Feb-21 Mon
| ###
| ###
| 4.28
| ###
| 908,954
| ###
| 27.5
| 27.5
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| 4.28
| ###
| 620,125
| ###
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| 4.25
| 4.4
| 4.25
| ###
| 1,684,856
| ###
| 82.8
| 82.8
| 0.0 |
2005-Feb-16 Wed
| ###
| ###
| ###
| 4.24
|
|
| 88.0
| 88.0
| 0.3 |
2005-Feb-15 Tue
| ###
| ###
| ###
| 4
| 329,180
| 0
| 74.6
| 74.6
| 0.3 |
2005-Feb-14 Mon
| ###
| ###
| ###
| ###
| 285,775
| 0
| 16.6
| 16.6
| 0.0 |
2005-Feb-11 Fri
| ###
| ###
| ###
| ###
| 466,472
| 0
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| ###
| ###
| ###
| 195,343
| 0
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 409,050
| 0
| 26.1
| 26.1
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 656,774
| 0
| 32.5
| 32.5
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 284,044
| 0
| 77.5
| 77.5
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Feb-01 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 8.6
| 8.6
| 0.0 |
2005-Jan-31 Mon
| 4.23
| ###
| 4.2
| 4.2
|
|
| 31.5
| 31.5
| ### |
2005-Jan-28 Fri
| 4.27
| ###
| 4.2
| 4.2
| 420,680
| 883,428
| 18.9
| 18.9
| ### |
2005-Jan-27 Thu
| ###
| 4.23
| ###
| 4.22
| 201,745
| ###
| 80.4
| 80.4
| ### |
2005-Jan-25 Tue
| ###
| 4.2
| ###
| ###
| 413,755
| 868,885
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 1,185,121
| 0
| 33.9
| 33.9
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
| 830,283
| 0
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
| 248,988
| 0
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Jan-14 Fri
| 3.83
| 3.86
| 3.83
| 3.83
| 1,356,959
| ###
| 72.0
| 72.0
| ### |
2005-Jan-13 Thu
| 3.8
| 3.86
| 3.8
| 3.83
| 789,381
| 3,023,329
| 75.6
| 75.6
| ### |
2005-Jan-12 Wed
| 3.76
| 3.8
| 3.76
| 3.79
|
|
| 76.6
| 76.6
| ### |
2005-Jan-11 Tue
| 3.77
| 3.77
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 3.81
| 3.84
| 3.76
| 3.77
| 1,433,049
| 5,445,586
| ###
| ###
| ### |
2005-Jan-07 Fri
| 3.73
| 3.8
| 3.7
| 3.79
| 964,187
| ###
| 80.7
| 80.7
| ### |
2005-Jan-06 Thu
| ###
| 3.8
| 3.59
| 3.76
|
|
| 94.1
| 94.1
| 0.3 |
2005-Jan-05 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| 3.56
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| 3.55
| 3.56
| 3.54
| 3.55
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 3.55
| 3.56
| 3.52
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Dec-29 Wed
| 3.53
| 3.55
| 3.52
| 3.55
| 76,721
| ###
| 77.0
| 77.0
| ### |
2004-Dec-24 Fri
| 3.54
| 3.54
| 3.52
| 3.53
|
|
| 19.9
| 19.9
| 0.3 |
2004-Dec-23 Thu
| 3.59
| 3.59
| 3.54
| 3.54
| 287,375
| ###
| ###
| ###
| 0.3 |
2004-Dec-22 Wed
| ###
| ###
| 3.56
| 3.58
| 425,285
| ###
| ###
| ###
| 0.3 |
2004-Dec-21 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2004-Dec-20 Mon
| 3.55
| 3.56
| 3.54
| 3.55
|
|
| 72.0
| 72.0
| ### |
2004-Dec-17 Fri
| ###
| ###
| 3.5
| 3.54
|
|
| 6.1
| 6.1
| 0.3 |
2004-Dec-16 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 3,224
| 11,928
| ###
| ###
| 0.3 |
2004-Dec-15 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-Dec-14 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-Dec-13 Mon
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-Dec-10 Fri
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Dec-09 Thu
| 3.77
| 3.81
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| 3.8
| 3.8
| 3.75
| 3.79
| 295,340
| ###
| ###
| ###
| ### |
2004-Dec-07 Tue
| 3.83
| 3.85
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2004-Dec-06 Mon
| 3.84
| 3.89
| 3.83
| 3.83
| 89,340
| 344,852
| ###
| ###
| ### |
2004-Dec-03 Fri
| ###
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 192,982
| 0
| 76.9
| 76.9
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 215,240
| 0
| 33.0
| 33.0
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 4
| 4
| ###
| ###
| 92,123
| 184,246
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| ###
| 4
| ###
| ###
| 236,759
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| 3.85
| 3.87
| 3.85
| 3.85
| 85,420
| 329,721
| ###
| ###
| 0.3 |
2004-Nov-18 Thu
| 3.81
| 3.87
| 3.81
| 3.86
| 439,140
| ###
| 77.2
| 77.2
| 0.3 |
2004-Nov-17 Wed
| 3.83
| 3.83
| 3.8
| 3.8
| 56,528
| 215,654
| ###
| ###
| ### |
2004-Nov-16 Tue
| 3.88
| 3.88
| 3.83
| 3.83
| 113,622
| ###
| 25.8
| 25.8
| ### |
2004-Nov-15 Mon
| 3.8
| ###
| 3.8
| 3.88
|
|
| ###
| ###
| 0.3 |
2004-Nov-12 Fri
| 3.8
| 3.85
| 3.79
| 3.79
| 340,459
| 1,300,553
| 29.2
| 29.2
| ### |
2004-Nov-11 Thu
| 3.79
| 3.8
| 3.78
| 3.79
| 120,256
| 455,770
| ###
| ###
| ### |
2004-Nov-10 Wed
| 3.8
| 3.8
| 3.77
| 3.79
|
|
| 29.7
| 29.7
| ### |
2004-Nov-09 Tue
| 3.8
| 3.81
| 3.79
| 3.8
| 304,278
| 1,156,256
| 70.5
| 70.5
| ### |
2004-Nov-08 Mon
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| 73.7
| 73.7
| ### |
2004-Nov-05 Fri
| 3.85
| 3.85
| 3.76
| 3.77
| 206,226
| 784,689
| 13.8
| 13.8
| ### |
2004-Nov-04 Thu
| 3.89
| 3.89
| 3.8
| 3.84
| 150,484
| ###
| 20.8
| 20.8
| 0.3 |
2004-Nov-03 Wed
| 3.81
| ###
| 3.81
| 3.88
| 601,044
| 1,144,988
| ###
| ###
| 0.3 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 206,077
| 0
| 80.2
| 80.2
| 0.0 |
2004-Oct-29 Fri
| 3.72
| 3.72
| ###
| ###
| 103,777
| 193,025
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 3.8
| 3.8
| ###
| ###
| 100,041
| 190,077
| 8.2
| 8.2
| 0.0 |
2004-Oct-27 Wed
| 3.77
| 3.85
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2004-Oct-26 Tue
| 3.81
| 3.85
| 3.77
| 3.77
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| ###
| ###
| 3.8
| 3.8
| 149,250
| 283,575
| ###
| ###
| ### |
2004-Oct-22 Fri
| ###
| ###
| 3.82
| ###
| 1,411,175
| 2,695,344
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| 3.76
| ###
| 3.75
| ###
| 805,754
| 1,510,788
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 3.58
| ###
| 3.55
| ###
| 825,273
| 1,464,859
| 88.4
| 88.4
| 0.0 |
2004-Oct-19 Tue
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 70.8
| 70.8
| 0.3 |
2004-Oct-18 Mon
| 3.5
| 3.54
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Oct-15 Fri
| 3.58
| 3.58
| 3.5
| 3.51
| 221,225
| ###
| ###
| ###
| ### |
2004-Oct-14 Thu
| ###
| ###
| 3.52
| 3.59
| 116,881
| ###
| 32.3
| 32.3
| ### |
2004-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2004-Oct-12 Tue
| ###
| 3.7
| ###
| ###
| 90,927
| ###
| 28.0
| 28.0
| 0.0 |
2004-Oct-11 Mon
| ###
| 3.7
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2004-Oct-08 Fri
| 3.7
| 3.7
| ###
| ###
| 152,088
| ###
| 18.2
| 18.2
| 0.0 |
2004-Oct-07 Thu
| 3.74
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| 3.79
| 3.79
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Oct-05 Tue
| 3.76
| 3.8
| 3.73
| 3.77
| 70,326
| 264,777
| ###
| ###
| ### |
2004-Oct-04 Mon
| 3.78
| 3.8
| 3.75
| 3.76
| 47,750
| 180,256
| ###
| ###
| 0.3 |
2004-Oct-01 Fri
| ###
| 3.75
| ###
| 3.72
| 166,677
| ###
| ###
| ###
| 0.3 |
2004-Sep-30 Thu
| 3.57
| ###
| 3.57
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2004-Sep-29 Wed
| 3.57
| ###
| 3.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-28 Tue
| 3.58
| ###
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Sep-27 Mon
| ###
| ###
| 3.56
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2004-Sep-24 Fri
| 3.56
| ###
| 3.52
| ###
| 34,279
| ###
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 3.51
| 3.59
| 3.51
| 3.56
|
|
| ###
| ###
| 0.3 |
2004-Sep-22 Wed
| 3.51
| 3.57
| 3.49
| 3.55
|
|
| 75.7
| 75.7
| ### |
2004-Sep-21 Tue
| 3.45
| 3.51
| 3.45
| 3.49
| 39,484
| ###
| ###
| ###
| ### |
2004-Sep-20 Mon
| 3.5
| 3.52
| 3.48
| 3.49
|
|
| 33.3
| 33.3
| ### |
2004-Sep-17 Fri
| 3.5
| 3.52
| 3.49
| 3.5
| 25,425
| ###
| ###
| ###
| 0.3 |
2004-Sep-16 Thu
| 3.4
| 3.52
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Sep-15 Wed
| 3.51
| 3.55
| 3.49
| 3.51
| 126,240
| ###
| ###
| ###
| ### |
2004-Sep-14 Tue
| 3.5
| 3.52
| 3.46
| 3.51
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| 3.52
| ###
| 3.52
|
|
| ###
| ###
| ### |
2004-Sep-10 Fri
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
| 1,218,124
| 0
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
| 61,176
| 0
| 83.3
| 83.3
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| ###
| 3.4
| ###
| ###
| 112,152
| 190,658
| 71.2
| 71.2
| 0.0 |
2004-Sep-03 Fri
| 3.43
| 3.43
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2004-Sep-02 Thu
| 3.48
| 3.48
| 3.41
| 3.42
| 248,649
| ###
| ###
| ###
| 0.2 |
2004-Sep-01 Wed
| 3.45
| 3.57
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 3.45
| 3.45
| 3.43
| 3.45
|
|
| 70.8
| 70.8
| ### |
2004-Aug-30 Mon
| 3.54
| 3.54
| 3.5
| 3.51
| 82,625
| 290,840
| 28.9
| 28.9
| ### |
2004-Aug-27 Fri
| 3.5
| 3.56
| 3.5
| 3.54
| 129,083
| ###
| ###
| ###
| 0.3 |
2004-Aug-26 Thu
| 3.47
| 3.51
| 3.47
| 3.49
|
|
| 75.2
| 75.2
| ### |
2004-Aug-25 Wed
| 3.46
| 3.47
| 3.44
| 3.45
| 486,654
| 1,681,389
| 29.0
| 29.0
| ### |
2004-Aug-24 Tue
| 3.48
| 3.52
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Aug-23 Mon
| ###
| 3.5
| ###
| 3.45
|
|
| ###
| ###
| ### |
2004-Aug-20 Fri
| 3.4
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| 3.59
| 3.59
| ###
| 3.4
| 231,476
| ###
| 3.5
| 3.5
| 0.2 |
2004-Aug-18 Wed
| 3.89
| 3.89
| 3.47
| 3.59
|
|
| 1.3
| 1.3
| ### |
2004-Aug-17 Tue
| 3.87
| 3.89
| 3.85
| 3.89
| 41,071
| 158,944
| 77.1
| 77.1
| 0.3 |
2004-Aug-16 Mon
| 3.81
| 3.89
| 3.8
| 3.82
| 19,289
| ###
| ###
| ###
| 0.3 |
2004-Aug-13 Fri
| 3.78
| 3.83
| 3.77
| 3.8
| 78,555
| ###
| ###
| ###
| ### |
2004-Aug-12 Thu
| 3.77
| 3.81
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2004-Aug-11 Wed
| 3.8
| 3.89
| 3.78
| 3.78
|
|
| 29.8
| 29.8
| 0.3 |
2004-Aug-10 Tue
| ###
| ###
| 3.76
| 3.77
| 60,821
| 114,343
| ###
| ###
| ### |
2004-Aug-09 Mon
| 3.88
| ###
| 3.87
| ###
| 42,980
| ###
| 78.2
| 78.2
| 0.0 |
2004-Aug-06 Fri
| 4
| 4
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2004-Aug-04 Wed
| 3.79
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 3.79
| 3.79
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 3.74
| 3.75
| 3.72
| 3.74
| 51,657
| ###
| 68.4
| 68.4
| 0.3 |
2004-Jul-30 Fri
| ###
| 3.74
| ###
| 3.74
|
|
| 91.1
| 91.1
| 0.3 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 3.72
| 3.72
| ###
| 3.7
|
|
| 26.6
| 26.6
| 0.3 |
2004-Jul-27 Tue
| 3.57
| 3.74
| 3.57
| 3.74
| 111,780
| 408,555
| ###
| ###
| 0.3 |
2004-Jul-26 Mon
| 3.53
| 3.55
| 3.53
| 3.55
|
|
| 78.0
| 78.0
| ### |
2004-Jul-23 Fri
| 3.57
| 3.57
| 3.47
| 3.53
|
|
| 23.0
| 23.0
| 0.3 |
2004-Jul-22 Thu
| 3.58
| 3.59
| 3.55
| 3.57
| 56,454
| 201,540
| ###
| ###
| 0.3 |
2004-Jul-21 Wed
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 3.7
| ###
| ###
| 90,642
| 167,687
| ###
| ###
| 0.0 |
2004-Jul-19 Mon
| ###
| 3.7
| ###
| ###
| 15,045
| ###
| 73.8
| 73.8
| 0.0 |
2004-Jul-16 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jul-15 Thu
| 3.74
| 3.75
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
2004-Jul-14 Wed
| 3.8
| 3.8
| ###
| 3.71
|
|
| ###
| ###
| ### |
2004-Jul-13 Tue
| 3.75
| 3.75
| 3.73
| 3.75
|
|
| 73.6
| 73.6
| 0.3 |
2004-Jul-12 Mon
| 3.73
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jul-09 Fri
| ###
| 3.71
| ###
| 3.7
| 10,748
| ###
| ###
| ###
| 0.3 |
2004-Jul-08 Thu
| ###
| 3.78
| ###
| 3.75
| 127,441
| ###
| 85.5
| 85.5
| 0.3 |
2004-Jul-07 Wed
| 3.8
| 3.8
| 3.78
| 3.79
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| ###
| 3.76
| ###
| 3.76
|
|
| ###
| ###
| 0.3 |
2004-Jul-05 Mon
| 3.58
| ###
| 3.58
| ###
| 45,257
| ###
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2004-Jul-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-30 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 85.0
| 85.0
| 0.0 |
2004-Jun-29 Tue
| 3.56
| 3.59
| 3.56
| 3.56
| 100,589
| ###
| 70.2
| 70.2
| 0.3 |
2004-Jun-28 Mon
| 3.58
| 3.58
| 3.56
| 3.56
|
|
| 31.7
| 31.7
| 0.3 |
2004-Jun-25 Fri
| 3.57
| 3.59
| 3.56
| 3.59
| 99,122
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| ###
| ###
| 3.56
| 3.59
|
|
| 31.9
| 31.9
| ### |
2004-Jun-23 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2004-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| ###
| ###
| 121,481
| 0
| ###
| ###
| 0.0 |
2004-Jun-18 Fri
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-17 Thu
| ###
| 3.7
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Jun-16 Wed
| 3.7
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Jun-15 Tue
| 3.74
| 3.74
| ###
| ###
| 34,927
| ###
| ###
| ###
| 0.0 |
2004-Jun-14 Mon
| 3.79
| 3.79
| 3.73
| 3.74
|
|
| ###
| ###
| 0.3 |
2004-Jun-11 Fri
| 3.79
| 3.79
| 3.73
| 3.74
|
|
| 17.3
| 17.3
| 0.3 |
2004-Jun-10 Thu
| 3.75
| 3.8
| 3.72
| 3.72
| 60,049
| 225,784
| ###
| ###
| 0.3 |
2004-Jun-09 Wed
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
2004-Jun-08 Tue
| 3.71
| 3.71
| ###
| ###
| 36,882
| ###
| 32.3
| 32.3
| 0.0 |
2004-Jun-07 Mon
| ###
| 3.7
| ###
| 3.7
| 15,179
| 28,081
| 75.6
| 75.6
| 0.3 |
2004-Jun-04 Fri
| 3.71
| 3.71
| ###
| ###
| 44,182
| 81,957
| 27.1
| 27.1
| 0.0 |
2004-Jun-03 Thu
| 3.71
| 3.71
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2004-Jun-02 Wed
| ###
| 3.71
| ###
| 3.71
|
|
| 80.5
| 80.5
| ### |
2004-Jun-01 Tue
| ###
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-31 Mon
| ###
| ###
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2004-May-28 Fri
| 3.59
| ###
| 3.59
| 3.72
| 64,246
| 115,321
| ###
| ###
| 0.3 |
2004-May-27 Thu
| 3.51
| 3.59
| 3.46
| 3.58
| 355,844
| 1,254,350
| ###
| ###
| 0.3 |
2004-May-26 Wed
| 3.49
| 3.51
| 3.46
| 3.51
| 40,021
| 139,473
| 73.2
| 73.2
| ### |
2004-May-25 Tue
| 3.53
| 3.53
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 3.54
| 3.54
| 3.49
| 3.51
|
|
| 26.7
| 26.7
| ### |
2004-May-21 Fri
| 3.5
| 3.58
| 3.46
| 3.55
| 70,359
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| 3.55
| 3.55
| 3.52
| 3.53
| 79,084
| ###
| ###
| ###
| 0.3 |
2004-May-19 Wed
| 3.53
| 3.56
| 3.52
| 3.55
| 84,047
| 297,526
| 77.8
| 77.8
| ### |
2004-May-18 Tue
| 3.5
| 3.54
| 3.47
| 3.53
| 154,244
| 540,625
| 79.9
| 79.9
| 0.3 |
2004-May-17 Mon
| 3.54
| 3.55
| ###
| 3.5
| 87,540
| 155,383
| ###
| ###
| 0.3 |
2004-May-14 Fri
| 3.55
| ###
| 3.52
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-May-13 Thu
| 3.55
| ###
| 3.52
| 3.54
| 139,847
| ###
| 33.6
| 33.6
| 0.3 |
2004-May-12 Wed
| ###
| ###
| 3.55
| 3.55
| 86,884
| ###
| 16.8
| 16.8
| ### |
2004-May-11 Tue
| ###
| ###
| 3.58
| ###
| 168,020
| 300,755
| 29.8
| 29.8
| 0.0 |
2004-May-10 Mon
| ###
| 3.75
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
2004-May-07 Fri
| ###
| ###
| ###
| ###
| 133,383
| 0
| 74.4
| 74.4
| 0.0 |
2004-May-06 Thu
| ###
| ###
| ###
| ###
| 190,342
| 0
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 3.59
| ###
| 3.59
| ###
| 54,845
| 98,446
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 3.52
| ###
| 3.52
| 3.59
|
|
| 86.9
| 86.9
| ### |
2004-May-03 Mon
| 3.54
| 3.54
| 3.49
| 3.52
| 190,129
| ###
| ###
| ###
| ### |
2004-Apr-30 Fri
| 3.46
| ###
| 3.46
| 3.56
| 79,775
| ###
| 87.0
| 87.0
| 0.3 |
2004-Apr-29 Thu
| 3.52
| 3.57
| 3.5
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Apr-28 Wed
| 3.55
| 3.55
| 3.51
| 3.55
|
|
| ###
| ###
| ### |
2004-Apr-27 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 39,287
| 138,486
| ###
| ###
| ### |
2004-Apr-26 Mon
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2004-Apr-23 Fri
| 3.45
| 3.5
| 3.44
