End of day Prices (full format), 9600 Days for (JUP) JUPITERS LIMITED.
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2005-Sep-16 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Sep-15 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Sep-14 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Sep-13 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Sep-12 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-10 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-09 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-08 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-07 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-06 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-03 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-02 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jun-01 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-31 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-30 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-27 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-26 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-25 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-24 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-23 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-20 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-19 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-18 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-17 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-16 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-13 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-12 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-11 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-10 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-09 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-06 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-05 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-04 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-03 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-May-02 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-29 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-28 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-27 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-26 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-22 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-21 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-20 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-19 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-18 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-15 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-14 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-13 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-12 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-11 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-08 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-07 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-06 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-05 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-04 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Apr-01 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-31 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-30 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-29 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-24 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-23 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-22 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-21 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-18 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-17 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-16 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-15 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-14 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-11 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-10 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-09 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-08 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-07 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-04 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-03 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-02 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Mar-01 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-28 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-25 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-24 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-23 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-22 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-21 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-18 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-17 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-16 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-15 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-14 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-11 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-10 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-09 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-08 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-07 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-04 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-03 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-02 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Feb-01 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-31 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-28 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-27 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-25 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-24 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-21 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-20 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-19 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-18 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-17 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-14 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-13 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-12 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-11 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-10 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-07 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-06 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-05 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2005-Jan-04 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-31 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-30 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-29 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-24 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-23 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-22 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-21 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-20 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-17 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-16 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-15 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-14 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-13 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-10 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-09 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-08 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-07 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-06 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-03 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-02 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Dec-01 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-30 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-29 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-26 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-25 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-24 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-23 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-22 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-19 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-18 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-17 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-16 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-15 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-12 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-11 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-10 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-09 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-08 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-05 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-04 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-03 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-02 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Nov-01 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-29 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-28 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-27 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-26 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-25 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-22 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-21 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-20 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-19 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-18 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-15 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-14 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-13 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-12 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-11 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-08 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-07 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-06 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-05 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-04 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Oct-01 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-30 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-29 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-28 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-27 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-24 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-23 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-22 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-21 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-20 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-17 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-16 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-15 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-14 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-13 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-10 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-09 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-08 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-07 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-06 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-03 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-02 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Sep-01 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-31 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-30 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-27 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-26 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-25 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-24 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-23 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-20 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-19 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-18 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-17 