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

Currently Fri 24-Mar-29 12:09:35 AM AEDT

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

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

(IGP) INVESTOR GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for IGP    Limits Next Section


Company Details for (IGP) INVESTOR GROUP LIMITED

Listing Code IGP
Listing Name INVESTOR GROUP LIMITED
GICS Sector Diversified Financials
ISIN Name INVESTOR GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IGP1


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for IGP .. Wednesday 26th October 2005

IGP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 2 0.0
MAX ### 1,383,149 98.7


Font Format Legend

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


End of day Prices (full format),

153600 Days for (IGP) INVESTOR GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2005-Oct-26 Wed ### ### ### ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 72.2 72.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 331,043 0 ### ### 0.0
2005-Oct-20 Thu 4.87 ### 4.87 ### 227,152 ### 83.8 83.8 0.0
2005-Oct-19 Wed 4.81 4.86 4.81 4.86 132,354 ### ### ### 0.3
2005-Oct-18 Tue 4.76 4.76 4.76 4.76 ### ### ###
2005-Oct-17 Mon 4.8 4.8 4.76 4.76 25.9 25.9 ###
2005-Oct-14 Fri 4.75 4.8 4.73 4.8 10,751 51,228 81.6 81.6 0.3
2005-Oct-13 Thu 4.86 4.86 4.72 4.76 18.6 18.6 ###
2005-Oct-12 Wed ### ### 4.87 4.88 28,786 ### ### ### 0.3
2005-Oct-11 Tue 4.85 ### 4.84 ### 32,546 ### 80.6 80.6 0.0
2005-Oct-10 Mon 4.82 4.85 4.81 4.84 71.3 71.3 0.3
2005-Oct-07 Fri 4.84 4.84 4.8 4.8 22,654 ### ### ### 0.3
2005-Oct-06 Thu 4.88 4.89 4.83 4.83 37,974 184,553 ### ### 0.3
2005-Oct-05 Wed ### ### ### ### 515,087 0 39.7 39.7 0.0
2005-Oct-04 Tue ### ### ### ### 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 9,656 0 28.8 28.8 0.0
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 36,821 0 65.2 65.2 0.0
2005-Sep-28 Wed ### ### ### ### 75.7 75.7 0.0
2005-Sep-27 Tue ### ### ### ### 10,540 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 10,670 0 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 32.1 32.1 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### 76.7 76.7 0.0
2005-Sep-16 Fri 4.85 ### 4.85 ### 73.9 73.9 0.0
2005-Sep-15 Thu 4.85 4.85 4.85 4.85 ### ### ###
2005-Sep-14 Wed 4.83 4.85 4.82 4.85 ### ### ###
2005-Sep-13 Tue 4.83 4.86 4.8 4.8 ### ### 0.3
2005-Sep-12 Mon ### ### 4.83 4.86 16.5 16.5 0.3
2005-Sep-09 Fri ### ### 4.83 ### 28.3 28.3 0.0
2005-Sep-08 Thu 5 5 4.82 ### ### ### 0.0
2005-Sep-07 Wed 5 5 ### ### 25.2 25.2 0.0
2005-Sep-06 Tue 5 5 ### ### 20,750 51,875 ### ### 0.0
2005-Sep-05 Mon ### 5 ### 5 ### ### 0.4
2005-Sep-02 Fri ### ### 4.87 ### 72.2 72.2 0.0
2005-Sep-01 Thu 4.85 ### 4.84 ### 80.9 80.9 0.0
2005-Aug-31 Wed 4.89 ### 4.8 4.85 88,540 ### 25.0 25.0 ###
2005-Aug-30 Tue ### ### ### ### 252,241 0 25.5 25.5 0.0
2005-Aug-29 Mon ### ### ### ### ### ### 0.0
2005-Aug-26 Fri ### ### 4.88 ### 160,228 390,956 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### 4.87 ### ### ### 0.0
2005-Aug-23 Tue 5 5 ### ### 43,251 108,127 ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 11,080 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### 5 ### ### 0.4
2005-Aug-18 Thu ### ### ### 5 ### ### 0.4
2005-Aug-17 Wed 4.78 ### 4.78 ### ### ### 0.0
2005-Aug-16 Tue 4.7 4.79 4.7 4.77 164,954 ### 80.6 80.6 ###
2005-Aug-15 Mon 4.73 4.74 4.7 4.7 ### ### 0.3
2005-Aug-12 Fri 4.73 4.73 4.7 4.73 68.6 68.6 0.3
2005-Aug-11 Thu 4.7 4.75 ### 4.7 62.9 62.9 0.3
2005-Aug-10 Wed ### 4.7 ### ### 138,579 ### 72.9 72.9 0.0
2005-Aug-09 Tue ### ### ### ### 35,785 0 26.5 26.5 0.0
2005-Aug-08 Mon 4.58 ### 4.55 ### ### ### 0.0
2005-Aug-05 Fri 4.55 ### 4.55 4.55 94,447 ### ### ### 0.3
2005-Aug-04 Thu 4.55 4.55 4.54 4.55 8,683 ### ### ### 0.3
2005-Aug-03 Wed 4.59 4.59 4.55 4.58 20,942 ### 35.8 35.8 0.3
2005-Aug-02 Tue ### ### 4.59 4.59 9,655 22,158 24.9 24.9 0.3
2005-Aug-01 Mon 4.58 ### 4.58 ### 75.0 75.0 0.0
2005-Jul-29 Fri 4.58 ### 4.55 4.59 43,056 97,952 ### ### 0.3
2005-Jul-28 Thu ### ### 4.5 4.58 69,245 ### 34.0 34.0 0.3
2005-Jul-27 Wed 4.59 ### 4.59 ### 85,546 196,328 69.4 69.4 0.0
2005-Jul-26 Tue 4.45 4.55 4.45 4.55 257,870 ### 85.3 85.3 0.3
2005-Jul-25 Mon 4.43 4.5 4.43 4.43 ### ### ###
2005-Jul-22 Fri 4.44 4.46 4.43 4.43 31,324 ### 28.0 28.0 ###
2005-Jul-21 Thu 4.5 4.5 4.45 4.45 607,158 ### ### ### 0.3
2005-Jul-20 Wed 4.5 4.5 4.46 4.47 24.8 24.8 ###
2005-Jul-19 Tue 4.42 4.5 4.42 4.49 9,255 41,277 ### ### ###
2005-Jul-18 Mon ### 4.4 ### 4.4 29,751 65,452 ### ### 0.3
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### 5,240 0 ### ### 0.0
2005-Jul-12 Tue 4.4 4.4 ### ### ### ### 0.0
2005-Jul-11 Mon 4.46 4.46 4.4 4.4 8,082 ### 18.8 18.8 0.3
2005-Jul-08 Fri 4.4 4.46 4.4 4.45 ### ### 0.3
2005-Jul-07 Thu ### 4.4 ### 4.4 10,646 23,421 82.1 82.1 0.3
2005-Jul-06 Wed ### ### ### ### 20,728 0 ### ### 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon 4.4 4.4 ### ### ### ### 0.0
2005-Jul-01 Fri 4.55 4.55 4.4 4.4 5.9 5.9 0.3
2005-Jun-30 Thu 4.57 ### 4.5 ### ### ### 0.0
2005-Jun-29 Wed 4.55 4.57 4.5 4.57 22,324 ### ### ### ###
2005-Jun-28 Tue 4.5 4.55 4.5 4.55 ### ### 0.3
2005-Jun-27 Mon 4.5 ### 4.4 4.4 58,525 128,755 ### ### 0.3
2005-Jun-24 Fri 4.5 4.55 4.5 4.55 ### ### 0.3
2005-Jun-23 Thu 4.47 4.55 4.47 4.55 19,525 88,057 84.8 84.8 0.3
2005-Jun-22 Wed 4.5 4.5 4.47 4.47 15,185 ### 32.6 32.6 ###
2005-Jun-21 Tue 4.5 4.54 4.48 4.5 481,525 2,171,677 ### ### ###
2005-Jun-20 Mon 4.53 4.56 4.51 4.51 16,923 76,745 37.6 37.6 0.3
2005-Jun-17 Fri 4.47 4.5 4.43 4.5 63,343 282,826 67.0 67.0 ###
2005-Jun-16 Thu 4.45 4.5 4.45 4.47 26,381 118,054 73.7 73.7 ###
2005-Jun-15 Wed 4.29 4.45 4.29 4.45 26,249 ### ### ### 0.3
2005-Jun-14 Tue 4.26 ### 4.26 4.29 ### ### ###
2005-Jun-10 Fri ### ### 4.25 4.29 31.3 31.3 ###
2005-Jun-09 Thu ### ### 4.28 ### 72.7 72.7 0.0
2005-Jun-08 Wed ### ### 4.28 ### 23,584 ### ### ### 0.0
2005-Jun-07 Tue ### ### 4.27 ### 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 4.29 ### 43,155 ### 29.8 29.8 0.0
2005-Jun-03 Fri ### 4.42 ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 32,425 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu ### ### ### ### 28,658 0 70.5 70.5 0.0
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### 124,273 0 26.6 26.6 0.0
2005-May-19 Thu ### ### ### ### 25,187 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### 32,852 0 75.5 75.5 0.0
2005-May-17 Tue 3.85 ### 3.85 ### 118,076 ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 76,556 0 26.3 26.3 0.0
2005-May-13 Fri ### 4 ### 4 33,559 ### ### ### 0.3
2005-May-12 Thu 4 4 3.89 ### ### ### 0.0
2005-May-11 Wed ### ### ### 4 ### ### 0.3
2005-May-10 Tue ### ### ### ### 201,974 0 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2005-May-05 Thu ### ### ### ### 77,559 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### 4.2 ### ### 88,484 ### ### ### 0.0
2005-May-02 Mon 4.2 4.2 ### 4.2 13,656 28,677 76.1 76.1 ###
2005-Apr-29 Fri 4.2 4.25 ### 4.2 ### ### ###
2005-Apr-28 Thu ### ### 4.25 4.25 21,150 44,943 ### ### ###
2005-Apr-27 Wed 4.25 ### 4.22 4.25 72.5 72.5 ###
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### 4.4 ### ### 30.1 30.1 0.0
2005-Apr-21 Thu ### 4.4 ### 4.4 1,443 3,174 ### ### 0.3
2005-Apr-20 Wed ### 4.4 ### ### ### ### 0.0
2005-Apr-19 Tue 4.22 ### ### ### 80.8 80.8 0.0
2005-Apr-18 Mon ### ### 4.25 4.25 83,288 176,987 ### ### ###
2005-Apr-15 Fri 4.5 4.5 ### ### 106,885 ### ### ### 0.0
2005-Apr-14 Thu ### 4.4 ### 4.4 ### ### 0.3
2005-Apr-13 Wed 4.25 ### 4.25 ### 32,078 ### 84.0 84.0 0.0
2005-Apr-12 Tue 4.27 4.27 4.25 4.26 33,881 ### ### ### 0.3
2005-Apr-11 Mon 4.26 4.28 4.24 4.25 146,375 623,557 ### ### ###
2005-Apr-08 Fri 4.28 4.29 4.25 4.25 21,421 ### ### ### ###
2005-Apr-07 Thu 4.25 4.29 4.25 4.29 79.3 79.3 ###
2005-Apr-06 Wed ### ### 4.25 4.25 28.7 28.7 ###
2005-Apr-05 Tue 4.25 ### 4.24 4.28 78.4 78.4 0.3
2005-Apr-04 Mon 4.2 4.26 ### 4.25 84.5 84.5 ###
2005-Apr-01 Fri ### ### 4.2 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 73.4 73.4 0.0
2005-Mar-30 Wed 4.22 ### 4.21 4.27 ### ### ###
2005-Mar-29 Tue 4.55 4.55 4.24 ### 66,280 ### 17.0 17.0 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 4.7 4.7 4.55 ### 135,150 ### 22.3 22.3 0.0
2005-Mar-22 Tue 4.7 4.7 ### 4.7 30,245 71,075 76.4 76.4 0.3
2005-Mar-21 Mon 4.76 4.76 4.7 4.7 59,622 ### ### ### 0.3
2005-Mar-18 Fri 4.74 4.8 4.7 4.75 ### ### ###
2005-Mar-17 Thu 4.75 4.78 4.74 4.74 ### ### 0.3
2005-Mar-16 Wed ### 4.75 ### 4.75 86.2 86.2 ###
2005-Mar-15 Tue ### ### ### ### 73,456 0 ### ### 0.0
2005-Mar-14 Mon ### 4.7 ### 4.7 78.5 78.5 0.3
2005-Mar-11 Fri 4.58 ### 4.58 ### 71.5 71.5 0.0
2005-Mar-10 Thu 4.56 4.58 4.56 4.56 ### ### 0.3
2005-Mar-09 Wed 4.57 4.58 4.55 4.55 33.1 33.1 0.3
2005-Mar-08 Tue 4.59 ### 4.56 4.56 75,640 172,459 ### ### 0.3
2005-Mar-07 Mon 4.55 4.58 4.55 4.58 ### ### 0.3
2005-Mar-04 Fri 4.47 4.54 4.47 4.5 172,689 ### ### ### ###
2005-Mar-03 Thu 4.54 4.55 4.47 4.47 38,680 174,446 20.8 20.8 ###
2005-Mar-02 Wed 4.47 4.52 4.47 4.5 73.5 73.5 ###
2005-Mar-01 Tue 4.49 4.5 4.45 4.46 27,485 ### ### ### 0.3
2005-Feb-28 Mon 4.45 4.49 4.4 4.49 47,456 210,941 ### ### ###
2005-Feb-25 Fri 4.5 4.5 4.45 4.45 163,224 730,427 ### ### 0.3
2005-Feb-24 Thu 4.4 4.48 4.4 4.45 525,225 ### ### ### 0.3
2005-Feb-23 Wed 4.23 ### 4.2 ### 93.1 93.1 0.0
2005-Feb-22 Tue ### ### 4.24 ### 38.3 38.3 0.0
2005-Feb-21 Mon 4.24 ### 4.24 ### 104,158 ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 126,256 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 6,687 0 28.0 28.0 0.0
2005-Feb-15 Tue ### ### ### ### 527,425 0 81.1 81.1 0.0
2005-Feb-14 Mon ### ### ### ### 153,984 0 33.3 33.3 0.0
2005-Feb-11 Fri ### ### ### ### 240,585 0 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 36.3 36.3 0.0
2005-Feb-09 Wed ### ### ### ### 7,284 0 76.6 76.6 0.0
2005-Feb-08 Tue ### ### ### ### 34.9 34.9 0.0
2005-Feb-07 Mon ### ### ### ### 64,122 0 74.9 74.9 0.0
2005-Feb-04 Fri ### ### ### ### 69,385 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 12,278 0 31.7 31.7 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue ### ### ### ### 68.0 68.0 0.0