| 3.5
|
|
| 78.1
| 78.1
| 0.3 |
2004-Apr-22 Thu
| 3.5
| 3.5
| 3.44
| 3.44
| 28,489
| 98,856
| 24.8
| 24.8
| 0.2 |
2004-Apr-21 Wed
| 3.5
| 3.51
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Apr-20 Tue
| 3.53
| 3.53
| 3.46
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Apr-19 Mon
| ###
| ###
| 3.5
| 3.52
|
|
| 14.2
| 14.2
| ### |
2004-Apr-16 Fri
| 3.49
| 3.58
| 3.49
| 3.57
|
|
| ###
| ###
| 0.3 |
2004-Apr-15 Thu
| 3.49
| 3.56
| 3.46
| 3.48
| 45,783
| ###
| 38.2
| 38.2
| 0.2 |
2004-Apr-14 Wed
| 3.55
| 3.56
| 3.5
| 3.53
|
|
| 31.2
| 31.2
| 0.3 |
2004-Apr-13 Tue
| 3.42
| 3.5
| 3.42
| 3.5
|
|
| 89.3
| 89.3
| 0.3 |
2004-Apr-08 Thu
| 3.46
| 3.46
| 3.45
| 3.45
| 26,385
| ###
| ###
| ###
| ### |
2004-Apr-07 Wed
| 3.5
| 3.51
| 3.48
| 3.5
|
|
| 77.0
| 77.0
| 0.3 |
2004-Apr-06 Tue
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-05 Mon
| 3.51
| 3.53
| 3.5
| 3.51
| 81,887
| ###
| ###
| ###
| ### |
2004-Apr-02 Fri
| 3.5
| 3.53
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2004-Apr-01 Thu
| 3.47
| 3.54
| 3.47
| 3.48
|
|
| 68.9
| 68.9
| 0.2 |
2004-Mar-31 Wed
| 3.46
| 3.48
| 3.45
| 3.47
| 24,325
| 84,286
| ###
| ###
| 0.2 |
2004-Mar-30 Tue
| 3.45
| 3.54
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Mar-29 Mon
| 3.53
| 3.54
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Mar-26 Fri
| 3.44
| 3.53
| 3.43
| 3.53
| 101,442
| ###
| ###
| ###
| 0.3 |
2004-Mar-25 Thu
| ###
| 3.44
| ###
| 3.43
|
|
| 85.0
| 85.0
| 0.2 |
2004-Mar-24 Wed
| 3.48
| 3.48
| ###
| ###
| 115,854
| 201,585
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| 31.5
| 31.5
| 0.3 |
2004-Mar-22 Mon
| 3.51
| 3.52
| 3.44
| 3.48
|
|
| 33.2
| 33.2
| 0.2 |
2004-Mar-19 Fri
| 3.54
| 3.54
| 3.48
| 3.53
|
|
| 31.1
| 31.1
| 0.3 |
2004-Mar-18 Thu
| 3.55
| 3.55
| 3.44
| 3.49
| 280,978
| ###
| ###
| ###
| ### |
2004-Mar-17 Wed
| ###
| ###
| 3.59
| ###
|
|
| 20.1
| 20.1
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 141,854
| 0
| ###
| ###
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-12 Fri
| 3.7
| 3.7
| ###
| ###
| 7,589
| ###
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| 3.7
| ###
| 3.7
| 84,156
| 155,688
| 78.5
| 78.5
| 0.3 |
2004-Mar-10 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| 76.7
| 76.7
| 0.3 |
2004-Mar-09 Tue
| 3.7
| 3.7
| ###
| 3.7
| 28,485
| ###
| ###
| ###
| 0.3 |
2004-Mar-08 Mon
| 3.7
| 3.72
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Mar-05 Fri
| 4.23
| 4.26
| 4.2
| 4.22
| 128,543
| ###
| 31.9
| 31.9
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
| 11,759
| 0
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Mar-02 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2004-Mar-01 Mon
| 3.74
| 3.75
| ###
| 3.7
| 76,946
| 144,273
| ###
| ###
| 0.3 |
2004-Feb-27 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 89.2
| 89.2
| 0.3 |
2004-Feb-26 Thu
| 3.51
| ###
| 3.51
| 3.59
|
|
| 88.5
| 88.5
| ### |
2004-Feb-25 Wed
| 3.45
| ###
| 3.45
| 3.5
| 101,789
| 175,586
| 82.3
| 82.3
| 0.3 |
2004-Feb-24 Tue
| ###
| 3.44
| ###
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2004-Feb-20 Fri
| 3.25
| ###
| 3.24
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2004-Feb-19 Thu
| 3.29
| ###
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2004-Feb-18 Wed
| 3.23
| 3.28
| 3.23
| 3.28
|
|
| ###
| ###
| 0.2 |
2004-Feb-17 Tue
| 3.23
| 3.23
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2004-Feb-16 Mon
| 3.21
| 3.25
| 3.21
| 3.23
|
|
| 75.7
| 75.7
| ### |
2004-Feb-13 Fri
| 3.21
| 3.24
| ###
| 3.2
| 72,381
| 117,257
| 30.6
| 30.6
| 0.2 |
2004-Feb-12 Thu
| ###
| 3.23
| ###
| 3.21
|
|
| ###
| ###
| ### |
2004-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| ###
| 41,157
| 0
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 23,858
| 0
| ###
| ###
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.1
| 66.1
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| ###
| ###
| 137,652
| 0
| 34.2
| 34.2
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 40,279
| 0
| 73.8
| 73.8
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
| 70,952
| 0
| 74.8
| 74.8
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
| 15,778
| 0
| 79.6
| 79.6
| 0.0 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| ###
| ###
| 13,052
| 0
| ###
| ###
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
| 715,881
| 0
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
| 60,751
| 0
| 23.4
| 23.4
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 102,457
| 0
| 79.5
| 79.5
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 61,371
| 0
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| 3
| ###
| ###
| ###
| 28,950
| 0
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 3
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Jan-12 Mon
| ###
| 3
| ###
| 3
| 55,143
| ###
| ###
| ###
| 0.2 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
| 75,846
| 0
| 20.5
| 20.5
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2003-Dec-31 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| 2.89
| ###
| 17,258
| ###
| 86.0
| 86.0
| 0.0 |
2003-Dec-23 Tue
| 2.83
| ###
| 2.8
| 2.85
| 26,143
| ###
| 71.7
| 71.7
| ### |
2003-Dec-22 Mon
| 2.83
| 2.83
| 2.76
| 2.83
| 34,654
| 96,857
| ###
| ###
| 0.2 |
2003-Dec-19 Fri
| 2.8
| 2.83
| 2.75
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| 2.8
| 2.8
| 2.7
| 2.75
| 194,725
| ###
| ###
| ###
| ### |
2003-Dec-17 Wed
| 2.8
| 2.8
| 2.75
| 2.8
| 65,058
| ###
| 72.7
| 72.7
| 0.2 |
2003-Dec-16 Tue
| 2.77
| 2.81
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Dec-15 Mon
| 2.8
| 2.81
| 2.76
| 2.76
| 78,044
| 217,352
| 21.4
| 21.4
| 0.2 |
2003-Dec-12 Fri
| 2.78
| ###
| 2.78
| 2.8
|
|
| 76.1
| 76.1
| 0.2 |
2003-Dec-11 Thu
| 2.83
| 2.83
| 2.75
| 2.78
| 85,153
| 237,576
| 22.8
| 22.8
| 0.2 |
2003-Dec-10 Wed
| ###
| ###
| 2.86
| 2.86
| 85,577
| 122,375
| 21.1
| 21.1
| 0.2 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
| 50,225
| 0
| ###
| ###
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 29,546
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| 3
| ###
| ###
| 27,720
| 41,580
| 75.9
| 75.9
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 46,972
| 0
| 33.2
| 33.2
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 38,286
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| 2.85
| 2.85
| 50,978
| 72,643
| ###
| ###
| ### |
2003-Nov-25 Tue
| ###
| ###
| 2.89
| 2.89
| 36,889
| ###
| 17.9
| 17.9
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 25,574
| 0
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| 3
| 3
| 3
| 3
| 132,486
| 397,458
| 78.7
| 78.7
| 0.2 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 66,629
| 0
| 71.5
| 71.5
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| 3
| 3
|
|
| 29.5
| 29.5
| 0.2 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 117,052
| 0
| 37.1
| 37.1
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2003-Nov-06 Thu
| 3
| 3
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-Nov-05 Wed
| ###
| 3
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2003-Nov-04 Tue
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-31 Fri
| ###
| ###
| 2.89
| ###
| 370,854
| 535,884
| 16.2
| 16.2
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 54,081
| 0
| 91.2
| 91.2
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2003-Oct-27 Mon
| 3
| ###
| ###
| ###
| 58,454
| 0
| 26.6
| 26.6
| 0.0 |
2003-Oct-24 Fri
| 3
| ###
| 3
| 3
| 74,225
| ###
| 74.3
| 74.3
| 0.2 |
2003-Oct-23 Thu
| 3
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 50,846
| 0
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 38,457
| 0
| 68.6
| 68.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| ###
| 3
|
|
| 80.4
| 80.4
| 0.2 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2003-Oct-09 Thu
| 3
| ###
| 3
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2003-Oct-08 Wed
| 3
| ###
| 3
| ###
| 82,271
| ###
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| 3
| ###
| ###
| ###
| 40,840
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| 3
| 3
| 10,343
| ###
| 24.2
| 24.2
| 0.2 |
2003-Oct-03 Fri
| 3
| ###
| 3
| 3
| 46,250
| 69,375
| ###
| ###
| 0.2 |
2003-Oct-02 Thu
| ###
| ###
| ###
| 3
|
|
| 69.2
| 69.2
| 0.2 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
2003-Sep-30 Tue
| 3
| ###
| 3
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Sep-29 Mon
| ###
| ###
| ###
| 3
| 26,576
| 0
| ###
| ###
| 0.2 |
2003-Sep-26 Fri
| ###
| ###
| ###
| ###
| 105,176
| 0
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
| 370,649
| 0
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 51,677
| 0
| 78.0
| 78.0
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
| 82,542
| 0
| 25.6
| 25.6
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| 3
| ###
| 50,427
| 75,640
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Sep-15 Mon
| ###
| ###
| 3
| 3
|
|
| 37.5
| 37.5
| 0.2 |
2003-Sep-12 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2003-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| 3
| ###
| ###
| 35,126
| 52,689
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2003-Sep-04 Thu
| ###
| ###
| ###
| ###
| 330,228
| 0
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| 3
| ###
| 3
| 277,423
| ###
| 86.4
| 86.4
| 0.2 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-28 Thu
| 2.85
| ###
| 2.85
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2003-Aug-27 Wed
| 2.78
| 2.82
| 2.78
| 2.8
|
|
| ###
| ###
| 0.2 |
2003-Aug-26 Tue
| ###
| ###
| 2.57
| 2.7
|
|
| ###
| ###
| 0.2 |
2003-Aug-25 Mon
| ###
| ###
| 2.88
| 2.89
| 1,784,041
| ###
| ###
| ###
| ### |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
| 50,244
| 0
| ###
| ###
| 0.0 |
2003-Aug-21 Thu
| 2.89
| ###
| 2.89
| ###
| 18,589
| ###
| ###
| ###
| 0.0 |
2003-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| 2.87
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2003-Aug-18 Mon
| 2.85
| ###
| 2.83
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 2.79
| 2.86
| 2.74
| 2.83
|
|
| ###
| ###
| 0.2 |
2003-Aug-14 Thu
| 2.87
| 2.87
| 2.78
| 2.79
|
|
| ###
| ###
| ### |
2003-Aug-13 Wed
| 2.85
| ###
| 2.85
| 2.88
| 50,783
| ###
| ###
| ###
| 0.2 |
2003-Aug-12 Tue
| 2.8
| 2.82
| 2.8
| 2.81
|
|
| 73.6
| 73.6
| ### |
2003-Aug-11 Mon
| 2.72
| 2.81
| ###
| 2.8
|
|
| 84.0
| 84.0
| 0.2 |
2003-Aug-08 Fri
| 2.76
| 2.8
| 2.75
| 2.75
|
|
| 26.7
| 26.7
| ### |
2003-Aug-07 Thu
| 2.81
| 2.81
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2003-Aug-06 Wed
| ###
| 2.78
| ###
| 2.78
| 56,122
| ###
| 91.1
| 91.1
| 0.2 |
2003-Aug-05 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-04 Mon
| 2.5
| ###
| 2.48
| ###
|
|
| 91.2
| 91.2
| 0.0 |
2003-Aug-01 Fri
| 2.47
| 2.48
| 2.45
| 2.48
| 429,522
| 1,058,771
| 67.1
| 67.1
| 0.2 |
2003-Jul-31 Thu
| 2.47
| 2.47
| 2.45
| 2.45
| 9,954
| 24,486
| ###
| ###
| 0.2 |
2003-Jul-30 Wed
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 28.1
| 28.1
| 0.2 |
2003-Jul-29 Tue
| 2.49
| 2.5
| 2.45
| 2.45
|
|
| 15.5
| 15.5
| 0.2 |
2003-Jul-28 Mon
| 2.48
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Jul-25 Fri
| 2.47
| 2.48
| 2.47
| 2.48
| 18,179
| ###
| 67.5
| 67.5
| 0.2 |
2003-Jul-24 Thu
| 2.44
| 2.47
| 2.44
| 2.47
| 71,783
| 176,227
| 79.5
| 79.5
| ### |
2003-Jul-23 Wed
| 2.44
| 2.45
| 2.43
| 2.45
|
|
| 70.3
| 70.3
| 0.2 |
2003-Jul-22 Tue
| 2.43
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Jul-21 Mon
| 2.42
| 2.44
| 2.42
| 2.42
| 9,977
| 24,244
| ###
| ###
| 0.2 |
2003-Jul-18 Fri
| 2.44
| 2.44
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Jul-17 Thu
| 2.45
| 2.45
| 2.42
| 2.44
| 230,947
| 562,355
| ###
| ###
| 0.2 |
2003-Jul-16 Wed
| 2.46
| 2.46
| 2.45
| 2.46
|
|
| 63.7
| 63.7
| 0.2 |
2003-Jul-15 Tue
| 2.48
| 2.48
| 2.46
| 2.46
| 36,985
| 91,352
| 22.7
| 22.7
| 0.2 |
2003-Jul-14 Mon
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| 76.9
| 76.9
| 0.2 |
2003-Jul-11 Fri
| 2.47
| 2.5
| 2.47
| 2.47
| 13,745
| 34,156
| 66.9
| 66.9
| ### |
2003-Jul-10 Thu
| 2.45
| 2.48
| 2.45
| 2.45
| 95,221
| ###
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| 2.44
| 2.45
| 2.44
| 2.45
| 163,422
| ###
| 70.4
| 70.4
| 0.2 |
2003-Jul-08 Tue
| 2.46
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2003-Jul-07 Mon
| 2.45
| 2.46
| 2.45
| 2.45
| 14,723
| 36,144
| ###
| ###
| 0.2 |
2003-Jul-04 Fri
| 2.46
| 2.48
| 2.45
| 2.45
| 25,025
| 61,686
| 32.1
| 32.1
| 0.2 |
2003-Jul-03 Thu
| 2.46
| 2.49
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2003-Jul-02 Wed
| 2.5
| 2.5
| 2.43
| 2.44
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| 2.44
| 2.5
| 2.44
| 2.46
|
|
| 74.3
| 74.3
| 0.2 |
2003-Jun-30 Mon
| 2.46
| 2.5
| 2.43
| 2.48
| 34,680
| 85,486
| ###
| ###
| 0.2 |
2003-Jun-27 Fri
| 2.5
| 2.5
| 2.41
| 2.47
|
|
| 20.7
| 20.7
| ### |
2003-Jun-25 Wed
| 2.43
| 2.5
| 2.43
| 2.5
| 105,743
| 260,656
| ###
| ###
| 0.2 |
2003-Jun-24 Tue
| 2.48
| 2.5
| 2.43
| 2.43
| 65,548
| 161,575
| ###
| ###
| ### |
2003-Jun-23 Mon
| 2.54
| 2.55
| 2.49
| 2.49
|
|
| 17.3
| 17.3
| 0.2 |
2003-Jun-20 Fri
| 2.45
| 2.55
| 2.45
| 2.54
| 1,273,353
| 3,183,382
| ###
| ###
| ### |
2003-Jun-19 Thu
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 21.7
| 21.7
| ### |
2003-Jun-18 Wed
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2003-Jun-17 Tue
| 2.45
| 2.45
| 2.41
| 2.43
|
|
| ###
| ###
| ### |
2003-Jun-16 Mon
| 2.46
| 2.5
| 2.44
| 2.44
| 79,244
| ###
| 20.8
| 20.8
| 0.2 |
2003-Jun-13 Fri
| 2.44
| 2.47
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
2003-Jun-12 Thu
| 2.47
| 2.47
| 2.41
| 2.45
| 105,179
| ###
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| 2.52
| 2.52
| 2.45
| 2.47
| 152,375
| 378,651
| ###
| ###
| ### |
2003-Jun-10 Tue
| 2.55
| 2.55
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2003-Jun-06 Fri
| 2.53
| 2.54
| 2.52
| 2.54
|
|
| ###
| ###
| ### |
2003-Jun-05 Thu
| 2.49
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2003-Jun-04 Wed
| 2.5
| 2.5
| 2.49
| 2.5
| 119,657
| 298,544
| 74.2
| 74.2
| 0.2 |
2003-Jun-03 Tue
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-Jun-02 Mon
| 2.46
| 2.46
| 2.42
| 2.46
| 6,953
| ###
| 74.4
| 74.4
| 0.2 |
2003-May-30 Fri
| 2.49
| 2.5
| 2.46
| 2.46
|
|
| 20.9
| 20.9
| 0.2 |
2003-May-29 Thu
| 2.5
| 2.51
| 2.48
| 2.48
|
|
| 27.5
| 27.5
| 0.2 |
2003-May-28 Wed
| 2.52
| 2.52
| 2.51
| 2.51
| 25,078
| 63,071
| ###
| ###
| ### |
2003-May-27 Tue
| 2.53
| 2.55
| 2.5
| 2.5
| 184,279
| ###
| ###
| ###
| 0.2 |
2003-May-26 Mon
| 2.5
| 2.53
| 2.48
| 2.53
|
|
| ###
| ###
| ### |
2003-May-23 Fri
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2003-May-22 Thu
| 2.52
| 2.54
| 2.5
| 2.5
| 35,021
| 88,252
| 25.3
| 25.3
| 0.2 |
2003-May-21 Wed
| 2.5
| 2.55
| 2.5
| 2.52
| 130,386
| 329,224
| ###
| ###
| ### |
2003-May-20 Tue
| 2.53
| 2.57
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2003-May-19 Mon
| 2.5
| 2.53
| 2.49
| 2.53
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| 2.52
| 2.55
| 2.5
| 2.5
| 16,326
| 41,223
| 24.1
| 24.1
| 0.2 |
2003-May-15 Thu
| 2.52
| 2.52
| 2.5
| 2.5
| 118,422
| ###
| ###
| ###
| 0.2 |
2003-May-14 Wed
| 2.55
| 2.57
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
2003-May-13 Tue
| 2.55
| 2.56
| 2.52
| 2.52
|
|
| 21.3
| 21.3
| ### |
2003-May-12 Mon
| 2.45
| 2.57
| 2.44
| 2.55
|
|
| 93.4
| 93.4
| 0.2 |