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-16 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-13 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-12 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-11 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-10 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-09 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-06 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-05 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-04 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-03 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Aug-02 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-30 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-29 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-28 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-27 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-26 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-23 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-22 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-21 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-20 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-19 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-16 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-15 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-14 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-13 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-12 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-09 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-08 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-07 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-06 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-05 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-02 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jul-01 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-30 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-29 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-28 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-25 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-24 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-23 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-22 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-21 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-18 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-17 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-16 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-15 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-11 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-10 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-09 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-08 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-07 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-04 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-03 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-02 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Jun-01 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-31 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-28 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-27 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-26 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-25 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-24 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-21 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-20 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-19 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-18 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-17 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-14 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-13 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-12 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-11 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-10 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-07 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-06 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-05 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-04 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-May-03 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2004-Mar-11 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-31 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-30 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-29 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-24 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-23 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-22 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-19 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-18 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-17 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-16 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-15 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-12 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-11 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-10 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-09 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-08 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-05 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-04 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-03 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-02 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Dec-01 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-28 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-27 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-26 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-25 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-24 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-21 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-20 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-19 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-18 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-17 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-14 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-13 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-12 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-11 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-10 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-07 Fri
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-06 Thu
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-05 Wed
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-04 Tue
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Nov-03 Mon
| 6.54
| 6.54
| 6.54
| 6.54
| 0
|
|
|
| 0.5 |
2003-Oct-31 Fri
| 6.52
| 6.54
| 6.5
| 6.54
| 750,841
| 4,895,483
| ###
| ###
| 0.5 |
2003-Oct-30 Thu
| 6.53
| 6.55
| 6.51
| 6.55
| 603,878
| 3,943,323
| ###
| ###
| 0.5 |
2003-Oct-29 Wed
| 6.5
| 6.53
| 6.49
| 6.53
| 182,757
| 1,189,748
| ###
| ###
| ### |
2003-Oct-28 Tue
| 6.5
| 6.54
| 6.49
| 6.5
|
|
| 76.8
| 76.8
| 0.5 |
2003-Oct-27 Mon
| 6.52
| 6.52
| 6.49
| 6.49
| 216,829
| 1,410,472
| ###
| ###
| ### |
2003-Oct-24 Fri
| 6.5
| 6.53
| 6.5
| 6.5
| 647,070
| ###
| 74.3
| 74.3
| 0.5 |
2003-Oct-23 Thu
| 6.51
| 6.54
| 6.49
| 6.5
| 2,237,324
| ###
| ###
| ###
| 0.5 |
2003-Oct-22 Wed
| 6.52
| 6.55
| 6.52
| 6.53
|
|
| 71.7
| 71.7
| ### |
2003-Oct-21 Tue
| 6.51
| 6.54
| 6.51
| 6.53
|
|
| 70.2
| 70.2
| ### |
2003-Oct-20 Mon
| 6.5
| 6.53
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2003-Oct-17 Fri
| 6.51
| 6.54
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2003-Oct-16 Thu
| 6.52
| 6.54
| 6.5
| 6.53
|
|
| 69.2
| 69.2
| ### |
2003-Oct-15 Wed
| 6.48
| 6.54
| 6.48
| 6.54
|
|
| 78.0
| 78.0
| 0.5 |
2003-Oct-14 Tue
| 6.49
| 6.53
| 6.48
| 6.48
|
|
| 35.4
| 35.4
| 0.5 |
2003-Oct-13 Mon
| 6.46
| 6.53
| 6.46
| 6.53
| 278,183
| ###
| ###
| ###
| ### |
2003-Oct-10 Fri
| 6.5
| 6.53
| 6.49
| 6.5
|
|
| 65.1
| 65.1
| 0.5 |
2003-Oct-09 Thu
| 6.47
| 6.52
| 6.46
| 6.48
| 159,826
| 1,037,270
| ###
| ###
| 0.5 |
2003-Oct-08 Wed
| 6.52
| 6.55
| 6.47
| 6.48
| 317,344
| ###
| 25.3
| 25.3
| 0.5 |
2003-Oct-07 Tue
| 6.57
| 6.58
| 6.51
| 6.51
| 302,077
| ###
| ###
| ###
| ### |
2003-Oct-06 Mon
| 6.54
| 6.56
| 6.53
| 6.54
|
|
| 69.9
| 69.9
| 0.5 |
2003-Oct-03 Fri
| 6.55
| 6.57
| 6.52
| 6.57
| 1,257,447
| ###
| 67.1
| 67.1
| ### |
2003-Oct-02 Thu
| 6.54
| 6.56
| 6.51
| 6.55
|
|
| 63.8
| 63.8
| 0.5 |
2003-Oct-01 Wed
| 6.5
| 6.56
| 6.47
| 6.52
|
|
| 72.7
| 72.7
| 0.5 |
2003-Sep-30 Tue
| 6.5
| 6.52
| 6.46
| 6.5
| 579,351
| 3,759,987
| ###
| ###
| 0.5 |
2003-Sep-29 Mon
| 6.48
| 6.53
| 6.44
| 6.5
| 313,847
| ###
| 72.6
| 72.6
| 0.5 |
2003-Sep-26 Fri
| 6.5
| 6.54
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2003-Sep-25 Thu
| 6.51
| 6.55
| 6.44
| 6.55
|
|
| 73.9
| 73.9
| 0.5 |
2003-Sep-24 Wed
| 6.57
| 6.57
| 6.5
| 6.57
| 912,049
| 5,960,240
| 64.9
| 64.9
| ### |
2003-Sep-23 Tue
| 6.5
| 6.56
| 6.5
| 6.56
|
|
| 79.8
| 79.8
| 0.5 |
2003-Sep-22 Mon
| 6.55
| ###
| 6.48
| 6.5
| 1,617,125
| 5,239,485
| 33.5
| 33.5
| 0.5 |
2003-Sep-19 Fri
| 6.55
| ###
| 6.52
| ###
| 2,261,243
| 7,371,652
| ###
| ###
| 0.0 |
2003-Sep-18 Thu
| 6.53
| 6.56
| 6.5
| 6.51
|
|
| 32.9
| 32.9
| ### |
2003-Sep-17 Wed
| 6.46
| 6.5
| 6.43
| 6.5
| 604,720
| ###
| ###
| ###
| 0.5 |
2003-Sep-16 Tue
| 6.45
| 6.48
| 6.43
| 6.44
| 1,374,978
| 8,875,482
| 32.9
| 32.9
| 0.5 |
2003-Sep-15 Mon
| 6.44
| 6.46
| 6.43
| 6.45
| 367,957
| 2,371,482
| ###
| ###
| ### |
2003-Sep-12 Fri
| 6.42
| 6.45
| 6.42
| 6.44
| 2,901,346
| ###
| ###
| ###
| 0.5 |
2003-Sep-11 Thu
| 6.47
| 6.47
| 6.4
| 6.46
| 3,188,782
| ###
| 40.5
| 40.5
| ### |
2003-Sep-10 Wed
| 6.48
| 6.48
| 6.43
| 6.47
|
|
| 37.2
| 37.2
| 0.5 |
2003-Sep-09 Tue
| 6.51
| 6.52
| 6.43
| 6.48
|
|
| ###
| ###
| 0.5 |
2003-Sep-08 Mon
| 6.53
| 6.53
| 6.49
| 6.5
|
|
| 30.6
| 30.6
| 0.5 |
2003-Sep-05 Fri
| 6.59
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 6.58
| 6.59
| 6.54
| 6.59
|
|
| 63.8
| 63.8
| ### |
2003-Sep-03 Wed
| 6.56
| 6.59
| 6.53
| 6.55
|
|
| 33.7
| 33.7
| 0.5 |
2003-Sep-02 Tue
| 6.58
| 6.58
| 6.54
| 6.55
| 443,778
| 2,911,183
| 32.5
| 32.5
| 0.5 |
2003-Sep-01 Mon
| 6.54
| ###
| 6.54
| 6.58
| 595,151
| 1,946,143
| ###
| ###
| 0.5 |
2003-Aug-29 Fri
| 6.5
| 6.55
| 6.47
| 6.55
|
|
| ###
| ###
| 0.5 |
2003-Aug-28 Thu
| 6.51
| 6.53
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2003-Aug-27 Wed
| 6.46
| 6.52
| 6.46
| 6.51
|
|
| ###
| ###
| ### |
2003-Aug-26 Tue
| 6.46
| 6.48
| 6.44
| 6.48
|
|
| ###
| ###
| 0.5 |
2003-Aug-25 Mon
| 6.47
| 6.48
| 6.46
| 6.47
| 451,447
| ###
| 67.8
| 67.8
| 0.5 |
2003-Aug-22 Fri
| 6.48
| 6.49
| 6.46
| 6.48
| 551,541
| 3,571,227
| 69.1
| 69.1
| 0.5 |
2003-Aug-21 Thu
| 6.43
| 6.49
| 6.43
| 6.48
|
|
| ###
| ###
| 0.5 |
2003-Aug-20 Wed
| 6.46
| 6.49
| 6.43
| 6.45
|
|
| ###
| ###
| ### |
2003-Aug-19 Tue
| 6.45
| 6.49
| 6.43
| 6.47
| 804,171
| 5,194,944
| 71.5
| 71.5
| 0.5 |
2003-Aug-18 Mon
| 6.4
| 6.46
| 6.4
| 6.45
|
|
| 71.5
| 71.5
| ### |
2003-Aug-15 Fri
| ###
| 6.4
| ###
| 6.4
|
|
| 69.8
| 69.8
| 0.5 |
2003-Aug-14 Thu
| ###
| 6.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 6.28
| ###
| 6.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 6.28
| ###
| 6.23
| 6.28
|
|
| 72.1
| 72.1
| 0.4 |
2003-Aug-11 Mon
| ###
| ###
| 6.27
| 6.28
| 576,947
| 1,808,728
| ###
| ###
| 0.4 |
2003-Aug-08 Fri
| ###
| ###
| ###
| ###
|
|
| 67.4
| 67.4
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 538,450
| 0
| 32.0
| 32.0
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 311,656
| 0
| 67.6
| 67.6
| 0.0 |
2003-Jul-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| ###
| ###
| ###
| ###
| 906,647
| 0
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| ###
| ###
| ###
| 666,381
| 0
| ###
| ###
| 0.0 |
2003-Jul-28 Mon
| ###
| ###
| ###
| ###
| 304,941
| 0
| 25.5
| 25.5
| 0.0 |
2003-Jul-25 Fri
| ###
| ###
| ###
| ###
| 1,590,745
| 0
| ###
| ###
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| ###
| ###
| ###
| ###
| 219,756
| 0
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 6.4
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| 6.41
| 6.41