2005-Jan-31 Mon ### ### ### ### 66,587 0 76.4 76.4 0.0
2005-Jan-28 Fri ### ### ### ### 73.5 73.5 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### 4 ### 75.8 75.8 0.0
2005-Jan-24 Mon ### 4 ### ### 10,229 20,458 74.5 74.5 0.0
2005-Jan-21 Fri ### ### 3.88 ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 129,671 0 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 32,859 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 201,324 0 78.1 78.1 0.0
2005-Jan-14 Fri ### ### ### ### 83.9 83.9 0.0
2005-Jan-13 Thu ### ### ### ### 225,547 0 75.1 75.1 0.0
2005-Jan-12 Wed ### ### 3.89 3.89 17,827 34,673 28.6 28.6 0.3
2005-Jan-11 Tue 3.88 ### 3.88 ### 16,624 32,250 ### ### 0.0
2005-Jan-10 Mon 3.88 3.88 3.85 3.88 73,452 ### ### ### 0.3
2005-Jan-07 Fri ### ### 3.88 ### ### ### 0.0
2005-Jan-06 Thu ### ### 3.88 ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### 3.87 3.87 ### ### ###
2005-Jan-04 Tue ### ### ### ### 21,240 0 ### ### 0.0
2004-Dec-31 Fri ### ### 3.88 ### 68.7 68.7 0.0
2004-Dec-30 Thu ### ### ### ### 69.5 69.5 0.0
2004-Dec-29 Wed ### ### 3.88 3.88 31,679 61,457 ### ### 0.3
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu 3.87 ### 3.86 ### 76.1 76.1 0.0
2004-Dec-22 Wed 3.86 3.89 3.85 3.89 30,650 ### ### ### 0.3
2004-Dec-21 Tue 3.88 3.88 3.86 3.88 ### ### 0.3
2004-Dec-20 Mon 3.81 3.85 3.81 3.85 155,177 594,327 80.2 80.2 0.3
2004-Dec-17 Fri 3.83 3.85 3.81 3.81 26.9 26.9 0.3
2004-Dec-16 Thu 3.83 3.83 3.81 3.83 ### ### ###
2004-Dec-15 Wed 3.82 3.82 3.8 3.81 ### ### 0.3
2004-Dec-14 Tue 3.74 3.8 3.74 3.8 117,673 443,627 ### ### ###
2004-Dec-13 Mon 3.79 3.79 3.72 3.76 8,985 ### ### ### 0.3
2004-Dec-10 Fri ### 3.81 3.58 3.81 ### ### 0.3
2004-Dec-09 Thu 3.8 3.81 3.7 3.7 16.5 16.5 0.3
2004-Dec-08 Wed ### ### 3.85 3.85 367,755 707,928 ### ### 0.3
2004-Dec-07 Tue ### ### ### ### 41.3 41.3 0.0
2004-Dec-06 Mon ### ### ### ### 35.7 35.7 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 71.6 71.6 0.0
2004-Nov-29 Mon 3.87 ### 3.87 ### 320,555 620,273 74.9 74.9 0.0
2004-Nov-26 Fri 3.85 3.85 3.84 3.85 40,482 155,653 ### ### 0.3
2004-Nov-25 Thu 3.77 3.84 3.77 3.84 58,946 224,289 ### ### 0.3
2004-Nov-24 Wed 3.75 3.79 3.75 3.77 34,347 129,488 67.0 67.0 ###
2004-Nov-23 Tue 3.75 3.78 3.74 3.75 70,647 ### 65.0 65.0 0.3
2004-Nov-22 Mon 3.74 3.75 3.73 3.75 78.6 78.6 0.3
2004-Nov-19 Fri 3.75 3.75 3.73 3.74 32.8 32.8 0.3
2004-Nov-18 Thu 3.71 3.74 3.7 3.7 37,446 ### 31.0 31.0 0.3
2004-Nov-17 Wed 3.71 3.71 3.7 3.71 35,076 129,956 ### ### ###
2004-Nov-16 Tue 3.7 3.75 3.7 3.7 ### ### 0.3
2004-Nov-15 Mon 3.74 3.75 3.7 3.75 ### ### 0.3
2004-Nov-12 Fri 3.75 3.8 3.74 3.74 238,779 ### ### ### 0.3
2004-Nov-11 Thu 3.71 3.75 3.71 3.75 77.2 77.2 0.3
2004-Nov-10 Wed ### 3.7 ### 3.7 229,487 424,550 ### ### 0.3
2004-Nov-09 Tue 3.73 3.73 3.59 3.7 276,342 ### ### ### 0.3
2004-Nov-08 Mon 3.74 3.74 3.73 3.74 ### ### 0.3
2004-Nov-05 Fri 3.8 3.84 3.76 3.76 232,553 ### ### ### 0.3
2004-Nov-04 Thu 3.85 3.85 3.8 3.83 31,379 120,024 ### ### ###
2004-Nov-03 Wed 3.82 3.83 3.82 3.83 ### ### ###
2004-Nov-02 Tue 3.83 3.83 3.8 3.81 ### ### 0.3
2004-Nov-01 Mon 3.87 3.87 3.85 3.85 ### ### 0.3
2004-Oct-29 Fri 3.85 3.87 3.83 3.87 70.0 70.0 ###
2004-Oct-28 Thu 3.85 ### 3.8 3.85 65,073 ### ### ### 0.3
2004-Oct-27 Wed 3.73 3.8 3.73 3.8 ### ### ###
2004-Oct-26 Tue ### 3.7 ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 116,650 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 69,440 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 77.0 77.0 0.0
2004-Oct-19 Tue ### ### 3.58 ### 74.5 74.5 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 48,025 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 74.6 74.6 0.0
2004-Oct-13 Wed ### ### 3.57 ### ### ### 0.0
2004-Oct-12 Tue 3.58 3.7 3.57 ### ### ### 0.0
2004-Oct-11 Mon 3.56 3.56 3.5 3.56 19,342 68,277 69.7 69.7 0.3
2004-Oct-08 Fri 3.56 ### 3.56 ### ### ### 0.0
2004-Oct-07 Thu 3.57 3.57 3.56 3.56 ### ### 0.3
2004-Oct-06 Wed 3.59 3.59 3.55 3.58 62,145 221,857 32.0 32.0 0.3
2004-Oct-05 Tue 3.59 3.59 3.54 3.59 70.1 70.1 ###
2004-Oct-04 Mon 3.55 ### 3.55 ### 12,080 21,442 82.7 82.7 0.0
2004-Oct-01 Fri ### ### 3.52 3.52 ### ### ###
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue 3.57 3.59 3.56 3.59 72.6 72.6 ###
2004-Sep-27 Mon 3.55 3.55 3.52 3.52 ### ### ###
2004-Sep-24 Fri 3.52 3.52 3.52 3.52 74.0 74.0 ###
2004-Sep-23 Thu 3.59 3.59 3.52 3.52 14.2 14.2 ###
2004-Sep-22 Wed 3.59 ### 3.58 ### 61,746 110,525 67.9 67.9 0.0
2004-Sep-21 Tue ### ### 3.59 ### 66.5 66.5 0.0
2004-Sep-20 Mon 3.5 ### 3.49 ### 90.9 90.9 0.0
2004-Sep-17 Fri 3.45 3.46 3.45 3.46 ### ### 0.2
2004-Sep-16 Thu 3.4 3.42 3.4 3.4 62.6 62.6 0.2
2004-Sep-15 Wed ### 3.4 ### 3.4 75.3 75.3 0.2
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### 50,626 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 27.5 27.5 0.0
2004-Sep-08 Wed ### ### ### ### 28.5 28.5 0.0
2004-Sep-07 Tue ### ### ### ### 1,286 0 ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 37,150 0 32.8 32.8 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 13,526 0 82.9 82.9 0.0
2004-Sep-01 Wed ### ### 3.27 ### 28,050 ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 377,228 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 23,681 0 70.6 70.6 0.0
2004-Aug-25 Wed ### 3.4 ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### 3.28 ### 74.7 74.7 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed 3.29 ### 3.25 ### 79.6 79.6 0.0
2004-Aug-17 Tue 3.22 3.24 3.2 3.24 ### ### ###
2004-Aug-16 Mon 3.2 3.24 3.2 3.22 100,423 ### ### ### 0.2
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 53,682 0 ### ### 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 9,071 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 49,081 0 ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 38,929 0 75.4 75.4 0.0
2004-Aug-05 Thu ### ### ### ### 71.9 71.9 0.0
2004-Aug-04 Wed ### ### ### ### 5,872 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 76.5 76.5 0.0
2004-Aug-02 Mon ### ### ### ### 8,550 0 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 23.4 23.4 0.0
2004-Jul-29 Thu ### ### ### ### 84.0 84.0 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 187,956 0 76.7 76.7 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 10,020 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### 68,554 0 ### ### 0.0
2004-Jul-21 Wed ### ### 3 ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### 3 74.7 74.7 0.2
2004-Jul-16 Fri ### ### ### ### 342,348 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 6,675 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 26.1 26.1 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 23,241 0 ### ### 0.0
2004-Jul-07 Wed 2.85 ### 2.85 ### 28,455 40,548 85.8 85.8 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 281,220 0 80.4 80.4 0.0
2004-Jul-02 Fri ### ### ### ### 7,683 0 ### ### 0.0
2004-Jul-01 Thu ### 3 ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 22,458 0 ### ### 0.0
2004-Jun-29 Tue 3 3 ### ### 51,370 77,055 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 14,350 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 117,649 0 73.1 73.1 0.0
2004-Jun-24 Thu ### ### ### ### 205,672 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 209,983 0 ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 12,486 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 73.9 73.9 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 2.85 ### 2.85 ### ### ### 0.0
2004-Jun-16 Wed ### ### 2.85 2.85 9,626 ### ### ### ###
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 9,084 0 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 9,084 0 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 82.2 82.2 0.0
2004-Jun-08 Tue ### ### ### ### 3,550 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 14,684 0 ### ### 0.0
2004-Jun-03 Thu 2.88 ### 2.88 ### ### ### 0.0
2004-Jun-02 Wed 2.87 2.88 2.86 2.88 6,655 ### 71.6 71.6 0.2
2004-Jun-01 Tue 2.86 2.86 2.85 2.85 44,857 ### ### ### ###
2004-May-31 Mon 2.8 2.86 2.8 2.84 83.8 83.8 0.2
2004-May-28 Fri 2.75 2.83 2.75 2.8 83,726 ### ### ### 0.2
2004-May-27 Thu 2.71 2.74 2.7 2.74 45,075 ### ### ### 0.2
2004-May-26 Wed ### 2.73 ### 2.73 21,052 ### 88.4 88.4 ###
2004-May-25 Tue ### 2.7 ### 2.7 ### ### 0.2
2004-May-24 Mon ### ### ### ### 42,970 0 ### ### 0.0
2004-May-21 Fri 2.7 2.71 ### 2.7 106,582 ### 66.5 66.5 0.2
2004-May-20 Thu 2.77 2.79 2.52 2.73 19.5 19.5 ###
2004-May-19 Wed 2.81 2.81 ### 2.77 17,773 24,971 19.1 19.1 0.2
2004-May-18 Tue 2.86 2.86 2.85 2.85 8,371 ### 33.2 33.2 ###
2004-May-17 Mon 2.88 2.88 2.85 2.88 ### ### 0.2
2004-May-14 Fri 2.88 2.88 2.88 2.88 75.8 75.8 0.2
2004-May-13 Thu 2.83 ### 2.83 ### 22,729 ### ### ### 0.0
2004-May-12 Wed ### ### 2.8 2.8 ### ### 0.2
2004-May-11 Tue ### ### ### ### 44,150 0 80.3 80.3 0.0
2004-May-10 Mon ### ### ### ### 25.9 25.9 0.0
2004-May-07 Fri ### ### ### ### 15,885 0 ### ### 0.0
2004-May-06 Thu 3 ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 23,359 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 28,047 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 101,925 0 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu 3 ### 3 ### 30,458 45,687 ### ### 0.0
2004-Apr-28 Wed 3 3 ### 3 61,776 ### ### ### 0.2
2004-Apr-27 Tue 3 3 3 3 74.4 74.4 0.2
2004-Apr-26 Mon 3 3 3 3 ### ### 0.2
2004-Apr-23 Fri 3 3 ### 3 67.6 67.6 0.2
2004-Apr-22 Thu ### ### 3 3 ### ### 0.2
2004-Apr-21 Wed 3 ### ### ### 76,987 0 ### ### 0.0
2004-Apr-20 Tue ### ### 3 3 81,278 ### 24.0 24.0 0.2
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 2,678 0 30.6 30.6 0.0
2004-Apr-14 Wed 2.89 ### 2.89 ### 88.4 88.4 0.0
2004-Apr-13 Tue 2.85 2.87 2.85 2.86 ### ### 0.2
2004-Apr-08 Thu 2.87 2.87 2.87 2.87 ### ### ###
2004-Apr-07 Wed 2.85 2.85 2.85 2.85 3,370 ### 77.0 77.0 ###
2004-Apr-06 Tue 2.89 2.89 2.85 2.85 24.3 24.3 ###
2004-Apr-05 Mon 2.89 ### 2.8 ### ### ### 0.0
2004-Apr-02 Fri 2.88 ### 2.88 ### 75.4 75.4 0.0
2004-Apr-01 Thu 2.88 2.88 2.88 2.88 ### ### 0.2
2004-Mar-31 Wed 2.88 2.88 2.88 2.88 68.6 68.6 0.2
2004-Mar-30 Tue ### ### 2.88 2.88 6,676 ### 26.7 26.7 0.2
2004-Mar-29 Mon ### ### ### ### 21.9 21.9 0.0
2004-Mar-26 Fri ### ### 2.88 ### ### ### 0.0