2003-May-09 Fri
| 2.42
| 2.46
| 2.42
| 2.46
| 73,740
| 179,925
| 83.2
| 83.2
| 0.2 |
2003-May-08 Thu
| 2.42
| 2.43
| 2.42
| 2.42
| 41,774
| ###
| ###
| ###
| 0.2 |
2003-May-07 Wed
| ###
| 2.44
| ###
| 2.4
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| ###
| 2.42
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2003-May-05 Mon
| ###
| 2.41
| ###
| ###
| 41,346
| 49,821
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 29,576
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
| 95,878
| 0
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| 2.4
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Apr-28 Mon
| 2.26
| ###
| 2.25
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2003-Apr-24 Thu
| 2.23
| 2.28
| 2.23
| 2.26
| 90,578
| 204,253
| 81.5
| 81.5
| ### |
2003-Apr-23 Wed
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| 24.9
| 24.9
| 0.2 |
2003-Apr-22 Tue
| 2.2
| 2.21
| ###
| 2.2
|
|
| 69.2
| 69.2
| 0.2 |
2003-Apr-17 Thu
| 2.2
| 2.21
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2003-Apr-16 Wed
| ###
| 2.2
| ###
| 2.2
| 885,540
| ###
| ###
| ###
| 0.2 |
2003-Apr-15 Tue
| 2.2
| 2.24
| ###
| 2.24
| 5,150
| ###
| ###
| ###
| ### |
2003-Apr-14 Mon
| 2.24
| 2.24
| 2.23
| 2.23
| 6,244
| 13,955
| 28.9
| 28.9
| ### |
2003-Apr-11 Fri
| 2.25
| 2.27
| 2.2
| 2.27
|
|
| 78.8
| 78.8
| 0.2 |
2003-Apr-10 Thu
| 2.23
| 2.25
| 2.2
| 2.25
| 127,447
| ###
| 71.1
| 71.1
| ### |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| 82.2
| 82.2
| 0.0 |
2003-Apr-08 Tue
| ###
| 2.21
| ###
| ###
| 21,946
| 24,250
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| 2.23
| 2.27
| 2.23
| 2.26
|
|
| ###
| ###
| ### |
2003-Apr-04 Fri
| 2.27
| 2.27
| 2.23
| 2.23
| 6,321
| 14,222
| ###
| ###
| ### |
2003-Apr-03 Thu
| 2.26
| 2.27
| ###
| 2.24
| 23,023
| ###
| ###
| ###
| ### |
2003-Apr-02 Wed
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| 29.8
| 29.8
| ### |
2003-Apr-01 Tue
| 2.27
| 2.27
| 2.22
| 2.24
| 5,574
| ###
| 20.7
| 20.7
| ### |
2003-Mar-31 Mon
| 2.24
| 2.26
| 2.24
| 2.26
|
|
| ###
| ###
| ### |
2003-Mar-28 Fri
| 2.26
| 2.26
| 2.25
| 2.25
| 181,720
| 409,778
| ###
| ###
| ### |
2003-Mar-27 Thu
| 2.26
| 2.27
| 2.25
| 2.27
| 51,752
| 116,959
| ###
| ###
| 0.2 |
2003-Mar-26 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| 13.6
| 13.6
| 0.2 |
2003-Mar-25 Tue
| 2.23
| ###
| 2.21
| ###
| 61,874
| 68,370
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 2.21
| 2.21
| ###
| 2.2
| 99,827
| ###
| 34.1
| 34.1
| 0.2 |
2003-Mar-21 Fri
| ###
| 2.22
| ###
| 2.21
| 100,953
| 112,057
| 86.5
| 86.5
| 0.2 |
2003-Mar-20 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| 86.0
| 86.0
| 0.2 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 64,325
| 0
| 64.5
| 64.5
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 58,850
| 0
| 22.5
| 22.5
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 108,349
| 0
| 81.7
| 81.7
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
| 287,172
| 0
| 82.4
| 82.4
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
| 50,721
| 0
| ###
| ###
| 0.0 |
2003-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 40,070
| 0
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 45,175
| 0
| 83.8
| 83.8
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 896,277
| 0
| 82.5
| 82.5
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| 2
| 2
|
|
| 11.2
| 11.2
| 0.1 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 60,622
| 0
| 18.5
| 18.5
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 62,051
| 0
| 90.3
| 90.3
| 0.0 |
2003-Feb-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 73.7
| 73.7
| 0.2 |
2003-Feb-18 Tue
| 2.2
| 2.2
| ###
| 2.2
| 16,579
| ###
| 72.8
| 72.8
| 0.2 |
2003-Feb-17 Mon
| 2.23
| 2.23
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Feb-14 Fri
| 2.2
| 2.2
| ###
| 2.2
| 216,880
| ###
| 71.9
| 71.9
| 0.2 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
| 193,651
| 0
| 29.0
| 29.0
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 59,840
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-06 Thu
| ###
| 2.25
| ###
| 2.21
| 148,424
| 166,977
| ###
| ###
| 0.2 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
| 75,320
| 0
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| 2.2
| ###
| ###
| 31,072
| 34,179
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 24,579
| 0
| 36.0
| 36.0
| 0.0 |
2003-Jan-31 Fri
| 2.2
| 2.21
| ###
| ###
| 38,782
| 42,854
| 15.2
| 15.2
| 0.0 |
2003-Jan-30 Thu
| 2.21
| 2.23
| 2.2
| 2.2
| 19,973
| 44,240
| 28.9
| 28.9
| 0.2 |
2003-Jan-29 Wed
| 2.21
| 2.21
| 2.2
| 2.2
| 33,143
| 73,080
| ###
| ###
| 0.2 |
2003-Jan-28 Tue
| 2.21
| 2.22
| ###
| 2.22
|
|
| ###
| ###
| 0.2 |
2003-Jan-24 Fri
| 2.21
| 2.22
| 2.2
| 2.22
| 8,646
| ###
| 76.4
| 76.4
| 0.2 |
2003-Jan-23 Thu
| 2.24
| 2.24
| 2.21
| 2.21
|
|
| 17.1
| 17.1
| 0.2 |
2003-Jan-22 Wed
| 2.22
| 2.24
| ###
| ###
| 87,029
| 97,472
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 2.28
| 2.28
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
2003-Jan-20 Mon
| 2.24
| 2.27
| 2.2
| 2.27
| 24,148
| 53,970
| 83.0
| 83.0
| 0.2 |
2003-Jan-17 Fri
| 2.28
| 2.29
| 2.2
| 2.21
|
|
| 9.6
| 9.6
| 0.2 |
2003-Jan-16 Thu
| ###
| ###
| 2.27
| 2.27
| 38,240
| ###
| ###
| ###
| 0.2 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2003-Jan-14 Tue
| ###
| 2.4
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
| 6,548
| 0
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
| 514,445
| 0
| 81.1
| 81.1
| 0.0 |
2003-Jan-09 Thu
| ###
| ###
| ###
| ###
| 77,689
| 0
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 63,920
| 0
| 29.9
| 29.9
| 0.0 |
2003-Jan-06 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 19,829
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2002-Dec-30 Mon
| 2.45
| 2.45
| ###
| ###
| 26,858
| ###
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-23 Mon
| 2.29
| ###
| 2.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 2.25
| 2.28
| 2.22
| 2.28
| 247,726
| 557,383
| ###
| ###
| 0.2 |
2002-Dec-19 Thu
| 2.2
| 2.25
| ###
| 2.25
|
|
| 83.6
| 83.6
| ### |
2002-Dec-18 Wed
| 2.23
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Dec-17 Tue
| ###
| 2.21
| ###
| 2.21
| 42,929
| ###
| ###
| ###
| 0.2 |
2002-Dec-16 Mon
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| 2.2
| 2.2
| ###
| 2.2
|
|
| 69.2
| 69.2
| 0.2 |
2002-Dec-12 Thu
| ###
| 2.2
| ###
| 2.2
| 307,159
| 337,874
| ###
| ###
| 0.2 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 66,950
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 12,351
| 0
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 2,628
| 0
| 21.4
| 21.4
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
| 55,942
| 0
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| ###
| ###
| ###
| ###
| 446,425
| 0
| 70.6
| 70.6
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
| 241,974
| 0
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| 2.2
| ###
| ###
| 52,223
| 57,445
| ###
| ###
| 0.0 |
2002-Nov-21 Thu
| 2.2
| 2.2
| ###
| 2.2
|
|
| 71.2
| 71.2
| 0.2 |
2002-Nov-20 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-19 Tue
| ###
| 2.2
| ###
| 2.2
| 211,279
| ###
| 84.8
| 84.8
| 0.2 |
2002-Nov-18 Mon
| ###
| 2.2
| ###
| ###
| 165,887
| 182,475
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| 2.2
| ###
| 2.2
|
|
| 77.5
| 77.5
| 0.2 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 370,857
| 0
| ###
| ###
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
| 271,283
| 0
| 79.3
| 79.3
| 0.0 |
2002-Nov-12 Tue
| 2.21
| 2.21
| 2.21
| 2.21
| 0
|
|
|
| 0.2 |
2002-Nov-11 Mon
| 2.2
| 2.22
| ###
| 2.21
| 398,943
| 442,826
| 84.2
| 84.2
| 0.2 |
2002-Nov-08 Fri
| 2.2
| 2.22
| ###
| 2.2
| 691,680
| ###
| ###
| ###
| 0.2 |
2002-Nov-07 Thu
| ###
| 2.23
| ###
| 2.22
|
|
| 92.9
| 92.9
| 0.2 |
2002-Nov-06 Wed
| 2.21
| 2.22
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2002-Nov-05 Tue
| 2.21
| 2.23
| 2.2
| 2.22
| 18,883
| 41,825
| ###
| ###
| 0.2 |
2002-Nov-04 Mon
| 2.22
| 2.23
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2002-Nov-01 Fri
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| 20.5
| 20.5
| 0.2 |
2002-Oct-31 Thu
| 2.24
| 2.24
| ###
| 2.24
|
|
| ###
| ###
| ### |
2002-Oct-30 Wed
| 2.21
| 2.24
| ###
| 2.24
| 261,973
| ###
| ###
| ###
| ### |
2002-Oct-29 Tue
| ###
| 2.23
| ###
| 2.23
|
|
| 89.8
| 89.8
| ### |
2002-Oct-28 Mon
| ###
| 2.22
| ###
| ###
| 166,154
| ###
| ###
| ###
| 0.0 |
2002-Oct-25 Fri
| ###
| 2.2
| ###
| 2.2
| 555,471
| ###
| ###
| ###
| 0.2 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
| 103,172
| 0
| 71.2
| 71.2
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2002-Oct-21 Mon
| ###
| 2.2
| ###
| ###
| 194,887
| 214,375
| 79.1
| 79.1
| 0.0 |
2002-Oct-18 Fri
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Oct-16 Wed
| ###
| 2.2
| ###
| ###
| 111,254
| 122,379
| 91.2
| 91.2
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 102,653
| 0
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 38,182
| 0
| 74.4
| 74.4
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 308,957
| 0
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
| 15,570
| 0
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 137,251
| 0
| 96.4
| 96.4
| 0.0 |
2002-Oct-01 Tue
| 2
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
2002-Sep-30 Mon
| 2.2
| 2.2
| ###
| ###
| 274,246
| 301,670
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| 2.23
| ###
| 2.22
| 146,147
| 162,953
| ###
| ###
| 0.2 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
| 95,351
| 0
| 95.5
| 95.5
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| 93.6
| 93.6
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 112,121
| 0
| 77.1
| 77.1
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2002-Sep-17 Tue
| 2.26
| 2.26
| 2.2
| 2.24
| 174,576
| ###
| 24.3
| 24.3
| ### |
2002-Sep-16 Mon
| 2.27
| 2.27
| 2.25
| 2.26
| 87,980
| ###
| ###
| ###
| ### |
2002-Sep-13 Fri
| 2.26
| 2.27
| 2.24
| 2.26
|
|
| 69.6
| 69.6
| ### |
2002-Sep-12 Thu
| 2.25
| 2.28
| 2.25
| 2.26
|
|
| 79.4
| 79.4
| ### |
2002-Sep-11 Wed
| 2.21
| 2.29
| 2.2
| 2.29
| 170,049
| ###
| ###
| ###
| ### |
2002-Sep-10 Tue
| 2.22
| 2.22
| ###
| 2.21
| 42,242
| 46,888
| ###
| ###
| 0.2 |
2002-Sep-09 Mon
| 2.23
| 2.24
| ###
| ###
| 36,280
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 2.24
| 2.24
| 2.21
| 2.22
| 49,573
| ###
| 28.1
| 28.1
| 0.2 |
2002-Sep-05 Thu
| 2.25
| 2.27
| 2.22
| 2.23
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| 2.21
| 2.22
| ###
| 2.22
| 250,545
| ###
| 79.4
| 79.4
| 0.2 |
2002-Sep-03 Tue
| 2.21
| 2.25
| ###
| 2.23
| 1,492,828
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| 2.28
| 2.28
| 2.28
| 2.28
| 0
|
|
|
| 0.2 |
2002-Aug-30 Fri
| 2.24
| 2.29
| 2.23
| 2.28
| 179,647
| ###
| 82.6
| 82.6
| 0.2 |
2002-Aug-29 Thu
| ###
| ###
| 2.25
| 2.26
|
|
| 9.3
| 9.3
| ### |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 170,053
| 0
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 2.28
| 2.4
| 2.27
| ###
| 185,385
| 432,873
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| ###
| ###
| 2.29
| ###
| 160,227
| 183,459
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| ###
| 2.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 2.49
| 2.49
| ###
| ###
| 1,569,041
| 1,953,456
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 2.7
| 2.7
| 2.49
| 2.5
|
|
| 2.1
| 2.1
| 0.2 |
2002-Aug-20 Tue
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2002-Aug-19 Mon
| 2.7
| 2.8
| 2.7
| 2.78
| 159,154
| 437,673
| ###
| ###
| 0.2 |
2002-Aug-16 Fri
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-Aug-14 Wed
| 2.53
| ###
| 2.53
| ###
| 254,321
| ###
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| 2.52
| 2.55
| 2.52
| 2.55
| 44,248
| ###
| 81.7
| 81.7
| 0.2 |
2002-Aug-12 Mon
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 81.9
| 81.9
| ### |
2002-Aug-09 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
2002-Aug-08 Thu
| 2.43
| 2.49
| 2.43
| 2.49
|
|
| ###
| ###
| 0.2 |
2002-Aug-07 Wed
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 71.9
| 71.9
| 0.2 |
2002-Aug-06 Tue
| 2.47
| 2.48
| 2.41
| 2.44
| 22,225
| 54,340
| ###
| ###
| 0.2 |
2002-Aug-05 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 12,528
| 30,443
| ###
| ###
| ### |
2002-Aug-02 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 2,023
| 4,956
| ###
| ###
| 0.2 |
2002-Aug-01 Thu
| 2.47
| 2.47
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2002-Jul-31 Wed
| 2.44
| 2.45
| 2.44
| 2.45
| 73,283
| 179,176
| 77.3
| 77.3
| 0.2 |
2002-Jul-30 Tue
| 2.44
| 2.48
| 2.44
| 2.46
| 209,121
| ###
| ###
| ###
| 0.2 |
2002-Jul-29 Mon
| 2.42
| 2.44
| 2.42
| 2.44
| 10,245
| ###
| 74.2
| 74.2
| 0.2 |
2002-Jul-26 Fri
| 2.42
| 2.44
| 2.41
| 2.42
|
|
| 81.6
| 81.6
| 0.2 |
2002-Jul-25 Thu
| 2.4
| 2.42
| 2.4
| 2.42
| 16,458
| ###
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| 84.4
| 84.4
| ### |
2002-Jul-23 Tue
| 2.45
| 2.45
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
2002-Jul-22 Mon
| 2.41
| 2.42
| ###
| 2.41
|
|
| 66.0
| 66.0
| 0.2 |
2002-Jul-19 Fri
| 2.47
| 2.47
| 2.45
| 2.45
| 116,488
| ###
| 36.7
| 36.7
| 0.2 |
2002-Jul-18 Thu
| 2.49
| 2.51
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2002-Jul-17 Wed
| ###
| ###
| 2.52
| 2.52
|
|
| 20.2
| 20.2
| ### |
2002-Jul-16 Tue
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2002-Jul-15 Mon
| 2.45
| 2.52
| 2.44
| 2.52
|
|
| 92.6
| 92.6
| ### |
2002-Jul-12 Fri
| 2.48
| 2.5
| 2.47
| 2.47
|
|
| 28.4
| 28.4
| ### |
2002-Jul-11 Thu
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 2.45
| 2.47
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| 68.2
| 68.2
| 0.2 |
2002-Jul-08 Mon
| 2.49
| 2.49
| 2.43
| 2.45
|
|
| 18.6
| 18.6
| 0.2 |
2002-Jul-05 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.2
| 69.2
| 0.2 |
2002-Jul-04 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 72.6
| 72.6
| ### |
2002-Jul-03 Wed
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 75.8
| 75.8
| ### |
2002-Jul-02 Tue
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| 75.7
| 75.7
| ### |
2002-Jul-01 Mon
| 2.51
| ###
| 2.51
| 2.51
|
|
| 71.8
| 71.8
| ### |
2002-Jun-28 Fri
| 2.52
| 2.53
| 2.5
| 2.5
|
|
| 27.2
| 27.2
| 0.2 |
2002-Jun-27 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.1
| 68.1
| 0.2 |
2002-Jun-26 Wed
| 2.5
| 2.51
| 2.5
| 2.5
| 67,279
| ###
| 82.4
| 82.4
| 0.2 |
2002-Jun-25 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 317,655
| ###
| 79.1
| 79.1
| 0.2 |
2002-Jun-24 Mon
| 2.56
| 2.56
| 2.5
| 2.5
|
|
| 22.0
| 22.0
| 0.2 |
2002-Jun-21 Fri
| 2.53
| 2.57
| 2.53
| 2.56
| 21,322
| 54,371
| ###
| ###
| 0.2 |
2002-Jun-20 Thu
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| 78.9
| 78.9
| ### |
2002-Jun-19 Wed
| 2.48
| 2.5
| 2.48
| 2.48
| 13,670
| ###
| 78.0
| 78.0
| 0.2 |
2002-Jun-18 Tue
| 2.43
| 2.5
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| 2.45
| 2.45
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 2.42
| 2.45
| 2.4
| 2.45
|
|
| 81.5
| 81.5
| 0.2 |
2002-Jun-13 Thu
| 2.5
| 2.5
| 2.45
| 2.45
| 87,686
| 217,022
| 17.1
| 17.1
| 0.2 |
2002-Jun-12 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2002-Jun-11 Tue
| ###
| ###
| 2.5
| 2.5
| 39,249
| ###
| ###
| ###
| 0.2 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