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2003-Jul-17 Thu
| 6.42
| 6.42
| ###
| 6.41
| 655,982
| ###
| 31.7
| 31.7
| 0.5 |
2003-Jul-16 Wed
| ###
| 6.43
| ###
| 6.43
| 1,302,477
| ###
| 71.1
| 71.1
| ### |
2003-Jul-15 Tue
| ###
| 6.4
| ###
| ###
| 645,720
| ###
| 24.4
| 24.4
| 0.0 |
2003-Jul-14 Mon
| ###
| ###
| ###
| ###
| 475,375
| 0
| 69.5
| 69.5
| 0.0 |
2003-Jul-11 Fri
| ###
| ###
| 6.28
| ###
| 5,545,551
| ###
| 67.5
| 67.5
| 0.0 |
2003-Jul-10 Thu
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| 6.41
| 6.42
| ###
| 6.4
|
|
| 33.0
| 33.0
| 0.5 |
2003-Jul-07 Mon
| ###
| 6.42
| ###
| 6.4
| 238,085
| 764,252
| ###
| ###
| 0.5 |
2003-Jul-04 Fri
| 6.4
| 6.41
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Jul-03 Thu
| 6.4
| 6.42
| ###
| ###
| 196,920
| ###
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| 6.4
| 6.41
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Jul-01 Tue
| 6.41
| 6.42
| ###
| 6.42
|
|
| ###
| ###
| 0.5 |
2003-Jun-30 Mon
| 6.42
| 6.44
| 6.4
| 6.41
| 202,686
| 1,301,244
| 34.7
| 34.7
| 0.5 |
2003-Jun-27 Fri
| ###
| 6.44
| ###
| 6.43
|
|
| 72.8
| 72.8
| ### |
2003-Jun-25 Wed
| 6.4
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
2003-Jun-24 Tue
| 6.45
| 6.45
| 6.4
| 6.4
| 583,777
| ###
| 30.9
| 30.9
| 0.5 |
2003-Jun-23 Mon
| 6.42
| 6.48
| 6.42
| 6.44
|
|
| ###
| ###
| 0.5 |
2003-Jun-20 Fri
| 6.42
| 6.45
| 6.4
| 6.41
|
|
| 29.6
| 29.6
| 0.5 |
2003-Jun-19 Thu
| 6.4
| 6.43
| 6.4
| 6.43
| 878,877
| ###
| 74.2
| 74.2
| ### |
2003-Jun-18 Wed
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| 6.41
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,131,558
| 0
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 6.25
| ###
| 6.25
| 6.29
| 1,263,923
| 3,949,759
| 78.7
| 78.7
| ### |
2003-Jun-10 Tue
| 6.26
| 6.27
| 6.22
| 6.25
|
|
| 34.0
| 34.0
| ### |
2003-Jun-06 Fri
| ###
| 6.26
| ###
| 6.26
|
|
| 78.1
| 78.1
| 0.4 |
2003-Jun-05 Thu
| 6.2
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 6.22
| ###
| 6.22
| 1,152,240
| ###
| 82.0
| 82.0
| 0.4 |
2003-Jun-03 Tue
| ###
| 6.2
| ###
| ###
| 1,311,887
| 4,066,849
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 6.25
| 6.26
| ###
| 6.2
| 816,451
| ###
| ###
| ###
| 0.4 |
2003-May-30 Fri
| 6.26
| 6.26
| 6.23
| 6.23
| 843,074
| ###
| 27.6
| 27.6
| 0.4 |
2003-May-29 Thu
| 6.25
| 6.29
| 6.25
| 6.27
|
|
| 75.4
| 75.4
| 0.4 |
2003-May-28 Wed
| 6.24
| 6.27
| 6.23
| 6.24
|
|
| 73.3
| 73.3
| 0.4 |
2003-May-27 Tue
| 6.27
| 6.27
| 6.23
| 6.24
| 567,553
| ###
| ###
| ###
| 0.4 |
2003-May-26 Mon
| 6.27
| 6.27
| 6.25
| 6.26
|
|
| 29.6
| 29.6
| 0.4 |
2003-May-23 Fri
| 6.26
| 6.28
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-May-22 Thu
| 6.27
| 6.28
| 6.26
| 6.26
|
|
| 31.5
| 31.5
| 0.4 |
2003-May-21 Wed
| 6.28
| 6.29
| 6.26
| 6.26
|
|
| 28.5
| 28.5
| 0.4 |
2003-May-20 Tue
| 6.28
| ###
| 6.27
| 6.28
| 477,283
| 1,496,282
| ###
| ###
| 0.4 |
2003-May-19 Mon
| 6.28
| ###
| 6.26
| 6.28
|
|
| ###
| ###
| 0.4 |
2003-May-16 Fri
| ###
| ###
| 6.26
| 6.27
| 1,281,980
| ###
| 27.1
| 27.1
| 0.4 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
| 958,687
| 0
| 31.4
| 31.4
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 564,429
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
| 1,975,643
| 0
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
| 630,047
| 0
| 32.4
| 32.4
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
| 675,957
| 0
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 248,945
| 0
| 72.9
| 72.9
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2003-Apr-24 Thu
| ###
| 6.43
| ###
| ###
| 800,458
| 2,573,472
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| 6.4
| ###
| ###
| 571,225
| 1,827,920
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 645,322
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 971,958
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-14 Mon
| 6.25
| ###
| 6.24
| 6.29
| 436,442
| ###
| ###
| ###
| ### |
2003-Apr-11 Fri
| 6.25
| 6.29
| 6.24
| 6.28
| 736,925
| ###
| ###
| ###
| 0.4 |
2003-Apr-10 Thu
| 6.22
| 6.25
| 6.21
| 6.25
| 932,929
| 5,812,147
| ###
| ###
| ### |
2003-Apr-09 Wed
| 6.21
| 6.26
| 6.2
| 6.22
| 2,272,856
| ###
| 72.7
| 72.7
| 0.4 |
2003-Apr-08 Tue
| 6.24
| 6.25
| ###
| 6.2
|
|
| ###
| ###
| 0.4 |
2003-Apr-07 Mon
| 6.28
| 6.28
| 6.24
| 6.24
|
|
| 18.8
| 18.8
| 0.4 |
2003-Apr-04 Fri
| 6.25
| 6.26
| 6.24
| 6.25
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| 6.25
| 6.26
| 6.22
| 6.25
|
|
| 72.4
| 72.4
| ### |
2003-Apr-02 Wed
| 6.25
| 6.25
| 6.2
| 6.2
| 893,727
| 5,563,450
| ###
| ###
| 0.4 |
2003-Apr-01 Tue
| 6.26
| 6.28
| 6.2
| 6.2
| 878,950
| 5,484,648
| ###
| ###
| 0.4 |
2003-Mar-31 Mon
| 6.29
| ###
| ###
| ###
| 2,386,352
| 0
| 16.0
| 16.0
| 0.0 |
2003-Mar-28 Fri
| 6.29
| ###
| 6.28
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2003-Mar-27 Thu
| 6.26
| 6.29
| 6.24
| 6.28
|
|
| 72.4
| 72.4
| 0.4 |
2003-Mar-26 Wed
| 6.23
| 6.26
| 6.22
| 6.26
| 1,018,443
| 6,355,084
| ###
| ###
| 0.4 |
2003-Mar-25 Tue
| ###
| 6.22
| ###
| 6.22
|
|
| 71.4
| 71.4
| 0.4 |
2003-Mar-24 Mon
| 6.21
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 6.24
| 6.24
| 6.21
| 6.21
| 792,540
| ###
| 21.4
| 21.4
| ### |
2003-Mar-20 Thu
| ###
| 6.25
| ###
| 6.22
| 1,327,846
| ###
| ###
| ###
| 0.4 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-14 Fri
| 6.2
| 6.2
| ###
| ###
| 967,773
| ###
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 6.2
| 6.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 6.23
| 6.23
| ###
| 6.2
|
|
| 35.8
| 35.8
| 0.4 |
2003-Mar-11 Tue
| 6.21
| 6.24
| 6.2
| 6.21
| 2,643,526
| ###
| 82.4
| 82.4
| ### |
2003-Mar-10 Mon
| 6.25
| 6.26
| 6.2
| 6.21
| 1,956,184
| 12,187,026
| 29.4
| 29.4
| ### |
2003-Mar-07 Fri
| 6.27
| 6.27
| 6.22
| 6.23
|
|
| ###
| ###
| 0.4 |
2003-Mar-06 Thu
| ###
| ###
| 6.26
| 6.26
| 8,760,045
| 27,418,940
| 21.9
| 21.9
| 0.4 |
2003-Mar-05 Wed
| ###
| ###
| ###
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-Mar-04 Tue
| ###
| ###
| 6.22
| 6.23
| 3,347,244
| 10,409,928
| 20.7
| 20.7
| 0.4 |
2003-Mar-03 Mon
| 6.24
| ###
| 6.2
| ###
| 6,000,583
| ###
| 81.4
| 81.4
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 5,172,577
| 0
| 13.7
| 13.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| 6.29
| ###
| 3,537,081
| ###
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| 6.41
| ###
| 6.4
| 410,845
| 1,316,758
| ###
| ###
| 0.5 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 2,764,624
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| 6.21
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| 6.29
| ###
| 1,727,727
| ###
| 72.8
| 72.8
| 0.0 |
2003-Feb-17 Mon
| ###
| 6.4
| ###
| ###
| 1,183,244
| 3,786,380
| 71.5
| 71.5
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| 6.28
| ###
| 4,140,222
| ###
| 71.9
| 71.9
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| 6.28
| ###
|
|
| 38.6
| 38.6
| 0.0 |
2003-Feb-12 Wed
| ###
| 6.4
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2003-Feb-11 Tue
| ###
| 6.4
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2003-Feb-10 Mon
| ###
| 6.4
| ###
| 6.4
| 435,457
| ###
| 79.2
| 79.2
| 0.5 |
2003-Feb-07 Fri
| ###
| 6.44
| ###
| 6.4
| 1,196,688
| ###
| 77.1
| 77.1
| 0.5 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
| 3,248,088
| 0
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 927,842
| 0
| 75.9
| 75.9
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| 6.28
| ###
|
|
| 32.9
| 32.9
| 0.0 |
2003-Jan-31 Fri
| 6.28
| 6.4
| 6.25
| ###
| 2,671,277
| 16,895,827
| 75.7
| 75.7
| 0.0 |
2003-Jan-30 Thu
| 6.2
| ###
| ###
| 6.25
| 1,910,076
| 0
| 76.7
| 76.7
| ### |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 1,618,647
| 0
| 29.8
| 29.8
| 0.0 |
2003-Jan-28 Tue
| 6.22
| 6.22
| ###
| ###
| 2,301,072
| ###
| 38.9
| 38.9
| 0.0 |
2003-Jan-24 Fri
| 6.25
| 6.29
| 6.21
| 6.23
| 1,122,841
| 7,017,756
| ###
| ###
| 0.4 |
2003-Jan-23 Thu
| 6.28
| 6.29
| ###
| 6.23
|
|
| 23.5
| 23.5
| 0.4 |
2003-Jan-22 Wed
| ###
| ###
| 6.21
| ###
|
|
| 34.4
| 34.4
| 0.0 |
2003-Jan-21 Tue
| 6.23
| ###
| 6.22
| ###
| 1,445,286
| ###
| ###
| ###
| 0.0 |
2003-Jan-20 Mon
| ###
| ###
| ###
| 6.23
|
|
| ###
| ###
| 0.4 |
2003-Jan-17 Fri
| ###
| ###
| ###
| ###
| 1,277,742
| 0
| ###
| ###
| 0.0 |
2003-Jan-16 Thu
| ###
| ###
| ###
| ###
| 4,319,248
| 0
| ###
| ###
| 0.0 |
2003-Jan-15 Wed
| ###
| ###
| ###
| ###
| 4,126,288
| 0
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| ###
| ###
| ###
| ###
| 3,696,426
| 0
| ###
| ###
| 0.0 |
2003-Jan-13 Mon
| ###
| 6.22
| 6
| ###
| 4,110,170
| ###
| 82.1
| 82.1
| 0.0 |
2003-Jan-10 Fri
| 5.45
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jan-09 Thu
| ###
| 5.42
| 5.29
| 5.4
| 1,949,725
| 10,440,777
| 84.0
| 84.0
| 0.4 |
2003-Jan-08 Wed
| 5.28
| ###
| 5.28
| ###
| 2,678,250
| 7,070,580
| 79.2
| 79.2
| 0.0 |
2003-Jan-07 Tue
| 5.46
| 5.46
| 5.27
| 5.29
| 724,178
| ###
| 12.4
| 12.4
| 0.4 |
2003-Jan-06 Mon
| 5.5
| 5.5
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-03 Fri
| 5.5
| 5.5
| 5.46
| 5.5
| 128,677
| 705,149
| 68.0
| 68.0
| 0.4 |
2003-Jan-02 Thu
| 5.56
| 5.56
| 5.49
| 5.5
|
|
| 15.7
| 15.7
| 0.4 |
2002-Dec-31 Tue
| 5.56
| 5.56
| 5.53
| 5.56
|
|
| 66.4
| 66.4
| 0.4 |
2002-Dec-30 Mon
| 5.56
| ###
| 5.5
| 5.55
|
|
| ###
| ###
| ### |
2002-Dec-27 Fri
| 5.52
| ###
| 5.47
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2002-Dec-24 Tue
| 5.45
| 5.5
| 5.4
| 5.49
| 386,042
| 2,103,928
| 80.4
| 80.4
| 0.4 |
2002-Dec-23 Mon
| ###
| 5.44
| ###
| 5.41
|
|
| ###
| ###
| ### |
2002-Dec-20 Fri
| 5.48
| 5.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| 5.53
| 5.57
| 5.5
| 5.54
| 1,059,153
| ###
| ###
| ###
| 0.4 |
2002-Dec-18 Wed
| 5.5
| 5.57
| 5.5
| 5.53
| 1,508,457
| ###
| ###
| ###
| ### |
2002-Dec-17 Tue
| 5.41
| 5.53
| ###
| 5.5
| 1,088,320
| ###
| 84.3
| 84.3
| 0.4 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
| 313,520
| 0
| 79.6
| 79.6
| 0.0 |
2002-Dec-13 Fri
| ###
| 5.21
| ###
| ###
| 655,848
| 1,708,484
| 80.4
| 80.4
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 975,959
| 0
| ###
| ###
| 0.0 |
2002-Dec-11 Wed
| ###
| 5.24
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| 5
| ###
| ###
| ###
| 1,044,520
| 0
| 92.1
| 92.1
| 0.0 |
2002-Dec-09 Mon
| 5
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2002-Dec-06 Fri
| 5
| ###
| ###
| ###
| 692,241
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2002-Dec-04 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2002-Dec-03 Tue
| 4.84
| 4.86
| 4.83
| 4.85
|
|
| 77.1
| 77.1
| ### |
2002-Dec-02 Mon
| 4.84
| ###
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2002-Nov-29 Fri
| 4.8
| ###
| 4.8
| 4.86
| 2,114,074
| 5,073,777
| 75.7
| 75.7
| 0.3 |
2002-Nov-28 Thu
| 4.79
| 4.8
| 4.76
| 4.8
| 2,084,574
| ###
| 71.5
| 71.5
| 0.3 |
2002-Nov-27 Wed
| 4.74
| 4.81
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 4.78
| 4.83
| 4.72
| 4.72
| 258,274
| 1,233,258
| 26.8
| 26.8
| 0.3 |
2002-Nov-25 Mon
| 4.71
| 4.78
| ###
| 4.75
|
|
| 78.0
| 78.0
| ### |
2002-Nov-22 Fri
| 4.72
| 4.73
| 4.7
| 4.71
|
|
| 29.6
| 29.6
| ### |
2002-Nov-21 Thu
| 4.74
| 4.81
| ###
| 4.7
| 2,938,321
| ###
| 23.9
| 23.9
| 0.3 |
2002-Nov-20 Wed
| 4.71
| 4.74
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2002-Nov-19 Tue
| 4.72
| 4.73
| 4.7
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Nov-18 Mon
| 4.73
| 4.76
| 4.73
| 4.74
| 760,088
| ###
| ###
| ###
| 0.3 |
2002-Nov-15 Fri
| 4.74
| 4.78
| 4.74
| 4.78
| 248,026
| ###
| 76.8
| 76.8
| ### |
2002-Nov-14 Thu
| 4.81
| 4.81
| 4.73
| 4.75
| 1,238,758
| 5,908,875
| 22.6
| 22.6
| ### |
2002-Nov-13 Wed
| 4.81
| 4.82
| 4.75
| 4.78
| 1,223,354
| 5,853,748
| ###
| ###
| ### |
2002-Nov-12 Tue
| 4.81
| 4.81
| 4.81
| 4.81
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 4.8
| 4.83
| 4.78
| 4.81
| 2,047,920
| 9,840,255
| 83.0
| 83.0
| ### |
2002-Nov-08 Fri
| 4.75
| 4.8
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2002-Nov-07 Thu
| 4.8
| 4.8
| 4.76
| 4.77
| 1,566,524
| 7,487,984
| 25.3
| 25.3
| ### |
2002-Nov-06 Wed
| 4.83
| 4.84
| 4.74
| 4.77
| 1,057,642
| ###
| 25.0
| 25.0
| ### |
2002-Nov-05 Tue
| ###
| ###
| 4.78
| 4.84
|
|
| 13.1
| 13.1
| 0.3 |
2002-Nov-04 Mon
| ###
| ###
| 4.83
| ###
| 371,924
| ###
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| 4.75