2004-Mar-25 Thu 2.86 ### 2.85 ### 84.3 84.3 0.0
2004-Mar-24 Wed ### ### 2.85 2.86 21.9 21.9 0.2
2004-Mar-23 Tue ### ### ### ### 9,327 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 75.5 75.5 0.0
2004-Mar-19 Fri ### 3 ### ### 7,120 10,680 27.0 27.0 0.0
2004-Mar-18 Thu ### ### ### ### 1,040 0 74.7 74.7 0.0
2004-Mar-17 Wed ### 3 ### 3 47,020 ### 73.7 73.7 0.2
2004-Mar-16 Tue ### ### ### ### ### ### 0.0
2004-Mar-15 Mon ### ### 3 3 29.2 29.2 0.2
2004-Mar-12 Fri ### ### 3 ### 28,925 43,387 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 16,925 0 80.7 80.7 0.0
2004-Mar-10 Wed 3 ### 3 ### 239,683 359,524 ### ### 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon 3 3 ### ### 260,883 391,324 16.9 16.9 0.0
2004-Mar-05 Fri 4.47 4.54 4.47 4.5 172,689 ### 73.1 73.1 ###
2004-Mar-04 Thu 3 3 ### 3 ### ### 0.2
2004-Mar-03 Wed ### ### ### 3 ### ### 0.2
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### 2.89 ### ### ### 0.0
2004-Feb-27 Fri ### ### 2.88 2.88 30.5 30.5 0.2
2004-Feb-26 Thu 2.88 ### 2.88 2.88 412,140 593,481 73.5 73.5 0.2
2004-Feb-25 Wed ### ### 2.86 2.86 ### ### 0.2
2004-Feb-24 Tue 2.86 ### 2.86 ### 32,053 ### ### ### 0.0
2004-Feb-23 Mon 2.87 2.87 2.87 2.87 71.8 71.8 ###
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu 2.88 ### 2.88 ### 74.3 74.3 0.0
2004-Feb-18 Wed 2.82 2.88 2.82 2.88 ### ### 0.2
2004-Feb-17 Tue 2.85 2.85 2.84 2.85 ### ### ###
2004-Feb-16 Mon ### ### 2.85 2.85 13.6 13.6 ###
2004-Feb-13 Fri 2.89 ### 2.87 ### 76.9 76.9 0.0
2004-Feb-12 Thu 2.76 2.8 2.76 2.8 14,846 41,271 ### ### 0.2
2004-Feb-11 Wed 2.75 2.79 2.75 2.76 23,988 66,446 70.1 70.1 0.2
2004-Feb-10 Tue 2.73 2.75 2.73 2.75 184,250 504,845 74.5 74.5 ###
2004-Feb-09 Mon 2.73 2.73 2.73 2.73 1,324 ### 71.2 71.2 ###
2004-Feb-06 Fri 2.73 2.73 2.73 2.73 3,676 ### 66.1 66.1 ###
2004-Feb-05 Thu 2.74 2.74 2.74 2.74 74.1 74.1 0.2
2004-Feb-04 Wed 2.72 2.75 2.72 2.75 24,943 ### 80.8 80.8 ###
2004-Feb-03 Tue 2.74 2.74 2.72 2.72 13,953 ### ### ### 0.2
2004-Feb-02 Mon 2.74 2.76 2.74 2.76 77.8 77.8 0.2
2004-Jan-30 Fri 2.78 2.78 2.74 2.74 ### ### 0.2
2004-Jan-29 Thu 2.71 2.75 2.71 2.75 ### ### ###
2004-Jan-28 Wed ### 2.72 ### 2.72 ### ### 0.2
2004-Jan-27 Tue 2.7 2.7 ### 2.7 78.7 78.7 0.2
2004-Jan-23 Fri 2.72 2.72 2.71 2.72 64.1 64.1 0.2
2004-Jan-22 Thu 2.7 2.71 2.7 2.71 289,246 ### 68.9 68.9 ###
2004-Jan-21 Wed 2.7 2.7 2.7 2.7 70.2 70.2 0.2
2004-Jan-20 Tue 2.72 2.72 2.7 2.7 ### ### 0.2
2004-Jan-19 Mon 2.7 2.7 2.7 2.7 73.6 73.6 0.2
2004-Jan-16 Fri 2.7 2.74 2.7 2.72 44,455 ### ### ### 0.2
2004-Jan-15 Thu ### ### ### ### 15,380 0 87.9 87.9 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 76.2 76.2 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri 2.7 2.7 2.7 2.7 26,070 70,389 ### ### 0.2
2004-Jan-08 Thu ### 2.7 ### 2.7 ### ### 0.2
2004-Jan-07 Wed ### ### ### ### 37.0 37.0 0.0
2004-Jan-06 Tue ### ### ### ### 17,344 0 80.0 80.0 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 2,228 0 13.9 13.9 0.0
2003-Dec-29 Mon ### ### ### ### 0 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 26.1 26.1 0.0
2003-Dec-18 Thu ### ### ### ### 80.3 80.3 0.0
2003-Dec-17 Wed ### ### ### ### 80.3 80.3 0.0
2003-Dec-16 Tue 2.57 ### 2.57 ### ### ### 0.0
2003-Dec-15 Mon 2.59 ### 2.57 2.57 ### ### ###
2003-Dec-12 Fri 2.59 ### 2.59 ### 4,250 ### ### ### 0.0
2003-Dec-11 Thu 2.56 2.56 2.56 2.56 6,280 16,076 76.2 76.2 0.2
2003-Dec-10 Wed ### ### 2.56 2.59 63,141 80,820 35.4 35.4 0.2
2003-Dec-09 Tue ### ### ### ### 85,728 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 22.8 22.8 0.0
2003-Dec-05 Fri ### ### ### ### 164,581 0 70.4 70.4 0.0
2003-Dec-04 Thu 2.7 2.7 ### 2.7 8,785 11,859 71.5 71.5 0.2
2003-Dec-03 Wed 2.7 2.75 2.7 2.7 17,785 ### ### ### 0.2
2003-Dec-02 Tue 2.7 2.7 2.7 2.7 33,649 90,852 ### ### 0.2
2003-Dec-01 Mon 2.7 2.7 ### ### 32.4 32.4 0.0
2003-Nov-28 Fri ### 2.7 ### 2.7 88.4 88.4 0.2
2003-Nov-27 Thu ### ### ### ### 26,581 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 71.8 71.8 0.0
2003-Nov-24 Mon ### ### ### ### 29,043 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 30.6 30.6 0.0
2003-Nov-19 Wed ### ### ### ### 177,947 0 ### ### 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 32,347 0 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 39,325 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 74,027 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 19,186 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue 2.55 ### 2.55 ### ### ### 0.0
2003-Nov-03 Mon 2.58 ### 2.55 ### ### ### 0.0
2003-Oct-31 Fri 2.5 2.52 2.5 2.5 149,747 ### 70.3 70.3 0.2
2003-Oct-30 Thu 2.44 2.49 2.44 2.49 ### ### 0.2
2003-Oct-29 Wed 2.4 2.43 2.4 2.43 79.2 79.2 ###
2003-Oct-28 Tue ### ### ### ### 78.6 78.6 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 81.7 81.7 0.0
2003-Oct-23 Thu ### ### ### ### 8,955 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 71.9 71.9 0.0
2003-Oct-20 Mon ### ### ### ### 22.1 22.1 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 133,475 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 81,146 0 69.4 69.4 0.0
2003-Oct-13 Mon ### 2.4 ### ### 23,129 27,754 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### ### ### ### 23,572 0 ### ### 0.0
2003-Oct-08 Wed 2.28 ### 2.28 ### 38,242 ### 73.9 73.9 0.0
2003-Oct-07 Tue 2.27 2.27 2.26 2.26 ### ### ###
2003-Oct-06 Mon 2.26 ### 2.26 2.26 69.9 69.9 ###
2003-Oct-03 Fri 2.25 2.26 2.25 2.26 68.6 68.6 ###
2003-Oct-02 Thu 2.26 2.26 2.25 2.25 ### ### ###
2003-Oct-01 Wed ### 2.25 ### 2.25 64,251 72,282 ### ### ###
2003-Sep-30 Tue ### ### ### ### 3,981 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 28,650 0 29.2 29.2 0.0
2003-Sep-26 Fri ### ### ### ### 31.9 31.9 0.0
2003-Sep-25 Thu ### 2.2 ### 2.2 ### ### 0.2
2003-Sep-24 Wed 2.2 2.2 2.2 2.2 521 1,146 64.9 64.9 0.2
2003-Sep-23 Tue ### 2.2 ### 2.2 ### ### 0.2
2003-Sep-22 Mon ### ### ### ### 17,689 0 ### ### 0.0
2003-Sep-19 Fri 2.25 2.25 ### ### 35,387 ### 6.9 6.9 0.0
2003-Sep-18 Thu ### ### 2.27 2.27 23.1 23.1 0.2
2003-Sep-17 Wed ### ### ### ### 15,821 0 ### ### 0.0
2003-Sep-16 Tue ### ### 2.28 2.28 12,150 13,850 27.2 27.2 0.2
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 18,150 0 ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### 2.28 ### ### ### 0.0
2003-Sep-09 Tue ### ### 2.27 ### 31.8 31.8 0.0
2003-Sep-08 Mon ### ### ### ### 72.3 72.3 0.0
2003-Sep-05 Fri ### ### ### ### 55,628 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 22.9 22.9 0.0
2003-Sep-03 Wed ### ### ### ### ### ### 0.0
2003-Sep-02 Tue ### 2.45 ### 2.4 39,470 48,350 ### ### ###
2003-Sep-01 Mon ### ### 2.26 ### ### ### 0.0
2003-Aug-29 Fri 2.25 ### 2.25 ### 81.5 81.5 0.0
2003-Aug-28 Thu 2.22 2.25 2.2 2.21 486,981 ### ### ### 0.2
2003-Aug-27 Wed ### 2.2 ### 2.2 146,140 160,754 81.8 81.8 0.2
2003-Aug-26 Tue ### ### ### ### ### ### 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### ### ### 74.9 74.9 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 10,150 0 72.4 72.4 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 102,854 0 87.7 87.7 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 414,480 0 ### ### 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 82.3 82.3 0.0
2003-Aug-07 Thu ### ### ### ### ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 18,840 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 121,954 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 235,740 0 76.4 76.4 0.0
2003-Jul-29 Tue ### ### ### ### 33,546 0 ### ### 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 180,941 0 69.0 69.0 0.0
2003-Jul-23 Wed 1.87 ### 1.87 ### 11,041 10,323 82.2 82.2 0.0
2003-Jul-22 Tue ### ### 1.87 1.87 14,949 13,977 ### ### ###
2003-Jul-21 Mon ### ### 1.86 ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 141,626 0 81.7 81.7 0.0
2003-Jul-16 Wed ### ### 1.85 1.85 101,958 ### 9.4 9.4 0.1
2003-Jul-15 Tue 1.8 ### 1.8 ### ### ### 0.0
2003-Jul-14 Mon 1.73 1.79 1.73 1.79 43,645 ### ### ### 0.1
2003-Jul-11 Fri 1.7 1.7 1.7 1.7 127,277 216,370 66.9 66.9 ###
2003-Jul-10 Thu 1.7 1.73 1.7 1.7 68.8 68.8 ###
2003-Jul-09 Wed ### 1.7 ### 1.7 71.8 71.8 ###
2003-Jul-08 Tue 1.7 1.7 ### 1.7 25,281 21,488 74.3 74.3 ###
2003-Jul-07 Mon ### 1.7 ### 1.7 27,750 23,587 77.4 77.4 ###
2003-Jul-04 Fri ### 1.7 ### ### 60,750 ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### 77.4 77.4 0.0
2003-Jul-01 Tue 1.57 ### 1.57 ### ### ### 0.0
2003-Jun-30 Mon 1.51 1.58 1.5 1.54 ### ### ###
2003-Jun-27 Fri 1.53 1.53 1.51 1.52 24.5 24.5 0.1
2003-Jun-25 Wed 1.58 1.58 1.5 1.5 35,520 ### ### ### 0.1
2003-Jun-24 Tue 1.59 1.59 1.59 1.59 ### ### ###
2003-Jun-23 Mon ### ### 1.59 ### 65,388 51,983 72.4 72.4 0.0
2003-Jun-20 Fri 1.59 ### 1.58 ### 74.4 74.4 0.0
2003-Jun-19 Thu 1.55 1.59 1.55 1.59 70,720 ### 88.5 88.5 ###
2003-Jun-18 Wed 1.5 1.52 1.5 1.52 261,627 395,056 ### ### 0.1
2003-Jun-17 Tue 1.5 1.51 1.47 1.47 18.2 18.2 ###
2003-Jun-16 Mon 1.45 1.45 1.45 1.45 9,858 ### 64.8 64.8 ###
2003-Jun-13 Fri 1.45 1.47 1.44 1.47 20,147 ### 79.1 79.1 ###
2003-Jun-12 Thu 1.47 1.47 1.44 1.46 64,870 94,385 ### ### 0.1
2003-Jun-11 Wed 1.44 1.46 1.44 1.46 22,988 ### ### ### 0.1
2003-Jun-10 Tue 1.46 1.46 1.43 1.43 33,578 48,520 ### ### 0.1
2003-Jun-06 Fri 1.45 1.47 1.45 1.45 100,958 ### ### ### ###
2003-Jun-05 Thu 1.45 1.45 1.44 1.45 13,487 19,488 ### ### ###
2003-Jun-04 Wed 1.45 1.47 1.44 1.45 94,573 ### 74.2 74.2 ###
2003-Jun-03 Tue 1.49 1.49 1.46 1.47 ### ### ###
2003-Jun-02 Mon 1.47 1.5 1.46 1.46 ### ### 0.1
2003-May-30 Fri 1.47 1.49 1.47 1.47 70.8 70.8 ###
2003-May-29 Thu 1.47 1.47 1.43 1.43 ### ### 0.1
2003-May-28 Wed 1.47 1.49 1.47 1.47 73.3 73.3 ###
2003-May-27 Tue 1.46 1.5 1.46 1.47 3,950 5,846 79.6 79.6 ###
2003-May-26 Mon 1.49 1.49 1.42 1.42 118,250 172,053 7.3 7.3 ###
2003-May-23 Fri 1.48 1.49 1.48 1.49 74.3 74.3 ###
2003-May-22 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2003-May-21 Wed 1.45 1.5 1.45 1.5 91.4 91.4 0.1
2003-May-20 Tue 1.42 1.44 1.41 1.44 ### ### 0.1
2003-May-19 Mon 1.45 1.45 1.42 1.42 ### ### ###
2003-May-16 Fri 1.46 1.46 1.4 1.4 ### ### ###
2003-May-15 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2003-May-14 Wed 1.52 1.52 1.5 1.52 ### ### 0.1
2003-May-13 Tue 1.52 1.53 1.52 1.53 13,680 ### ### ### ###