| 82,953
| 0
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 2.55
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| 2.5
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| 2.45
| 2.5
| 2.45
| 2.5
| 32,150
| 79,571
| ###
| ###
| 0.2 |
2002-May-30 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-May-29 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2002-May-28 Tue
| 2.45
| 2.45
| 2.4
| 2.44
|
|
| ###
| ###
| 0.2 |
2002-May-27 Mon
| 2.4
| 2.45
| 2.4
| 2.45
| 18,550
| 44,983
| ###
| ###
| 0.2 |
2002-May-24 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 15.2
| 15.2
| ### |
2002-May-23 Thu
| 2.42
| 2.42
| 2.4
| 2.4
| 5,353
| ###
| 27.4
| 27.4
| ### |
2002-May-22 Wed
| 2.43
| 2.43
| 2.42
| 2.42
|
|
| 26.9
| 26.9
| 0.2 |
2002-May-21 Tue
| 2.5
| 2.5
| 2.43
| 2.45
| 85,185
| 209,981
| ###
| ###
| 0.2 |
2002-May-20 Mon
| 2.4
| 2.5
| 2.4
| 2.5
| 32,171
| ###
| 93.9
| 93.9
| 0.2 |
2002-May-17 Fri
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| ###
| 2.4
| ###
| 2.4
| 33,186
| 39,823
| 74.6
| 74.6
| ### |
2002-May-15 Wed
| ###
| 2.4
| ###
| ###
| 54,949
| ###
| 70.0
| 70.0
| 0.0 |
2002-May-14 Tue
| ###
| ###
| 2.26
| ###
| 68,348
| ###
| ###
| ###
| 0.0 |
2002-May-13 Mon
| 2.4
| 2.4
| ###
| ###
| 62,945
| ###
| 10.3
| 10.3
| 0.0 |
2002-May-10 Fri
| 2.4
| 2.43
| ###
| 2.43
| 59,671
| ###
| 80.6
| 80.6
| ### |
2002-May-09 Thu
| 2.45
| 2.45
| ###
| 2.4
| 302,742
| 370,858
| ###
| ###
| ### |
2002-May-08 Wed
| 2.41
| 2.43
| 2.4
| 2.43
| 44,624
| ###
| ###
| ###
| ### |
2002-May-07 Tue
| 2.5
| 2.5
| ###
| 2.46
| 52,829
| ###
| ###
| ###
| 0.2 |
2002-May-06 Mon
| 2.5
| 2.5
| ###
| 2.5
| 73,289
| ###
| ###
| ###
| 0.2 |
2002-May-03 Fri
| 2.5
| 2.52
| ###
| 2.51
| 404,928
| ###
| 73.1
| 73.1
| ### |
2002-May-02 Thu
| 2.56
| 2.57
| 2.52
| 2.52
| 213,454
| 543,240
| 24.3
| 24.3
| ### |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 153,176
| 0
| ###
| ###
| 0.0 |
2002-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2002-Apr-29 Mon
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 44,248
| 0
| 72.8
| 72.8
| 0.0 |
2002-Apr-24 Wed
| 2.58
| ###
| 2.52
| ###
| 320,329
| ###
| 90.6
| 90.6
| 0.0 |
2002-Apr-23 Tue
| 2.72
| 2.72
| ###
| ###
| 43,347
| 58,951
| 16.8
| 16.8
| 0.0 |
2002-Apr-22 Mon
| 2.71
| 2.73
| ###
| 2.73
|
|
| 75.6
| 75.6
| ### |
2002-Apr-19 Fri
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Apr-18 Thu
| 2.73
| 2.73
| 2.71
| 2.72
| 517,180
| 1,406,729
| ###
| ###
| 0.2 |
2002-Apr-17 Wed
| 2.71
| 2.72
| 2.7
| 2.7
|
|
| 29.1
| 29.1
| 0.2 |
2002-Apr-16 Tue
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2002-Apr-15 Mon
| 2.7
| 2.7
| ###
| ###
| 97,657
| ###
| 27.4
| 27.4
| 0.0 |
2002-Apr-12 Fri
| 2.7
| 2.72
| ###
| 2.72
| 65,076
| ###
| 77.0
| 77.0
| 0.2 |
2002-Apr-11 Thu
| 2.71
| 2.73
| ###
| 2.7
| 31,847
| 43,471
| ###
| ###
| 0.2 |
2002-Apr-10 Wed
| 2.76
| 2.76
| 2.7
| 2.71
| 13,729
| 37,480
| 18.7
| 18.7
| ### |
2002-Apr-09 Tue
| 2.75
| 2.76
| ###
| 2.76
|
|
| 77.4
| 77.4
| 0.2 |
2002-Apr-08 Mon
| 2.77
| 2.77
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2002-Apr-05 Fri
| 2.74
| 2.77
| 2.74
| 2.77
| 25,058
| ###
| ###
| ###
| 0.2 |
2002-Apr-04 Thu
| 2.78
| 2.78
| 2.71
| 2.72
| 22,428
| ###
| ###
| ###
| 0.2 |
2002-Apr-03 Wed
| 2.7
| 2.82
| 2.7
| 2.78
| 128,782
| ###
| ###
| ###
| 0.2 |
2002-Apr-02 Tue
| 2.81
| 2.81
| ###
| 2.7
|
|
| 10.1
| 10.1
| 0.2 |
2002-Mar-28 Thu
| 2.81
| 2.81
| 2.77
| 2.81
|
|
| ###
| ###
| ### |
2002-Mar-27 Wed
| 2.71
| 2.82
| 2.71
| 2.81
| 223,523
| 618,041
| ###
| ###
| ### |
2002-Mar-26 Tue
| 2.7
| 2.7
| ###
| 2.7
|
|
| 77.1
| 77.1
| 0.2 |
2002-Mar-25 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| 2.57
| ###
| 82,459
| 105,959
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-18 Mon
| 2.58
| ###
| 2.57
| ###
| 82,877
| ###
| 78.4
| 78.4
| 0.0 |
2002-Mar-15 Fri
| 2.56
| 2.59
| 2.56
| 2.58
|
|
| 79.3
| 79.3
| 0.2 |
2002-Mar-14 Thu
| ###
| ###
| 2.56
| 2.56
| 28,356
| ###
| ###
| ###
| 0.2 |
2002-Mar-13 Wed
| ###
| ###
| ###
| ###
| 26,086
| 0
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 2.58
| ###
| 2.58
| ###
|
|
| 81.7
| 81.7
| 0.0 |
2002-Mar-11 Mon
| 2.56
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2002-Mar-08 Fri
| ###
| ###
| 2.56
| ###
| 369,176
| 472,545
| ###
| ###
| 0.0 |
2002-Mar-07 Thu
| 2.56
| ###
| 2.56
| ###
| 30,227
| ###
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 2.55
| ###
| 2.55
| 2.55
|
|
| 69.8
| 69.8
| 0.2 |
2002-Mar-05 Tue
| ###
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2002-Mar-04 Mon
| 2.54
| ###
| 2.54
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2002-Mar-01 Fri
| 2.54
| 2.54
| 2.5
| 2.53
|
|
| 30.8
| 30.8
| ### |
2002-Feb-28 Thu
| ###
| ###
| 2.53
| 2.55
| 85,758
| 108,483
| 16.5
| 16.5
| 0.2 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 223,041
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| 2.74
| 2.74
| ###
| ###
| 440,085
| ###
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| ###
| 2.74
| ###
| 2.73
|
|
| 86.2
| 86.2
| ### |
2002-Feb-22 Fri
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-21 Thu
| 2.52
| ###
| 2.5
| 2.57
|
|
| ###
| ###
| ### |
2002-Feb-20 Wed
| 2.451
| 2.52
| 2.451
| 2.52
| 308,585
| 766,988
| ###
| ###
| ### |
2002-Feb-19 Tue
| 2.29
| 2.45
| 2.29
| 2.43
| 1,056,027
| 2,502,783
| 96.3
| 96.3
| ### |
2002-Feb-18 Mon
| 2.28
| ###
| 2.27
| 2.29
| 253,445
| ###
| 75.9
| 75.9
| ### |
2002-Feb-15 Fri
| 2.25
| 2.28
| 2.24
| 2.28
| 817,421
| 1,847,371
| 80.9
| 80.9
| 0.2 |
2002-Feb-14 Thu
| ###
| 2.29
| 2.24
| 2.25
|
|
| 31.1
| 31.1
| ### |
2002-Feb-13 Wed
| 2.28
| 2.29
| 2.24
| 2.24
| 50,480
| ###
| ###
| ###
| ### |
2002-Feb-12 Tue
| 2.26
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
2002-Feb-11 Mon
| 2.22
| 2.27
| 2.22
| 2.24
| 582,349
| 1,307,373
| 74.8
| 74.8
| ### |
2002-Feb-08 Fri
| 2.22
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Feb-07 Thu
| 2.2
| 2.24
| ###
| 2.23
|
|
| 80.0
| 80.0
| ### |
2002-Feb-06 Wed
| ###
| 2.23
| ###
| 2.2
| 209,656
| ###
| ###
| ###
| 0.2 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
| 149,243
| 0
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 183,889
| 0
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2002-Jan-30 Wed
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2002-Jan-28 Mon
| 2.175
| 2.175
| 2.175
| 2.175
| 0
|
|
|
| 0.2 |
2002-Jan-25 Fri
| ###
| 2.23
| 2.175
| 2.175
| 10,285
| 22,652
| ###
| ###
| 0.2 |
2002-Jan-24 Thu
| 2.29
| 2.29
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2002-Jan-23 Wed
| 2.26
| ###
| 2.25
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2002-Jan-22 Tue
| ###
| 2.26
| ###
| 2.26
|
|
| 91.4
| 91.4
| ### |
2002-Jan-21 Mon
| 2.181
| 2.181
| ###
| ###
| 54,146
| 59,046
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 153,478
| 0
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| 2.183
| 2.2
| ###
| ###
| 58,940
| ###
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 2.151
| ###
| 2.151
| ###
| 102,857
| 110,622
| 79.3
| 79.3
| 0.0 |
2002-Jan-15 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2002-Jan-14 Mon
| 2.24
| 2.24
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2002-Jan-11 Fri
| 2.29
| 2.29
| 2.24
| 2.24
| 57,371
| 129,945
| ###
| ###
| ### |
2002-Jan-10 Thu
| 2.29
| ###
| 2.29
| ###
| 12,275
| 14,054
| 70.4
| 70.4
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| 2.29
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| 2.27
| ###
| 2.27
| ###
| 27,558
| 31,278
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| 2.321
| 2.321
| 2.27
| 2.27
|
|
| 14.3
| 14.3
| 0.2 |
2002-Jan-04 Fri
| 2.228
| ###
| 2.228
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2002-Jan-03 Thu
| 2.26
| 2.29
| 2.25
| 2.28
| 21,925
| ###
| 78.5
| 78.5
| 0.2 |
2002-Jan-02 Wed
| ###
| ###
| 2.24
| 2.24
| 52,749
| 59,078
| ###
| ###
| ### |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 9,245
| 0
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 21,080
| 0
| ###
| ###
| 0.0 |
2001-Dec-21 Fri
| 2.22
| ###
| 2.22
| 2.27
| 26,549
| ###
| ###
| ###
| 0.2 |
2001-Dec-20 Thu
| 2.2
| 2.26
| 2.2
| 2.26
|
|
| ###
| ###
| ### |
2001-Dec-19 Wed
| 2.25
| 2.26
| 2.2
| 2.2
| 412,070
| ###
| ###
| ###
| 0.2 |
2001-Dec-18 Tue
| ###
| 2.26
| ###
| 2.26
|
|
| ###
| ###
| ### |
2001-Dec-17 Mon
| 2.25
| 2.25
| ###
| ###
|
|
| 7.5
| 7.5
| 0.0 |
2001-Dec-14 Fri
| ###
| 2.26
| ###
| 2.25
| 71,056
| ###
| ###
| ###
| ### |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2001-Dec-11 Tue
| 2.181
| ###
| ###
| ###
| 102,348
| 0
| 73.9
| 73.9
| 0.0 |
2001-Dec-10 Mon
| 2.22
| 2.23
| ###
| 2.2
| 308,475
| 343,949
| ###
| ###
| 0.2 |
2001-Dec-07 Fri
| ###
| ###
| 2.22
| 2.24
|
|
| 12.7
| 12.7
| ### |
2001-Dec-06 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Dec-05 Wed
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
| 239,751
| 0
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
| 74,777
| 0
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
| 208,143
| 0
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2001-Nov-26 Mon
| 2.4
| 2.4
| ###
| ###
| 76,347
| ###
| 13.3
| 13.3
| 0.0 |
2001-Nov-23 Fri
| 2.4
| 2.4
| ###
| 2.4
| 161,423
| ###
| 66.4
| 66.4
| ### |
2001-Nov-22 Thu
| ###
| 2.45
| ###
| ###
| 473,048
| 579,483
| 74.8
| 74.8
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 274,840
| 0
| 90.9
| 90.9
| 0.0 |
2001-Nov-20 Tue
| ###
| 2.22
| ###
| 2.22
|
|
| 92.0
| 92.0
| 0.2 |
2001-Nov-19 Mon
| 2.23
| 2.23
| ###
| ###
| 337,049
| ###
| 7.9
| 7.9
| 0.0 |
2001-Nov-16 Fri
| 2.277
| 2.277
| 2.22
| 2.23
| 448,451
| 1,008,342
| ###
| ###
| ### |
2001-Nov-15 Thu
| ###
| 2.29
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Nov-14 Wed
| ###
| ###
| 2.25
| 2.27
| 306,570
| ###
| 8.2
| 8.2
| 0.2 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 75.8
| 75.8
| ### |
2001-Nov-09 Fri
| 2.385
| 2.385
| 2.23
| ###
| 224,059
| ###
| 30.7
| 30.7
| 0.0 |
2001-Nov-08 Thu
| 2.41
| 2.42
| ###
| ###
| 333,253
| ###
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| 2.42
| 2.42
| 2.4
| 2.41
| 317,247
| ###
| 32.4
| 32.4
| 0.2 |
2001-Nov-06 Tue
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| ###
| ###
| 0.2 |
2001-Nov-05 Mon
| 2.5
| 2.5
| 2.25
| ###
| 518,740
| ###
| 9.9
| 9.9
| 0.0 |
2001-Nov-02 Fri
| 2.54
| 2.54
| 2.5
| 2.51
| 364,672
| 918,973
| 21.9
| 21.9
| ### |
2001-Nov-01 Thu
| 2.52
| 2.54
| 2.5
| 2.54
| 346,772
| ###
| ###
| ###
| ### |
2001-Oct-31 Wed
| 2.46
| 2.55
| 2.46
| 2.52
|
|
| 88.4
| 88.4
| ### |
2001-Oct-30 Tue
| 2.51
| 2.51
| 2.42
| 2.46
|
|
| 17.5
| 17.5
| 0.2 |
2001-Oct-29 Mon
| ###
| ###
| 2.51
| 2.52
|
|
| 10.8
| 10.8
| ### |
2001-Oct-26 Fri
| ###
| ###
| 2.57
| 2.58
| 83,484
| 107,276
| ###
| ###
| 0.2 |
2001-Oct-25 Thu
| ###
| ###
| 2.57
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2001-Oct-24 Wed
| 2.52
| ###
| 2.52
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2001-Oct-23 Tue
| 2.48
| 2.52
| 2.47
| 2.51
| 304,379
| 759,425
| ###
| ###
| ### |
2001-Oct-22 Mon
| 2.5
| 2.5
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Oct-19 Fri
| 2.472
| 2.52
| 2.46
| 2.5
|
|
| 78.6
| 78.6
| 0.2 |
2001-Oct-18 Thu
| 2.5
| 2.52
| 2.41
| 2.45
|
|
| 19.5
| 19.5
| 0.2 |
2001-Oct-17 Wed
| 2.5
| 2.57
| 2.48
| 2.52
| 440,427
| 1,112,078
| ###
| ###
| ### |
2001-Oct-16 Tue
| 2.22
| 2.42
| 2.22
| ###
| 635,259
| ###
| 96.1
| 96.1
| 0.0 |
2001-Oct-15 Mon
| 2.24
| 2.27
| 2.2
| 2.2
|
|
| 20.5
| 20.5
| 0.2 |
2001-Oct-12 Fri
| 2.255
| 2.26
| 2.22
| 2.23
| 176,888
| 396,229
| 26.3
| 26.3
| ### |
2001-Oct-11 Thu
| 2.279
| 2.279
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2001-Oct-10 Wed
| 2.25
| ###
| 2.21
| 2.22
|
|
| 21.5
| 21.5
| 0.2 |
2001-Oct-09 Tue
| ###
| 2.23
| ###
| 2.23
| 466,951
| 520,650
| ###
| ###
| ### |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
| 58,827
| 0
| 30.6
| 30.6
| 0.0 |
2001-Oct-05 Fri
| 2.181
| 2.181
| ###
| ###
| 35,570
| 38,789
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 2.23
| 2.23
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2001-Oct-02 Tue
| 2.22
| 2.22
| ###
| ###
| 165,544
| 183,753
| 5.9
| 5.9
| 0.0 |
2001-Oct-01 Mon
| 2.25
| 2.27
| 2.23
| 2.23
| 78,541
| ###
| 23.5
| 23.5
| ### |
2001-Sep-28 Fri
| 2.27
| 2.28
| 2.23
| 2.26
| 111,887
| ###
| 21.7
| 21.7
| ### |
2001-Sep-27 Thu
| 2.243
| 2.25
| 2.2
| 2.24
| 105,270
| 234,225
| ###
| ###
| ### |
2001-Sep-26 Wed
| 2.27
| 2.27
| 2.2
| 2.254
|
|
| ###
| ###
| ### |
2001-Sep-25 Tue
| 2.157
| 2.29
| 2.157
| 2.28
| 791,246
| ###
| 91.3
| 91.3
| 0.2 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2001-Sep-21 Fri
| 2.072
| 2.072
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
| 224,629
| 0
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| ###
| ###
| ###
| 1.8
|
|
| ###
| ###
| 0.1 |
2001-Sep-14 Fri
| ###
| ###
| ###
| 2
| 455,456
| 0
| ###
| ###
| 0.1 |
2001-Sep-13 Thu
| 2.241
| 2.25
| ###
| ###
| 108,557
| 122,126
| 11.0
| 11.0
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 89.7
| 89.7
| 0.0 |
2001-Sep-11 Tue
| 2.23
| ###
| 2.22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-10 Mon
| ###
| 2.24
| ###
| 2.22
| 561,427
| ###
| 90.5
| 90.5
| 0.2 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
| 341,420
| 0
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| ###
| ###
| 320,423
| 0
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
| 83,047
| 0
| 10.8
| 10.8
| 0.0 |
2001-Aug-31 Fri
| ###
| ###
| ###
| ###
| 400,483
| 0
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 855,359
| 0
| 91.3
| 91.3
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| 2
|
|
| 81.9
| 81.9
| 0.1 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
| 177,853
| 0
| 73.4
| 73.4
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 12.8
| 12.8
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
| 172,183
| 0
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 1.89
| ###
| 1.88
| ###
| 100,186
| 94,174
| 77.1
| 77.1
| 0.0 |
2001-Aug-21 Tue
| 1.88
| ###
| 1.86
| 1.88
|
|
| 71.7
| 71.7
| 0.1 |
2001-Aug-20 Mon
| 1.86
| ###
| 1.85
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2001-Aug-17 Fri
| 1.88
| 1.88
| 1.81
| 1.85
|
|
| ###
| ###
| 0.1 |
2001-Aug-16 Thu
| ###
| ###
| ###
| 1.875
|
|
| ###
| ###
| ### |
2001-Aug-15 Wed
| 1.75
| 1.85
| 1.75
| 1.81
| 351,843
| ###
| 92.9
| 92.9
| ### |
2001-Aug-14 Tue
| 1.74
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-13 Mon
| 1.75
| 1.77
| 1.74
| 1.75
| 143,844
| 252,446
| 72.9
| 72.9
| 0.1 |
2001-Aug-10 Fri
| 1.71
| 1.75
| 1.71
| 1.73
| 251,779
| 435,577
| 81.9
| 81.9
| ### |
2001-Aug-09 Thu
| 1.7
| 1.71
| ###
| 1.71
| 33,580
| ###
| ###
| ###
| 0.1 |
2001-Aug-08 Wed
| 1.723
| 1.723
| ###
| 1.7
| 319,255
| ###
| ###
| ###
| ### |
2001-Aug-07 Tue
| 1.741
| 1.741
| 1.7
| 1.7
|
|
| ###
| ###
| ### |
2001-Aug-06 Mon
| 1.75
| 1.75
| 1.71
| 1.72
| 45,570
| ###
| 17.5
| 17.5
| 0.1 |
2001-Aug-03 Fri
| 1.74
| 1.75
| 1.7
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-02 Thu
| 1.75
| 1.75
| 1.75
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Aug-01 Wed
| 1.741
| 1.75
| 1.7
| 1.74
|
|
| 29.5
| 29.5
| 0.1 |
2001-Jul-31 Tue
| 1.775
| 1.775
| ###
| 1.7
|
|
| ###
| ###
| ### |
2001-Jul-30 Mon
| 1.73
| 1.8
| 1.73
| 1.76
| 126,423
| ###
| 87.0
| 87.0
| 0.1 |
2001-Jul-27 Fri