| 4.89
| 4.73
| 4.85
|
|
| 86.6
| 86.6
| ### |
2002-Oct-31 Thu
| 4.77
| 4.79
| 4.72
| 4.75
|
|
| ###
| ###
| ### |
2002-Oct-30 Wed
| ###
| 4.84
| ###
| 4.74
| 1,722,253
| 4,167,852
| 82.3
| 82.3
| 0.3 |
2002-Oct-29 Tue
| 4.7
| 4.74
| ###
| ###
| 588,420
| 1,394,555
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| 4.77
| 4.79
| 4.71
| 4.71
| 463,973
| 2,203,871
| ###
| ###
| ### |
2002-Oct-25 Fri
| 4.82
| 4.82
| 4.73
| 4.78
|
|
| ###
| ###
| ### |
2002-Oct-24 Thu
| 4.89
| ###
| 4.78
| 4.82
|
|
| 20.4
| 20.4
| 0.3 |
2002-Oct-23 Wed
| 4.8
| 4.89
| 4.79
| 4.81
| 2,026,254
| ###
| ###
| ###
| ### |
2002-Oct-22 Tue
| ###
| 4.75
| ###
| 4.75
|
|
| 88.7
| 88.7
| ### |
2002-Oct-21 Mon
| ###
| ###
| 4.4
| 4.54
| 2,513,088
| ###
| ###
| ###
| 0.3 |
2002-Oct-18 Fri
| 5
| 5
| ###
| 4.7
| 3,567,826
| ###
| 6.0
| 6.0
| 0.3 |
2002-Oct-17 Thu
| 5.76
| 5.8
| 4.88
| ###
|
|
| 0.2
| 0.2
| 0.0 |
2002-Oct-16 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| 5.55
| ###
| 1,269,740
| 3,523,528
| 27.7
| 27.7
| 0.0 |
2002-Oct-14 Mon
| 5.55
| ###
| 5.51
| 5.59
|
|
| 79.3
| 79.3
| ### |
2002-Oct-11 Fri
| ###
| ###
| 5.45
| 5.46
| 595,471
| 1,622,658
| ###
| ###
| ### |
2002-Oct-10 Thu
| 5.57
| ###
| 5.55
| ###
| 602,271
| ###
| 74.2
| 74.2
| 0.0 |
2002-Oct-09 Wed
| 5.59
| ###
| 5.56
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-07 Mon
| 5.71
| 5.72
| ###
| ###
| 22,048
| 63,057
| 27.5
| 27.5
| 0.0 |
2002-Oct-04 Fri
| ###
| 5.75
| ###
| 5.71
| 723,479
| ###
| ###
| ###
| 0.4 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| ###
| ###
| 279,073
| 0
| ###
| ###
| 0.0 |
2002-Oct-01 Tue
| 5.59
| ###
| 5.55
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2002-Sep-30 Mon
| 5.49
| ###
| 5.49
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| 5.57
| 5.58
| 242,371
| ###
| 25.4
| 25.4
| 0.4 |
2002-Sep-26 Thu
| 5.55
| ###
| 5.55
| ###
| 498,747
| 1,384,022
| 81.9
| 81.9
| 0.0 |
2002-Sep-25 Wed
| 5.56
| 5.56
| 5.5
| 5.56
| 288,623
| 1,596,085
| 81.0
| 81.0
| 0.4 |
2002-Sep-24 Tue
| 5.75
| 5.76
| 5.55
| 5.59
|
|
| 16.6
| 16.6
| ### |
2002-Sep-23 Mon
| 5.73
| 5.76
| 5.72
| 5.75
| 646,021
| ###
| ###
| ###
| ### |
2002-Sep-20 Fri
| 5.73
| 5.75
| ###
| 5.73
| 337,940
| 971,577
| ###
| ###
| ### |
2002-Sep-19 Thu
| 5.85
| 5.88
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2002-Sep-18 Wed
| 5.82
| 5.82
| 5.73
| 5.82
|
|
| 74.9
| 74.9
| 0.4 |
2002-Sep-17 Tue
| ###
| ###
| ###
| 5.79
| 585,682
| 0
| 84.4
| 84.4
| ### |
2002-Sep-16 Mon
| ###
| 5.75
| ###
| 5.7
|
|
| 77.1
| 77.1
| 0.4 |
2002-Sep-13 Fri
| 5.59
| 5.74
| 5.59
| 5.73
|
|
| 87.3
| 87.3
| ### |
2002-Sep-12 Thu
| ###
| ###
| 5.59
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
| 309,922
| 0
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 1,082,484
| 0
| 77.8
| 77.8
| 0.0 |
2002-Sep-09 Mon
| 5.55
| ###
| 5.53
| ###
| 324,724
| ###
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 5.52
| 5.59
| 5.5
| 5.55
| 2,099,189
| ###
| ###
| ###
| ### |
2002-Sep-05 Thu
| 5.53
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2002-Sep-04 Wed
| ###
| ###
| 5.48
| 5.5
| 131,359
| 359,923
| ###
| ###
| 0.4 |
2002-Sep-03 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 5.52
| ###
| 5.49
| ###
| 227,443
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 5.48
| 5.54
| 5.48
| 5.51
|
|
| 76.6
| 76.6
| ### |
2002-Aug-28 Wed
| 5.54
| 5.54
| 5.48
| 5.49
| 476,482
| ###
| ###
| ###
| 0.4 |
2002-Aug-27 Tue
| 5.45
| ###
| 5.45
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2002-Aug-26 Mon
| 5.44
| 5.44
| ###
| 5.4
| 173,047
| 470,687
| 25.0
| 25.0
| 0.4 |
2002-Aug-23 Fri
| 5.48
| 5.48
| 5.4
| 5.43
| 438,558
| 2,385,755
| 24.7
| 24.7
| 0.4 |
2002-Aug-22 Thu
| ###
| 5.45
| ###
| 5.44
|
|
| ###
| ###
| 0.4 |
2002-Aug-21 Wed
| 5.42
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-20 Tue
| 5.45
| 5.53
| 5.4
| 5.49
|
|
| ###
| ###
| 0.4 |
2002-Aug-19 Mon
| 5.43
| 5.45
| 5.41
| 5.41
|
|
| 26.5
| 26.5
| ### |
2002-Aug-16 Fri
| 5.49
| 5.49
| 5.4
| 5.41
|
|
| 15.0
| 15.0
| ### |
2002-Aug-15 Thu
| 5.45
| 5.52
| 5.41
| 5.45
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 5.41
| 5.52
| 5.41
| 5.41
|
|
| ###
| ###
| ### |
2002-Aug-13 Tue
| 5.51
| 5.51
| 5.43
| 5.45
| 1,005,078
| 5,497,776
| ###
| ###
| ### |
2002-Aug-12 Mon
| 5.48
| 5.5
| 5.48
| 5.48
|
|
| 74.2
| 74.2
| ### |
2002-Aug-09 Fri
| 5.43
| 5.48
| 5.43
| 5.48
|
|
| 77.0
| 77.0
| ### |
2002-Aug-08 Thu
| 5.4
| 5.43
| ###
| 5.43
|
|
| 71.4
| 71.4
| 0.4 |
2002-Aug-07 Wed
| 5.4
| 5.43
| ###
| 5.4
| 207,379
| ###
| 71.9
| 71.9
| 0.4 |
2002-Aug-06 Tue
| ###
| 5.47
| ###
| 5.43
| 228,148
| 623,984
| 88.6
| 88.6
| 0.4 |
2002-Aug-05 Mon
| 5.45
| 5.5
| 5.4
| 5.41
| 30,742
| 167,543
| 31.4
| 31.4
| ### |
2002-Aug-02 Fri
| 5.55
| 5.55
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 5.4
| 5.56
| 5.4
| 5.51
|
|
| ###
| ###
| ### |
2002-Jul-31 Wed
| ###
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Jul-30 Tue
| 5.4
| 5.45
| ###
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2002-Jul-29 Mon
| ###
| 5.42
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Jul-26 Fri
| ###
| 5.42
| ###
| 5.25
|
|
| 18.8
| 18.8
| 0.4 |
2002-Jul-25 Thu
| 5.54
| 5.54
| ###
| 5.4
| 393,358
| ###
| 13.7
| 13.7
| 0.4 |
2002-Jul-24 Wed
| 5.58
| ###
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2002-Jul-23 Tue
| 5.57
| ###
| 5.51
| 5.55
| 1,315,159
| ###
| 28.8
| 28.8
| ### |
2002-Jul-22 Mon
| 5.48
| 5.57
| 5.45
| 5.56
| 260,352
| ###
| 75.8
| 75.8
| 0.4 |
2002-Jul-19 Fri
| 5.52
| ###
| 5.46
| ###
| 338,488
| 924,072
| 87.9
| 87.9
| 0.0 |
2002-Jul-18 Thu
| 5.44
| 5.52
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Jul-17 Wed
| ###
| 5.45
| ###
| 5.44
| 358,524
| 976,977
| 90.4
| 90.4
| 0.4 |
2002-Jul-16 Tue
| ###
| 5.48
| ###
| 5.4
|
|
| 83.2
| 83.2
| 0.4 |
2002-Jul-15 Mon
| 5.4
| 5.41
| ###
| ###
| 542,671
| 1,467,925
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 5.47
| 5.5
| 5.44
| 5.45
|
|
| 28.7
| 28.7
| ### |
2002-Jul-11 Thu
| ###
| ###
| 5.47
| 5.49
|
|
| ###
| ###
| 0.4 |
2002-Jul-10 Wed
| 5.53
| 5.72
| 5.52
| 5.57
|
|
| 79.8
| 79.8
| 0.4 |
2002-Jul-09 Tue
| 5.54
| ###
| 5.54
| 5.54
| 397,622
| ###
| 68.2
| 68.2
| 0.4 |
2002-Jul-08 Mon
| 5.48
| ###
| 5.48
| 5.59
|
|
| 85.7
| 85.7
| ### |
2002-Jul-05 Fri
| 5.45
| 5.5
| 5.43
| 5.45
|
|
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 5.44
| 5.49
| 5.43
| 5.46
| 2,074,275
| 11,325,541
| 73.8
| 73.8
| ### |
2002-Jul-03 Wed
| 5.4
| 5.45
| 5.4
| 5.44
| 531,289
| 2,882,242
| 80.1
| 80.1
| 0.4 |
2002-Jul-02 Tue
| 5.4
| 5.47
| 5.4
| 5.4
|
|
| 75.7
| 75.7
| 0.4 |
2002-Jul-01 Mon
| 5.4
| 5.4
| ###
| 5.4
|
|
| 71.8
| 71.8
| 0.4 |
2002-Jun-28 Fri
| ###
| 5.4
| 5.25
| 5.4
| 950,545
| 5,061,652
| ###
| ###
| 0.4 |
2002-Jun-27 Thu
| ###
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Jun-26 Wed
| ###
| ###
| ###
| ###
| 264,275
| 0
| ###
| ###
| 0.0 |
2002-Jun-25 Tue
| 5.4
| 5.4
| ###
| ###
| 1,005,788
| 2,715,627
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| ###
| 5.4
| ###
| 5.4
| 252,325
| 681,277
| ###
| ###
| 0.4 |
2002-Jun-21 Fri
| ###
| ###
| ###
| ###
| 272,042
| 0
| ###
| ###
| 0.0 |
2002-Jun-20 Thu
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Jun-19 Wed
| ###
| 5.4
| ###
| ###
| 224,181
| 605,288
| ###
| ###
| 0.0 |
2002-Jun-18 Tue
| 5.45
| 5.46
| ###
| ###
| 139,728
| 381,457
| 28.6
| 28.6
| 0.0 |
2002-Jun-17 Mon
| 5.44
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| ###
| 5.46
| ###
| 5.44
|
|
| 82.1
| 82.1
| 0.4 |
2002-Jun-13 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 5.27
| ###
| 5.26
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2002-Jun-07 Fri
| 5.25
| ###
| 5.25
| 5.26
|
|
| ###
| ###
| 0.4 |
2002-Jun-06 Thu
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-Jun-05 Wed
| 5.29
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 5.26
| ###
| 120,242
| ###
| 79.2
| 79.2
| 0.0 |
2002-Jun-03 Mon
| 5.23
| 5.4
| 5.23
| ###
| 484,288
| ###
| ###
| ###
| 0.0 |
2002-May-31 Fri
| 5.27
| 5.27
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-May-30 Thu
| 5.26
| 5.29
| 5.24
| 5.27
| 180,241
| ###
| 68.8
| 68.8
| ### |
2002-May-29 Wed
| ###
| ###
| ###
| 5.27
| 319,579
| 0
| 20.8
| 20.8
| ### |
2002-May-28 Tue
| 5.41
| 5.41
| ###
| ###
| 558,748
| ###
| 28.8
| 28.8
| 0.0 |
2002-May-27 Mon
| 5.45
| 5.5
| 5.41
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-May-24 Fri
| 5.48
| 5.48
| ###
| 5.45
| 287,874
| 788,774
| ###
| ###
| ### |
2002-May-23 Thu
| ###
| 5.5
| ###
| 5.48
|
|
| ###
| ###
| ### |
2002-May-22 Wed
| 5.27
| ###
| 5.27
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-May-21 Tue
| 5.21
| 5.28
| 5.21
| 5.25
| 256,929
| ###
| ###
| ###
| 0.4 |
2002-May-20 Mon
| 5.27
| 5.27
| 5.21
| 5.24
|
|
| 30.0
| 30.0
| 0.4 |
2002-May-17 Fri
| 5.27
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2002-May-16 Thu
| 5.23
| ###
| 5.23
| 5.28
|
|
| 75.5
| 75.5
| 0.4 |
2002-May-15 Wed
| 5.24
| 5.24
| ###
| 5.24
| 185,186
| 485,187
| 70.0
| 70.0
| 0.4 |
2002-May-14 Tue
| 5.24
| 5.24
| ###
| 5.24
|
|
| 73.0
| 73.0
| 0.4 |
2002-May-13 Mon
| 5.26
| 5.28
| ###
| 5.24
|
|
| 37.7
| 37.7
| 0.4 |
2002-May-10 Fri
| 5.27
| ###
| ###
| 5.27
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| 5.22
| 5.29
| 5.2
| 5.28
| 120,681
| 632,971
| 84.0
| 84.0
| 0.4 |
2002-May-08 Wed
| 5.21
| 5.25
| ###
| 5.2
| 265,978
| ###
| 28.5
| 28.5
| ### |
2002-May-07 Tue
| 5.24
| ###
| ###
| 5.21
| 411,683
| 0
| 35.5
| 35.5
| 0.4 |
2002-May-06 Mon
| 5.2
| 5.24
| ###
| 5.24
| 195,578
| ###
| ###
| ###
| 0.4 |
2002-May-03 Fri
| ###
| 5.2
| ###
| 5.2
| 44,846
| ###
| ###
| ###
| ### |
2002-May-02 Thu
| ###
| 5.2
| ###
| ###
| 218,844
| ###
| 78.1
| 78.1
| 0.0 |
2002-May-01 Wed
| ###
| 5.2
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
2002-Apr-30 Tue
| 5.22
| 5.22
| ###
| 5.2
|
|
| 37.2
| 37.2
| ### |
2002-Apr-29 Mon
| 5.21
| ###
| 5.21
| 5.22
|
|
| ###
| ###
| 0.4 |
2002-Apr-26 Fri
| 5.21
| ###
| 5.2
| 5.23
|
|
| ###
| ###
| ### |
2002-Apr-24 Wed
| ###
| ###
| ###
| 5.21
| 490,788
| 0
| ###
| ###
| 0.4 |
2002-Apr-23 Tue
| 5.22
| ###
| 5.22
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| 5.28
| 5.28
| 5.23
| 5.24
| 174,871
| 918,947
| 29.4
| 29.4
| 0.4 |
2002-Apr-19 Fri
| ###
| 5.25
| ###
| 5.25
| 485,654
| 1,274,841
| ###
| ###
| 0.4 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 5.2
| 5.23
| ###
| 5.2
| 655,289
| 1,713,580
| ###
| ###
| ### |
2002-Apr-16 Tue
| ###
| 5.24
| ###
| ###
| 861,645
| ###
| ###
| ###
| 0.0 |
2002-Apr-15 Mon
| ###
| ###
| ###
| ###
| 745,270
| 0
| 72.0
| 72.0
| 0.0 |
2002-Apr-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| ###
| ###
| 326,589
| 0
| 31.3
| 31.3
| 0.0 |
2002-Apr-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-09 Tue
| ###
| ###
| 5
| ###
|
|
| 20.5
| 20.5
| 0.0 |
2002-Apr-08 Mon
| ###
| ###
| ###
| ###
| 346,046
| 0
| ###
| ###
| 0.0 |
2002-Apr-05 Fri
| ###
| 5.2
| ###
| ###
| 304,043
| ###
| 27.8
| 27.8
| 0.0 |
2002-Apr-04 Thu
| ###
| 5.21
| ###
| ###
| 893,048
| ###
| 76.1
| 76.1
| 0.0 |
2002-Apr-03 Wed
| ###
| 5.22
| ###
| ###
| 395,443
| ###
| ###
| ###
| 0.0 |
2002-Apr-02 Tue
| ###
| 5.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2002-Mar-27 Wed
| ###
| 5.21
| ###
| 5.21
| 872,275
| 2,272,276
| ###
| ###
| 0.4 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 737,825
| 0
| ###
| ###
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
| 347,572
| 0
| 25.3
| 25.3
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-19 Tue
| ###
| 5.2
| ###
| ###
| 421,150
| ###
| 71.9
| 71.9
| 0.0 |
2002-Mar-18 Mon
| 5.23
| 5.25
| ###
| ###
| 100,788
| ###
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| 5.2
| ###
| 5.2
| 366,258
| 952,270
| 79.2
| 79.2
| ### |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 377,477
| 0
| 77.5
| 77.5
| 0.0 |
2002-Mar-13 Wed
| 5.2
| 5.25
| ###
| 5.2
| 116,070
| 304,683
| ###
| ###
| ### |
2002-Mar-12 Tue
| 5.27
| 5.27
| 5.183
| 5.183
| 184,873
| ###
| 21.8
| 21.8
| ### |
2002-Mar-11 Mon
| 5.29
| ###
| 5.23
| ###
| 1,334,575
| ###
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Mar-07 Thu
| ###
| ###
| ###
| ###
| 504,929
| 0
| ###
| ###
| 0.0 |
2002-Mar-06 Wed
| 5.145
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-04 Mon
| ###