2003-May-12 Mon 1.51 1.52 1.51 1.52 ### ### 0.1
2003-May-09 Fri 1.55 1.57 1.5 1.5 ### ### 0.1
2003-May-08 Thu 1.57 1.57 1.56 1.56 28.0 28.0 ###
2003-May-07 Wed 1.59 1.59 1.59 1.59 70.6 70.6 ###
2003-May-06 Tue ### ### ### ### ### ### 0.0
2003-May-05 Mon ### ### 1.57 ### 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 9.1 9.1 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 73.3 73.3 0.0
2003-Apr-29 Tue ### ### ### ### 21.8 21.8 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 1.7 1.7 1.7 1.7 0 ###
2003-Apr-15 Tue 1.7 1.7 1.7 1.7 74.4 74.4 ###
2003-Apr-14 Mon 1.7 1.7 ### ### ### ### 0.0
2003-Apr-11 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Apr-10 Thu 1.7 1.7 1.7 1.7 63.9 63.9 ###
2003-Apr-09 Wed 1.7 1.7 ### ### 4,225 ### 15.8 15.8 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon 1.7 1.7 1.7 1.7 64.3 64.3 ###
2003-Apr-04 Fri 1.7 1.7 1.7 1.7 0 ###
2003-Apr-03 Thu 1.7 1.7 ### 1.7 72.4 72.4 ###
2003-Apr-02 Wed 1.7 1.7 1.7 1.7 250 425 78.6 78.6 ###
2003-Apr-01 Tue 1.7 1.75 1.7 1.75 ### ### 0.1
2003-Mar-31 Mon 1.75 1.75 ### 1.7 34,057 ### ### ### ###
2003-Mar-28 Fri 1.71 1.71 1.7 1.7 35,740 ### 23.5 23.5 ###
2003-Mar-27 Thu 1.7 1.7 1.7 1.7 14,644 ### 71.1 71.1 ###
2003-Mar-26 Wed 1.7 1.7 1.7 1.7 3,170 5,389 ### ### ###
2003-Mar-25 Tue 1.7 1.7 1.7 1.7 0 ###
2003-Mar-24 Mon ### 1.7 ### 1.7 29,426 ### ### ### ###
2003-Mar-21 Fri ### 1.7 ### 1.7 70.7 70.7 ###
2003-Mar-20 Thu 1.7 1.7 ### 1.7 ### ### ###
2003-Mar-19 Wed 1.73 1.73 1.72 1.73 69.3 69.3 ###
2003-Mar-18 Tue 1.75 1.75 1.73 1.73 ### ### ###
2003-Mar-17 Mon ### ### ### ### 77.8 77.8 0.0
2003-Mar-14 Fri 1.55 1.7 1.55 ### ### ### 0.0
2003-Mar-13 Thu 1.5 1.55 1.5 1.55 90.4 90.4 ###
2003-Mar-12 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2003-Mar-11 Tue 1.5 1.5 1.5 1.5 82.4 82.4 0.1
2003-Mar-10 Mon 1.5 1.5 1.49 1.5 ### ### 0.1
2003-Mar-07 Fri 1.5 1.5 1.5 1.5 0 0.1
2003-Mar-06 Thu 1.5 1.51 1.5 1.5 28,147 ### 78.6 78.6 0.1
2003-Mar-05 Wed 1.5 1.5 1.5 1.5 23,240 ### 78.7 78.7 0.1
2003-Mar-04 Tue 1.5 1.5 1.48 1.5 36,744 54,748 ### ### 0.1
2003-Mar-03 Mon 1.5 1.5 1.45 1.5 74.9 74.9 0.1
2003-Feb-28 Fri 1.5 1.5 1.48 1.5 69,750 103,927 76.7 76.7 0.1
2003-Feb-27 Thu 1.5 1.5 1.48 1.5 ### ### 0.1
2003-Feb-26 Wed 1.5 1.5 1.5 1.5 26,282 39,423 ### ### 0.1
2003-Feb-25 Tue 1.55 1.55 1.5 1.5 ### ### 0.1
2003-Feb-24 Mon ### ### 1.5 ### 249,625 ### ### ### 0.0
2003-Feb-21 Fri ### ### 1.5 ### 18.4 18.4 0.0
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed 1.75 1.75 1.7 1.71 12.8 12.8 0.1
2003-Feb-18 Tue ### 1.71 ### 1.71 23,579 ### 91.0 91.0 0.1
2003-Feb-17 Mon 1.81 1.81 1.75 1.75 11.0 11.0 0.1
2003-Feb-14 Fri 1.8 1.85 1.75 1.85 87.7 87.7 0.1
2003-Feb-13 Thu 1.8 1.85 1.8 1.85 3,170 5,785 93.0 93.0 0.1
2003-Feb-12 Wed 1.8 1.85 1.8 1.85 18,378 ### ### ### 0.1
2003-Feb-11 Tue 1.81 1.81 1.8 1.8 ### ### 0.1
2003-Feb-10 Mon 1.8 1.8 1.8 1.8 20,184 ### ### ### 0.1
2003-Feb-07 Fri ### ### 1.8 1.85 13.3 13.3 0.1
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 8,279 0 28.1 28.1 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon 2 2 ### ### 172,271 172,271 14.3 14.3 0.0
2003-Jan-31 Fri ### ### 2 2 3,846 3,846 ### ### 0.1
2003-Jan-30 Thu ### ### ### ### 74.2 74.2 0.0
2003-Jan-29 Wed ### ### ### ### 19,459 0 9.2 9.2 0.0
2003-Jan-28 Tue ### ### ### ### 19.5 19.5 0.0
2003-Jan-24 Fri ### ### ### ### 83.9 83.9 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 173,850 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 73,784 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 28.1 28.1 0.0
2003-Jan-15 Wed ### ### ### ### 41,550 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 16,979 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 73.1 73.1 0.0
2003-Jan-07 Tue ### ### ### ### ### ### 0.0
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### ### ### 11.3 11.3 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 92.9 92.9 0.0
2002-Dec-16 Mon ### ### ### ### 5.9 5.9 0.0
2002-Dec-13 Fri ### ### ### ### 10,122 0 ### ### 0.0
2002-Dec-12 Thu ### ### ### ### 7,284 0 ### ### 0.0
2002-Dec-11 Wed ### ### ### ### 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### 2 2 ### ### 0.1
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 56,525 0 83.0 83.0 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 85.2 85.2 0.0
2002-Nov-28 Thu ### ### ### ### 8.1 8.1 0.0
2002-Nov-27 Wed ### ### ### ### 6,472 0 13.8 13.8 0.0
2002-Nov-26 Tue ### ### ### ### 25.8 25.8 0.0
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed 2.2 2.2 ### ### ### ### 0.0
2002-Nov-19 Tue 2.2 2.25 2.2 2.25 ### ### ###
2002-Nov-18 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Nov-15 Fri 2.2 2.2 2.2 2.2 69.7 69.7 0.2
2002-Nov-14 Thu 2.29 2.29 2.29 2.29 0 ###
2002-Nov-13 Wed 2.29 2.29 2.29 2.29 0 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 2.2 2.2 ### ### ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 1,584 0 ### ### 0.0
2002-Nov-05 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Nov-04 Mon 2.25 2.25 2.25 2.25 ### ### ###
2002-Nov-01 Fri 2.25 2.25 2.25 2.25 74.6 74.6 ###
2002-Oct-31 Thu 2.25 2.25 2.25 2.25 ### ### ###
2002-Oct-30 Wed 2.25 2.25 2.25 2.25 14,727 ### 74.5 74.5 ###
2002-Oct-29 Tue 2.25 2.28 2.25 2.25 12,542 ### ### ### ###
2002-Oct-28 Mon 2.25 2.25 2.25 2.25 73.4 73.4 ###
2002-Oct-25 Fri 2.25 2.25 2.25 2.25 2 4 ### ### ###
2002-Oct-24 Thu ### ### ### ### 0 0.0
2002-Oct-23 Wed 2.2 2.21 ### ### 8.9 8.9 0.0
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon 2.25 2.25 2.21 2.21 ### ### 0.2
2002-Oct-18 Fri 2.25 2.25 2.24 2.24 32.6 32.6 ###
2002-Oct-17 Thu 2.25 2.25 2.25 2.25 38,687 87,045 ### ### ###
2002-Oct-16 Wed 2.25 ### 2.25 2.25 73.1 73.1 ###
2002-Oct-15 Tue 2.25 ### 2.25 ### 87.0 87.0 0.0
2002-Oct-14 Mon 2.22 2.22 2.22 2.22 74.4 74.4 0.2
2002-Oct-11 Fri 2.25 2.25 2.2 2.2 522,050 ### 14.4 14.4 0.2
2002-Oct-10 Thu ### ### ### ### 1,275,955 0 ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri ### ### ### ### 12.1 12.1 0.0
2002-Oct-03 Thu ### ### ### ### 55,970 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue ### ### ### ### 1,050 0 ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri ### ### ### ### 80,925 0 69.5 69.5 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 18.0 18.0 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 367,586 0 ### ### 0.0
2002-Sep-19 Thu 2.4 2.4 2.4 2.4 79.1 79.1 ###
2002-Sep-18 Wed 2.4 2.42 2.4 2.4 76,276 183,825 74.9 74.9 ###
2002-Sep-17 Tue 2.4 2.42 ### 2.42 ### ### 0.2
2002-Sep-16 Mon ### 2.42 ### 2.42 89.5 89.5 0.2
2002-Sep-13 Fri ### ### ### ### 69.6 69.6 0.0
2002-Sep-12 Thu ### 2.4 ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 14,482 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 32.6 32.6 0.0
2002-Sep-03 Tue ### ### ### ### 33,325 0 ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 2.4 2.41 ### 2.41 75.6 75.6 0.2
2002-Aug-28 Wed 2.41 2.41 ### 2.41 72.3 72.3 0.2
2002-Aug-27 Tue 2.4 2.4 2.4 2.4 72.5 72.5 ###
2002-Aug-26 Mon ### 2.4 ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu ### ### ### ### 24.1 24.1 0.0
2002-Aug-21 Wed ### ### ### ### ### ### 0.0
2002-Aug-20 Tue 2.45 2.45 2.4 2.4 21,050 51,046 ### ### ###
2002-Aug-19 Mon ### 2.5 ### 2.44 50,726 ### 96.4 96.4 0.2
2002-Aug-16 Fri 2.25 2.28 2.25 2.28 78.3 78.3 0.2
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### 0 0.0
2002-Aug-12 Mon ### ### ### ### 74.2 74.2 0.0
2002-Aug-09 Fri ### ### ### ### ### ### 0.0
2002-Aug-08 Thu ### ### ### ### 87.5 87.5 0.0
2002-Aug-07 Wed ### ### ### ### 16,470 0 ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 32.5 32.5 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### 2 ### 2 7,848 7,848 76.9 76.9 0.1
2002-Jul-31 Wed ### ### ### ### 11,821 0 ### ### 0.0
2002-Jul-30 Tue ### ### 1.81 ### 71.7 71.7 0.0
2002-Jul-29 Mon 1.88 1.88 1.87 1.87 142,059 ### ### ### ###
2002-Jul-26 Fri ### ### 1.87 1.88 1,383,149 1,293,244 33.5 33.5 0.1
2002-Jul-25 Thu 2 2 ### ### 80,979 80,979 6.2 6.2 0.0
2002-Jul-24 Wed ### ### ### ### 41,477 0 ### ### 0.0
2002-Jul-23 Tue 2 2 ### ### 65,823 65,823 ### ### 0.0
2002-Jul-22 Mon ### ### ### ### 6,682 0 18.7 18.7 0.0
2002-Jul-19 Fri ### ### ### ### 209,673 0 ### ### 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### 2.2 2.2 6,870 7,557 12.9 12.9 0.2
2002-Jul-16 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Jul-15 Mon 2.2 2.25 2.2 2.25 7,658 ### ### ### ###
2002-Jul-12 Fri ### 2.2 ### 2.2 88.7 88.7 0.2
2002-Jul-11 Thu ### ### ### ### 77.3 77.3 0.0
2002-Jul-10 Wed 2.22 2.22 2.2 2.2 25.1 25.1 0.2
2002-Jul-09 Tue 2.27 2.27 2.27 2.27 68.2 68.2 0.2
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri 2.21 2.21 2.21 2.21 0 0.2
2002-Jul-04 Thu 2.27 2.27 2.21 2.21 12,387 27,746 ### ### 0.2
2002-Jul-03 Wed ### ### 2.27 2.27 10,480 ### ### ### 0.2
2002-Jul-02 Tue ### ### ### ### 1,850 0 75.7 75.7 0.0
2002-Jul-01 Mon 2.4 2.4 2.4 2.4 71.8 71.8 ###
2002-Jun-28 Fri 2.25 2.4 2.25 2.4 90.9 90.9 ###
2002-Jun-27 Thu 2.2 2.2 2.2 2.2 0 0.2
2002-Jun-26 Wed 2.2 2.2 2.2 2.2 6,748 14,845 82.4 82.4 0.2
2002-Jun-25 Tue ### 2.42 2.2 2.2 ### ### 0.2
2002-Jun-24 Mon 2.45 2.45 ### ### 12,854 15,746 12.8 12.8 0.0
2002-Jun-21 Fri 2.43 2.49 2.42 2.49 87.1 87.1 0.2
2002-Jun-20 Thu 2.4 2.43 2.4 2.4 4,427 ### 73.2 73.2 ###
2002-Jun-19 Wed 2.5 2.5 2.43 2.43 44,355 ### 14.7 14.7 ###
2002-Jun-18 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Jun-17 Mon 2.43 2.43 2.43 2.43 ### ### ###
2002-Jun-14 Fri 2.42 2.45 2.42 2.45 8,020 19,528 81.5 81.5 0.2
2002-Jun-13 Thu 2.4 2.4 2.4 2.4 0 ###
2002-Jun-12 Wed 2.4 2.4 2.4 2.4 ### ### ###
2002-Jun-11 Tue 2.54 2.54 2.5 2.5 27.4 27.4 0.2
2002-Jun-07 Fri 2.57 2.57 2.57 2.57 0 ###
2002-Jun-06 Thu 2.52 2.57 2.5 2.57 51,528 130,623 ### ### ###
2002-Jun-05 Wed 2.55 2.58 2.55 2.58 81.6 81.6 0.2
2002-Jun-04 Tue 2.59 2.59 2.57 2.59 79.2 79.2 0.2
2002-Jun-03 Mon 2.57 2.59 2.57 2.59 77.8 77.8 0.2
2002-May-31 Fri 2.43 2.59 2.43 2.59 ### ### 0.2
2002-May-30 Thu 2.49 2.5 2.49 2.49 9,773 24,383 ### ### 0.2
2002-May-29 Wed 2.49 2.49 2.49 2.49 0 0.2
2002-May-28 Tue 2.55 2.55 2.49 2.49 24,483 ### ### ### 0.2
2002-May-27 Mon 2.57 2.57 2.55 2.55 10,274 ### ### ### 0.2
2002-May-24 Fri 2.58 2.58 2.58 2.58 65.4 65.4 0.2