| 1.71
| 1.72
| 1.71
| 1.72
|
|
| ###
| ###
| 0.1 |
2001-Jul-26 Thu
| 1.7
| 1.74
| 1.7
| 1.71
| 36,450
| ###
| ###
| ###
| 0.1 |
2001-Jul-25 Wed
| 1.7
| 1.71
| 1.7
| 1.71
|
|
| ###
| ###
| 0.1 |
2001-Jul-24 Tue
| 1.7
| 1.71
| ###
| 1.71
| 63,740
| ###
| 82.3
| 82.3
| 0.1 |
2001-Jul-23 Mon
| 1.7
| 1.72
| 1.7
| 1.72
|
|
| 85.7
| 85.7
| 0.1 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| 1.71
| 1.71
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2001-Jul-18 Wed
| 1.73
| 1.73
| 1.71
| 1.71
| 56,148
| 96,574
| 28.9
| 28.9
| 0.1 |
2001-Jul-17 Tue
| 1.74
| 1.76
| 1.72
| 1.73
|
|
| ###
| ###
| ### |
2001-Jul-16 Mon
| 1.75
| 1.75
| 1.74
| 1.75
|
|
| ###
| ###
| 0.1 |
2001-Jul-13 Fri
| 1.73
| 1.74
| 1.71
| 1.73
|
|
| 70.8
| 70.8
| ### |
2001-Jul-12 Thu
| 1.75
| 1.75
| 1.7
| 1.73
| 35,274
| 60,847
| ###
| ###
| ### |
2001-Jul-11 Wed
| 1.79
| 1.8
| 1.74
| 1.75
|
|
| 15.4
| 15.4
| 0.1 |
2001-Jul-10 Tue
| 1.74
| 1.84
| 1.74
| 1.79
|
|
| 88.3
| 88.3
| 0.1 |
2001-Jul-09 Mon
| 1.7
| 1.75
| ###
| 1.75
| 226,559
| ###
| ###
| ###
| 0.1 |
2001-Jul-06 Fri
| ###
| 1.7
| ###
| 1.7
|
|
| 84.2
| 84.2
| ### |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2001-Jul-04 Wed
| 1.658
| ###
| 1.658
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
| 161,750
| 0
| ###
| ###
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2001-Jun-29 Fri
| ###
| ###
| 1.59
| ###
| 153,370
| 121,929
| 66.3
| 66.3
| 0.0 |
2001-Jun-28 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Jun-27 Wed
| 1.58
| ###
| 1.58
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| 1.57
| 1.57
| 1.55
| 1.57
| 126,387
| ###
| 71.4
| 71.4
| 0.1 |
2001-Jun-25 Mon
| 1.59
| ###
| 1.55
| 1.56
|
|
| 24.5
| 24.5
| ### |
2001-Jun-22 Fri
| ###
| ###
| 1.56
| 1.56
|
|
| 13.8
| 13.8
| ### |
2001-Jun-21 Thu
| ###
| ###
| 1.58
| 1.59
| 136,880
| ###
| 30.1
| 30.1
| ### |
2001-Jun-20 Wed
| 1.58
| ###
| 1.58
| ###
|
|
| 85.8
| 85.8
| 0.0 |
2001-Jun-19 Tue
| ###
| ###
| 1.58
| ###
| 18,455
| 14,579
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 39,675
| 0
| 74.9
| 74.9
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 1.59
| ###
| 1.58
| ###
| 43,620
| 34,459
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 1.55
| 1.57
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2001-Jun-12 Tue
| 1.53
| 1.55
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
2001-Jun-11 Mon
| 1.53
| 1.53
| 1.53
| 1.53
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 1.52
| 1.53
| 1.52
| 1.53
|
|
| 74.9
| 74.9
| ### |
2001-Jun-07 Thu
| 1.5
| 1.5
| 1.5
| 1.5
| 2,570
| 3,855
| 71.2
| 71.2
| 0.1 |
2001-Jun-06 Wed
| 1.57
| 1.57
| 1.5
| 1.5
| 38,540
| 59,158
| 12.6
| 12.6
| 0.1 |
2001-Jun-05 Tue
| 1.575
| 1.575
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-Jun-04 Mon
| 1.58
| 1.58
| 1.49
| 1.58
| 41,059
| 63,025
| ###
| ###
| 0.1 |
2001-Jun-01 Fri
| 1.57
| 1.57
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-May-31 Thu
| 1.58
| 1.58
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
2001-May-30 Wed
| ###
| 1.59
| 1.56
| 1.58
|
|
| 83.1
| 83.1
| 0.1 |
2001-May-29 Tue
| ###
| ###
| 1.55
| 1.56
|
|
| ###
| ###
| ### |
2001-May-28 Mon
| ###
| ###
| ###
| ###
| 38,543
| 0
| 27.4
| 27.4
| 0.0 |
2001-May-25 Fri
| 1.659
| ###
| ###
| ###
| 136,045
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| 1.59
| ###
| 1.59
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2001-May-23 Wed
| 1.5
| ###
| 1.5
| 1.55
|
|
| 90.6
| 90.6
| ### |
2001-May-22 Tue
| 1.54
| 1.54
| 1.5
| 1.5
| 102,650
| 156,028
| ###
| ###
| 0.1 |
2001-May-21 Mon
| ###
| 1.55
| ###
| 1.55
| 142,522
| 110,454
| 96.9
| 96.9
| ### |
2001-May-18 Fri
| ###
| 1.4
| ###
| 1.4
|
|
| 90.9
| 90.9
| ### |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 48,883
| 0
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 39,450
| 0
| ###
| ###
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 65,988
| 0
| ###
| ###
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 101,750
| 0
| 72.8
| 72.8
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-May-07 Mon
| 1.4
| 1.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| 1.4
| ###
| 1.4
| 75,376
| ###
| 94.7
| 94.7
| ### |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
| 30,778
| 0
| 31.3
| 31.3
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 67,722
| 0
| 72.2
| 72.2
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 82.7
| 82.7
| 0.0 |
2001-Apr-26 Thu
| 1.21
| ###
| 1.21
| ###
| 181,153
| ###
| 95.7
| 95.7
| 0.0 |
2001-Apr-25 Wed
| 1.21
| 1.21
| 1.21
| 1.21
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 1.22
| 1.22
| 1.21
| 1.21
|
|
| 30.0
| 30.0
| ### |
2001-Apr-23 Mon
| 1.25
| 1.25
| 1.23
| 1.23
|
|
| 23.7
| 23.7
| 0.1 |
2001-Apr-20 Fri
| 1.28
| 1.28
| 1.26
| 1.26
| 14,546
| 18,473
| ###
| ###
| ### |
2001-Apr-19 Thu
| 1.28
| 1.28
| 1.26
| 1.28
|
|
| ###
| ###
| ### |
2001-Apr-18 Wed
| 1.25
| 1.26
| 1.25
| 1.25
|
|
| 66.6
| 66.6
| ### |
2001-Apr-17 Tue
| 1.25
| 1.26
| 1.25
| 1.26
|
|
| 80.9
| 80.9
| ### |
2001-Apr-16 Mon
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2001-Apr-13 Fri
| 1.25
| 1.25
| 1.25
| 1.25
| 0
|
|
|
| ### |
2001-Apr-12 Thu
| 1.21
| 1.28
| 1.21
| 1.25
|
|
| ###
| ###
| ### |
2001-Apr-11 Wed
| 1.2
| 1.21
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Apr-10 Tue
| 1.23
| 1.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-09 Mon
| ###
| 1.28
| ###
| 1.25
| 164,250
| 105,120
| ###
| ###
| ### |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Apr-02 Mon
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 111,355
| 0
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| 1.145
| ###
| 1.145
|
|
| ###
| ###
| ### |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| 1.154
| 1.154
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| ###
| ###
| 59,170
| 0
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| ###
| ###
| 49,870
| 0
| 93.2
| 93.2
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| ###
| ###
| 144,051
| 0
| ###
| ###
| 0.0 |
2001-Mar-16 Fri
| 1.2
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| 1.225
| 1.225
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2001-Mar-14 Wed
| 1.21
| 1.25
| 1.21
| 1.22
|
|
| ###
| ###
| 0.1 |
2001-Mar-13 Tue
| ###
| ###
| ###
| ###
| 74,280
| 0
| 87.3
| 87.3
| 0.0 |
2001-Mar-12 Mon
| 1.25
| 1.25
| 1.2
| 1.2
|
|
| 11.9
| 11.9
| 0.1 |
2001-Mar-09 Fri
| 1.25
| 1.28
| 1.2
| 1.24
| 100,150
| 124,186
| 31.0
| 31.0
| 0.1 |
2001-Mar-08 Thu
| 1.28
| ###
| 1.27
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2001-Mar-07 Wed
| 1.24
| ###
| 1.22
| 1.25
|
|
| ###
| ###
| ### |
2001-Mar-06 Tue
| ###
| 1.24
| ###
| 1.2
|
|
| ###
| ###
| 0.1 |
2001-Mar-05 Mon
| 1.141
| ###
| ###
| ###
| 90,588
| 0
| 78.0
| 78.0
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Mar-01 Thu
| ###
| 1.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-28 Wed
| 1.073
| ###
| ###
| ###
| 131,125
| 0
| 18.3
| 18.3
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2001-Feb-26 Mon
| 1
| ###
| 1
| ###
|
|
| 80.9
| 80.9
| 0.0 |
2001-Feb-23 Fri
| 0.971
| 1
| ###
| 1
| 58,783
| ###
| 85.3
| 85.3
| ### |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 62,320
| 0
| 71.4
| 71.4
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
| 14,875
| 0
| 73.3
| 73.3
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| ###
| ###
| 92,580
| 0
| ###
| ###
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
| 102,381
| 0
| ###
| ###
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| ###
| ###
| ###
| ###
| 69,759
| 0
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 141,876
| 0
| 29.1
| 29.1
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 62,779
| 0
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 61,221
| 0
| 16.3
| 16.3
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
| 24,588
| 0
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 36,642
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
| 64,983
| 0
| 68.7
| 68.7
| 0.0 |
2001-Jan-24 Wed
| 1
| 1
| ###
| ###
| 101,158
| 50,579
| 16.3
| 16.3
| 0.0 |
2001-Jan-23 Tue
| ###
| 1
| ###
| 1
|
|
| 95.4
| 95.4
| ### |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 150,625
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| 0.88
| ###
| 145,450
| ###
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 0.88
| 0.89
| 0.88
| 0.89
|
|
| 70.7
| 70.7
| ### |
2001-Jan-17 Wed
| 0.87
| 0.87
| 0.86
| 0.87
| 100,370
| 86,820
| ###
| ###
| 0.1 |
2001-Jan-16 Tue
| 0.84
| 0.88
| 0.84
| ###
| 118,076
| 101,545
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| 0.89
| ###
| 0.87
| 0.87
|
|
| ###
| ###
| 0.1 |
2001-Jan-12 Fri
| 0.89
| ###
| 0.88
| ###
| 58,970
| 25,946
| 79.4
| 79.4
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| 0.86
| 0.89
|
|
| 13.7
| 13.7
| ### |
2001-Jan-10 Wed
| 0.85
| ###
| 0.85
| ###
|
|
| 97.5
| 97.5
| 0.0 |
2001-Jan-09 Tue
| 0.82
| 0.84
| 0.81
| 0.84
| 168,655
| 139,140
| 86.3
| 86.3
| ### |
2001-Jan-08 Mon
| 0.82
| 0.83
| 0.82
| 0.82
|
|
| 73.7
| 73.7
| 0.1 |
2001-Jan-05 Fri
| 0.81
| 0.81
| 0.81
| 0.81
| 10,827
| ###
| ###
| ###
| 0.1 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| 0.8
| 0.8
| 0.8
| 0.8
|
|
| ###
| ###
| 0.1 |
2001-Jan-02 Tue
| 0.8
| 0.81
| 0.8
| 0.8
| 63,142
| 50,829
| ###
| ###
| 0.1 |
2001-Jan-01 Mon
| 0.8
| 0.81
| 0.8
| 0.8
| 57,650
| ###
| ###
| ###
| 0.1 |
2000-Dec-29 Fri
| 0.8
| 0.81
| 0.8
| 0.8
| 57,650
| ###
| ###
| ###
| 0.1 |
2000-Dec-28 Thu
| 0.79
| 0.79
| 0.76
| 0.78
|
|
| ###
| ###
| 0.1 |
2000-Dec-27 Wed
| ###
| ###
| 0.79
| 0.79
| 11,921
| ###
| ###
| ###
| ### |
2000-Dec-26 Tue
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2000-Dec-25 Mon
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2000-Dec-22 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| ###
| ###
| ### |
2000-Dec-21 Thu
| 0.76
| 0.79
| 0.76
| 0.79
|
|
| 91.7
| 91.7
| ### |
2000-Dec-20 Wed
| 0.76
| 0.76
| 0.76
| 0.76
|
|
| 77.8
| 77.8
| 0.1 |
2000-Dec-19 Tue
| 0.76
| 0.77
| 0.75
| 0.77
| 79,150
| 60,154
| ###
| ###
| 0.1 |
2000-Dec-18 Mon
| 0.78
| 0.78
| 0.78
| 0.78
|
|
| 74.6
| 74.6
| 0.1 |
2000-Dec-15 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 86.5
| 86.5
| ### |
2000-Dec-14 Thu
| 0.79
| 0.8
| 0.79
| 0.8
|
|
| 80.0
| 80.0
| 0.1 |
2000-Dec-13 Wed
| 0.79
| 0.8
| 0.78
| 0.78
| 79,281
| ###
| ###
| ###
| 0.1 |
2000-Dec-11 Mon
| 0.79
| 0.79
| 0.79
| 0.79
|
|
| ###
| ###
| ### |
2000-Dec-08 Fri
| 0.81
| 0.81
| 0.79
| 0.79
|
|
| 14.9
| 14.9
| ### |
2000-Dec-07 Thu
| 0.81
| 0.81
| 0.8
| 0.81
|
|
| 68.4
| 68.4
| 0.1 |
2000-Dec-06 Wed
| 0.78
| 0.8
| 0.78
| 0.8
|
|
| 90.4
| 90.4
| 0.1 |
2000-Dec-05 Tue
| 0.75
| 0.76
| 0.75
| 0.75
|
|
| ###
| ###
| ### |
2000-Dec-04 Mon
| 0.79
| 0.79
| 0.75
| 0.75
|
|
| 6.8
| 6.8
| ### |
2000-Dec-01 Fri
| 0.78
| 0.79
| 0.78
| 0.79
|
|
| 78.9
| 78.9
| ### |
2000-Nov-30 Thu
| 0.76
| 0.81
| 0.76
| 0.81
| 31,225
| ###
| ###
| ###
| 0.1 |
2000-Nov-29 Wed
| 0.78
| 0.78
| 0.75
| 0.75
|
|
| 9.1
| 9.1
| ### |
2000-Nov-28 Tue
| 0.8
| 0.8
| 0.8
| 0.8
| 12,450
| ###
| 76.2
| 76.2
| 0.1 |
2000-Nov-27 Mon
| 0.79
| 0.8
| 0.78
| 0.8
| 34,280
| 27,081
| 81.5
| 81.5
| 0.1 |
2000-Nov-24 Fri
| 0.83
| 0.83
| 0.75
| 0.78
| 169,571
| ###
| 3.0
| 3.0
| 0.1 |
2000-Nov-23 Thu
| 0.85
| 0.87
| 0.84
| 0.84
|
|
| ###
| ###
| ### |
2000-Nov-22 Wed
| 0.81
| 0.85
| 0.81
| 0.81
|
|
| 72.3
| 72.3
| 0.1 |
2000-Nov-21 Tue
| 0.8
| 0.82
| 0.8
| 0.81
|
|
| ###
| ###
| 0.1 |
2000-Nov-20 Mon
| 0.78
| 0.89
| 0.78
| 0.82
|
|
| ###
| ###
| 0.1 |
2000-Nov-17 Fri
| 0.72
| 0.77
| 0.72
| 0.77
| 209,184
| 155,842
| ###
| ###
| 0.1 |
2000-Nov-16 Thu
| 0.72
| 0.72
| 0.71
| 0.72
| 191,486
| ###
| ###
| ###
| ### |
2000-Nov-15 Wed
| 0.71
| 0.73
| 0.71
| 0.71
|
|
| 69.2
| 69.2
| ### |
2000-Nov-13 Mon
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| ###
| 0.72
| ###
| 0.7
| 30,872
| ###
| ###
| ###
| ### |
2000-Nov-09 Thu
| 0.72
| 0.72
| ###
| ###
| 70,344
| 25,323
| 2.6
| 2.6
| 0.0 |
2000-Nov-08 Wed
| 0.75
| 0.75
| 0.73
| 0.73
|
|
| 11.5
| 11.5
| 0.1 |
2000-Nov-07 Tue
| 0.72
| 0.75
| 0.7
| 0.74
| 93,850
| 68,041
| ###
| ###
| 0.1 |
2000-Nov-06 Mon
| ###
| 0.72
| ###
| 0.71
| 337,079
| 121,348
| ###
| ###
| ### |
2000-Nov-03 Fri
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Nov-02 Thu
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
| 964,440
| 0
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 87.2
| 87.2
| ### |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2000-Oct-24 Tue
| ###
| ###
| ###
| ###
| 141,950
| 0
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
| 53,057
| 0
| 73.7
| 73.7
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| 0.586
| ###
| 0.58
| 0.58
|
|
| 29.7
| 29.7
| ### |
2000-Oct-18 Wed
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| 0.55
| ###
| 0.55
| ###
| 583,050
| ###
| 98.3
| 98.3
| 0.0 |
2000-Oct-16 Mon
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 66.4
| 66.4
| 0.0 |
2000-Oct-13 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 21.4
| 21.4
| ### |
2000-Oct-12 Thu
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 0.52
| 0.55
| 0.52
| 0.54
| 178,489
| ###
| ###
| ###
| 0.0 |
2000-Oct-10 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 74.2
| 74.2
| 0.0 |
2000-Oct-06 Fri
| 0.5
| 0.51
| 0.485
| 0.485
|
|
| 8.8
| 8.8
| 0.0 |
2000-Oct-04 Wed
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
2000-Oct-03 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-27 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 71.1
| 71.1
| 0.0 |
2000-Sep-26 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 67.2
| 67.2
| 0.0 |
2000-Sep-22 Fri
| 0.47
| 0.48
| 0.47
| 0.48
|
|
| 92.1
| 92.1
| 0.0 |
2000-Sep-19 Tue
| 0.46
| 0.46
| 0.46
| 0.46
| 7,825
| ###
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| 0.48
| 0.48
| 0.45
| 0.47
|
|
| ###
| ###
| ### |
2000-Sep-14 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 0.55
| 0.55
| 0.52
| 0.52
| 42,578
| 22,779
| 6.4
| 6.4
| 0.0 |
2000-Sep-12 Tue
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| 75.9
| 75.9
| ### |
2000-Sep-11 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Sep-08 Fri
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Sep-07 Thu
| 0.56
| 0.56
| 0.55
| 0.55
| 9,373
| ###
| ###
| ###
| ### |
2000-Sep-06 Wed
| 0.56
| 0.57
| 0.56
| 0.56
| 61,740
| 34,883
| 77.8
| 77.8
| ### |
2000-Sep-05 Tue
| 0.58
| 0.58
| 0.56
| 0.56
| 257,487
| ###
| 10.6
| 10.6
| ### |
2000-Sep-04 Mon
| 0.58
| 0.59
| 0.57
| 0.58
| 151,485
| ###
| ###
| ###
| ### |
2000-Sep-01 Fri
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 22.1
| 22.1
| ### |
2000-Aug-31 Thu
| 0.56
| 0.57
| 0.55
| 0.57
| 184,250
| 103,180
| 87.0
| 87.0
| ### |
2000-Aug-30 Wed
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
2000-Aug-29 Tue
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 84.5
| 84.5
| ### |
2000-Aug-28 Mon
| 0.55
| 0.55
| 0.54
| 0.55
| 215,170
| ###
| 74.7
| 74.7
| ### |
2000-Aug-25 Fri
| 0.56
| 0.56
| 0.52
| 0.55
| 69,240
| 37,389
| ###
| ###
| ### |
2000-Aug-24 Thu
| 0.52
| 0.55
| 0.52
| 0.55
| 216,182
| 115,657
| ###
| ###
| ### |
2000-Aug-23 Wed
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 68.8
| 68.8
| 0.0 |
2000-Aug-21 Mon
| 0.52
| 0.53
| 0.52
| 0.52
| 44,240
| 23,226
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