| 5.2
| ###
| ###
| 177,379
| 461,185
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| 5.24
| 5.25
| ###
| 5.21
| 313,357
| ###
| 29.3
| 29.3
| 0.4 |
2002-Feb-28 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| 86.6
| 86.6
| 0.4 |
2002-Feb-27 Wed
| ###
| ###
| ###
| ###
| 644,278
| 0
| ###
| ###
| 0.0 |
2002-Feb-26 Tue
| ###
| ###
| ###
| ###
| 387,488
| 0
| 38.1
| 38.1
| 0.0 |
2002-Feb-25 Mon
| 5.26
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-22 Fri
| 5.28
| ###
| 5.23
| 5.26
| 486,572
| 1,272,385
| 32.9
| 32.9
| 0.4 |
2002-Feb-21 Thu
| 5.083
| ###
| ###
| 5.28
| 2,870,220
| 0
| 92.2
| 92.2
| 0.4 |
2002-Feb-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Feb-19 Tue
| 5.041
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| 5.029
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
| 98,920
| 0
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 5.2
| 5.25
| ###
| ###
| 371,052
| ###
| ###
| ###
| 0.0 |
2002-Feb-13 Wed
| ###
| 5.25
| 5
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2002-Feb-12 Tue
| 4.827
| ###
| 4.827
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| ###
| 4.75
| 4.78
|
|
| 34.2
| 34.2
| ### |
2002-Feb-08 Fri
| 4.588
| 4.74
| 4.588
| ###
| 384,887
| ###
| 82.5
| 82.5
| 0.0 |
2002-Feb-07 Thu
| 4.75
| 4.75
| ###
| 4.671
|
|
| 21.4
| 21.4
| ### |
2002-Feb-06 Wed
| 4.7
| 4.75
| ###
| 4.75
| 590,770
| 1,403,078
| 75.5
| 75.5
| ### |
2002-Feb-05 Tue
| 4.8
| 4.8
| 4.686
| 4.686
| 235,687
| ###
| 16.4
| 16.4
| 0.3 |
2002-Feb-04 Mon
| 4.8
| 4.8
| 4.76
| 4.8
|
|
| 69.3
| 69.3
| 0.3 |
2002-Feb-01 Fri
| 4.79
| 4.8
| 4.75
| ###
| 139,781
| 667,454
| 37.8
| 37.8
| 0.0 |
2002-Jan-31 Thu
| 4.77
| 4.79
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2002-Jan-30 Wed
| ###
| 4.77
| ###
| 4.77
|
|
| 88.6
| 88.6
| ### |
2002-Jan-29 Tue
| 4.72
| 4.73
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2002-Jan-28 Mon
| 4.74
| 4.74
| 4.74
| 4.74
| 0
|
|
|
| 0.3 |
2002-Jan-25 Fri
| 4.77
| 4.77
| 4.74
| 4.74
| 620,720
| 2,951,523
| 26.7
| 26.7
| 0.3 |
2002-Jan-24 Thu
| 4.79
| 4.79
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2002-Jan-23 Wed
| 4.784
| 4.8
| 4.75
| 4.8
|
|
| 71.6
| 71.6
| 0.3 |
2002-Jan-22 Tue
| 4.79
| 4.8
| 4.76
| 4.79
| 185,875
| 888,482
| ###
| ###
| 0.3 |
2002-Jan-21 Mon
| ###
| 4.81
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Jan-18 Fri
| 4.841
| 4.85
| 4.7
| 4.81
|
|
| ###
| ###
| ### |
2002-Jan-17 Thu
| ###
| ###
| 4.81
| 4.81
|
|
| 16.8
| 16.8
| ### |
2002-Jan-16 Wed
| 4.89
| 5
| 4.89
| 5
|
|
| 86.8
| 86.8
| 0.4 |
2002-Jan-15 Tue
| 4.88
| ###
| 4.86
| ###
| 402,184
| ###
| 74.3
| 74.3
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| 4.879
| 4.879
| 305,122
| 744,345
| ###
| ###
| 0.3 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2002-Jan-10 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Jan-09 Wed
| 5
| ###
| ###
| 4.955
| 117,486
| 0
| 23.8
| 23.8
| ### |
2002-Jan-08 Tue
| 5
| ###
| ###
| 5
|
|
| 69.3
| 69.3
| 0.4 |
2002-Jan-07 Mon
| ###
| ###
| 5
| 5
|
|
| 26.3
| 26.3
| 0.4 |
2002-Jan-04 Fri
| 4.988
| ###
| ###
| ###
| 15,887
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 60,070
| 0
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2001-Dec-28 Fri
| ###
| ###
| 5
| ###
| 98,975
| ###
| 66.6
| 66.6
| 0.0 |
2001-Dec-27 Thu
| 4.84
| ###
| 4.8
| ###
| 39,528
| ###
| 93.6
| 93.6
| 0.0 |
2001-Dec-24 Mon
| 4.7
| 4.849
| 4.7
| 4.849
| 37,673
| ###
| ###
| ###
| ### |
2001-Dec-21 Fri
| 4.7
| 4.85
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Dec-20 Thu
| ###
| 4.71
| ###
| 4.7
|
|
| 82.6
| 82.6
| 0.3 |
2001-Dec-19 Wed
| 4.785
| 4.785
| 4.59
| ###
| 212,170
| 994,546
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 4.82
| 4.82
| 4.75
| 4.77
|
|
| ###
| ###
| ### |
2001-Dec-17 Mon
| 4.8
| 4.88
| 4.8
| 4.81
| 354,488
| 1,715,721
| 75.9
| 75.9
| ### |
2001-Dec-14 Fri
| 4.745
| 4.88
| 4.745
| 4.8
|
|
| 78.0
| 78.0
| 0.3 |
2001-Dec-13 Thu
| 4.78
| ###
| 4.75
| 4.77
| 138,348
| 328,576
| 34.5
| 34.5
| ### |
2001-Dec-12 Wed
| 4.7
| 4.79
| 4.7
| 4.78
|
|
| 86.3
| 86.3
| ### |
2001-Dec-11 Tue
| ###
| 4.7
| ###
| ###
| 593,042
| 1,393,648
| 30.5
| 30.5
| 0.0 |
2001-Dec-10 Mon
| 4.657
| 4.7
| ###
| 4.7
| 597,745
| ###
| ###
| ###
| 0.3 |
2001-Dec-07 Fri
| ###
| 4.7
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2001-Dec-06 Thu
| ###
| 4.7
| ###
| ###
| 496,787
| 1,167,449
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 4.671
| 4.671
| ###
| ###
| 455,127
| 1,062,949
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| 4.73
| 4.74
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Dec-03 Mon
| ###
| 4.76
| ###
| 4.74
| 1,081,480
| 2,573,922
| ###
| ###
| 0.3 |
2001-Nov-30 Fri
| ###
| 4.8
| ###
| 4.786
| 251,080
| ###
| 83.6
| 83.6
| ### |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2001-Nov-28 Wed
| 4.57
| ###
| 4.57
| ###
| 419,156
| 957,771
| 75.9
| 75.9
| 0.0 |
2001-Nov-27 Tue
| 4.55
| 4.57
| 4.55
| 4.55
| 376,528
| ###
| 72.0
| 72.0
| 0.3 |
2001-Nov-26 Mon
| 4.573
| 4.573
| 4.52
| 4.53
|
|
| 26.1
| 26.1
| ### |
2001-Nov-23 Fri
| 4.59
| 4.59
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2001-Nov-22 Thu
| 4.57
| 4.58
| 4.55
| 4.57
|
|
| 70.0
| 70.0
| ### |
2001-Nov-21 Wed
| 4.58
| ###
| 4.53
| 4.56
| 144,052
| 326,277
| 30.7
| 30.7
| 0.3 |
2001-Nov-20 Tue
| 4.58
| ###
| 4.55
| 4.58
|
|
| 70.4
| 70.4
| 0.3 |
2001-Nov-19 Mon
| ###
| ###
| 4.54
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2001-Nov-16 Fri
| 4.53
| ###
| 4.53
| ###
| 338,770
| ###
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| 4.4
| 4.48
| ###
| 4.48
|
|
| ###
| ###
| ### |
2001-Nov-14 Wed
| ###
| 4.44
| ###
| ###
| 460,775
| 1,022,920
| ###
| ###
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| 4.25
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2001-Nov-12 Mon
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-09 Fri
| 4.41
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-08 Thu
| ###
| 4.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| 4.48
| 4.48
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Nov-06 Tue
| 4.42
| 4.43
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| 4.389
| 4.5
| 4.389
| 4.41
|
|
| ###
| ###
| ### |
2001-Nov-02 Fri
| ###
| 4.4
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-31 Wed
| 4.43
| 4.43
| ###
| ###
| 84,183
| ###
| 17.1
| 17.1
| 0.0 |
2001-Oct-30 Tue
| 4.46
| 4.46
| 4.4
| 4.43
|
|
| ###
| ###
| ### |
2001-Oct-29 Mon
| 4.4
| 4.46
| ###
| 4.46
| 43,924
| 97,950
| ###
| ###
| 0.3 |
2001-Oct-26 Fri
| ###
| ###
| ###
| ###
| 79,678
| 0
| 72.8
| 72.8
| 0.0 |
2001-Oct-25 Thu
| 4.26
| ###
| 4.26
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2001-Oct-24 Wed
| 4.28
| 4.28
| ###
| 4.25
|
|
| ###
| ###
| ### |
2001-Oct-23 Tue
| 4.279
| ###
| 4.279
| 4.28
|
|
| 71.1
| 71.1
| 0.3 |
2001-Oct-22 Mon
| ###
| 4.24
| ###
| 4.22
| 530,921
| 1,125,552
| 81.6
| 81.6
| ### |
2001-Oct-19 Fri
| ###
| 4.25
| ###
| 4.176
|
|
| ###
| ###
| 0.3 |
2001-Oct-18 Thu
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2001-Oct-17 Wed
| 4.24
| 4.24
| ###
| ###
| 496,348
| 1,052,257
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 4.26
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Oct-15 Mon
| 4.23
| 4.25
| ###
| 4.228
| 1,403,782
| ###
| 35.0
| 35.0
| ### |
2001-Oct-12 Fri
| 4.2
| 4.22
| ###
| 4.21
|
|
| ###
| ###
| ### |
2001-Oct-11 Thu
| ###
| 4.25
| ###
| ###
| 419,084
| 890,553
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 957,951
| 0
| ###
| ###
| 0.0 |
2001-Oct-08 Mon
| 4.055
| ###
| ###
| ###
| 159,085
| 0
| 74.1
| 74.1
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 18.8
| 18.8
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-03 Wed
| 4.2
| 4.21
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2001-Oct-02 Tue
| ###
| 4.22
| ###
| ###
| 234,371
| 494,522
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| 4
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2001-Sep-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| ###
| ###
| ###
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Sep-24 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-21 Fri
| ###
| ###
| 3.85
| 4
|
|
| ###
| ###
| 0.3 |
2001-Sep-20 Thu
| 4.24
| 4.24
| ###
| ###
| 200,042
| 424,089
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 4.258
| ###
| 4.258
| 4.28
|
|
| 65.7
| 65.7
| 0.3 |
2001-Sep-18 Tue
| 4.21
| ###
| 4.21
| 4.25
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| 4.22
| 4.24
| ###
| ###
|
|
| 55.7
| 55.7
| 0.0 |
2001-Sep-14 Fri
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2001-Sep-13 Thu
| 4.41
| 4.45
| ###
| ###
| 224,545
| ###
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| 4.329
| 4.42
| 4.23
| 4.4
|
|
| 78.0
| 78.0
| 0.3 |
2001-Sep-11 Tue
| 4.49
| 4.49
| ###
| 4.43
| 168,258
| ###
| 22.7
| 22.7
| ### |
2001-Sep-10 Mon
| 4.45
| 4.5
| ###
| 4.5
|
|
| 76.1
| 76.1
| ### |
2001-Sep-07 Fri
| ###
| 4.56
| 4.4
| 4.5
| 49,152
| ###
| ###
| ###
| ### |
2001-Sep-06 Thu
| 4.49
| 4.559
| 4.4
| 4.559
| 156,788
| ###
| ###
| ###
| 0.3 |
2001-Sep-05 Wed
| 4.641
| 4.641
| ###
| 4.5
| 240,982
| ###
| ###
| ###
| ### |
2001-Sep-04 Tue
| 4.7
| 4.74
| ###
| ###
| 126,588
| ###
| 26.5
| 26.5
| 0.0 |
2001-Sep-03 Mon
| 4.5
| 4.74
| 4.5
| ###
| 259,529
| 1,199,023
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 4.59
| 4.59
| 4.45
| 4.48
| 170,156
| ###
| ###
| ###
| ### |
2001-Aug-30 Thu
| ###
| ###
| ###
| ###
| 81,946
| 0
| 22.2
| 22.2
| 0.0 |
2001-Aug-29 Wed
| ###
| 4.7
| ###
| ###
| 256,328
| 602,370
| ###
| ###
| 0.0 |
2001-Aug-28 Tue
| 4.47
| ###
| 4.47
| ###
|
|
| 90.3
| 90.3
| 0.0 |
2001-Aug-27 Mon
| 4.4
| 4.47
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
2001-Aug-24 Fri
| ###
| 4.4
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2001-Aug-23 Thu
| 4.45
| 4.46
| ###
| ###
| 16,754
| ###
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| 4.43
| 4.44
| 4.43
| 4.43
|
|
| 73.5
| 73.5
| ### |
2001-Aug-21 Tue
| 4.42
| 4.45
| 4.4
| 4.426
| 110,528
| 489,086
| 72.4
| 72.4
| ### |
2001-Aug-20 Mon
| 4.44
| 4.44
| ###
| 4.42
|
|
| 39.0
| 39.0
| 0.3 |
2001-Aug-17 Fri
| 4.342
| 4.51
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2001-Aug-16 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2001-Aug-15 Wed
| ###
| 4.4
| ###
| 4.4
| 667,376
| 1,468,227
| 89.4
| 89.4
| 0.3 |
2001-Aug-14 Tue
| ###
| 4.41
| 4.27
| 4.28
| 420,920
| ###
| 19.4
| 19.4
| 0.3 |
2001-Aug-13 Mon
| ###
| 4.46
| ###
| ###
| 205,671
| 458,646
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| 4.47
| 4.47
| ###
| ###
| 431,345
| 964,056
| 15.0
| 15.0
| 0.0 |
2001-Aug-08 Wed
| 4.4
| 4.5
| ###
| 4.5
|
|
| 86.3
| 86.3
| ### |
2001-Aug-07 Tue
| ###
| ###
| 4.28
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2001-Aug-06 Mon
| ###
| 4.43
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Aug-03 Fri
| 4.28
| ###
| 4.27
| ###
| 128,951
| ###
| 84.1
| 84.1
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
| 412,243
| 0
| 86.4
| 86.4
| 0.0 |
2001-Aug-01 Wed
| ###
| 4.2
| ###
| ###
| 260,686
| 547,440
| ###
| ###
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| ###
| ###
| 73,820
| 0
| 31.2
| 31.2
| 0.0 |
2001-Jul-30 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Jul-27 Fri
| 4.26
| 4.27
| 4.23
| 4.24
|
|
| ###
| ###
| 0.3 |
2001-Jul-26 Thu
| 4.29
| 4.29
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2001-Jul-25 Wed
| 4.344
| 4.344
| 4.27
| 4.28
|
|
| 31.1
| 31.1
| 0.3 |
2001-Jul-24 Tue
| 4.383
| 4.4
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-Jul-23 Mon
| 4.377
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| 4.23
| 4.4
| 4.22
| ###
| 510,472
| ###
| 89.7
| 89.7
| 0.0 |
2001-Jul-19 Thu
| ###
| 4.24
| ###
| 4.23
|
|
| 86.6
| 86.6
| 0.3 |
2001-Jul-18 Wed
| ###
| 4.25
| ###
| 4.24
| 328,329
| ###
| ###
| ###
| 0.3 |
2001-Jul-17 Tue
| 4.2
| 4.24
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Jul-16 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| 88.9
| 88.9
| ### |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
| 98,928
| 0
| 71.9
| 71.9
| 0.0 |
2001-Jul-12 Thu
| 4.085
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2001-Jul-11 Wed
| ###
| ###
| 4
| ###
| 202,826
| 405,652
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 102,573