2002-May-23 Thu ### ### ### ### 34,180 0 75.6 75.6 0.0
2002-May-22 Wed 2.57 ### 2.57 ### 36,988 47,529 77.2 77.2 0.0
2002-May-21 Tue 2.58 2.58 2.55 2.55 17,970 ### ### ### 0.2
2002-May-20 Mon 2.57 2.58 2.57 2.58 ### ### 0.2
2002-May-17 Fri 2.5 2.55 2.5 2.55 21,073 ### 80.9 80.9 0.2
2002-May-16 Thu 2.55 ### 2.5 2.5 22,240 ### 16.4 16.4 0.2
2002-May-15 Wed 2.4 2.5 2.4 2.5 14,482 35,480 91.9 91.9 0.2
2002-May-14 Tue 2.4 2.4 ### ### 15,950 19,140 ### ### 0.0
2002-May-13 Mon ### 2.4 ### ### 42,925 ### 79.4 79.4 0.0
2002-May-10 Fri ### 2.4 ### ### ### ### 0.0
2002-May-09 Thu ### 2.5 ### ### 43,778 54,722 ### ### 0.0
2002-May-08 Wed 2.25 ### ### ### 86.1 86.1 0.0
2002-May-07 Tue 2.2 2.2 ### 2.2 ### ### 0.2
2002-May-06 Mon 2.25 2.25 2.2 2.2 19.6 19.6 0.2
2002-May-03 Fri 2.25 2.25 2.2 2.25 ### ### ###
2002-May-02 Thu 2.25 2.25 2.25 2.25 20,750 46,687 74.7 74.7 ###
2002-May-01 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Apr-30 Tue 2.21 2.21 2.21 2.21 76.8 76.8 0.2
2002-Apr-29 Mon 2.25 2.25 2.25 2.25 0 ###
2002-Apr-26 Fri 2.25 2.29 2.25 2.25 68.8 68.8 ###
2002-Apr-24 Wed 2.29 2.29 2.25 2.29 6,188 14,046 ### ### ###
2002-Apr-23 Tue 2.29 ### 2.29 ### 77.6 77.6 0.0
2002-Apr-22 Mon 2.25 ### 2.25 ### 86.5 86.5 0.0
2002-Apr-19 Fri ### ### 2.25 2.25 49,550 55,743 ### ### ###
2002-Apr-18 Thu ### ### ### ### 12,888 0 75.6 75.6 0.0
2002-Apr-17 Wed ### ### ### ### 2,271 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 71.4 71.4 0.0
2002-Apr-11 Thu ### ### ### ### 194,975 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue 2.4 2.4 2.4 2.4 5,450 13,080 ### ### ###
2002-Apr-08 Mon ### ### ### ### 226,244 0 ### ### 0.0
2002-Apr-05 Fri ### ### 2.29 ### 23,128 26,481 ### ### 0.0
2002-Apr-04 Thu 2.45 2.45 ### ### 6,281 ### 14.1 14.1 0.0
2002-Apr-03 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2002-Apr-02 Tue 2.48 2.49 2.45 2.45 ### ### 0.2
2002-Mar-28 Thu 2.5 2.5 2.45 2.45 72,273 178,875 16.9 16.9 0.2
2002-Mar-27 Wed 2.56 2.56 2.56 2.56 0 0.2
2002-Mar-26 Tue 2.55 2.56 2.55 2.56 79.4 79.4 0.2
2002-Mar-25 Mon 2.56 2.56 2.53 2.53 12,180 ### ### ### ###
2002-Mar-22 Fri 2.56 2.56 2.56 2.56 66.9 66.9 0.2
2002-Mar-21 Thu 2.56 2.56 2.56 2.56 ### ### 0.2
2002-Mar-20 Wed 2.56 2.56 2.55 2.55 ### ### 0.2
2002-Mar-19 Tue 2.7 2.7 2.7 2.7 0 0.2
2002-Mar-18 Mon 2.55 2.7 2.55 2.7 2,040 5,355 ### ### 0.2
2002-Mar-15 Fri ### ### 2.5 2.5 6.4 6.4 0.2
2002-Mar-14 Thu 2.5 2.5 2.49 2.5 21,976 ### 71.1 71.1 0.2
2002-Mar-13 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
2002-Mar-12 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Mar-11 Mon 2.74 2.74 2.7 2.7 ### ### 0.2
2002-Mar-08 Fri 2.7 2.74 2.7 2.74 81.0 81.0 0.2
2002-Mar-07 Thu 2.74 2.74 ### ### 12,889 17,657 9.5 9.5 0.0
2002-Mar-06 Wed 2.76 2.76 2.74 2.74 ### ### 0.2
2002-Mar-05 Tue 2.8 2.8 2.76 2.76 36,177 100,572 26.3 26.3 0.2
2002-Mar-04 Mon 2.757 2.85 2.757 2.8 ### ### 0.2
2002-Mar-01 Fri 2.74 2.74 ### ### 12.7 12.7 0.0
2002-Feb-28 Thu ### 2.75 ### 2.74 29,552 ### 79.4 79.4 0.2
2002-Feb-27 Wed ### ### ### ### 77.8 77.8 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 74.1 74.1 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu 2.74 2.74 2.74 2.74 0 0.2
2002-Feb-20 Wed 2.75 2.75 2.74 2.74 3,220 ### 36.8 36.8 0.2
2002-Feb-19 Tue ### 2.75 ### 2.75 24,358 ### ### ### ###
2002-Feb-18 Mon 2.7 2.7 2.7 2.7 510,850 ### ### ### 0.2
2002-Feb-15 Fri 2.75 2.75 2.72 2.72 6,327 ### 27.0 27.0 0.2
2002-Feb-14 Thu 2.75 2.75 2.75 2.75 8,880 24,420 70.7 70.7 ###
2002-Feb-13 Wed 2.71 2.71 2.7 2.7 31.1 31.1 0.2
2002-Feb-12 Tue 2.76 2.76 2.7 2.7 504,456 ### ### ### 0.2
2002-Feb-11 Mon 2.75 2.8 2.75 2.8 80.9 80.9 0.2
2002-Feb-08 Fri 2.8 2.8 2.76 2.8 59,749 ### ### ### 0.2
2002-Feb-07 Thu 2.7 2.8 2.7 2.8 89.6 89.6 0.2
2002-Feb-06 Wed ### ### ### ### 70.5 70.5 0.0
2002-Feb-05 Tue 2.51 ### 2.5 ### ### ### 0.0
2002-Feb-04 Mon 2.51 2.51 2.51 2.51 0 ###
2002-Feb-01 Fri 2.59 2.59 2.51 2.51 14.7 14.7 ###
2002-Jan-31 Thu 2.5 2.52 2.5 2.5 66.2 66.2 0.2
2002-Jan-30 Wed 2.5 2.5 2.5 2.5 0 0.2
2002-Jan-29 Tue 2.5 2.5 2.5 2.5 0 0.2
2002-Jan-28 Mon 2.5 2.5 2.5 2.5 0 0.2
2002-Jan-25 Fri 2.55 ### 2.5 2.5 14.3 14.3 0.2
2002-Jan-24 Thu 2.49 ### 2.49 ### ### ### 0.0
2002-Jan-23 Wed 2.4 2.49 2.4 2.49 89.7 89.7 0.2
2002-Jan-22 Tue 2.4 2.45 ### ### 11,556 14,156 17.5 17.5 0.0
2002-Jan-21 Mon ### ### 2.5 2.5 5,054 ### ### ### 0.2
2002-Jan-18 Fri ### ### ### ### 17,888 0 29.8 29.8 0.0
2002-Jan-17 Thu 2.7 2.7 2.7 2.7 0 0.2
2002-Jan-16 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Jan-15 Tue 2.7 2.7 2.7 2.7 48,683 131,444 ### ### 0.2
2002-Jan-14 Mon 2.7 2.7 ### 2.7 77.7 77.7 0.2
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 2.76 2.76 2.7 2.7 16.3 16.3 0.2
2002-Jan-09 Wed 2.77 2.77 2.77 2.77 71.0 71.0 0.2
2002-Jan-08 Tue 2.8 2.8 2.8 2.8 0 0.2
2002-Jan-07 Mon 2.79 2.8 2.79 2.8 72.8 72.8 0.2
2002-Jan-04 Fri 2.8 2.8 2.8 2.8 0 0.2
2002-Jan-03 Thu 2.8 2.8 2.8 2.8 0 0.2
2002-Jan-02 Wed 2.79 2.8 2.79 2.8 64.6 64.6 0.2
2001-Dec-31 Mon ### 2.79 ### 2.79 20,650 ### ### ### ###
2001-Dec-28 Fri 2.8 2.8 2.8 2.8 0 0.2
2001-Dec-27 Thu 2.8 2.8 2.8 2.8 1,750 ### 62.2 62.2 0.2
2001-Dec-24 Mon 2.8 2.8 2.8 2.8 68.3 68.3 0.2
2001-Dec-21 Fri 2.8 2.82 2.8 2.82 5,250 14,752 70.8 70.8 ###
2001-Dec-20 Thu 2.81 2.85 2.81 2.82 13,020 36,846 75.8 75.8 ###
2001-Dec-19 Wed 2.85 2.85 2.85 2.85 4,143 ### ### ### ###
2001-Dec-18 Tue 2.88 2.88 2.85 2.88 7,470 ### 70.2 70.2 0.2
2001-Dec-17 Mon ### ### 2.85 2.85 23.5 23.5 ###
2001-Dec-14 Fri ### ### ### ### 9,948 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 63,647 0 84.5 84.5 0.0
2001-Dec-12 Wed ### ### ### ### 16,220 0 ### ### 0.0
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 24,477 0 70.5 70.5 0.0
2001-Dec-07 Fri ### ### 2.85 ### 19,028 ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### 2.85 ### 75.9 75.9 0.0
2001-Dec-05 Wed ### ### 2.85 2.85 15,383 21,920 11.1 11.1 ###
2001-Dec-04 Tue ### 3 ### ### 9,143 ### 27.5 27.5 0.0
2001-Dec-03 Mon ### ### ### ### 56,540 0 33.2 33.2 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 21.3 21.3 0.0
2001-Nov-28 Wed ### ### ### ### 11,675 0 27.4 27.4 0.0
2001-Nov-27 Tue ### ### ### ### 34.3 34.3 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 3 3 ### ### ### ### 0.0
2001-Nov-22 Thu ### 3 ### 3 ### ### 0.2
2001-Nov-21 Wed 2.81 ### 2.8 ### 18,670 ### 89.5 89.5 0.0
2001-Nov-20 Tue 2.8 2.85 2.8 2.85 82.2 82.2 ###
2001-Nov-19 Mon 2.8 2.8 2.8 2.8 64.4 64.4 0.2
2001-Nov-16 Fri 2.773 2.8 2.7 2.8 105,988 ### 79.4 79.4 0.2
2001-Nov-15 Thu 2.76 2.79 2.75 2.79 28,972 80,252 77.6 77.6 ###
2001-Nov-14 Wed 2.75 2.76 2.75 2.75 12,778 ### 67.1 67.1 ###
2001-Nov-13 Tue 2.74 2.75 2.7 2.75 76.7 76.7 ###
2001-Nov-12 Mon 2.7 2.7 2.7 2.7 0 0.2
2001-Nov-09 Fri ### 2.7 ### 2.7 29,142 39,341 ### ### 0.2
2001-Nov-08 Thu 2.7 2.7 2.7 2.7 0 0.2
2001-Nov-07 Wed ### 2.7 ### 2.7 12,345 ### 92.3 92.3 0.2
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 2.55 2.55 2.55 2.55 0 0.2
2001-Nov-01 Thu 2.55 2.55 2.5 2.55 71.2 71.2 0.2
2001-Oct-31 Wed 2.544 2.544 2.5 2.5 19.9 19.9 0.2
2001-Oct-30 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Oct-29 Mon 2.5 2.51 2.5 2.5 83,277 ### 70.1 70.1 0.2
2001-Oct-26 Fri 2.5 2.5 2.49 2.49 28.3 28.3 0.2
2001-Oct-25 Thu ### 2.5 ### 2.5 10,375 ### 94.1 94.1 0.2
2001-Oct-24 Wed ### ### ### ### 18,488 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue ### ### ### ### ### ### 0.0
2001-Oct-15 Mon ### 2.4 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### ### ### 93,178 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 10.9 10.9 0.0
2001-Oct-10 Wed 2.25 2.4 2.25 2.4 ### ### ###
2001-Oct-09 Tue 2.25 2.25 2.25 2.25 0 ###
2001-Oct-08 Mon 2.25 2.25 2.25 2.25 0 ###
2001-Oct-05 Fri 2.24 2.25 2.24 2.25 ### ### ###
2001-Oct-04 Thu ### ### 2.24 2.24 ### ### ###
2001-Oct-03 Wed 2.27 2.27 2.27 2.27 73.4 73.4 0.2
2001-Oct-02 Tue ### ### ### ### 5,084 0 21.8 21.8 0.0
2001-Oct-01 Mon 2.25 2.25 2.25 2.25 ### ### ###
2001-Sep-28 Fri 2.22 2.22 2.22 2.22 5,049 ### 61.2 61.2 0.2
2001-Sep-27 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2001-Sep-26 Wed 2.25 2.25 2.22 2.22 20,024 44,753 ### ### 0.2
2001-Sep-25 Tue 2.25 2.25 2.25 2.25 68.4 68.4 ###
2001-Sep-24 Mon 2.22 2.25 2.22 2.25 ### ### ###
2001-Sep-21 Fri 2.25 2.25 2.25 2.25 70.4 70.4 ###
2001-Sep-20 Thu 2.45 2.45 2.45 2.45 0 0.2
2001-Sep-19 Wed 2.45 2.45 2.45 2.45 63.8 63.8 0.2
2001-Sep-18 Tue 2.5 2.5 2.5 2.5 0 0.2
2001-Sep-17 Mon 2.5 2.5 2.5 2.5 88.5 88.5 0.2
2001-Sep-14 Fri 2.5 2.5 2.4 2.4 25.5 25.5 ###
2001-Sep-13 Thu 2.56 ### 2.55 ### 23,951 ### 80.7 80.7 0.0
2001-Sep-12 Wed ### ### 2.4 2.4 2.4 2.4 ###
2001-Sep-11 Tue 2.8 2.8 2.8 2.8 70.7 70.7 0.2
2001-Sep-10 Mon 2.8 2.8 2.8 2.8 69.4 69.4 0.2
2001-Sep-07 Fri 2.57 2.8 2.56 2.8 ### ### 0.2
2001-Sep-06 Thu 2.56 2.57 2.55 2.57 34,688 ### ### ### ###
2001-Sep-05 Wed ### ### 2.56 2.56 10.6 10.6 0.2
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### 2,385 0 ### ### 0.0
2001-Aug-31 Fri 2.7 2.7 ### ### ### ### 0.0
2001-Aug-30 Thu ### 2.7 ### 2.7 ### ### 0.2
2001-Aug-29 Wed 2.78 2.78 2.75 2.75 172,084 ### 28.2 28.2 ###
2001-Aug-28 Tue 2.8 2.8 2.8 2.8 75.1 75.1 0.2
2001-Aug-27 Mon 2.8 2.8 2.8 2.8 111,449 312,057 70.7 70.7 0.2
2001-Aug-24 Fri 2.8 2.8 2.8 2.8 1,226 ### ### ### 0.2
2001-Aug-23 Thu 2.89 ### 2.89 ### 6,250 ### ### ### 0.0
2001-Aug-22 Wed 2.85 ### 2.85 ### 87.2 87.2 0.0
2001-Aug-21 Tue 2.76 2.8 2.76 2.8 19,674 ### ### ### 0.2
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri 2.78 2.8 2.78 2.8 75.2 75.2 0.2
2001-Aug-16 Thu 2.76 2.76 2.76 2.76 0 0.2
2001-Aug-14 Tue 2.8 2.8 2.76 2.76 ### ### 0.2
2001-Aug-13 Mon 2.8 2.85 2.8 2.8 72.9 72.9 0.2
2001-Aug-10 Fri 2.78 2.8 2.78 2.8 16,750 ### ### ### 0.2
2001-Aug-09 Thu 2.75 2.85 2.75 2.85 91.0 91.0 ###
2001-Aug-08 Wed 2.842 2.842 2.8 2.8 4,881 ### 21.5 21.5 0.2
2001-Aug-07 Tue 2.75 2.83 2.73 2.8 85.4 85.4 0.2
2001-Aug-06 Mon ### ### 2.75 2.75 6.4 6.4 ###
2001-Aug-03 Fri 3 3 ### ### 1,470 ### ### ### 0.0
2001-Aug-02 Thu 3 3 3 3 ### ### 0.2
2001-Aug-01 Wed ### ### ### ### 8,052 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### 74.5 74.5 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu 3 3 3 3 ### ### 0.2
2001-Jul-25 Wed ### ### 3 3 ### ### 0.2