2000-Aug-17 Thu
| 0.53
| 0.53
| 0.52
| 0.52
| 46,089
| ###
| 19.1
| 19.1
| 0.0 |
2000-Aug-16 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-15 Tue
| 0.53
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-14 Mon
| 0.54
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| 0.54
| 0.55
| 0.52
| 0.52
| 231,889
| ###
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
2000-Aug-08 Tue
| 0.54
| 0.59
| 0.54
| 0.59
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| 0.52
| 0.54
| 0.52
| 0.53
|
|
| 83.6
| 83.6
| 0.0 |
2000-Aug-04 Fri
| 0.5
| 0.51
| 0.49
| 0.5
|
|
| 72.0
| 72.0
| 0.0 |
2000-Aug-03 Thu
| 0.49
| 0.54
| 0.48
| 0.5
| 915,082
| ###
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 0.48
| 0.49
| 0.47
| 0.49
|
|
| ###
| ###
| ### |
2000-Aug-01 Tue
| 0.45
| 0.47
| 0.44
| 0.47
|
|
| ###
| ###
| ### |
2000-Jul-31 Mon
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| 92.9
| 92.9
| ### |
2000-Jul-28 Fri
| 0.41
| 0.43
| 0.41
| 0.41
|
|
| 73.7
| 73.7
| ### |
2000-Jul-27 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 22.1
| 22.1
| ### |
2000-Jul-26 Wed
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| 94.5
| 94.5
| ### |
2000-Jul-24 Mon
| ###
| 0.4
| ###
| 0.4
|
|
| 95.9
| 95.9
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 14,850
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| 0.375
| 0.375
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
2000-Jul-17 Mon
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
| 306,088
| 0
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| 84.6
| 84.6
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
| 287,086
| 0
| 22.8
| 22.8
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 0.29
| ###
| 0.285
| 0.285
|
|
| 24.5
| 24.5
| ### |
2000-Jun-26 Mon
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2000-Jun-23 Fri
| ###
| ###
| 0.29
| 0.29
| 388,540
| ###
| 11.2
| 11.2
| ### |
2000-Jun-22 Thu
| ###
| ###
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2000-Jun-21 Wed
| 0.29
| 0.29
| 0.29
| 0.29
| 490,625
| 142,281
| 71.1
| 71.1
| ### |
2000-Jun-20 Tue
| 0.29
| 0.29
| 0.29
| 0.29
| 497,025
| ###
| ###
| ###
| ### |
2000-Jun-19 Mon
| 0.29
| ###
| 0.29
| 0.29
|
|
| 72.4
| 72.4
| ### |
2000-Jun-16 Fri
| 0.29
| 0.29
| 0.29
| 0.29
| 183,980
| 53,354
| ###
| ###
| ### |
2000-Jun-15 Thu
| 0.29
| 0.29
| 0.29
| 0.29
|
|
| ###
| ###
| ### |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
| 77,172
| 0
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
| 65,857
| 0
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| 0.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
| 114,172
| 0
| 84.0
| 84.0
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
| 96,172
| 0
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
| 42,575
| 0
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2000-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| 62.4
| 62.4
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2000-Apr-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-21 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 57.7
| 57.7
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| ###
| ###
|
|
| 58.3
| 58.3
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2000-Mar-30 Thu
| 0.325
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| ###
| ###
| 111,773
| 0
| 16.7
| 16.7
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2000-Mar-23 Thu
| ###
| ###
| ###
| ###
| 1,175
| 0
| 68.5
| 68.5
| 0.0 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| ###
| ###
| ###
| 4,570
| 0
| ###
| ###
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| ###
| 35,649
| 0
| 69.2
| 69.2
| 0.0 |
2000-Mar-14 Tue
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2000-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-08 Wed
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-06 Mon
| ###
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 89.4
| 89.4
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Feb-23 Wed
| 0.375
| 0.375
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
2000-Feb-15 Tue
| ###
| 0.41
| ###
| 0.41
|
|
| 87.1
| 87.1
| ### |
2000-Feb-14 Mon
| ###
| ###
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 0.42
| 0.42
| 0.42
| 0.42
| 2,783
| ###
| ###
| ###
| ### |
2000-Feb-09 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2000-Feb-08 Tue
| 0.42
| 0.42
| 0.42
| 0.42
| 28,783
| 12,088
| ###
| ###
| ### |
2000-Feb-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| 0.4
| 0.43
| ###
| 0.43
| 77,650
| ###
| 94.0
| 94.0
| ### |
2000-Feb-03 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| 0.42
| ###
| ###
| 161,875
| ###
| 7.4
| 7.4
| 0.0 |
2000-Jan-31 Mon
| 0.4
| 0.4
| ###
| 0.4
|
|
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| 1.1
| 1.1
| 0.0 |
2000-Jan-20 Thu
| 0.4
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
2000-Jan-19 Wed
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-17 Mon
| ###
| 0.4
| ###
| 0.4
| 94,578
| ###
| 87.2
| 87.2
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| 0.4
| ###
| ###
|
|
| 86.6
| 86.6
| 0.0 |
2000-Jan-10 Mon
| 0.41
| 0.41
| ###
| 0.4
| 13,152
| ###
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 0.44
| 0.44
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 19.5
| 19.5
| ### |
2000-Jan-05 Wed
| 0.45
| 0.45
| 0.42
| 0.42
| 31,850
| 13,854
| ###
| ###
| ### |
2000-Jan-04 Tue
| 0.445
| 0.45
| 0.445
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Dec-28 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1999-Dec-27 Mon
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1999-Dec-24 Fri
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| 0.42
| 0.44
| 0.42
| 0.44
|
|
| ###
| ###
| ### |
1999-Dec-21 Tue
| 0.425
| 0.43
| 0.425
| 0.43
| 60,753
| 25,971
| ###
| ###
| ### |
1999-Dec-20 Mon
| 0.42
| 0.43
| 0.42
| 0.43
| 67,953
| 28,880
| 84.1
| 84.1
| ### |
1999-Dec-17 Fri
| ###
| 0.42
| ###
| 0.42
|
|
| ###
| ###
| ### |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
| 25,727
| 0
| 89.2
| 89.2
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
|
|
| 91.5
| 91.5
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 0.325
| 0.325
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| 0.344
| 0.344
| 0.344
| 0.344
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
1999-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| 0.345
| ###
| ###
| ###
| 114,950
| 0
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| 0.345
| ###
| 0.345
|
|
| 77.7
| 77.7
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
1999-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| ###
| ###
| ###
| 0.345
|
|
| 20.1
| 20.1
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 17,750
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 2,250
| 0
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
| 9,250
| 0
| 14.3
| 14.3
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 95.7
| 95.7
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Oct-01 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| 0.355
| 0.355
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 7,540
| 0
| 88.0
| 88.0
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| 2.7
| 2.7
| 0.0 |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
1999-Aug-30 Mon
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| ###
| 0.4
| ###
| 0.4
|
|
| 95.6
| 95.6
| 0.0 |
1999-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 264,740
| 0
| 70.1
| 70.1
| 0.0 |
1999-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| ###
| ###
| 5,453
| 0
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 79.2
| 79.2
| 0.0 |
1999-Aug-06 Fri
| 0.355
| 0.355
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
1999-Aug-05 Thu
| 0.355
| 0.355
| 0.355
| 0.355
|
|
| ###
| ###
| 0.0 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 8,082
| 0
| 69.5
| 69.5
| 0.0 |
1999-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
1999-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-23 Fri
| ###
| ###
| ###
| 0.385
| 46,650
| 0
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| ###
| 0.4
| ###
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jul-20 Tue
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 4,550
| 0
| 68.8
| 68.8
| 0.0 |
1999-Jul-14 Wed
| 0.355
| ###
| 0.355
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| ###
| ###
| 1,220
| 0
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Jul-07 Wed
| ###
| 0.4
| 0.25
| 0.25
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| 0.4
| 0.4
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jul-01 Thu
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 0.4
| 0.41
| 0.4
| 0.4
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 65,250
| 26,752
| ###
| ###
| ### |
1999-Jun-28 Mon
| 0.41
| 0.42
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 53,175
| ###
| 72.7
| 72.7
| ### |
1999-Jun-24 Thu
| 0.41
| 0.42
| 0.41
| 0.42
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| 0.41
| 0.41
| 0.4
| 0.41
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Jun-21 Mon
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 15.5
| 15.5
| ### |
1999-Jun-18 Fri
| ###
| 0.41
| ###
| 0.41
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| 0.4
| 0.4
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1999-Jun-16 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Jun-11 Fri
| 0.442
| 0.442
| 0.442
| 0.442
|
|
| ###
| ###
| ### |
1999-Jun-10 Thu
| ###
| ###
| 0.4
| 0.4
|
|
| 3.2
| 3.2
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| 0.4
| 0.4
| 92,775
| 18,555
| 2.9
| 2.9
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1999-Jun-07 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 74.8
| 74.8
| ### |
1999-Jun-04 Fri
| ###
| ###
| 0.43
| 0.43
| 4,087
| 878
| ###
| ###
| ### |
1999-Jun-03 Thu
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
1999-Jun-02 Wed
| 0.43
| 0.43
| 0.4
| 0.41
|
|
| ###
| ###
| ### |
1999-Jun-01 Tue
| ###
| ###
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1999-May-31 Mon
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| 74.2
| 74.2
| ### |
1999-May-28 Fri
| 0.44
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| 0.42
| 0.44
| 0.42
| 0.44
| 199,750
| ###
| 96.6
| 96.6
| ### |
1999-May-26 Wed
| 0.41
| 0.41
| ###
| 0.41
| 5,639,370
| 1,156,070
| ###
| ###
| ### |
1999-May-25 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 72.3
| 72.3
| ### |
1999-May-21 Fri
| 0.41
| 0.43
| 0.41
| 0.43
|
|
| ###
| ###
| ### |
1999-May-20 Thu
| 0.42
| 0.42
| 0.4
| 0.4
| 72,229
| ###
| 7.2
| 7.2
| 0.0 |
1999-May-18 Tue
| 0.4
| 0.44
| 0.4
| 0.44
|
|
| 97.7
| 97.7
| ### |
1999-May-17 Mon
| 0.43
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-13 Thu
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| 67.3
| 67.3
| ### |
1999-May-12 Wed
| 0.426
| ###
| 0.425
| 0.43
|
|
| ###
| ###
| ### |
1999-May-11 Tue
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1999-May-10 Mon
| 0.4
| ###
| 0.4
| 0.41
| 71,188
| ###
| ###
| ###
| ### |
1999-May-07 Fri
| 0.4
| 0.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
1999-May-05 Wed
| 0.42
| 0.42
| 0.42
| 0.42
| 42,725
| 17,944
| 76.2
| 76.2
| ### |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 0.42
| 0.42
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1999-Apr-30 Fri
| 0.42
| 0.42
| ###
| 0.42
| 52,381
| ###
| ###
| ###
| ### |
1999-Apr-29 Thu
| ###
| 0.42
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Apr-28 Wed
| 0.4
| ###
| 0.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| 0.375
| 0.375
|
|
| ###
| ###
| ### |
1999-Apr-22 Thu
| 0.42
| 0.42
| ###
| ###
| 30,455
| ###
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 0.41
| 0.42
| 0.41
| 0.42
| 39,475
| 16,382
| 91.1
| 91.1
| ### |
1999-Apr-20 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Apr-19 Mon
| ###
| 0.41
| ###
| 0.41
| 37,379
| ###
| ###
| ###
| ### |
1999-Apr-16 Fri
| 0.41
| 0.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Apr-13 Tue
| 0.41
| 0.41
| 0.4
| 0.4
| 19,075
| 7,725
| 14.6
| 14.6
| 0.0 |
1999-Apr-12 Mon
| 0.41
| 0.41
| 0.41
| 0.41
| 20,080
| ###
| 76.5
| 76.5
| ### |
1999-Apr-09 Fri
| 0.41
| 0.41
| 0.41
| 0.41
| 2,250
| 922
| ###
| ###
| ### |
1999-Apr-08 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 13.4
| 13.4
| ### |
1999-Apr-07 Wed
| ###
| 0.42
| ###
| 0.42
|
|
| 81.8
| 81.8
| ### |
1999-Apr-06 Tue
| 0.41
| 0.41
| 0.41
| 0.41
| 15,670
| 6,424
| 71.6
| 71.6
| ### |
1999-Apr-01 Thu
| 0.41
| 0.42
| 0.41
| 0.42
| 92,250
| 38,283
| 89.1
| 89.1
| ### |
1999-Mar-31 Wed
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| 74.2
| 74.2
| ### |
1999-Mar-30 Tue
| 0.42
| 0.42
| 0.4
| 0.42
|
|
| ###
| ###
| ### |
1999-Mar-29 Mon
| 0.41
| 0.41
| 0.4
| 0.4
|
|
| 13.6
| 13.6
| 0.0 |
1999-Mar-26 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Mar-25 Thu
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| 69.0
| 69.0
| ### |
1999-Mar-24 Wed
| 0.42
| 0.42
| 0.41
| 0.42
| 118,043
| 48,987
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| 0.41
| 0.41
| 0.41
| 0.41
|
|
| ###
| ###
| ### |
1999-Mar-22 Mon
| 0.42
| 0.42
| 0.42
| 0.42
| 15,984
| ###
| ###
| ###
| ### |
1999-Mar-19 Fri
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| 10.4
| 10.4
| ### |
1999-Mar-18 Thu
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 12.3
| 12.3
| ### |
1999-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| 0.44
| 0.43
| 0.44
|
|
| 82.5
| 82.5
| ### |
1999-Mar-15 Mon
| 0.43
| 0.44
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1999-Mar-12 Fri
| 0.42
| 0.42
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 0.43
| 0.43
| 0.42
| 0.42
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| 0.43
| 0.43
| 0.43
| 0.43
|
|
| ###
| ###
| ### |
1999-Mar-09 Tue
| 0.44
| 0.44
| 0.44
| 0.44
|
|
| ###
| ###
| ### |
1999-Mar-08 Mon
| 0.43
| 0.44
| 0.42
| 0.42
|
|
| 14.5
| 14.5
| ### |
1999-Mar-05 Fri
| 0.42
| 0.42
| 0.41
| 0.41
|
|
| 12.6
| 12.6
| ### |
1999-Mar-04 Thu
| 0.45
| 0.47
| 0.44
| 0.45
|
|
| 77.2
| 77.2
| 0.0 |
1999-Mar-03 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| 0.45
| 0.45
| 0.45
| 0.45
| 4,250
| ###
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-26 Fri
| 0.455
| 0.46
| 0.45
| 0.45
|
|
| 24.3
| 24.3
| 0.0 |
1999-Feb-25 Thu
| 0.48
| 0.48
| 0.47
| 0.47
|
|
| ###
| ###
| ### |
1999-Feb-24 Wed
| 0.48
| 0.48
| 0.47
| 0.47
| 21,750
| ###
| ###
| ###
| ### |
1999-Feb-23 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 3.0
| 3.0
| 0.0 |
1999-Feb-18 Thu
| 0.48
| 0.48
| 0.45
| 0.45
|
|
| 2.6
| 2.6
| 0.0 |
1999-Feb-16 Tue
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-15 Mon
| 0.5
| 0.5
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 0.52
| 0.52
| 0.51
| 0.51
| 30,750
| ###
| ###
| ###
| ### |
1999-Feb-11 Thu
| 0.49
| 0.52
| 0.49
| 0.52
|
|
| 94.8
| 94.8
| 0.0 |
1999-Feb-10 Wed
| 0.5
| 0.5
| 0.49
| 0.49
|
|
| 21.7
| 21.7
| ### |
1999-Feb-09 Tue
| 0.48
| 0.5
| 0.48
| 0.5
|
|
| 92.8
| 92.8
| 0.0 |
1999-Feb-08 Mon
| 0.49
| 0.49
| 0.48
| 0.49
|
|
| ###
| ###
| ### |
1999-Feb-05 Fri
| 0.53
| 0.53
| 0.49
| 0.49
|
|
| 1.8
| 1.8
| ### |
1999-Feb-04 Thu
| 0.54
| 0.59
| 0.54
| 0.59
|
|
| 96.4
| 96.4
| 0.0 |
1999-Feb-03 Wed
| 0.56
| 0.59
| 0.54
| 0.54
|
|
| 10.8
| 10.8
| 0.0 |