| 0
| 77.7
| 77.7
| 0.0 |
2001-Jul-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| ###
| 4.046
| 4
| 4.046
| 150,187
| ###
| 78.7
| 78.7
| 0.3 |
2001-Jul-03 Tue
| ###
| ###
| 4
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| ###
| ###
| ###
| 4.022
|
|
| ###
| ###
| 0.3 |
2001-Jun-29 Fri
| ###
| 4.253
| ###
| 4.253
| 758,950
| ###
| 84.6
| 84.6
| ### |
2001-Jun-28 Thu
| 4
| ###
| 4
| 4
| 353,759
| ###
| ###
| ###
| 0.3 |
2001-Jun-27 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jun-26 Tue
| ###
| ###
| ###
| 4
| 467,279
| 0
| ###
| ###
| 0.3 |
2001-Jun-25 Mon
| 4
| ###
| 4
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
| 304,421
| 0
| 75.7
| 75.7
| 0.0 |
2001-Jun-21 Thu
| 3.652
| ###
| 3.652
| ###
| 151,842
| ###
| ###
| ###
| 0.0 |
2001-Jun-20 Wed
| 3.82
| 3.88
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2001-Jun-19 Tue
| 3.81
| 3.84
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2001-Jun-18 Mon
| 3.77
| 3.83
| 3.77
| 3.821
| 304,146
| 1,155,754
| 83.2
| 83.2
| 0.3 |
2001-Jun-15 Fri
| 3.77
| 3.8
| 3.77
| 3.79
| 300,025
| ###
| ###
| ###
| ### |
2001-Jun-14 Thu
| 3.789
| 3.79
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2001-Jun-13 Wed
| 3.7
| 3.76
| 3.7
| 3.76
|
|
| 84.4
| 84.4
| 0.3 |
2001-Jun-12 Tue
| ###
| ###
| 3.75
| 3.75
|
|
| 36.0
| 36.0
| 0.3 |
2001-Jun-11 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 3.75
| 3.8
| 3.75
| 3.8
|
|
| 79.7
| 79.7
| ### |
2001-Jun-07 Thu
| 3.8
| 3.81
| 3.75
| 3.77
|
|
| 32.1
| 32.1
| ### |
2001-Jun-06 Wed
| 3.8
| 3.8
| 3.75
| 3.75
| 173,323
| ###
| 30.3
| 30.3
| 0.3 |
2001-Jun-05 Tue
| 3.748
| 3.8
| 3.748
| 3.8
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| 3.75
| 3.78
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| 3.728
| 3.74
| 3.7
| 3.74
|
|
| ###
| ###
| 0.3 |
2001-May-31 Thu
| 3.76
| 3.76
| 3.7
| 3.72
|
|
| 33.2
| 33.2
| 0.3 |
2001-May-30 Wed
| 3.83
| 3.83
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 3.758
| 3.83
| 3.758
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 3.72
| 3.88
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-May-25 Fri
| ###
| 3.71
| ###
| 3.7
| 305,841
| ###
| ###
| ###
| 0.3 |
2001-May-24 Thu
| 3.623
| 3.7
| 3.623
| 3.649
|
|
| ###
| ###
| ### |
2001-May-23 Wed
| 3.7
| 3.7
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2001-May-22 Tue
| 3.76
| 3.76
| ###
| 3.7
|
|
| 27.1
| 27.1
| 0.3 |
2001-May-21 Mon
| 3.73
| 3.83
| 3.73
| 3.73
| 349,920
| ###
| ###
| ###
| ### |
2001-May-18 Fri
| 3.776
| 3.78
| 3.7
| 3.75
|
|
| ###
| ###
| 0.3 |
2001-May-17 Thu
| 3.85
| 3.88
| 3.78
| 3.78
| 274,987
| ###
| 22.1
| 22.1
| 0.3 |
2001-May-16 Wed
| ###
| ###
| 3.85
| 3.87
| 565,976
| ###
| 29.9
| 29.9
| ### |
2001-May-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 133,482
| 0
| 32.2
| 32.2
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 187,146
| 0
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 4
| 4
| ###
| 4
|
|
| 68.7
| 68.7
| 0.3 |
2001-May-09 Wed
| ###
| ###
| ###
| 4
| 40,728
| 0
| 75.9
| 75.9
| 0.3 |
2001-May-08 Tue
| ###
| ###
| ###
| ###
| 18,444
| 0
| 26.7
| 26.7
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 26,140
| 0
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 4
| 4
| ###
| ###
| 36,850
| ###
| 21.6
| 21.6
| 0.0 |
2001-May-03 Thu
| ###
| 4
| ###
| ###
| 56,228
| 112,456
| 70.7
| 70.7
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 506,972
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| 3.929
| 50,525
| 0
| ###
| ###
| ### |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
| 335,786
| 0
| 78.0
| 78.0
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| 3.87
| ###
| 3.87
| ###
| 40,276
| ###
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| 3.857
| 3.857
| 3.857
| 3.857
| 0
|
|
|
| 0.3 |
2001-Apr-24 Tue
| ###
| ###
| 3.857
| 3.857
| 102,029
| ###
| ###
| ###
| 0.3 |
2001-Apr-23 Mon
| ###
| ###
| ###
| ###
| 55,084
| 0
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 4
| 4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| 4
| ###
| 4
| ###
| 130,581
| ###
| 79.5
| 79.5
| 0.0 |
2001-Apr-11 Wed
| 4
| ###
| ###
| ###
| 310,388
| 0
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2001-Apr-09 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-06 Fri
| ###
| 4.2
| ###
| 4.2
| 124,056
| ###
| ###
| ###
| ### |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2001-Apr-04 Wed
| 3.88
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 4
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| ###
| 4
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| 3.89
| ###
| 110,187
| ###
| 14.4
| 14.4
| 0.0 |
2001-Mar-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-27 Tue
| ###
| ###
| ###
| ###
| 88,375
| 0
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| 3.959
| ###
| 3.959
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| 4
| ###
| 4
| 54,053
| ###
| ###
| ###
| 0.3 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
| 156,044
| 0
| 89.8
| 89.8
| 0.0 |
2001-Mar-20 Tue
| ###
| ###
| 3.949
| 3.949
|
|
| ###
| ###
| 0.3 |
2001-Mar-19 Mon
| 4
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2001-Mar-16 Fri
| 4
| ###
| 4
| ###
| 268,884
| ###
| ###
| ###
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Mar-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-13 Tue
| 3.946
| ###
| 3.946
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| 4
|
|
| 76.7
| 76.7
| 0.3 |
2001-Mar-08 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 124,974
| 0
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| 4.027
| ###
| 4.027
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2001-Mar-02 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| ###
| 4
| ###
| 4
| 50,351
| ###
| 83.4
| 83.4
| 0.3 |
2001-Feb-28 Wed
| 3.87
| ###
| 3.86
| ###
| 185,387
| ###
| 92.3
| 92.3
| 0.0 |
2001-Feb-27 Tue
| 3.82
| 3.88
| 3.82
| 3.87
|
|
| 82.5
| 82.5
| ### |
2001-Feb-26 Mon
| 3.87
| 3.88
| 3.85
| 3.87
|
|
| 72.9
| 72.9
| ### |
2001-Feb-23 Fri
| 3.953
| 3.953
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
| 308,544
| 0
| 76.7
| 76.7
| 0.0 |
2001-Feb-21 Wed
| 3.82
| ###
| 3.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 3.88
| ###
| 3.76
| 3.85
| 1,654,029
| 3,109,574
| ###
| ###
| 0.3 |
2001-Feb-19 Mon
| ###
| ###
| 3.88
| ###
| 159,872
| 310,151
| 37.1
| 37.1
| 0.0 |
2001-Feb-16 Fri
| ###
| ###
| ###
| ###
| 89,146
| 0
| ###
| ###
| 0.0 |
2001-Feb-15 Thu
| ###
| ###
| 3.85
| ###
| 115,840
| ###
| ###
| ###
| 0.0 |
2001-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2001-Feb-13 Tue
| ###
| ###
| ###
| ###
| 232,529
| 0
| 72.8
| 72.8
| 0.0 |
2001-Feb-12 Mon
| 3.955
| 3.955
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| ###
| ###
| 144,471
| 0
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
| 69,875
| 0
| 77.6
| 77.6
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 61,927
| 0
| ###
| ###
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| 4
| ###
| 61,652
| ###
| 36.5
| 36.5
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
| 90,527
| 0
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| 4.028
| ###
| 4.028
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 19,541
| 0
| 76.9
| 76.9
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2001-Jan-24 Wed
| ###
| ###
| 4.026
| 4.026
| 488,924
| ###
| 23.4
| 23.4
| 0.3 |
2001-Jan-23 Tue
| 4.029
| ###
| 4.029
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 181,378
| 0
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-18 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| 4
| ###
| 1,584,823
| 3,169,646
| 24.7
| 24.7
| 0.0 |
2001-Jan-16 Tue
| ###
| ###
| 4
| ###
| 820,955
| ###
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 472,356
| 0
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| 4
| 4
| ###
| ###
| 35,371
| 70,742
| 30.7
| 30.7
| 0.0 |
2001-Jan-10 Wed
| ###
| 4
| ###
| 4
| 42,355
| ###
| 76.6
| 76.6
| 0.3 |
2001-Jan-09 Tue
| 4
| 4
| ###
| ###
| 458,926
| 917,852
| 33.1
| 33.1
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| ###
| 4
| 123,076
| 0
| ###
| ###
| 0.3 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| ###
| ###
| 103,689
| 0
| 20.1
| 20.1
| 0.0 |
2001-Jan-03 Wed
| 4
| 4
| 4
| 4
| 12,480
| 49,920
| ###
| ###
| 0.3 |
2001-Jan-02 Tue
| ###
| 4
| ###
| 4
| 79,728
| 159,456
| 83.1
| 83.1
| 0.3 |
2001-Jan-01 Mon
| 4
| ###
| ###
| ###
| 376,983
| 0
| 20.7
| 20.7
| 0.0 |
2000-Dec-29 Fri
| 4
| ###
| ###
| ###
| 376,983
| 0
| 20.7
| 20.7
| 0.0 |
2000-Dec-28 Thu
| ###
| 4
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
2000-Dec-27 Wed
| 3.87
| ###
| 3.87
| ###
| 114,382
| 221,329
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| 3.922
| 3.922
| 3.85
| 3.87
| 41,150
| ###
| 20.4
| 20.4
| ### |
2000-Dec-25 Mon
| 3.922
| 3.922
| 3.85
| 3.87
| 41,150
| ###
| 20.4
| 20.4
| ### |
2000-Dec-22 Fri
| 3.922
| 3.922
| 3.85
| 3.87
| 41,150
| ###
| 20.4
| 20.4
| ### |
2000-Dec-21 Thu
| 3.76
| ###
| 3.75
| ###
| 104,625
| 196,171
| 92.8
| 92.8
| 0.0 |
2000-Dec-20 Wed
| ###
| ###
| 3.75
| 3.78
|
|
| 17.4
| 17.4
| 0.3 |
2000-Dec-19 Tue
| ###
| ###
| 3.85
| 3.87
| 146,844
| 282,674
| ###
| ###
| ### |
2000-Dec-18 Mon
| ###
| 3.88
| 3.76
| 3.87
|
|
| 84.4
| 84.4
| ### |
2000-Dec-15 Fri
| 3.8
| 3.84
| 3.75
| 3.81
| 101,246
| 384,228
| ###
| ###
| 0.3 |
2000-Dec-14 Thu
| ###
| 4
| 3.885
| 3.885
| 74,259
| ###
| ###
| ###
| 0.3 |
2000-Dec-13 Wed
| 3.88
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| ###
| 3.86
| 3.88
| 385,686
| 744,373
| 26.4
| 26.4
| 0.3 |
2000-Dec-11 Mon
| ###
| ###
| 3.85
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 82,928
| 0
| 9.7
| 9.7
| 0.0 |
2000-Dec-07 Thu
| ###
| ###
| ###
| ###
| 4,083,783
| 0
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
| 183,643
| 0
| 37.4
| 37.4
| 0.0 |
2000-Dec-05 Tue
| ###
| 4.25
| ###
| ###
| 607,245
| ###
| ###
| ###
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 1,566,376
| 0
| 72.1
| 72.1
| 0.0 |
2000-Dec-01 Fri
| ###
| 4.22
| ###
| 4.2
| 237,450
| ###
| 92.2
| 92.2
| ### |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2000-Nov-27 Mon
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| 4
| 365,679
| 0
| ###
| ###
| 0.3 |
2000-Nov-23 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2000-Nov-22 Wed
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| 3.85
| 4
| 242,276
| 466,381
| ###
| ###
| 0.3 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
| 434,341
| 0
| 80.6
| 80.6
| 0.0 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2000-Nov-16 Thu
| 3.86
| ###
| 3.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2000-Nov-15 Wed
| 3.7
| 3.88
| 3.7
| 3.86
|
|
| 92.4
| 92.4
| 0.3 |
2000-Nov-13 Mon
| ###
| 3.73
| ###
| ###
| 212,975
| ###
| 72.5
| 72.5
| 0.0 |
2000-Nov-10 Fri
| 3.679
| 3.86
| 3.679
| 3.7
| 224,727
| ###
| 72.8
| 72.8
| 0.3 |
2000-Nov-09 Thu
| 3.44
| ###
| 3.42
| ###
| 386,887
| 661,576
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 3.42
| 3.45
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2000-Nov-07 Tue
| 3.4
| 3.45
| ###
| 3.45
| 624,721
| 1,077,643
| 76.2
| 76.2
| ### |
2000-Nov-06 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-03 Fri
| ###
| 3.45
| ###
| 3.41
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| ###
| 3.4
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2000-Nov-01 Wed
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Oct-31 Tue
| 3.4
| 3.4
| ###
| 3.4
| 345,125
| ###
| ###
| ###
| 0.2 |
2000-Oct-30 Mon
| 3.42
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| 3.42
| ###
| 3.4
|
|
| 70.3
| 70.3
| 0.2 |
2000-Oct-26 Thu
| ###
| 3.41
| ###
| ###
| 967,525
| ###
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
| 285,322
| 0
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 3.348
| 3.348
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-20 Fri
| ###
| ###
| ###
| ###
| 655,853
| 0
| 64.4
| 64.4
| 0.0 |
2000-Oct-19 Thu
| 3.28
| ###
| 3.28
| ###
| 154,287
| ###
| ###
| ###
| 0.0 |
2000-Oct-18 Wed
| ###
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-17 Tue
| 3.29
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| 3.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-13 Fri
| ###
| ###
| 3.23