2001-Jul-24 Tue ### ### ### ### 5,777 0 ### ### 0.0
2001-Jul-23 Mon 3.2 3.2 ### ### ### ### 0.0
2001-Jul-20 Fri ### 3.2 ### 3.2 11,325 18,120 91.5 91.5 0.2
2001-Jul-19 Thu 3 ### 3 3 80,778 ### 73.2 73.2 0.2
2001-Jul-18 Wed ### ### 3 3 34.0 34.0 0.2
2001-Jul-17 Tue 3.2 3.2 3.2 3.2 74.5 74.5 0.2
2001-Jul-16 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 6,358 0 27.1 27.1 0.0
2001-Jul-11 Wed ### ### ### ### 2,940 0 ### ### 0.0
2001-Jul-10 Tue ### ### ### ### ### ### 0.0
2001-Jul-09 Mon ### 3.4 ### 3.4 88.4 88.4 0.2
2001-Jul-06 Fri 3.47 3.5 3.45 3.5 ### ### 0.3
2001-Jul-05 Thu 3.46 3.47 3.46 3.47 70.4 70.4 0.2
2001-Jul-04 Wed 3.47 3.5 3.47 3.5 ### ### 0.3
2001-Jul-03 Tue 3.47 3.48 3.47 3.48 68.1 68.1 0.2
2001-Jul-02 Mon 3.48 3.48 3.48 3.48 67.8 67.8 0.2
2001-Jun-29 Fri 3.55 3.55 ### 3.5 8,175 ### 21.9 21.9 0.3
2001-Jun-28 Thu ### 3.5 ### 3.5 64,827 113,447 90.6 90.6 0.3
2001-Jun-27 Wed 3.2 ### 3.2 ### ### ### 0.0
2001-Jun-26 Tue 3.24 ### 3.2 3.29 ### ### ###
2001-Jun-25 Mon 3.26 3.26 3.24 3.24 30,587 ### ### ### ###
2001-Jun-22 Fri ### ### 3.27 3.27 2,154 3,521 ### ### ###
2001-Jun-21 Thu ### ### ### ### 2,546 0 ### ### 0.0
2001-Jun-20 Wed ### ### 3.26 3.26 5,949 ### 19.1 19.1 0.2
2001-Jun-19 Tue ### ### ### ### 11,971 0 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri ### ### ### ### 7,125 0 77.3 77.3 0.0
2001-Jun-14 Thu 3.4 3.4 ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue 3.4 3.4 ### ### ### ### 0.0
2001-Jun-11 Mon 3.4 3.4 3.4 3.4 0 0.2
2001-Jun-08 Fri ### 3.4 ### 3.4 ### ### 0.2
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### 31.2 31.2 0.0
2001-Jun-05 Tue 3.49 3.49 3.48 3.49 ### ### ###
2001-Jun-04 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Jun-01 Fri 3.5 3.5 3.5 3.5 64,182 ### ### ### 0.3
2001-May-31 Thu 3.5 3.5 3.5 3.5 0 0.3
2001-May-30 Wed 3.49 3.55 3.49 3.5 ### ### 0.3
2001-May-29 Tue 3.5 3.5 3.49 3.49 13,820 ### 36.0 36.0 ###
2001-May-28 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2001-May-25 Fri 3.5 3.5 3.5 3.5 455 ### ### ### 0.3
2001-May-24 Thu 3.5 3.5 3.48 3.48 30.1 30.1 0.2
2001-May-23 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2001-May-22 Tue 3.49 3.5 3.49 3.5 51,377 ### ### ### 0.3
2001-May-21 Mon ### 3.5 ### 3.5 35,156 61,523 ### ### 0.3
2001-May-18 Fri 3.56 3.56 3.5 3.5 6,643 23,449 ### ### 0.3
2001-May-17 Thu 3.58 ### 3.56 3.56 32.9 32.9 0.3
2001-May-16 Wed 3.58 3.58 3.58 3.58 ### ### 0.3
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 2,680 0 68.7 68.7 0.0
2001-May-09 Wed 3.55 3.55 3.55 3.55 ### ### ###
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### 3.55 3.55 2,750 4,881 15.8 15.8 ###
2001-May-04 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2001-May-03 Thu 3.7 3.7 3.7 3.7 0 0.3
2001-May-02 Wed 3.7 3.7 3.7 3.7 0 0.3
2001-May-01 Tue 3.7 3.7 3.7 3.7 0 0.3
2001-Apr-30 Mon ### 3.7 ### 3.7 ### ### 0.3
2001-Apr-27 Fri ### 3.74 ### 3.74 86.7 86.7 0.3
2001-Apr-26 Thu ### 3.74 ### 3.74 53,752 ### ### ### 0.3
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 3.7 3.7 ### ### ### ### 0.0
2001-Apr-23 Mon 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-20 Fri 3.75 3.75 3.75 3.75 0 0.3
2001-Apr-19 Thu 3.75 3.75 3.75 3.75 7,574 ### ### ### 0.3
2001-Apr-18 Wed ### 3.75 ### 3.75 17,426 32,673 83.9 83.9 0.3
2001-Apr-17 Tue ### ### ### ### 1,988 0 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu 3.55 ### 3.55 ### 83.5 83.5 0.0
2001-Apr-11 Wed ### ### ### ### 4,045 0 ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### 42,974 0 27.6 27.6 0.0
2001-Apr-04 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2001-Apr-03 Tue 3.74 3.74 3.74 3.74 1,040 3,889 73.6 73.6 0.3
2001-Apr-02 Mon 3.74 3.75 3.74 3.75 69.4 69.4 0.3
2001-Mar-30 Fri ### 3.74 ### 3.74 72.4 72.4 0.3
2001-Mar-29 Thu ### 3.74 ### 3.74 ### ### 0.3
2001-Mar-28 Wed ### 3.75 ### 3.75 73,740 ### 86.7 86.7 0.3
2001-Mar-27 Tue 3.75 3.75 ### ### 4,680 8,775 18.2 18.2 0.0
2001-Mar-26 Mon 3.75 3.75 ### ### ### ### 0.0
2001-Mar-23 Fri 3.75 3.85 3.75 3.85 ### ### 0.3
2001-Mar-22 Thu 3.845 3.85 3.7 3.7 ### ### 0.3
2001-Mar-21 Wed 3.888 3.888 3.888 3.888 73.0 73.0 0.3
2001-Mar-20 Tue 4 4 ### ### 21,340 42,680 21.6 21.6 0.0
2001-Mar-19 Mon 4.2 4.2 4 4 ### ### 0.3
2001-Mar-16 Fri ### ### ### ### 70.0 70.0 0.0
2001-Mar-15 Thu 4 4 ### ### ### ### 0.0
2001-Mar-14 Wed 3.952 4 ### ### 29,846 ### ### ### 0.0
2001-Mar-13 Tue ### ### 3.85 ### 18,678 35,955 76.8 76.8 0.0
2001-Mar-12 Mon 3.75 ### 3.75 ### 22,320 41,850 96.3 96.3 0.0
2001-Mar-09 Fri 3.75 3.75 3.7 3.75 30,154 112,323 ### ### 0.3
2001-Mar-08 Thu ### 3.75 ### 3.75 90.2 90.2 0.3
2001-Mar-07 Wed 3.56 ### 3.54 3.55 21,271 37,649 ### ### ###
2001-Mar-06 Tue ### ### 3.56 3.56 2,970 5,286 ### ### 0.3
2001-Mar-05 Mon 3.7 3.7 ### ### ### ### 0.0
2001-Mar-02 Fri 3.72 3.72 ### ### ### ### 0.0
2001-Mar-01 Thu 3.74 3.74 3.72 3.72 27.8 27.8 0.3
2001-Feb-28 Wed 3.75 3.75 3.7 3.74 15,528 57,841 28.8 28.8 0.3
2001-Feb-27 Tue 3.8 3.8 3.75 3.8 ### ### ###
2001-Feb-26 Mon 3.87 3.87 3.87 3.87 3,050 ### 72.9 72.9 ###
2001-Feb-23 Fri 3.87 ### 3.8 3.85 25,544 ### ### ### 0.3
2001-Feb-22 Thu ### ### 3.87 3.87 35,772 ### ### ### ###
2001-Feb-21 Wed ### ### 3.85 3.85 ### ### 0.3
2001-Feb-20 Tue 3.75 3.8 3.75 3.8 15,029 ### ### ### ###
2001-Feb-19 Mon 3.7 3.75 3.7 3.7 21,923 ### 77.3 77.3 0.3
2001-Feb-16 Fri 3.7 3.75 3.7 3.7 72.4 72.4 0.3
2001-Feb-15 Thu ### 3.7 ### 3.7 43,240 ### ### ### 0.3
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### 3.55 3.55 9,425 16,729 ### ### ###
2001-Feb-12 Mon 3.7 3.7 ### ### ### ### 0.0
2001-Feb-09 Fri ### 3.7 ### 3.7 ### ### 0.3
2001-Feb-08 Thu 3.7 3.75 ### ### 18.7 18.7 0.0
2001-Feb-07 Wed 3.55 3.7 3.55 3.7 ### ### 0.3
2001-Feb-06 Tue ### ### 3.5 3.55 101,989 178,480 22.3 22.3 ###
2001-Feb-05 Mon ### ### ### 3.7 15,440 0 22.1 22.1 0.3
2001-Feb-02 Fri ### 3.75 ### 3.75 ### ### 0.3
2001-Feb-01 Thu 3.54 ### 3.54 ### 80.9 80.9 0.0
2001-Jan-31 Wed 3.57 3.57 3.53 3.53 ### ### 0.3
2001-Jan-30 Tue 3.55 3.55 3.54 3.55 ### ### ###
2001-Jan-29 Mon 3.4 3.5 3.4 3.5 90.5 90.5 0.3
2001-Jan-25 Thu ### 3.42 ### 3.42 83.7 83.7 0.2
2001-Jan-24 Wed 3.357 3.4 ### ### 28,989 49,281 30.6 30.6 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon 3.29 ### 3.28 ### 152,281 249,740 68.1 68.1 0.0
2001-Jan-19 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2001-Jan-18 Thu 3.2 3.23 3.2 3.23 68.5 68.5 ###
2001-Jan-17 Wed 3.2 3.2 3.2 3.2 32,550 ### ### ### 0.2
2001-Jan-16 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2001-Jan-15 Mon 3.25 3.25 3.2 3.2 13,450 43,376 29.8 29.8 0.2
2001-Jan-12 Fri ### 3.25 ### 3.2 74.8 74.8 0.2
2001-Jan-11 Thu 3.2 3.2 ### 3.2 83,084 ### 75.6 75.6 0.2
2001-Jan-10 Wed ### ### ### ### 19,484 0 ### ### 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-04 Thu ### ### ### ### 1,540 0 ### ### 0.0
2001-Jan-03 Wed 3.21 3.21 3.21 3.21 ### ### ###
2001-Jan-02 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2001-Jan-01 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Dec-29 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Dec-26 Tue 3.26 3.26 3.21 3.21 ### ### ###
2000-Dec-25 Mon 3.26 3.26 3.21 3.21 ### ### ###
2000-Dec-22 Fri 3.26 3.26 3.21 3.21 ### ### ###
2000-Dec-21 Thu ### ### 3.26 3.26 6,775 11,043 ### ### 0.2
2000-Dec-20 Wed ### ### ### ### ### ### 0.0
2000-Dec-19 Tue ### ### ### ### 74.0 74.0 0.0
2000-Dec-18 Mon ### ### 3.26 3.26 28.5 28.5 0.2
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu ### ### ### ### 109,085 0 71.1 71.1 0.0
2000-Dec-13 Wed 3.26 ### 3.26 ### 78.7 78.7 0.0
2000-Dec-12 Tue 3.26 ### 3.26 ### 245,944 400,888 ### ### 0.0
2000-Dec-11 Mon 3.26 3.26 3.26 3.26 1,484 ### ### ### 0.2
2000-Dec-08 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2000-Dec-07 Thu ### ### ### 3.28 35,050 0 ### ### 0.2
2000-Dec-06 Wed 3.21 ### 3.21 ### 9,757 15,659 91.1 91.1 0.0
2000-Dec-05 Tue 3.21 ### 3.21 3.23 ### ### ###
2000-Dec-04 Mon ### ### ### ### 72.1 72.1 0.0
2000-Dec-01 Fri ### ### ### ### 28.9 28.9 0.0
2000-Nov-30 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Nov-29 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-23 Thu ### ### ### ### 22,686 0 38.6 38.6 0.0
2000-Nov-22 Wed ### ### ### ### 9,754 0 72.3 72.3 0.0
2000-Nov-21 Tue ### ### ### ### 8,881 0 ### ### 0.0
2000-Nov-20 Mon ### ### 3.25 ### 115,353 187,448 75.4 75.4 0.0
2000-Nov-17 Fri 3.25 ### 3.25 ### ### ### 0.0
2000-Nov-16 Thu 3.25 3.25 3.25 3.25 9,645 31,346 ### ### 0.2
2000-Nov-15 Wed ### ### 3.25 3.25 ### ### 0.2
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-10 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Nov-08 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Nov-07 Tue ### ### 3.2 3.2 ### ### 0.2
2000-Nov-06 Mon ### ### ### ### ### ### 0.0
2000-Nov-03 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Nov-02 Thu ### 3.4 ### ### 75.1 75.1 0.0
2000-Nov-01 Wed ### ### ### ### 1,450 0 ### ### 0.0
2000-Oct-31 Tue 3.2 ### 3.2 ### 88.1 88.1 0.0
2000-Oct-30 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2000-Oct-27 Fri 3.2 3.2 3.2 3.2 68.9 68.9 0.2
2000-Oct-26 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2000-Oct-25 Wed ### 3.22 3.2 3.2 ### ### 0.2
2000-Oct-24 Tue ### ### 3.2 3.2 ### ### 0.2
2000-Oct-23 Mon ### ### ### ### 25,022 0 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 25.5 25.5 0.0
2000-Oct-19 Thu ### ### ### ### 14,870 0 34.2 34.2 0.0
2000-Oct-18 Wed ### ### ### ### 32.7 32.7 0.0
2000-Oct-17 Tue ### 3.4 ### ### ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 53,142 0 66.4 66.4 0.0
2000-Oct-13 Fri ### ### ### ### 9,147 0 68.6 68.6 0.0
2000-Oct-12 Thu ### ### 3.25 3.25 ### ### 0.2
2000-Oct-10 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-Oct-06 Fri ### 3.4 ### 3.4 11,747 ### 84.6 84.6 0.2
2000-Oct-05 Thu 3.2 3.2 3.2 3.2 69.3 69.3 0.2
2000-Oct-03 Tue 3.26 3.26 3.25 3.25 29.0 29.0 0.2
2000-Oct-02 Mon ### ### ### ### 9,058 0 ### ### 0.0
2000-Sep-29 Fri 3.28 ### 3.28 ### ### ### 0.0
2000-Sep-26 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Sep-25 Mon ### ### 3.25 3.25 20.4 20.4 0.2
2000-Sep-22 Fri ### ### 3.25 3.25 ### ### 0.2
2000-Sep-21 Thu ### ### ### ### 417,952 0 ### ### 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri 3.4 3.4 ### ### ### ### 0.0