1999-Feb-01 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1999-Jan-29 Fri
| 0.55
| 0.57
| 0.55
| 0.57
|
|
| ###
| ###
| ### |
1999-Jan-28 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1999-Jan-27 Wed
| 0.57
| 0.57
| 0.54
| 0.54
|
|
| 5.1
| 5.1
| 0.0 |
1999-Jan-25 Mon
| 0.54
| 0.57
| 0.54
| 0.57
|
|
| ###
| ###
| ### |
1999-Jan-22 Fri
| 0.54
| 0.54
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| 0.54
| 0.55
| 0.53
| 0.53
|
|
| 17.0
| 17.0
| 0.0 |
1999-Jan-20 Wed
| 0.55
| 0.55
| 0.54
| 0.54
|
|
| 15.5
| 15.5
| 0.0 |
1999-Jan-19 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1999-Jan-18 Mon
| 0.55
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1999-Jan-15 Fri
| 0.53
| 0.54
| 0.53
| 0.54
|
|
| ###
| ###
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| 0.5
| 0.5
|
|
| 3.0
| 3.0
| 0.0 |
1999-Jan-11 Mon
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1999-Jan-07 Thu
| 0.5
| 0.51
| 0.5
| 0.51
| 4,075
| 2,057
| ###
| ###
| ### |
1999-Jan-06 Wed
| 0.53
| 0.53
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 67.9
| 67.9
| ### |
1998-Dec-31 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 61.3
| 61.3
| 0.0 |
1998-Dec-23 Wed
| 0.51
| 0.51
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| 0.53
| 0.54
| 0.52
| 0.52
|
|
| 13.5
| 13.5
| 0.0 |
1998-Dec-21 Mon
| 0.52
| 0.52
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 0.53
| 0.53
| 0.52
| 0.52
|
|
| 16.4
| 16.4
| 0.0 |
1998-Dec-17 Thu
| 0.54
| 0.54
| 0.54
| 0.54
|
|
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| 0.54
| 0.54
| 0.53
| 0.53
| 24,353
| 13,028
| 13.5
| 13.5
| 0.0 |
1998-Dec-14 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Dec-10 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Dec-09 Wed
| 0.55
| 0.55
| 0.55
| 0.55
| 1,721
| 946
| 78.8
| 78.8
| ### |
1998-Dec-08 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 74.3
| 74.3
| ### |
1998-Dec-07 Mon
| 0.55
| 0.55
| 0.55
| 0.55
| 18,150
| 9,982
| 74.6
| 74.6
| ### |
1998-Dec-04 Fri
| 0.53
| 0.53
| 0.53
| 0.53
| 137,129
| 72,678
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 2,850
| ###
| ###
| ###
| ### |
1998-Dec-02 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Dec-01 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 77.0
| 77.0
| ### |
1998-Nov-30 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1998-Nov-27 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 70.4
| 70.4
| ### |
1998-Nov-26 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Nov-25 Wed
| 0.56
| 0.56
| 0.55
| 0.55
| 4,150
| ###
| ###
| ###
| ### |
1998-Nov-24 Tue
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 75.9
| 75.9
| ### |
1998-Nov-23 Mon
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-Nov-19 Thu
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 16.0
| 16.0
| ### |
1998-Nov-18 Wed
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1998-Nov-16 Mon
| 0.58
| 0.59
| 0.58
| 0.59
| 8,540
| ###
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1998-Nov-12 Thu
| ###
| ###
| 0.59
| 0.59
| 14,540
| 4,289
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| 0.59
| 0.59
| 0.59
| 0.59
| 2,185
| 1,289
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 0.59
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 66.0
| 66.0
| 0.0 |
1998-Nov-04 Wed
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1998-Nov-03 Tue
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| 0.59
| ###
| 0.59
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1998-Oct-27 Tue
| 0.59
| 0.59
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1998-Oct-26 Mon
| 0.57
| 0.59
| 0.57
| 0.59
| 1,928,473
| ###
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| 0.57
| 0.57
|
|
| 5.4
| 5.4
| ### |
1998-Oct-22 Thu
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 82.6
| 82.6
| ### |
1998-Oct-21 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Oct-20 Tue
| 0.53
| 0.53
| 0.53
| 0.53
| 2,075
| ###
| 78.4
| 78.4
| 0.0 |
1998-Oct-19 Mon
| 0.53
| 0.53
| 0.53
| 0.53
|
|
| 78.5
| 78.5
| 0.0 |
1998-Oct-16 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 15.7
| 15.7
| ### |
1998-Oct-13 Tue
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 83.8
| 83.8
| 0.0 |
1998-Oct-12 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| 77.1
| 77.1
| 0.0 |
1998-Oct-06 Tue
| 0.54
| 0.56
| 0.54
| 0.56
|
|
| 95.0
| 95.0
| ### |
1998-Sep-30 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Sep-29 Tue
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.6
| 70.6
| 0.0 |
1998-Sep-28 Mon
| 0.47
| 0.5
| 0.46
| 0.5
|
|
| 97.3
| 97.3
| 0.0 |
1998-Sep-25 Fri
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 76.8
| 76.8
| ### |
1998-Sep-24 Thu
| 0.5
| 0.5
| 0.46
| 0.47
|
|
| 3.2
| 3.2
| ### |
1998-Sep-23 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 63.9
| 63.9
| 0.0 |
1998-Sep-22 Tue
| 0.49
| 0.49
| 0.49
| 0.49
|
|
| ###
| ###
| ### |
1998-Sep-18 Fri
| 0.47
| 0.48
| 0.47
| 0.48
| 234,225
| 111,256
| 89.1
| 89.1
| 0.0 |
1998-Sep-17 Thu
| 0.47
| 0.47
| 0.47
| 0.47
|
|
| 77.8
| 77.8
| ### |
1998-Sep-16 Wed
| 0.46
| 0.48
| 0.46
| 0.48
| 240,486
| 113,028
| ###
| ###
| 0.0 |
1998-Sep-11 Fri
| 0.46
| 0.46
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1998-Sep-10 Thu
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 0.46
| 0.48
| 0.45
| 0.45
|
|
| 8.2
| 8.2
| 0.0 |
1998-Sep-04 Fri
| 0.48
| 0.48
| 0.46
| 0.46
|
|
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| 0.47
| 0.49
| 0.47
| 0.48
|
|
| 90.3
| 90.3
| 0.0 |
1998-Sep-02 Wed
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| 69.9
| 69.9
| 0.0 |
1998-Sep-01 Tue
| 0.45
| 0.45
| 0.4
| 0.44
|
|
| ###
| ###
| ### |
1998-Aug-28 Fri
| 0.45
| 0.45
| 0.45
| 0.45
|
|
| ###
| ###
| 0.0 |
1998-Aug-27 Thu
| 0.49
| 0.49
| 0.48
| 0.48
|
|
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| 0.5
| 0.51
| 0.5
| 0.51
|
|
| ###
| ###
| ### |
1998-Aug-21 Fri
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-20 Thu
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-19 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Aug-14 Fri
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| ###
| ###
| ### |
1998-Aug-13 Thu
| 0.51
| 0.52
| 0.51
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| 0.51
| 0.51
| 0.51
| 0.51
|
|
| 84.3
| 84.3
| ### |
1998-Aug-07 Fri
| 0.52
| 0.52
| 0.51
| 0.51
| 5,855
| ###
| 16.1
| 16.1
| ### |
1998-Aug-06 Thu
| 0.52
| 0.52
| 0.51
| 0.51
|
|
| 27.2
| 27.2
| ### |
1998-Aug-05 Wed
| 0.52
| 0.52
| 0.51
| 0.52
|
|
| 79.7
| 79.7
| 0.0 |
1998-Aug-03 Mon
| 0.52
| 0.52
| 0.52
| 0.52
|
|
| ###
| ###
| 0.0 |
1998-Jul-30 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-29 Wed
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-28 Tue
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 73.5
| 73.5
| ### |
1998-Jul-27 Mon
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Jul-24 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 80.8
| 80.8
| ### |
1998-Jul-23 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-22 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1998-Jul-20 Mon
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| 79.7
| 79.7
| ### |
1998-Jul-17 Fri
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-16 Thu
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Jul-15 Wed
| 0.59
| 0.59
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-10 Fri
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| 83.6
| 83.6
| ### |
1998-Jul-08 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1998-Jul-07 Tue
| 0.56
| 0.56
| 0.56
| 0.56
| 8,740
| ###
| ###
| ###
| ### |
1998-Jul-06 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
1998-Jul-02 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1998-Jul-01 Wed
| 0.55
| 0.57
| 0.54
| 0.57
| 28,050
| ###
| 83.1
| 83.1
| ### |
1998-Jun-30 Tue
| 0.56
| 0.58
| 0.55
| 0.55
| 92,550
| ###
| 21.7
| 21.7
| ### |
1998-Jun-29 Mon
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| ###
| ###
| ### |
1998-Jun-26 Fri
| 0.52
| 0.57
| 0.52
| 0.57
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| 0.5
| 0.51
| 0.49
| 0.51
|
|
| ###
| ###
| ### |
1998-Jun-24 Wed
| 0.46
| 0.5
| 0.46
| 0.5
|
|
| 97.8
| 97.8
| 0.0 |
1998-Jun-23 Tue
| 0.47
| 0.47
| 0.44
| 0.44
|
|
| 5.7
| 5.7
| ### |
1998-Jun-22 Mon
| 0.46
| 0.48
| 0.46
| 0.48
| 860,086
| 404,240
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| 0.48
| 0.48
| 0.48
| 0.48
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jun-18 Thu
| 0.48
| 0.48
| 0.46
| 0.48
| 56,086
| ###
| 65.1
| 65.1
| 0.0 |
1998-Jun-17 Wed
| 0.5
| 0.5
| 0.5
| 0.5
|
|
| 71.7
| 71.7
| 0.0 |
1998-Jun-12 Fri
| 0.58
| 0.58
| 0.58
| 0.58
| 7,750
| ###
| 67.8
| 67.8
| ### |
1998-Jun-11 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 83.3
| 83.3
| ### |
1998-Jun-10 Wed
| 0.58
| 0.58
| 0.58
| 0.58
| 5,750
| ###
| ###
| ###
| ### |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| ###
| ###
| ###
| ###
| 145,689
| 0
| 8.5
| 8.5
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
| 30,075
| 0
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 1,385
| 0
| 83.9
| 83.9
| 0.0 |
1998-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
1998-May-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-22 Fri
| ###
| ###
| ###
| ###
| 5,188
| 0
| 73.5
| 73.5
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-08 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-05 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-May-04 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 21,188
| ###
| 77.4
| 77.4
| ### |
1998-May-01 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 15.9
| 15.9
| ### |
1998-Apr-30 Thu
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Apr-29 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 81.2
| 81.2
| ### |
1998-Apr-28 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Apr-27 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 75.5
| 75.5
| ### |
1998-Apr-24 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| 0.71
| 0.71
| ###
| ###
|
|
| 4.9
| 4.9
| 0.0 |
1998-Apr-21 Tue
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| 0.72
| 0.72
| 0.72
| 0.72
| 42,389
| 30,520
| ###
| ###
| ### |
1998-Apr-17 Fri
| 0.73
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Apr-16 Thu
| 0.72
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Apr-15 Wed
| 0.72
| 0.73
| 0.72
| 0.72
| 18,875
| 13,684
| ###
| ###
| ### |
1998-Apr-14 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 69.0
| 69.0
| ### |
1998-Apr-09 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1998-Apr-07 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 74.5
| 74.5
| 0.1 |
1998-Apr-06 Mon
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| 17.4
| 17.4
| ### |
1998-Apr-03 Fri
| 0.73
| 0.73
| 0.71
| 0.72
| 87,240
| ###
| 22.2
| 22.2
| ### |
1998-Apr-01 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1998-Mar-24 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 69.5
| 69.5
| ### |
1998-Mar-23 Mon
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 74.7
| 74.7
| ### |
1998-Mar-19 Thu
| 0.73
| 0.74
| 0.71
| 0.74
|
|
| ###
| ###
| 0.1 |
1998-Mar-18 Wed
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 73.8
| 73.8
| 0.1 |
1998-Mar-17 Tue
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1998-Mar-16 Mon
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1998-Mar-13 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1998-Mar-12 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| 78.9
| 78.9
| 0.1 |
1998-Mar-11 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1998-Mar-10 Tue
| 0.74
| 0.75
| 0.74
| 0.75
| 32,125
| ###
| ###
| ###
| ### |
1998-Mar-09 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1998-Mar-06 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1998-Mar-05 Thu
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| 82.1
| 82.1
| 0.1 |
1998-Mar-04 Wed
| 0.73
| 0.75
| 0.73
| 0.75
| 77,375
| 57,257
| ###
| ###
| ### |
1998-Mar-03 Tue
| 0.73
| 0.73
| 0.73
| 0.73
| 193,880
| ###
| ###
| ###
| 0.1 |
1998-Feb-27 Fri
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-26 Thu
| 0.71
| 0.73
| 0.71
| 0.72
|
|
| 82.8
| 82.8
| ### |
1998-Feb-25 Wed
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-24 Tue
| 0.72
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-23 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-20 Fri
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-18 Wed
| 0.7
| 0.72
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1998-Feb-17 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 89.3
| 89.3
| ### |
1998-Feb-13 Fri
| 0.7
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
1998-Feb-12 Thu
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-Feb-09 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 71.5
| 71.5
| ### |
1998-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jan-22 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Jan-19 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 69.0
| 69.0
| ### |
1998-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-13 Tue
| ###
| 0.7
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
1998-Jan-12 Mon
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Jan-06 Tue
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 0.72
| 0.72
| 0.71
| 0.72
| 17,775
| ###
| 67.8
| 67.8
| ### |
1997-Dec-31 Wed
| 0.72
| 0.72
| 0.71
| 0.71
| 3,575
| 2,556
| ###
| ###
| ### |
1997-Dec-29 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 69.8
| 69.8
| ### |
1997-Dec-24 Wed
| 0.72
| 0.74
| 0.71
| 0.71
| 30,150
| 21,858
| 10.4
| 10.4
| ### |
1997-Dec-23 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1997-Dec-22 Mon
| 0.7
| 0.7
| 0.7
| 0.7
| 9,623
| ###
| ###
| ###
| ### |
1997-Dec-18 Thu
| 0.72
| 0.72
| 0.72
| 0.72
| 15,077
| 10,855
| 71.2
| 71.2
| ### |
1997-Dec-17 Wed
| 0.72
| 0.72
| 0.72
| 0.72
| 4,923
| 3,544
| 68.6
| 68.6
| ### |
1997-Dec-15 Mon
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-12 Fri
| 0.75
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-11 Thu
| 0.74
| 0.75
| 0.73
| 0.75
|
|
| 87.1
| 87.1
| ### |
1997-Dec-10 Wed
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-09 Tue
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-08 Mon
| 0.75
| 0.75
| 0.74
| 0.75
| 32,575
| ###
| ###
| ###
| ### |
1997-Dec-05 Fri
| 0.74
| 0.77
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Dec-04 Thu
| 0.74
| 0.75
| 0.74
| 0.75
|
|
| ###
| ###
| ### |
1997-Dec-03 Wed
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Dec-02 Tue
| ###
| 0.72
| ###
| 0.72
|
|
| ###
| ###
| ### |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
| 10,550
| 0
| 6.4
| 6.4
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1997-Nov-26 Wed
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1997-Nov-25 Tue
| ###
| 0.7
| ###
| ###
| 34,150
| 11,952
| 79.0
| 79.0
| 0.0 |
1997-Nov-24 Mon
| 0.71
| 0.72
| 0.71
| 0.72
| 309,450
| 221,256
| ###
| ###
| ### |
1997-Nov-21 Fri
| 0.71
| 0.71
| ###
| 0.7
|
|
| 16.3
| 16.3
| ### |
1997-Nov-20 Thu
| 0.679
| 0.71
| 0.679
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-18 Tue
| ###
| 0.7
| ###
| 0.7
| 264,725
| 92,653
| 97.0
| 97.0
| ### |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
| 6,150
| 0