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2000-Oct-12 Thu
| ###
| ###
| ###
| ###
| 438,789
| 0
| 35.8
| 35.8
| 0.0 |
2000-Oct-11 Wed
| ###
| 3.4
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
| 277,352
| 0
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| 3.226
| 3.4
| 3.226
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 3.44
| 3.46
| 3.4
| 3.4
|
|
| 18.4
| 18.4
| 0.2 |
2000-Oct-05 Thu
| ###
| 3.43
| ###
| 3.41
| 277,041
| 475,125
| ###
| ###
| ### |
2000-Oct-04 Wed
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
| 216,771
| 0
| ###
| ###
| 0.0 |
2000-Oct-02 Mon
| 3.2
| 3.2
| ###
| ###
| 5,183
| ###
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
| 266,189
| 0
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| 3.29
| ###
| 435,443
| ###
| 31.3
| 31.3
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
| 31,647
| 0
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 222,071
| 0
| 27.2
| 27.2
| 0.0 |
2000-Sep-22 Fri
| 3.27
| ###
| 3.27
| ###
| 73,122
| 119,554
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| 3.45
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| ###
| 3.48
| ###
| 3.48
| 224,784
| 391,124
| 91.1
| 91.1
| 0.2 |
2000-Sep-19 Tue
| ###
| ###
| 3.28
| ###
| 165,021
| ###
| ###
| ###
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| ###
| 71,747
| 0
| 34.9
| 34.9
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2000-Sep-11 Mon
| ###
| 3.4
| ###
| ###
| 328,725
| ###
| 36.5
| 36.5
| 0.0 |
2000-Sep-08 Fri
| ###
| 3.4
| ###
| 3.4
| 151,441
| 257,449
| 78.4
| 78.4
| 0.2 |
2000-Sep-07 Thu
| ###
| 3.4
| ###
| 3.4
| 574,483
| 976,621
| 83.6
| 83.6
| 0.2 |
2000-Sep-06 Wed
| 3.373
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 28,385
| 0
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| ###
| ###
| ###
| ###
| 132,875
| 0
| 30.8
| 30.8
| 0.0 |
2000-Aug-31 Thu
| ###
| ###
| ###
| ###
| 152,485
| 0
| 76.9
| 76.9
| 0.0 |
2000-Aug-30 Wed
| 3.42
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 3.44
| 3.45
| 3.4
| 3.4
|
|
| 29.6
| 29.6
| 0.2 |
2000-Aug-28 Mon
| ###
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| 3.41
| 3.45
| ###
| ###
| 82,880
| ###
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| 3.43
| 3.45
| 3.4
| 3.45
| 115,949
| 397,125
| 72.9
| 72.9
| ### |
2000-Aug-21 Mon
| 3.41
| 3.42
| ###
| 3.42
| 63,282
| ###
| 75.4
| 75.4
| 0.2 |
2000-Aug-18 Fri
| 3.4
| 3.42
| ###
| 3.42
| 115,150
| ###
| ###
| ###
| 0.2 |
2000-Aug-17 Thu
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 23.8
| 23.8
| 0.2 |
2000-Aug-16 Wed
| 3.4
| 3.451
| ###
| 3.451
|
|
| 81.2
| 81.2
| ### |
2000-Aug-15 Tue
| 3.4
| 3.46
| 3.4
| 3.44
| 1,016,686
| ###
| 82.5
| 82.5
| 0.2 |
2000-Aug-14 Mon
| ###
| 3.45
| ###
| 3.45
|
|
| 85.5
| 85.5
| ### |
2000-Aug-11 Fri
| 3.22
| ###
| 3.2
| ###
| 3,383,487
| 5,413,579
| 93.1
| 93.1
| 0.0 |
2000-Aug-10 Thu
| ###
| 3.26
| ###
| 3.25
|
|
| 72.1
| 72.1
| 0.2 |
2000-Aug-09 Wed
| 3.25
| 3.25
| 3.2
| 3.22
|
|
| 33.0
| 33.0
| 0.2 |
2000-Aug-08 Tue
| ###
| 3.25
| 3.2
| 3.25
|
|
| 81.6
| 81.6
| 0.2 |
2000-Aug-07 Mon
| 3.159
| 3.2
| 3.159
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Aug-04 Fri
| 3.21
| 3.21
| ###
| ###
| 146,627
| ###
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 3.23
| 3.23
| 3.21
| 3.22
|
|
| ###
| ###
| 0.2 |
2000-Aug-02 Wed
| 3.21
| 3.28
| ###
| 3.23
|
|
| 75.2
| 75.2
| ### |
2000-Aug-01 Tue
| ###
| 3.27
| ###
| 3.27
| 289,470
| 473,283
| 93.1
| 93.1
| ### |
2000-Jul-31 Mon
| 3.172
| ###
| 3
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2000-Jul-28 Fri
| 3.24
| 3.24
| ###
| 3.2
| 342,186
| 554,341
| 29.6
| 29.6
| 0.2 |
2000-Jul-27 Thu
| 3.28
| 3.28
| 3.22
| 3.24
| 472,249
| ###
| 32.1
| 32.1
| ### |
2000-Jul-26 Wed
| ###
| ###
| 3.27
| 3.28
| 883,471
| 1,444,475
| 36.4
| 36.4
| 0.2 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
| 312,843
| 0
| ###
| ###
| 0.0 |
2000-Jul-21 Fri
| ###
| 3.341
| ###
| 3.341
| 512,048
| 855,376
| ###
| ###
| 0.2 |
2000-Jul-20 Thu
| ###
| ###
| 3.25
| 3.25
| 57,347
| 93,188
| 23.7
| 23.7
| 0.2 |
2000-Jul-19 Wed
| 3.2
| ###
| 3.2
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2000-Jul-18 Tue
| 3.26
| ###
| 3.22
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2000-Jul-17 Mon
| 3.321
| 3.321
| 3.2
| 3.25
| 422,272
| ###
| ###
| ###
| 0.2 |
2000-Jul-14 Fri
| ###
| 3.4
| 3.346
| 3.346
| 165,951
| 559,752
| 28.6
| 28.6
| ### |
2000-Jul-13 Thu
| 3.42
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 3.49
| 3.49
| 3.4
| 3.44
|
|
| 21.5
| 21.5
| 0.2 |
2000-Jul-11 Tue
| 3.42
| 3.5
| 3.42
| 3.49
|
|
| 83.8
| 83.8
| ### |
2000-Jul-10 Mon
| ###
| 3.44
| ###
| 3.42
| 291,287
| ###
| 85.2
| 85.2
| 0.2 |
2000-Jul-07 Fri
| ###
| ###
| 3.26
| 3.29
| 731,429
| 1,192,229
| ###
| ###
| ### |
2000-Jul-06 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2000-Jul-05 Wed
| 3.29
| 3.29
| 3.22
| 3.283
|
|
| ###
| ###
| 0.2 |
2000-Jul-04 Tue
| ###
| 3.28
| ###
| 3.276
| 729,876
| ###
| ###
| ###
| ### |
2000-Jul-03 Mon
| 3.158
| ###
| ###
| 3.152
|
|
| 25.7
| 25.7
| 0.2 |
2000-Jun-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-29 Thu
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2000-Jun-28 Wed
| 3
| ###
| 3
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2000-Jun-27 Tue
| 2.85
| ###
| 2.85
| ###
| 380,959
| ###
| 92.9
| 92.9
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
2000-Jun-23 Fri
| 2.8
| ###
| 2.77
| ###
| 326,148
| ###
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| 2.78
| 2.83
| 2.76
| 2.83
| 340,471
| ###
| ###
| ###
| 0.2 |
2000-Jun-21 Wed
| 2.73
| 2.75
| 2.73
| 2.75
| 1,074,774
| 2,944,880
| ###
| ###
| ### |
2000-Jun-20 Tue
| 2.73
| 2.75
| 2.71
| 2.75
| 489,148
| 1,335,374
| 79.7
| 79.7
| ### |
2000-Jun-19 Mon
| 2.71
| 2.75
| 2.71
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-Jun-16 Fri
| 2.74
| 2.75
| 2.72
| 2.74
| 190,745
| 521,687
| ###
| ###
| 0.2 |
2000-Jun-15 Thu
| 2.74
| 2.75
| 2.74
| 2.75
|
|
| 70.8
| 70.8
| ### |
2000-Jun-14 Wed
| 2.73
| 2.75
| 2.72
| 2.75
| 275,686
| ###
| 74.2
| 74.2
| ### |
2000-Jun-13 Tue
| 2.77
| 2.77
| 2.71
| 2.73
|
|
| ###
| ###
| ### |
2000-Jun-12 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 2.74
| 2.77
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Jun-07 Wed
| 2.78
| 2.8
| 2.74
| 2.74
| 626,645
| ###
| ###
| ###
| 0.2 |
2000-Jun-06 Tue
| 2.79
| 2.8
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
2000-Jun-05 Mon
| 2.8
| 2.8
| 2.77
| 2.78
| 36,475
| 101,582
| ###
| ###
| 0.2 |
2000-Jun-02 Fri
| 2.75
| 2.8
| 2.75
| 2.77
|
|
| ###
| ###
| 0.2 |
2000-Jun-01 Thu
| 2.8
| 2.8
| 2.75
| 2.77
|
|
| 31.9
| 31.9
| 0.2 |
2000-May-31 Wed
| 2.75
| 2.83
| 2.75
| 2.8
|
|
| 81.7
| 81.7
| 0.2 |
2000-May-30 Tue
| 2.72
| 2.75
| 2.72
| 2.74
| 61,653
| 168,620
| ###
| ###
| 0.2 |
2000-May-29 Mon
| 2.7
| 2.75
| 2.7
| 2.75
| 83,727
| 228,156
| 81.6
| 81.6
| ### |
2000-May-26 Fri
| 2.656
| 2.77
| 2.656
| 2.7
| 556,840
| ###
| ###
| ###
| 0.2 |
2000-May-25 Thu
| 2.72
| 2.72
| ###
| ###
| 412,644
| ###
| 32.3
| 32.3
| 0.0 |
2000-May-24 Wed
| 2.74
| 2.74
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
2000-May-23 Tue
| 2.75
| 2.77
| 2.73
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-May-22 Mon
| 2.77
| 2.77
| 2.74
| 2.75
|
|
| 38.9
| 38.9
| ### |
2000-May-19 Fri
| 2.8
| 2.8
| 2.76
| 2.78
| 1,687,429
| 4,691,052
| 30.8
| 30.8
| 0.2 |
2000-May-18 Thu
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 74.4
| 74.4
| 0.2 |
2000-May-17 Wed
| 2.83
| 2.83
| 2.75
| 2.76
|
|
| 20.2
| 20.2
| 0.2 |
2000-May-16 Tue
| 2.755
| 2.85
| 2.755
| 2.82
| 1,024,327
| 2,870,676
| 86.8
| 86.8
| ### |
2000-May-15 Mon
| 2.73
| 2.82
| 2.7
| 2.72
| 237,286
| ###
| 41.4
| 41.4
| 0.2 |
2000-May-12 Fri
| 2.77
| 2.77
| 2.73
| 2.73
|
|
| 21.9
| 21.9
| ### |
2000-May-11 Thu
| ###
| ###
| 2.75
| 2.78
| 58,854
| 80,924
| ###
| ###
| 0.2 |
2000-May-10 Wed
| 2.859
| 2.859
| 2.77
| 2.8
| 44,357
| 124,842
| 33.5
| 33.5
| 0.2 |
2000-May-09 Tue
| ###
| 2.85
| 2.8
| 2.84
| 65,580
| ###
| 78.6
| 78.6
| 0.2 |
2000-May-08 Mon
| 2.882
| 2.882
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 2.85
| 2.85
| 2.77
| 2.85
|
|
| 59.1
| 59.1
| ### |
2000-May-04 Thu
| 2.883
| 2.883
| 2.84
| 2.86
|
|
| 35.0
| 35.0
| 0.2 |
2000-May-03 Wed
| 2.8
| ###
| 2.8
| 2.89
| 573,451
| ###
| 86.8
| 86.8
| ### |
2000-May-02 Tue
| 2.76
| 2.8
| 2.71
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-May-01 Mon
| 2.74
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| ###
| 2.74
| 2.55
| 2.72
| 167,783
| 443,786
| 86.3
| 86.3
| 0.2 |
2000-Apr-27 Thu
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 2.55
| ###
| 2.52
| ###
| 344,944
| 434,629
| 83.7
| 83.7
| 0.0 |
2000-Apr-25 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| ###
| ###
| 2.54
| 2.55
| 114,472
| 145,379
| 21.9
| 21.9
| 0.2 |
2000-Apr-19 Wed
| ###
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 2.58
| ###
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
2000-Apr-17 Mon
| ###
| ###
| ###
| 2.58
| 340,272
| 0
| 84.2
| 84.2
| 0.2 |
2000-Apr-14 Fri
| 2.59
| ###
| 2.58
| ###
| 193,146
| 249,158
| 59.8
| 59.8
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| 2.58
| 2.59
|
|
| 36.3
| 36.3
| 0.2 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Apr-11 Tue
| 2.58
| ###
| 2.58
| ###
| 157,845
| 203,620
| 80.8
| 80.8
| 0.0 |
2000-Apr-07 Fri
| 2.58
| ###
| 2.58
| ###
| 43,085
| 55,579
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Apr-05 Wed
| 2.57
| ###
| 2.56
| 2.59
| 396,825
| ###
| ###
| ###
| 0.2 |
2000-Apr-04 Tue
| 2.585
| ###
| 2.56
| 2.57
|
|
| 50.2
| 50.2
| ### |
2000-Apr-03 Mon
| 2.59
| 2.59
| 2.58
| 2.59
| 233,877
| 604,572
| ###
| ###
| 0.2 |
2000-Mar-31 Fri
| ###
| ###
| 2.56
| 2.58
|
|
| 39.0
| 39.0
| 0.2 |
2000-Mar-30 Thu
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-29 Wed
| ###
| ###
| 2.59
| ###
| 536,581
| 694,872
| 29.8
| 29.8
| 0.0 |
2000-Mar-28 Tue
| ###
| ###
| ###
| ###
| 431,483
| 0
| ###
| ###
| 0.0 |
2000-Mar-24 Fri
| ###
| ###
| 2.58
| 2.58
| 357,682
| ###
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| 28.7
| 28.7
| 0.2 |
2000-Mar-22 Wed
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2000-Mar-21 Tue
| ###
| ###
| ###
| ###
| 68,155
| 0
| ###
| ###
| 0.0 |
2000-Mar-20 Mon
| ###
| ###
| ###
| 2.624
|
|
| ###
| ###
| 0.2 |
2000-Mar-17 Fri
| ###
| ###
| 2.58
| ###
| 3,001,923
| 3,872,480
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| 34.6
| 34.6
| 0.2 |
2000-Mar-15 Wed
| ###
| ###
| 2.57
| 2.58
|
|
| 39.6
| 39.6
| 0.2 |
2000-Mar-14 Tue
| 2.55
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| 2.54
| ###
| 2.54
| ###
| 408,686
| ###
| 82.9
| 82.9
| 0.0 |
2000-Mar-10 Fri
| 2.56
| 2.56
| 2.53
| 2.54
| 441,345
| 1,123,223
| ###
| ###
| ### |
2000-Mar-09 Thu
| ###
| ###
| 2.54
| 2.54
| 602,180
| ###
| ###
| ###
| ### |
2000-Mar-08 Wed
| ###
| ###
| ###
| ###
| 47,240
| 0
| 64.1
| 64.1
| 0.0 |
2000-Mar-07 Tue
| ###
| 2.7
| 2.58
| 2.58
| 111,626
| ###
| 37.3
| 37.3
| 0.2 |
2000-Mar-06 Mon
| ###
| ###
| 2.55
| 2.59
|
|
| 10.3
| 10.3
| 0.2 |
2000-Mar-03 Fri
| ###
| 2.75
| ###
| ###
| 1,132,746
| 1,557,525
| ###
| ###
| 0.0 |
2000-Mar-02 Thu
| 2.57
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| 2.56
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Feb-29 Tue
| 2.557
| ###
| 2.557
| ###
| 2,285,957
| ###
| ###
| ###
| 0.0 |
2000-Feb-28 Mon
| 2.57
| 2.58
| 2.55
| 2.56
| 404,749
| 1,038,181
| ###
| ###
| 0.2 |
2000-Feb-25 Fri
| ###
| ###
| 2.56
| 2.57
|
|
| 34.8
| 34.8
| ### |
2000-Feb-24 Thu
| ###
| ###
| 2.59
| 2.59
| 163,959
| 212,326
| 35.4
| 35.4
| 0.2 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 262,149
| 0
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| 2.79
| 2.79
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2000-Feb-17 Thu
| 2.88
| 2.88
| 2.78
| 2.79
| 781,324
| 2,211,146
| 15.8
| 15.8
| ### |
2000-Feb-16 Wed
| 2.855
| ###
| 2.76
| 2.79
| 355,942
| ###
| ###
| ###
| ### |
2000-Feb-15 Tue
| ###
| ###
| 2.59
| 2.7
|
|
| 87.7
| 87.7
| 0.2 |
2000-Feb-14 Mon
| ###
| ###
| 2.58
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| 2.59
| ###
| 2.58
| 2.58
| 715,173
| 922,573
| 35.5
| 35.5
| 0.2 |
2000-Feb-09 Wed
| ###
| ###
| 2.58
| 2.59
| 724,551
| 934,670
| 36.1
| 36.1
| 0.2 |