2000-Sep-13 Wed 3.42 3.42 3.42 3.42 ### ### 0.2
2000-Sep-12 Tue 3.4 3.4 ### ### ### ### 0.0
2000-Sep-11 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Sep-08 Fri ### 3.4 ### 3.4 4,280 7,276 ### ### 0.2
2000-Sep-07 Thu ### 3.42 ### 3.4 76.7 76.7 0.2
2000-Sep-06 Wed 3.4 3.4 3.4 3.4 77.8 77.8 0.2
2000-Sep-05 Tue 3.4 3.4 3.4 3.4 260,788 886,679 73.3 73.3 0.2
2000-Sep-04 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Sep-01 Fri 3.4 3.4 ### ### 24.1 24.1 0.0
2000-Aug-31 Thu 3.4 3.4 3.4 3.4 76.9 76.9 0.2
2000-Aug-30 Wed 3.45 3.45 3.4 3.4 229,529 ### 27.7 27.7 0.2
2000-Aug-29 Tue 3.45 3.45 3.45 3.45 ### ### ###
2000-Aug-28 Mon 3.4 3.47 3.4 3.45 118,276 406,278 ### ### ###
2000-Aug-25 Fri 3.45 3.45 ### ### 16.1 16.1 0.0
2000-Aug-24 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Aug-23 Wed 3.45 3.45 3.45 3.45 5,650 ### 75.6 75.6 ###
2000-Aug-22 Tue 3.45 3.45 3.45 3.45 68.8 68.8 ###
2000-Aug-21 Mon 3.47 3.47 3.47 3.47 ### ### 0.2
2000-Aug-18 Fri 3.4 3.45 3.4 3.45 ### ### ###
2000-Aug-16 Wed 3.4 3.5 3.4 3.4 ### ### 0.2
2000-Aug-15 Tue 3.4 3.45 3.4 3.4 60,854 208,424 73.2 73.2 0.2
2000-Aug-14 Mon 3.47 3.47 3.41 3.41 ### ### ###
2000-Aug-11 Fri 3.5 3.53 3.47 3.47 11,580 ### 27.6 27.6 0.2
2000-Aug-10 Thu 3.49 3.55 3.49 3.5 ### ### 0.3
2000-Aug-09 Wed 3.4 3.5 3.4 3.46 ### ### 0.2
2000-Aug-08 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-Aug-07 Mon ### ### ### ### 27.9 27.9 0.0
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### 31.3 31.3 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 44,340 0 ### ### 0.0
2000-Jul-28 Fri 3.27 ### 3.27 ### 60,251 ### 87.5 87.5 0.0
2000-Jul-27 Thu 3.23 3.25 3.23 3.25 78.6 78.6 0.2
2000-Jul-26 Wed 3.23 3.25 3.23 3.25 ### ### 0.2
2000-Jul-25 Tue 3.23 3.23 3.23 3.23 ### ### ###
2000-Jul-21 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2000-Jul-20 Thu 3.2 3.2 ### 3.2 20,075 32,120 ### ### 0.2
2000-Jul-19 Wed 3.2 3.2 3.2 3.2 40,148 128,473 ### ### 0.2
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-17 Mon ### ### ### ### 10,580 0 26.4 26.4 0.0
2000-Jul-14 Fri ### ### ### ### 79.0 79.0 0.0
2000-Jul-13 Thu ### 3.2 ### ### 69.1 69.1 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### 73.5 73.5 0.0
2000-Jul-10 Mon ### ### ### ### 67.6 67.6 0.0
2000-Jul-07 Fri ### ### ### ### 1,750 0 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 59.8 59.8 0.0
2000-Jun-30 Fri ### ### ### ### 78,428 0 64.4 64.4 0.0
2000-Jun-29 Thu ### ### 3 ### ### ### 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 20,621 0 ### ### 0.0
2000-Jun-26 Mon ### ### ### ### 37.6 37.6 0.0
2000-Jun-23 Fri 3.154 3.154 ### ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### ### ### ### ### 0.0
2000-Jun-20 Tue ### ### ### ### 89.4 89.4 0.0
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### ### ### 93,545 0 ### ### 0.0
2000-Jun-15 Thu ### 3.2 ### 3.2 261,855 ### 79.5 79.5 0.2
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 ### ### ### ### 4,641 0 64.8 64.8 0.0
2000-Jun-07 Wed ### ### ### ### 12,350 0 27.8 27.8 0.0
2000-Jun-05 Mon ### ### 3.25 3.25 28.3 28.3 0.2
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-May-31 Wed 3.2 3.25 ### 3.25 30,077 48,875 80.0 80.0 0.2
2000-May-26 Fri 3.25 3.25 3.2 3.2 41,720 134,547 ### ### 0.2
2000-May-24 Wed ### 3.2 ### 3.2 10,475 ### ### ### 0.2
2000-May-19 Fri 3.2 3.2 3.2 3.2 10,225 32,720 ### ### 0.2
2000-May-18 Thu ### 3.2 ### ### 72.9 72.9 0.0
2000-May-17 Wed 3.2 3.2 ### 3.2 ### ### 0.2
2000-May-16 Tue 3.2 3.2 3.2 3.2 71.6 71.6 0.2
2000-May-15 Mon 3.2 3.25 3.2 3.2 76.2 76.2 0.2
2000-May-12 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2000-May-11 Thu 3 3.2 3 3.2 22,528 ### ### ### 0.2
2000-May-10 Wed 3.2 3.2 3 3 11.8 11.8 0.2
2000-May-09 Tue 3.2 3.2 3.2 3.2 4,120 13,184 77.6 77.6 0.2
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 3.2 3.2 3.2 3.2 5,053 ### 59.1 59.1 0.2
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 6,757 0 ### ### 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### ### ### ### ### ### 0.0
2000-Apr-27 Thu ### 3.2 ### 3.2 8,320 ### 88.5 88.5 0.2
2000-Apr-26 Wed 3.29 3.29 ### ### 13.1 13.1 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 3.25 ### 3.2 ### ### ### 0.0
2000-Apr-18 Tue 3.048 ### 3.048 ### 77.3 77.3 0.0
2000-Apr-17 Mon 3 3 3 3 73.4 73.4 0.2
2000-Apr-12 Wed 3.25 ### 3.2 ### 74.9 74.9 0.0
2000-Apr-11 Tue 3.25 ### 3.25 ### 92.6 92.6 0.0
2000-Apr-06 Thu ### ### 3.2 ### 5,850 ### ### ### 0.0
2000-Apr-05 Wed ### ### 3.2 ### 77.6 77.6 0.0
2000-Apr-04 Tue ### 3.4 ### 3.4 ### ### 0.2
2000-Apr-03 Mon 3.42 3.42 3.4 3.4 289 985 ### ### 0.2
2000-Mar-30 Thu 3.42 3.42 ### 3.4 11,381 ### 45.5 45.5 0.2
2000-Mar-29 Wed 3.42 3.42 3.42 3.42 350 ### ### ### 0.2
2000-Mar-24 Fri 3.4 3.4 ### ### 2,152 3,658 ### ### 0.0
2000-Mar-23 Thu 3.4 3.51 3.4 3.4 17,178 59,349 68.5 68.5 0.2
2000-Mar-21 Tue 3.5 3.5 3.5 3.5 8,622 30,177 71.7 71.7 0.3
2000-Mar-20 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Mar-17 Fri 3.55 3.55 3.55 3.55 1,378 ### ### ### ###
2000-Mar-16 Thu 3.55 ### 3.55 ### 73.0 73.0 0.0
2000-Mar-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Mar-14 Tue ### ### 3.59 ### ### ### 0.0
2000-Mar-10 Fri ### ### 3.59 ### ### ### 0.0
2000-Mar-09 Thu 3.48 3.55 3.42 3.55 76.1 76.1 ###
2000-Mar-08 Wed 3.5 3.55 3.5 3.55 ### ### ###
2000-Mar-07 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Mar-06 Mon 3.54 3.55 3.5 3.5 11,829 ### 34.0 34.0 0.3
2000-Mar-03 Fri 3.45 3.55 3.45 3.54 7,981 ### ### ### 0.3
2000-Mar-02 Thu 3.5 3.5 3.45 3.45 ### ### ###
2000-Mar-01 Wed 3.55 ### 3.55 ### 20,050 35,588 ### ### 0.0
2000-Feb-29 Tue ### ### 3.5 3.5 6,250 ### 22.5 22.5 0.3
2000-Feb-28 Mon 3.5 3.55 3.5 3.55 16,051 56,579 ### ### ###
2000-Feb-25 Fri 3.45 3.5 3.4 3.45 70.5 70.5 ###
2000-Feb-24 Thu ### 3.45 ### 3.45 7,284 ### 85.7 85.7 ###
2000-Feb-23 Wed 3.46 3.46 3.46 3.46 ### ### 0.2
2000-Feb-22 Tue ### 3.55 ### 3.5 92.9 92.9 0.3
2000-Feb-21 Mon 3.45 3.45 ### 3.4 ### ### 0.2
2000-Feb-18 Fri ### 3.4 ### 3.4 8,272 ### ### ### 0.2
2000-Feb-17 Thu 3.26 3.26 ### 3.25 9,684 15,784 37.9 37.9 0.2
2000-Feb-16 Wed 3.25 3.26 3.25 3.26 69.1 69.1 0.2
2000-Feb-15 Tue 3.24 3.26 3.24 3.25 65.5 65.5 0.2
2000-Feb-14 Mon 3.25 3.25 ### 3.24 36.0 36.0 ###
2000-Feb-11 Fri 3.25 3.26 3.25 3.25 ### ### 0.2
2000-Feb-10 Thu 3.2 3.25 3.2 3.25 ### ### 0.2
2000-Feb-09 Wed ### ### ### ### 350 0 ### ### 0.0
2000-Feb-08 Tue ### 3.2 ### 3.2 ### ### 0.2
2000-Feb-07 Mon 3.146 3.2 3.146 3.2 78.3 78.3 0.2
2000-Feb-04 Fri 3.241 3.241 3.24 3.24 ### ### ###
2000-Feb-03 Thu 3.2 3.2 3.2 3.2 5,544 17,740 71.3 71.3 0.2
2000-Feb-02 Wed 3.24 3.24 ### ### 3,480 ### 8.3 8.3 0.0
2000-Feb-01 Tue ### 3.25 ### 3.24 7,540 12,252 89.1 89.1 ###
2000-Jan-31 Mon 3.25 3.25 ### 3.25 64.7 64.7 0.2
2000-Jan-28 Fri 3.24 ### 3.24 3.27 73.7 73.7 ###
2000-Jan-27 Thu 3.2 3.2 3.2 3.2 65.1 65.1 0.2
2000-Jan-25 Tue 3.21 3.21 ### ### 20.1 20.1 0.0
2000-Jan-24 Mon 3.24 3.24 3.24 3.24 ### ### ###
2000-Jan-21 Fri 3.25 3.25 3.21 3.21 ### ### ###
2000-Jan-20 Thu 3.2 3.27 3.2 3.27 ### ### ###
2000-Jan-19 Wed ### 3.23 ### ### 21.0 21.0 0.0
2000-Jan-18 Tue 3.2 3.2 3.2 3.2 68.5 68.5 0.2
2000-Jan-13 Thu 3.25 ### ### ### 86.2 86.2 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-07 Fri ### ### ### ### 12,173 0 38.1 38.1 0.0
2000-Jan-06 Thu ### ### ### ### 15,146 0 71.9 71.9 0.0
2000-Jan-05 Wed ### ### ### ### 2,122 0 ### ### 0.0
2000-Jan-04 Tue 3.5 3.5 3.5 3.5 70.4 70.4 0.3
1999-Dec-31 Fri 3.5 3.5 3.5 3.5 63.7 63.7 0.3
1999-Dec-30 Thu 3.5 3.5 3.5 3.5 63.7 63.7 0.3
1999-Dec-29 Wed 3.5 3.5 3.5 3.5 7,885 ### ### ### 0.3
1999-Dec-28 Tue 3.5 3.5 3.48 3.5 ### ### 0.3
1999-Dec-27 Mon 3.5 3.5 3.48 3.5 ### ### 0.3
1999-Dec-24 Fri 3.5 3.5 3.48 3.5 ### ### 0.3
1999-Dec-23 Thu 3.4 3.5 3.4 3.5 10,683 36,856 ### ### 0.3
1999-Dec-22 Wed 3.45 3.45 3.4 3.45 62.8 62.8 ###
1999-Dec-21 Tue 3.45 3.5 3.45 3.5 ### ### 0.3
1999-Dec-20 Mon ### 3.49 ### 3.47 54,752 95,542 93.8 93.8 0.2
1999-Dec-17 Fri ### ### ### ### 2,940 0 68.4 68.4 0.0
1999-Dec-16 Thu ### ### 3.2 ### ### ### 0.0
1999-Dec-15 Wed 3.21 3.21 3.21 3.21 68.6 68.6 ###
1999-Dec-14 Tue ### ### 3.21 ### 6,240 ### ### ### 0.0
1999-Dec-13 Mon ### ### 3.25 3.25 14.9 14.9 0.2
1999-Dec-10 Fri ### ### 3.26 3.26 ### ### 0.2
1999-Dec-09 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-06 Mon ### 3.4 3.26 ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 82,471 0 ### ### 0.0
1999-Dec-02 Thu 3.2 3.2 3.2 3.2 68.2 68.2 0.2
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### 3.2 ### ### 31,978 ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### 13.8 13.8 0.0
1999-Nov-26 Fri 3.25 3.25 ### 3.2 ### ### 0.2
1999-Nov-25 Thu ### 3.4 ### ### 13,941 ### 24.0 24.0 0.0
1999-Nov-24 Wed 3.48 3.49 3.4 3.4 ### ### 0.2
1999-Nov-23 Tue 3.48 3.5 3.48 3.48 6,850 ### 69.3 69.3 0.2
1999-Nov-22 Mon 3.5 3.55 3.48 3.48 32.4 32.4 0.2
1999-Nov-19 Fri 3.542 ### 3.542 3.55 ### ### ###
1999-Nov-18 Thu ### ### 3.5 3.5 102,451 179,289 ### ### 0.3
1999-Nov-17 Wed 3.21 3.55 3.21 3.55 97.5 97.5 ###
1999-Nov-16 Tue ### ### ### ### 3,573 0 26.7 26.7 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### ### ### 3 84.8 84.8 0.2
1999-Nov-10 Wed 2.8 2.85 2.8 2.85 17,686 ### 79.9 79.9 ###
1999-Nov-09 Tue ### 2.8 2.75 2.8 20,186 ### ### ### 0.2
1999-Nov-08 Mon ### 2.8 ### 2.8 ### ### 0.2
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-04 Thu ### ### ### ### 12,576 0 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 12,424 0 18.7 18.7 0.0
1999-Nov-01 Mon ### ### ### ### 26.8 26.8 0.0
1999-Oct-29 Fri ### 2.7 ### 2.7 84.6 84.6 0.2
1999-Oct-28 Thu ### ### ### ### 22.9 22.9 0.0
1999-Oct-27 Wed ### ### ### ### 30.4 30.4 0.0
1999-Oct-26 Tue 2.7 2.75 ### ### 15,873 21,825 33.5 33.5 0.0
1999-Oct-25 Mon 2.547 2.7 2.547 ### 91.9 91.9 0.0
1999-Oct-22 Fri 2.455 2.5 2.455 2.5 15,447 ### ### ### 0.2
1999-Oct-21 Thu 2.4 2.4 2.4 2.4 7,750 ### 76.6 76.6 ###
1999-Oct-20 Wed 2.4 2.4 2.4 2.4 64.0 64.0 ###
1999-Oct-19 Tue ### ### ### ### ### ### 0.0
1999-Oct-15 Fri ### 2.4 ### 2.4 ### ### ###
1999-Oct-14 Thu ### ### ### ### 75.8 75.8 0.0
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 352 0 68.9 68.9 0.0