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1997-Oct-28 Tue
| 0.587
| 0.587
| 0.58
| 0.58
|
|
| 38.8
| 38.8
| ### |
1997-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
| 80,725
| 0
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
| 22,075
| 0
| ###
| ###
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| ###
| ###
| 25,775
| 0
| 74.3
| 74.3
| 0.0 |
1997-Oct-17 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 0.727
| 0.73
| 0.72
| 0.72
|
|
| 27.6
| 27.6
| ### |
1997-Oct-13 Mon
| ###
| 0.72
| ###
| 0.72
|
|
| 99.3
| 99.3
| ### |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 98.0
| 98.0
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 94.2
| 94.2
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 96.7
| 96.7
| 0.0 |
1997-Sep-26 Fri
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1997-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
| 211,188
| 0
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
| 451,856
| 0
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 99.2
| 99.2
| 0.0 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 90.9
| 90.9
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
| 14,425
| 0
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
| 190,650
| 0
| 74.7
| 74.7
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Aug-22 Fri
| 0.671
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 94.3
| 94.3
| 0.0 |
1997-Aug-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-18 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-14 Thu
| 0.59
| ###
| 0.59
| ###
| 27,085
| ###
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Aug-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| 0.59
| ###
| 109,825
| ###
| 64.7
| 64.7
| 0.0 |
1997-Aug-05 Tue
| 0.58
| 0.59
| 0.58
| 0.59
| 102,928
| ###
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1997-Aug-01 Fri
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jul-31 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 15.4
| 15.4
| ### |
1997-Jul-30 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Jul-29 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1997-Jul-28 Mon
| 0.57
| 0.57
| 0.55
| 0.56
|
|
| 11.4
| 11.4
| ### |
1997-Jul-25 Fri
| 0.55
| 0.56
| 0.55
| 0.55
| 22,188
| ###
| ###
| ###
| ### |
1997-Jul-24 Thu
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Jul-23 Wed
| 0.56
| 0.56
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jul-22 Tue
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jul-21 Mon
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 79.2
| 79.2
| ### |
1997-Jul-18 Fri
| 0.55
| 0.58
| 0.55
| 0.58
| 92,183
| 52,083
| ###
| ###
| ### |
1997-Jul-17 Thu
| 0.55
| 0.55
| 0.55
| 0.55
| 103,755
| ###
| ###
| ###
| ### |
1997-Jul-16 Wed
| 0.57
| 0.57
| 0.56
| 0.56
| 23,775
| ###
| ###
| ###
| ### |
1997-Jul-15 Tue
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| 80.6
| 80.6
| ### |
1997-Jul-14 Mon
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 88.0
| 88.0
| ### |
1997-Jul-11 Fri
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1997-Jul-10 Thu
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-Jul-09 Wed
| 0.58
| 0.58
| 0.56
| 0.56
| 97,825
| ###
| ###
| ###
| ### |
1997-Jul-07 Mon
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1997-Jul-03 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| 87.0
| 87.0
| ### |
1997-Jul-02 Wed
| 0.55
| 0.55
| 0.54
| 0.55
| 40,245
| ###
| ###
| ###
| ### |
1997-Jul-01 Tue
| 0.55
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Jun-30 Mon
| ###
| 0.55
| 0.53
| 0.55
|
|
| ###
| ###
| ### |
1997-Jun-27 Fri
| ###
| 0.56
| 0.53
| 0.54
| 257,570
| 140,375
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| 0.55
| 0.55
| 0.53
| 0.53
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 15.4
| 15.4
| ### |
1997-Jun-24 Tue
| 0.56
| 0.56
| 0.55
| 0.56
|
|
| 68.6
| 68.6
| ### |
1997-Jun-23 Mon
| 0.57
| 0.57
| 0.56
| 0.56
|
|
| 20.2
| 20.2
| ### |
1997-Jun-20 Fri
| 0.57
| ###
| 0.57
| 0.58
|
|
| 82.0
| 82.0
| ### |
1997-Jun-19 Thu
| 0.56
| 0.57
| 0.55
| 0.57
|
|
| 87.3
| 87.3
| ### |
1997-Jun-18 Wed
| 0.56
| 0.56
| 0.55
| 0.55
| 240,387
| ###
| ###
| ###
| ### |
1997-Jun-17 Tue
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 70.7
| 70.7
| ### |
1997-Jun-16 Mon
| 0.56
| 0.57
| 0.56
| 0.56
|
|
| 69.4
| 69.4
| ### |
1997-Jun-13 Fri
| 0.57
| 0.58
| 0.56
| 0.56
|
|
| 15.5
| 15.5
| ### |
1997-Jun-12 Thu
| 0.56
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1997-Jun-11 Wed
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| ###
| ###
| ### |
1997-Jun-10 Tue
| ###
| ###
| 0.59
| 0.59
|
|
| 26.3
| 26.3
| 0.0 |
1997-Jun-06 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| 77.2
| 77.2
| ### |
1997-Jun-04 Wed
| 0.58
| 0.58
| 0.58
| 0.58
|
|
| ###
| ###
| ### |
1997-Jun-03 Tue
| ###
| ###
| 0.58
| 0.58
| 143,387
| 41,582
| ###
| ###
| ### |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 7.2
| 7.2
| 0.0 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
| 22,250
| 0
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-13 Tue
| 0.58
| ###
| 0.58
| ###
| 137,988
| ###
| ###
| ###
| 0.0 |
1997-May-12 Mon
| 0.57
| 0.57
| 0.56
| 0.57
| 9,175
| 5,183
| 74.6
| 74.6
| ### |
1997-May-09 Fri
| 0.57
| 0.57
| 0.57
| 0.57
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 0.57
| 0.57
| 0.56
| 0.57
|
|
| ###
| ###
| ### |
1997-May-07 Wed
| 0.58
| 0.58
| 0.57
| 0.57
|
|
| 13.2
| 13.2
| ### |
1997-May-06 Tue
| 0.57
| 0.58
| 0.57
| 0.58
|
|
| 85.0
| 85.0
| ### |
1997-May-05 Mon
| 0.57
| 0.57
| 0.56
| 0.57
| 23,887
| ###
| 77.3
| 77.3
| ### |
1997-May-02 Fri
| 0.55
| 0.56
| 0.55
| 0.56
|
|
| 83.8
| 83.8
| ### |
1997-May-01 Thu
| 0.55
| 0.55
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Apr-30 Wed
| 0.56
| 0.56
| 0.55
| 0.55
|
|
| 17.3
| 17.3
| ### |
1997-Apr-29 Tue
| 0.59
| 0.59
| 0.56
| 0.56
|
|
| 4.5
| 4.5
| ### |
1997-Apr-28 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| 0.59
| 0.59
| 0.58
| 0.59
|
|
| 70.6
| 70.6
| 0.0 |
1997-Apr-22 Tue
| 0.58
| 0.58
| 0.55
| 0.55
|
|
| 2.1
| 2.1
| ### |
1997-Apr-21 Mon
| ###
| ###
| 0.55
| 0.58
| 200,188
| 55,051
| 3.6
| 3.6
| ### |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
|
|
| 2.9
| 2.9
| 0.0 |
1997-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
| 240,346
| 0
| 95.3
| 95.3
| 0.0 |
1997-Apr-10 Thu
| 0.56
| ###
| 0.56
| ###
| 41,687
| 11,672
| 98.1
| 98.1
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
| 8,225
| 0
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 0.55
| ###
| 0.55
| ###
| 36,775
| ###
| 99.5
| 99.5
| 0.0 |
1997-Apr-07 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| 0.59
| 0.59
| 83,388
| ###
| 16.9
| 16.9
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
| 3,357
| 0
| 74.0
| 74.0
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| 0.55
| 0.55
|
|
| ###
| ###
| ### |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-26 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 81.9
| 81.9
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| 0.59
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 12.0
| 12.0
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
| 73,880
| 0
| ###
| ###
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 78,680
| 0
| 97.6
| 97.6
| 0.0 |
1997-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 66.7
| 66.7
| ### |
1997-Mar-05 Wed
| 0.71
| 0.71
| 0.7
| 0.7
| 8,944
| ###
| ###
| ###
| ### |
1997-Mar-04 Tue
| 0.71
| 0.71
| 0.71
| 0.71
| 32,850
| 23,323
| ###
| ###
| ### |
1997-Mar-03 Mon
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 79.1
| 79.1
| ### |
1997-Feb-28 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1997-Feb-27 Thu
| ###
| 0.71
| 0.7
| 0.71
|
|
| ###
| ###
| ### |
1997-Feb-26 Wed
| 0.7
| 0.7
| 0.7
| 0.7
|
|
| 70.5
| 70.5
| ### |
1997-Feb-25 Tue
| 0.72
| 0.72
| 0.71
| 0.72
| 15,750
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| 0.71
| 0.72
| 0.7
| 0.72
| 26,150
| ###
| ###
| ###
| ### |
1997-Feb-21 Fri
| ###
| 0.71
| ###
| 0.71
|
|
| 84.7
| 84.7
| ### |
1997-Feb-20 Thu
| ###
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-18 Tue
| ###
| 0.7
| ###
| 0.7
|
|
| 84.6
| 84.6
| ### |
1997-Feb-17 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| 80.3
| 80.3
| ### |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 31,828
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| 94.0
| 94.0
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
| 52,088
| 0
| 63.8
| 63.8
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-28 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1997-Jan-24 Fri
| 0.71
| 0.71
| 0.71
| 0.71
|
|
| 73.1
| 73.1
| ### |
1997-Jan-22 Wed
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| 17.6
| 17.6
| ### |
1997-Jan-21 Tue
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 76.8
| 76.8
| ### |
1997-Jan-20 Mon
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1997-Jan-17 Fri
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Jan-16 Thu
| 0.73
| 0.73
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Jan-15 Wed
| 0.74
| 0.74
| 0.73
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Jan-14 Tue
| ###
| 0.74
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1997-Jan-13 Mon
| 0.74
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1997-Jan-10 Fri
| 0.72
| 0.73
| 0.72
| 0.73
| 16,586
| 12,024
| ###
| ###
| 0.1 |
1997-Jan-09 Thu
| 0.72
| 0.73
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
1997-Jan-08 Wed
| 0.7
| 0.72
| 0.7
| 0.72
| 18,086
| 12,841
| 89.5
| 89.5
| ### |
1997-Jan-07 Tue
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1997-Jan-06 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1997-Jan-03 Fri
| 0.71
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| 0.71
| 0.71
| 0.7
| 0.7
| 41,543
| 29,287
| 12.8
| 12.8
| ### |
1996-Dec-30 Mon
| 0.7
| 0.71
| 0.7
| 0.71
| 16,625
| 11,720
| ###
| ###
| ### |
1996-Dec-27 Fri
| 0.71
| 0.71
| 0.71
| 0.71
| 5,557
| 3,945
| ###
| ###
| ### |
1996-Dec-24 Tue
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| 12.7
| 12.7
| ### |
1996-Dec-23 Mon
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| 68.5
| 68.5
| ### |
1996-Dec-20 Fri
| 0.72
| 0.72
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1996-Dec-19 Thu
| 0.72
| 0.72
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1996-Dec-18 Wed
| 0.73
| 0.73
| 0.72
| 0.72
|
|
| ###
| ###
| ### |
1996-Dec-17 Tue
| 0.71
| 0.73
| 0.71
| 0.73
| 10,948
| 7,882
| 91.6
| 91.6
| 0.1 |
1996-Dec-16 Mon
| 0.71
| 0.73
| 0.71
| 0.71
|
|
| ###
| ###
| ### |
1996-Dec-13 Fri
| 0.73
| 0.74
| 0.72
| 0.74
|
|
| 84.7
| 84.7
| 0.1 |
1996-Dec-12 Thu
| 0.7
| 0.73
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1996-Dec-11 Wed
| 0.7
| 0.7
| 0.7
| 0.7
| 80,920
| 56,644
| 77.0
| 77.0
| ### |
1996-Dec-10 Tue
| ###
| 0.7
| ###
| 0.7
| 74,620
| ###
| ###
| ###
| ### |
1996-Dec-09 Mon
| 0.73
| 0.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| 0.77
| 0.78
| 0.73
| 0.73
|
|
| 18.9
| 18.9
| 0.1 |
1996-Dec-05 Thu
| 0.77
| 0.77
| 0.75
| 0.77
|
|
| ###
| ###
| 0.1 |
1996-Dec-04 Wed
| 0.78
| 0.78
| 0.76
| 0.76
| 104,375
| ###
| 13.0
| 13.0
| 0.1 |
1996-Dec-03 Tue
| 0.8
| 0.8
| 0.78
| 0.78
| 139,340
| 110,078
| 14.1
| 14.1
| 0.1 |
1996-Dec-02 Mon
| 0.76
| 0.8
| 0.76
| 0.79
| 280,675
| 218,926
| ###
| ###
| ### |
1996-Nov-29 Fri
| 0.76
| 0.77
| 0.76
| 0.76
|
|
| 63.0
| 63.0
| 0.1 |
1996-Nov-28 Thu
| 0.77
| 0.78
| 0.75
| 0.76
|
|
| ###
| ###
| 0.1 |
1996-Nov-27 Wed
| 0.71
| 0.79
| 0.71
| 0.77
|
|
| ###
| ###
| 0.1 |
1996-Nov-26 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 82.3
| 82.3
| ### |
1996-Nov-25 Mon
| ###
| 0.73
| ###
| 0.7
|
|
| ###
| ###
| ### |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
| 551,382
| 0
| 19.7
| 19.7
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
1996-Nov-20 Wed
| 0.7
| 0.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-19 Tue
| 0.72
| 0.74
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1996-Nov-18 Mon
| 0.73
| 0.74
| 0.72
| 0.73
|
|
| ###
| ###
| 0.1 |
1996-Nov-15 Fri
| 0.74
| 0.74
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Nov-14 Thu
| 0.747
| 0.75
| 0.74
| 0.74
|
|
| ###
| ###
| 0.1 |
1996-Nov-13 Wed
| 0.76
| 0.76
| 0.75
| 0.75
| 84,080
| 63,480
| ###
| ###
| ### |
1996-Nov-12 Tue
| 0.75
| 0.77
| 0.73
| 0.75
|
|
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 0.76
| 0.76
| 0.72
| 0.72
| 103,125
| ###
| 0.8
| 0.8
| ### |
1996-Nov-07 Thu
| 0.7
| 0.78
| ###
| 0.78
|
|
| 99.5
| 99.5
| 0.1 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
1996-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-30 Wed
| 0.59
| ###
| 0.59
| ###
|
|
| 99.5
| 99.5
| 0.0 |
1996-Oct-29 Tue
| 0.59
| 0.59
| 0.58
| 0.58
|
|
| 17.8
| 17.8
| ### |
1996-Oct-28 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| 0.585
| 0.59
| 0.585
| 0.59
| 13,725
| ###
| 84.1
| 84.1
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| 0.59
| 0.59
|
|
| 14.0
| 14.0
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| 0.59
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1996-Oct-22 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 75.1
| 75.1
| 0.0 |
1996-Oct-21 Mon
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Oct-18 Fri
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| 68.7
| 68.7
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| 0.59
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| 0.59
| 0.59
| 0.59
| 0.59
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| 0.59
| 0.59
|
|
| 11.7
| 11.7
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| 0.59
| 0.59
| 0.57
| 0.58
|
|
| 18.1
| 18.1
| ### |
1996-Oct-08 Tue
| ###
| ###
| 0.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
1996-Sep-27 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
1996-Sep-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1996-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| 6.9
| 6.9
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 17.5
| 17.5
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| 0.7
| 0.7
| 0.7
| 0.7
| 0
|
|
|
| ### |
1996-Sep-09 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1996-Sep-05 Thu
| 0.7
| 0.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-04 Wed
| 0.7
| 0.71
| 0.7
| 0.7
|
|
| ###
| ###
| ### |
1996-Sep-03 Tue
| 0.7
| 0.7
| ###
| 0.7
|
|
| 78.0
| 78.0
| ### |
1996-Sep-02 Mon
| 0.7
| 0.73
| 0.7
| 0.72
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| ###
| 0.7
| ###
| 0.7
|
|
| 92.4
| 92.4
| ### |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| 0.7
| 0.7
| ###
| ###
|
|
| 2.6
| 2.6
| 0.0 |
1996-Aug-26 Mon
| ###
| 0.7
| ###
| 0.7
|
|
| ###
| ###
| ### |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 0.624
| ###
| 0.624
| ###
|
|
| 94.2
| 94.2
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
1996-Aug-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
1996-Aug-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-08 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-05 Mon
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-29 Mon
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1996-Jul-25 Thu
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 2.4
| 2.4
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
1996-Jul-11 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
|