1999-Oct-08 Fri 2.45 2.45 2.4 2.4 20,148 48,858 19.2 19.2 ###
1999-Oct-07 Thu ### 2.5 2.48 2.48 29.3 29.3 0.2
1999-Oct-06 Wed 2.486 2.55 2.486 2.5 76.5 76.5 0.2
1999-Oct-05 Tue 2.45 2.45 2.45 2.45 72.5 72.5 0.2
1999-Oct-04 Mon 2.455 2.5 2.45 2.45 32.1 32.1 0.2
1999-Oct-01 Fri 2.4 2.44 2.4 2.44 54,052 ### ### ### 0.2
1999-Sep-30 Thu 2.45 2.45 2.4 2.4 19.9 19.9 ###
1999-Sep-29 Wed 2.4 2.4 2.4 2.4 ### ### ###
1999-Sep-28 Tue ### ### ### ### 70.2 70.2 0.0
1999-Sep-27 Mon ### ### ### ### 68.9 68.9 0.0
1999-Sep-22 Wed ### ### 2.29 ### ### ### 0.0
1999-Sep-17 Fri ### ### ### ### 2,170 0 ### ### 0.0
1999-Sep-16 Thu 2.29 ### 2.29 ### 78.6 78.6 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-14 Tue 2.2 2.25 2.2 2.25 31,188 ### ### ### ###
1999-Sep-13 Mon ### ### ### ### 74.1 74.1 0.0
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-06 Mon 2.24 2.24 2.24 2.24 ### ### ###
1999-Sep-03 Fri 2.24 2.24 2.22 2.22 ### ### 0.2
1999-Sep-02 Thu ### 2.2 ### 2.2 ### ### 0.2
1999-Sep-01 Wed 2.082 ### 2.082 ### 87.5 87.5 0.0
1999-Aug-31 Tue ### ### 2 2 5.2 5.2 0.1
1999-Aug-30 Mon 2.2 2.2 ### ### 14.2 14.2 0.0
1999-Aug-26 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-25 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-24 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-20 Fri ### ### ### ### ### ### 0.0
1999-Aug-19 Thu 2.2 2.2 2.2 2.2 71.7 71.7 0.2
1999-Aug-17 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-16 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-13 Fri 2.2 2.24 2.2 2.24 7,925 ### 85.8 85.8 ###
1999-Aug-12 Thu ### ### ### ### 12,359 0 67.8 67.8 0.0
1999-Aug-11 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1999-Aug-10 Tue ### 2.24 ### 2.2 11,075 ### ### ### 0.2
1999-Aug-09 Mon 2.2 2.2 ### ### ### ### 0.0
1999-Aug-06 Fri 2.25 2.25 2.25 2.25 ### ### ###
1999-Aug-05 Thu 2.25 2.25 2.25 2.25 ### ### ###
1999-Aug-04 Wed 2.25 2.25 2.25 2.25 75.7 75.7 ###
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Aug-02 Mon 2.25 2.25 2.25 2.25 3,146 7,078 76.5 76.5 ###
1999-Jul-30 Fri ### ### ### ### 2,222 0 69.5 69.5 0.0
1999-Jul-27 Tue 2.4 2.4 ### ### 7.5 7.5 0.0
1999-Jul-26 Mon 2.28 2.28 2.28 2.28 1,570 3,579 73.0 73.0 0.2
1999-Jul-23 Fri ### ### 2.2 2.2 7.3 7.3 0.2
1999-Jul-22 Thu ### ### ### ### 15.1 15.1 0.0
1999-Jul-21 Wed ### ### ### ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon 2.4 2.45 ### ### ### ### 0.0
1999-Jul-16 Fri ### ### ### ### 76.4 76.4 0.0
1999-Jul-15 Thu 2.45 2.45 2.4 2.4 ### ### ###
1999-Jul-14 Wed 2.5 2.5 2.45 2.45 16.1 16.1 0.2
1999-Jul-13 Tue 2.4 2.5 2.4 2.5 93.2 93.2 0.2
1999-Jul-12 Mon 2.4 2.4 2.4 2.4 5,423 ### 65.7 65.7 ###
1999-Jul-09 Fri ### ### ### ### 35.5 35.5 0.0
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-07 Wed ### ### ### ### 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-02 Fri ### ### 2.25 2.25 ### ### ###
1999-Jun-30 Wed 2.2 2.25 2.2 2.25 ### ### ###
1999-Jun-29 Tue 2.42 2.45 2.4 2.45 81.2 81.2 0.2
1999-Jun-28 Mon ### 2.4 ### 2.4 ### ### ###
1999-Jun-25 Fri ### ### 2.2 2.2 8.3 8.3 0.2
1999-Jun-24 Thu 2.4 2.4 2.4 2.4 12,120 29,088 ### ### ###
1999-Jun-23 Wed ### 2.4 ### 2.4 84.9 84.9 ###
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon 2.4 2.4 2.4 2.4 ### ### ###
1999-Jun-18 Fri 2.45 2.45 2.4 2.45 ### ### 0.2
1999-Jun-16 Wed 2.5 2.5 2.45 2.45 21.7 21.7 0.2
1999-Jun-11 Fri 2.4 2.49 2.4 2.49 89.5 89.5 0.2
1999-Jun-10 Thu 2.49 2.5 2.45 2.45 21.4 21.4 0.2
1999-Jun-09 Wed 2.48 2.48 2.48 2.48 ### ### 0.2
1999-Jun-08 Tue 2.49 2.49 2.49 2.49 68.7 68.7 0.2
1999-Jun-07 Mon 2.5 2.5 2.5 2.5 74.8 74.8 0.2
1999-Jun-04 Fri 2.25 2.5 2.25 2.5 155,028 ### ### ### 0.2
1999-Jun-03 Thu 2.25 2.27 2.25 2.25 ### ### ###
1999-Jun-02 Wed 2.2 2.26 2.2 2.25 ### ### ###
1999-Jun-01 Tue 2.25 2.25 2.25 2.25 ### ### ###
1999-May-31 Mon 2.25 2.25 2.25 2.25 74.2 74.2 ###
1999-May-28 Fri 2.25 2.25 2.25 2.25 70.2 70.2 ###
1999-May-27 Thu 2.25 2.25 2.25 2.25 79.8 79.8 ###
1999-May-26 Wed ### 2.25 ### 2.25 ### ### ###
1999-May-25 Tue 2.2 2.25 2.2 2.25 87.8 87.8 ###
1999-May-24 Mon ### 2.2 ### 2.2 ### ### 0.2
1999-May-21 Fri ### 2.2 ### ### 12,149 ### ### ### 0.0
1999-May-20 Thu ### ### ### ### 4,459 0 ### ### 0.0
1999-May-19 Wed 2.21 2.21 ### ### 15.8 15.8 0.0
1999-May-18 Tue 2.25 2.25 ### 2.2 11.8 11.8 0.2
1999-May-17 Mon ### 2.2 ### ### ### ### 0.0
1999-May-14 Fri ### ### ### ### 67.0 67.0 0.0
1999-May-13 Thu 2.2 2.2 ### ### ### ### 0.0
1999-May-12 Wed 2.45 2.45 2.4 2.4 8,520 ### 14.1 14.1 ###
1999-May-11 Tue 2.5 2.5 2.45 2.45 20.3 20.3 0.2
1999-May-10 Mon 2.55 2.55 2.5 2.5 ### ### 0.2
1999-May-07 Fri 2.59 ### 2.5 2.5 13.9 13.9 0.2
1999-May-06 Thu ### ### 2.5 ### 131,141 163,926 68.5 68.5 0.0
1999-May-05 Wed ### 2.5 ### 2.5 84,320 ### 96.5 96.5 0.2
1999-May-04 Tue ### 2.4 ### 2.4 93.3 93.3 ###
1999-May-03 Mon 2.49 2.49 2.2 2.27 134,470 ### ### ### 0.2
1999-Apr-29 Thu ### 2 ### 2 66,272 66,272 94.7 94.7 0.1
1999-Apr-28 Wed ### ### ### ### 81.3 81.3 0.0
1999-Apr-27 Tue ### ### ### ### 20,388 0 88.7 88.7 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu 1.89 ### 1.89 ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-20 Tue 1.89 1.89 1.89 1.89 ### ### ###
1999-Apr-19 Mon 1.85 1.89 1.85 1.89 81.4 81.4 ###
1999-Apr-16 Fri ### 1.85 ### 1.85 ### ### 0.1
1999-Apr-15 Thu ### ### ### ### ### ### 0.0
1999-Apr-14 Wed ### ### ### ### 94.7 94.7 0.0
1999-Apr-13 Tue ### ### ### ### 69.6 69.6 0.0
1999-Apr-12 Mon ### ### 1.58 ### 58,850 ### 76.5 76.5 0.0
1999-Apr-09 Fri 1.55 1.55 1.55 1.55 4,950 7,672 ### ### ###
1999-Apr-07 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Apr-06 Tue 1.57 1.57 1.5 1.5 4.6 4.6 0.1
1999-Mar-30 Tue 1.58 1.58 1.58 1.58 ### ### 0.1
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 69.6 69.6 0.0
1999-Mar-25 Thu ### ### 1.5 1.5 2.6 2.6 0.1
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### 25,750 0 11.3 11.3 0.0
1999-Mar-22 Mon 1.59 ### 1.59 ### 48,250 38,358 ### ### 0.0
1999-Mar-19 Fri 1.59 1.59 1.56 1.59 11,750 ### 70.8 70.8 ###
1999-Mar-18 Thu 1.51 1.55 1.51 1.55 ### ### ###
1999-Mar-17 Wed ### ### 1.51 1.51 3.3 3.3 0.1
1999-Mar-16 Tue 1.75 1.75 1.7 1.7 ### ### ###
1999-Mar-15 Mon 1.72 2 1.72 1.75 84.9 84.9 0.1
1999-Mar-12 Fri ### 1.7 ### 1.7 87.0 87.0 ###
1999-Mar-11 Thu 1.45 ### 1.45 ### ### ### 0.0
1999-Mar-10 Wed 1.28 ### 1.28 ### ### ### 0.0
1999-Mar-09 Tue 1.25 1.28 1.22 1.28 90.2 90.2 ###
1999-Mar-08 Mon 1.2 1.2 1.2 1.2 ### ### 0.1
1999-Mar-05 Fri 1.2 1.28 1.2 1.2 70.8 70.8 0.1
1999-Mar-04 Thu ### ### ### ### ### ### 0.0
1999-Mar-03 Wed ### ### ### ### 11,420 0 ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 76.8 76.8 0.0
1999-Mar-01 Mon ### ### ### ### 13,250 0 ### ### 0.0
1999-Feb-26 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed 1.21 1.21 1.2 1.2 ### ### 0.1
1999-Feb-23 Tue 1.21 1.21 1.2 1.2 28.8 28.8 0.1
1999-Feb-22 Mon ### 1.26 1.2 1.2 30.4 30.4 0.1
1999-Feb-19 Fri 1.2 1.2 ### 1.2 65.3 65.3 0.1
1999-Feb-18 Thu ### 1.2 ### ### ### ### 0.0
1999-Feb-17 Wed ### ### 1 ### 92.8 92.8 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### ### ### ### ### ### 0.0
1999-Feb-11 Thu 0.85 ### 0.85 ### ### ### 0.0
1999-Feb-10 Wed 0.85 0.85 0.85 0.85 ### ### ###
1999-Feb-09 Tue 0.84 0.84 0.84 0.84 ### ### ###
1999-Feb-08 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
1999-Feb-02 Tue 0.73 0.73 0.73 0.73 75.8 75.8 0.1
1999-Jan-29 Fri ### ### ### ### 0 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### ### ### 0.0
1999-Jan-15 Fri 0.7 0.7 ### ### ### ### 0.0
1999-Jan-13 Wed ### 0.7 ### 0.7 ### ### ###
1998-Dec-23 Wed 0.7 0.7 0.7 0.7 ### ### ###
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### 69.4 69.4 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### 77.0 77.0 0.0
1998-Nov-30 Mon ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon 0.55 0.55 0.55 0.55 ### ### ###
1998-Nov-18 Wed 0.55 0.55 0.55 0.55 75.1 75.1 ###
1998-Nov-10 Tue 0.47 0.47 0.47 0.47 ### ### ###
1998-Nov-09 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
1998-Nov-02 Mon 0.45 0.45 0.45 0.45 71.2 71.2 0.0
1998-Oct-15 Thu 0.42 0.42 0.42 0.42 ### ### ###
1998-Oct-14 Wed 0.44 0.45 0.44 0.45 ### ### 0.0
1998-Oct-09 Fri 0.44 0.44 0.44 0.44 69.6 69.6 ###
1998-Oct-02 Fri 0.44 0.44 0.44 0.44 68.1 68.1 ###
1998-Oct-01 Thu 0.41 0.43 0.41 0.43 67,870 ### 96.1 96.1 ###
1998-Sep-29 Tue 0.41 0.41 0.41 0.41 70.6 70.6 ###
1998-Sep-25 Fri 0.4 0.42 0.4 0.42 0 ###
1998-Sep-24 Thu 0.4 0.42 0.4 0.42 96.4 96.4 ###
1998-Sep-23 Wed 0.4 0.4 0.4 0.4 63.9 63.9 0.0
1998-Sep-22 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Sep-11 Fri 0.42 0.42 0.4 0.4 ### ### 0.0
1998-Sep-09 Wed 0.44 0.44 0.44 0.44 2,270 ### ### ### ###
1998-Sep-08 Tue 0.42 0.42 0.42 0.42 ### ### ###
1998-Aug-24 Mon 0.4 0.4 ### ### ### ### 0.0
1998-Aug-17 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Aug-07 Fri 0.4 0.4 0.4 0.4 81.0 81.0 0.0
1998-Aug-06 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 79.7 79.7 0.0
1998-Jul-29 Wed 0.42 0.42 0.42 0.42 ### ### ###
1998-Jul-27 Mon ### ### ### ### ### ### 0.0
1998-Jul-07 Tue 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Jul-01 Wed 0.4 0.4 0.4 0.4 59.8 59.8 0.0
1998-Jun-24 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue ### ### ### ### 250 0 76.1 76.1 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-04 Thu 0.4 0.4 ### ### 14.2 14.2 0.0
1998-Jun-01 Mon 0.4 0.4 0.4 0.4 83.9 83.9 0.0
1998-May-28 Thu 0.4 0.4 0.4 0.4 68.7 68.7 0.0
1998-May-26 Tue ### ### ### ### ### ### 0.0
1998-May-21 Thu 0.4 0.4 0.4 0.4 0 0.0
1998-May-20 Wed 0.4 0.4 0.4 0.4 0 0.0
1998-May-19 Tue 0.4 0.4 0.4 0.4 73.2 73.2 0.0
1998-May-18 Mon 0.4 0.4 0.4 0.4 84.0 84.0 0.0
1998-May-06 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
1998-May-04 Mon 0.4 0.4 0.4 0.4 77.4 77.4 0.0
1998-Apr-30 Thu 0.4 0.42 0.4 0.42 4,874 ### 93.0 93.0 ###
1998-Apr-27 Mon 0.42 0.42 0.42 0.42 75.5 75.5 ###
1998-Apr-23 Thu 0.42 0.42 0.42 0.42 11,250 4,725 ### ### ###
1998-Apr-21 Tue ### ### ### ### 76.7 76.7 0.0
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue 0.4 0.4 0.4 0.4 74.5 74.5 0.0
1998-Apr-06 Mon 0.4 0.4 0.4 0.4 ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 00:09:35 thru 2024-03-29 00:09:36 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000