2000-Feb-08 Tue
| 2.71
| 2.71
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2000-Feb-07 Mon
| 2.822
| 2.85
| 2.7
| 2.7
|
|
| 10.5
| 10.5
| 0.2 |
2000-Feb-04 Fri
| ###
| ###
| 2.56
| ###
|
|
| 38.4
| 38.4
| 0.0 |
2000-Feb-03 Thu
| 2.59
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| 2.55
| 2.55
| 149,142
| 190,156
| ###
| ###
| 0.2 |
2000-Feb-01 Tue
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| 2.58
| ###
| 140,075
| ###
| 64.7
| 64.7
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-25 Tue
| 2.745
| 2.745
| ###
| 2.7
| 79,856
| ###
| ###
| ###
| 0.2 |
2000-Jan-24 Mon
| 2.71
| 2.75
| 2.71
| 2.75
| 94,785
| ###
| 77.5
| 77.5
| ### |
2000-Jan-21 Fri
| 2.721
| 2.721
| 2.7
| 2.72
|
|
| 34.6
| 34.6
| 0.2 |
2000-Jan-20 Thu
| 2.81
| 2.81
| 2.72
| 2.74
|
|
| ###
| ###
| 0.2 |
2000-Jan-19 Wed
| 2.88
| 2.88
| 2.82
| 2.82
|
|
| 20.7
| 20.7
| ### |
2000-Jan-18 Tue
| 2.89
| ###
| 2.87
| 2.88
| 234,286
| ###
| ###
| ###
| 0.2 |
2000-Jan-17 Mon
| 2.88
| ###
| 2.88
| 2.89
|
|
| 73.1
| 73.1
| ### |
2000-Jan-14 Fri
| ###
| ###
| 2.88
| 2.88
| 92,274
| 132,874
| 29.4
| 29.4
| 0.2 |
2000-Jan-13 Thu
| ###
| ###
| 2.86
| 2.88
|
|
| 22.4
| 22.4
| 0.2 |
2000-Jan-12 Wed
| 2.849
| ###
| 2.849
| 2.89
|
|
| ###
| ###
| ### |
2000-Jan-11 Tue
| ###
| ###
| 2.85
| 2.86
|
|
| ###
| ###
| 0.2 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
| 22,950
| 0
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 415,622
| 0
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 3
| ###
| 2.85
| 2.86
| 163,083
| ###
| 11.5
| 11.5
| 0.2 |
2000-Jan-04 Tue
| ###
| ###
| 3
| 3
|
|
| 21.1
| 21.1
| 0.2 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
| 45,586
| 0
| ###
| ###
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
| 45,586
| 0
| ###
| ###
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
| 16,685
| 0
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| 3.024
| ###
| 3.024
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| 3.024
| ###
| 3.024
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| 3.024
| ###
| 3.024
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 34,889
| 0
| 20.5
| 20.5
| 0.0 |
1999-Dec-22 Wed
| 3
| ###
| 3
| ###
| 60,425
| ###
| 84.0
| 84.0
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 3
| ###
| 171,087
| ###
| ###
| ###
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 29,280
| 0
| 23.0
| 23.0
| 0.0 |
1999-Dec-17 Fri
| 3
| ###
| 3
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| 3
| ###
| 166,451
| 249,676
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
| 751,650
| 0
| 18.2
| 18.2
| 0.0 |
1999-Dec-14 Tue
| 3.077
| ###
| ###
| ###
|
|
| 36.7
| 36.7
| 0.0 |
1999-Dec-13 Mon
| 3.081
| 3.081
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 3.085
| ###
| ###
| ###
| 58,358
| 0
| 31.5
| 31.5
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 35,885
| 0
| 71.5
| 71.5
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
| 28,725
| 0
| 82.2
| 82.2
| 0.0 |
1999-Dec-07 Tue
| 3.056
| ###
| ###
| ###
| 68,950
| 0
| 76.9
| 76.9
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1999-Dec-03 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 10.3
| 10.3
| 0.0 |
1999-Dec-02 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| 3.2
| 3.26
| 3.2
| 3.2
| 81,628
| 263,658
| ###
| ###
| 0.2 |
1999-Nov-30 Tue
| 3.248
| ###
| 3.248
| ###
| 346,072
| 562,020
| 82.1
| 82.1
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| 3.2
| 3.25
|
|
| 23.1
| 23.1
| 0.2 |
1999-Nov-26 Fri
| 3.2
| ###
| 3.2
| ###
| 106,849
| 170,958
| 85.3
| 85.3
| 0.0 |
1999-Nov-25 Thu
| ###
| 3.2
| ###
| 3.2
| 99,345
| 158,952
| ###
| ###
| 0.2 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| 3
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1999-Nov-22 Mon
| 3.256
| 3.256
| ###
| ###
| 2,046,357
| ###
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| 3.27
| 3.27
| 3.2
| 3.2
| 98,773
| ###
| ###
| ###
| 0.2 |
1999-Nov-18 Thu
| 3.28
| ###
| 3.28
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Nov-17 Wed
| 3.343
| 3.343
| 3.26
| 3.27
| 47,641
| 157,286
| ###
| ###
| ### |
1999-Nov-16 Tue
| ###
| ###
| 3.27
| 3.29
|
|
| 36.2
| 36.2
| ### |
1999-Nov-15 Mon
| 3.249
| ###
| 3.249
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1999-Nov-12 Fri
| 3.27
| ###
| 3.27
| ###
| 200,672
| ###
| 66.9
| 66.9
| 0.0 |
1999-Nov-11 Thu
| 3.2
| 3.27
| 3.2
| 3.25
| 170,487
| 551,525
| 70.7
| 70.7
| 0.2 |
1999-Nov-10 Wed
| 3.2
| 3.25
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1999-Nov-09 Tue
| ###
| ###
| ###
| 3.21
|
|
| ###
| ###
| ### |
1999-Nov-08 Mon
| 3.21
| 3.25
| 3.2
| 3.21
|
|
| 76.8
| 76.8
| ### |
1999-Nov-05 Fri
| ###
| 3.22
| ###
| 3.21
| 780,849
| ###
| 77.7
| 77.7
| ### |
1999-Nov-04 Thu
| 3.22
| 3.25
| ###
| 3.2
| 765,984
| 1,244,724
| 28.0
| 28.0
| 0.2 |
1999-Nov-03 Wed
| ###
| 3.25
| ###
| ###
| 92,245
| ###
| 33.8
| 33.8
| 0.0 |
1999-Nov-02 Tue
| 3.246
| 3.25
| ###
| ###
| 26,842
| ###
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 3.24
| ###
| 3.2
| 3.2
|
|
| 26.0
| 26.0
| 0.2 |
1999-Oct-29 Fri
| ###
| ###
| ###
| 3.24
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| ###
| 3.28
| ###
| 3.24
| 897,821
| 1,472,426
| 85.2
| 85.2
| ### |
1999-Oct-27 Wed
| 3.23
| 3.23
| ###
| ###
| 288,587
| ###
| 14.6
| 14.6
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| 3.23
| 3.25
| 61,888
| 99,949
| ###
| ###
| 0.2 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| 34.6
| 34.6
| 0.0 |
1999-Oct-22 Fri
| 3.42
| 3.42
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| 3.45
| 3.48
| 3.43
| 3.45
|
|
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
1999-Oct-19 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 77.4
| 77.4
| 0.2 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 36.2
| 36.2
| 0.0 |
1999-Oct-15 Fri
| 3.5
| 3.5
| 3.41
| 3.45
| 89,124
| 307,923
| 27.3
| 27.3
| ### |
1999-Oct-14 Thu
| 3.4
| 3.53
| 3.4
| 3.52
|
|
| ###
| ###
| ### |
1999-Oct-13 Wed
| 3.525
| 3.525
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| 3.575
| 3.575
| 3.5
| 3.53
|
|
| ###
| ###
| 0.3 |
1999-Oct-11 Mon
| 3.45
| 3.54
| 3.45
| 3.52
| 231,725
| 809,878
| 84.2
| 84.2
| ### |
1999-Oct-08 Fri
| 3.53
| 3.58
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
1999-Oct-07 Thu
| 3.42
| 3.53
| ###
| 3.53
|
|
| 88.9
| 88.9
| 0.3 |
1999-Oct-06 Wed
| 3.43
| 3.43
| ###
| ###
| 67,787
| 116,254
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| 3.42
| 3.42
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Oct-04 Mon
| 3.4
| 3.44
| 3.4
| 3.43
| 32,542
| ###
| ###
| ###
| 0.2 |
1999-Oct-01 Fri
| 3.47
| 3.48
| 3.4
| 3.44
| 131,751
| 453,223
| 24.5
| 24.5
| 0.2 |
1999-Sep-30 Thu
| 3.5
| 3.5
| 3.4
| 3.41
|
|
| ###
| ###
| ### |
1999-Sep-29 Wed
| 3.53
| 3.53
| 3.5
| 3.5
| 159,927
| 562,143
| 31.6
| 31.6
| 0.3 |
1999-Sep-28 Tue
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Sep-27 Mon
| 3.53
| 3.54
| 3.5
| 3.53
|
|
| 68.9
| 68.9
| 0.3 |
1999-Sep-24 Fri
| 3.5
| 3.54
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Sep-23 Thu
| 3.44
| 3.54
| 3.44
| 3.54
|
|
| 90.0
| 90.0
| 0.3 |
1999-Sep-22 Wed
| 3.421
| 3.5
| 3.421
| 3.5
| 27,652
| 95,689
| 85.7
| 85.7
| 0.3 |
1999-Sep-21 Tue
| 3.584
| 3.584
| 3.5
| 3.5
| 95,323
| ###
| 17.1
| 17.1
| 0.3 |
1999-Sep-20 Mon
| 3.5
| 3.51
| 3.46
| 3.51
| 233,371
| ###
| ###
| ###
| ### |
1999-Sep-17 Fri
| ###
| 3.46
| ###
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Sep-16 Thu
| 3.45
| 3.45
| 3.42
| 3.45
| 208,043
| 714,627
| 76.5
| 76.5
| ### |
1999-Sep-15 Wed
| 3.47
| 3.47
| 3.44
| 3.45
|
|
| 33.8
| 33.8
| ### |
1999-Sep-14 Tue
| 3.46
| 3.48
| 3.46
| 3.46
| 261,555
| ###
| 69.6
| 69.6
| 0.2 |
1999-Sep-13 Mon
| 3.49
| 3.49
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
1999-Sep-10 Fri
| 3.47
| 3.49
| 3.42
| 3.49
| 35,878
| 123,958
| ###
| ###
| ### |
1999-Sep-09 Thu
| 3.46
| 3.5
| 3.45
| 3.47
| 145,749
| 506,477
| 68.7
| 68.7
| 0.2 |
1999-Sep-08 Wed
| ###
| ###
| 3.45
| 3.45
| 107,088
| 184,726
| 5.6
| 5.6
| ### |
1999-Sep-07 Tue
| 3.54
| 3.55
| 3.51
| 3.52
|
|
| 27.3
| 27.3
| ### |
1999-Sep-06 Mon
| 3.57
| 3.57
| 3.53
| 3.54
| 56,750
| ###
| ###
| ###
| 0.3 |
1999-Sep-03 Fri
| 3.555
| 3.56
| 3.5
| 3.52
|
|
| 27.9
| 27.9
| ### |
1999-Sep-02 Thu
| 3.59
| 3.59
| 3.51
| 3.56
|
|
| 27.6
| 27.6
| 0.3 |
1999-Sep-01 Wed
| ###
| ###
| 3.59
| 3.59
|
|
| 13.4
| 13.4
| ### |
1999-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Aug-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-27 Fri
| ###
| 3.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-26 Thu
| 3.75
| 3.75
| ###
| ###
| 545,359
| 1,022,548
| 8.7
| 8.7
| 0.0 |
1999-Aug-25 Wed
| 3.85
| 3.85
| 3.75
| 3.75
| 15,028
| ###
| ###
| ###
| 0.3 |
1999-Aug-24 Tue
| 3.87
| ###
| 3.8
| 3.85
| 410,228
| ###
| ###
| ###
| 0.3 |
1999-Aug-23 Mon
| 3.72
| ###
| 3.72
| 3.87
| 355,326
| ###
| 92.4
| 92.4
| ### |
1999-Aug-20 Fri
| 3.7
| 3.73
| 3.7
| 3.72
| 30,757
| ###
| ###
| ###
| 0.3 |
1999-Aug-19 Thu
| ###
| 3.7
| ###
| 3.7
| 141,476
| ###
| ###
| ###
| 0.3 |
1999-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
1999-Aug-17 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 18.9
| 18.9
| ### |
1999-Aug-16 Mon
| ###
| ###
| 3.59
| 3.59
| 76,526
| ###
| ###
| ###
| ### |
1999-Aug-13 Fri
| 3.72
| 3.72
| 3.52
| 3.52
|
|
| 4.7
| 4.7
| ### |
1999-Aug-12 Thu
| ###
| ###
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
1999-Aug-11 Wed
| 3.87
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| 3.88
| ###
| 3.88
| ###
| 2,251,750
| ###
| ###
| ###
| 0.0 |
1999-Aug-09 Mon
| 3.88
| 3.89
| 3.85
| 3.88
| 62,221
| ###
| 79.2
| 79.2
| 0.3 |
1999-Aug-06 Fri
| ###
| ###
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
1999-Aug-05 Thu
| 3.73
| 3.85
| 3.7
| 3.8
| 161,829
| ###
| 86.0
| 86.0
| ### |
1999-Aug-04 Wed
| 3.88
| 3.88
| 3.74
| 3.74
| 43,645
| 166,287
| ###
| ###
| 0.3 |
1999-Aug-03 Tue
| 3.88
| ###
| 3.88
| 3.88
| 122,827
| 238,284
| 67.7
| 67.7
| 0.3 |
1999-Aug-02 Mon
| 3.88
| ###
| 3.85
| 3.88
|
|
| 76.5
| 76.5
| 0.3 |
1999-Jul-30 Fri
| ###
| ###
| 3.85
| ###
| 297,845
| 573,351
| 69.5
| 69.5
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
| 83,580
| 0
| 75.7
| 75.7
| 0.0 |
1999-Jul-28 Wed
| 3.8
| 3.88
| 3.8
| 3.88
|
|
| 87.0
| 87.0
| 0.3 |
1999-Jul-27 Tue
| 3.77
| 3.78
| 3.7
| 3.75
| 118,952
| 444,880
| ###
| ###
| 0.3 |
1999-Jul-26 Mon
| 3.79
| 3.79
| 3.7
| 3.73
|
|
| 20.5
| 20.5
| ### |
1999-Jul-23 Fri
| 3.81
| 3.81
| 3.76
| 3.79
| 244,059
| ###
| ###
| ###
| ### |
1999-Jul-22 Thu
| 3.85
| 3.85
| 3.77
| 3.81
| 210,388
| 801,578
| ###
| ###
| 0.3 |
1999-Jul-21 Wed
| ###
| ###
| 3.85
| ###
|
|
| 28.7
| 28.7
| 0.0 |
1999-Jul-20 Tue
| 4
| 4
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
1999-Jul-19 Mon
| 3.85
| 4
| 3.85
| 4
| 192,023
| ###
| 91.6
| 91.6
| 0.3 |
1999-Jul-16 Fri
| ###
| 3.83
| 3.8
| 3.81
|
|
| 76.8
| 76.8
| 0.3 |
1999-Jul-15 Thu
| 3.8
| ###
| 3.8
| 3.8
| 109,223
| 207,523
| 68.8
| 68.8
| ### |
1999-Jul-14 Wed
| ###
| 3.81
| 3.73
| 3.8
| 119,370
| 450,024
| ###
| ###
| ### |
1999-Jul-13 Tue
| 3.89
| ###
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Jul-12 Mon
| 3.8
| ###
| 3.8
| ###
| 127,858
| ###
| ###
| ###
| 0.0 |
1999-Jul-09 Fri
| 3.71
| 3.8
| 3.7
| 3.8
| 39,644
| ###
| ###
| ###
| ### |
1999-Jul-08 Thu
| ###
| 3.8
| ###
| 3.8
|
|
| ###
| ###
| ### |
1999-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 84.2
| 84.2
| 0.3 |
1999-Jul-05 Mon
| 3.5
| ###
| 3.5
| ###
| 60,279
| 105,488
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| 3.46
| 3.47
| 40,480
| ###
| 8.5
| 8.5
| 0.2 |
1999-Jul-01 Thu
| 3.55
| ###
| 3.5
| ###
| 21,755
| 38,071
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 3.45
| 3.53
| 3.41
| 3.48
| 110,688
| 384,087
| 73.1
| 73.1
| 0.2 |
1999-Jun-29 Tue
| 3.48
| 3.5
| 3.41
| 3.45
| 99,724
| 344,546
| 29.8
| 29.8
| ### |
1999-Jun-28 Mon
| 3.48
| 3.49
| 3.46
| ###
| 98,426
| ###
| 31.4
| 31.4
| 0.0 |
1999-Jun-25 Fri
| ###
| 3.55
| 3.47
| 3.47
| 136,429
| ###
| 28.0
| 28.0
| 0.2 |
1999-Jun-24 Thu
| ###
| ###
| 3.51
| 3.54
|
|
| 18.6
| 18.6
| 0.3 |
1999-Jun-23 Wed
| ###
| ###
| ###
| ###
| 150,425
| 0
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| 3.58
| ###
| 374,072
| 669,588
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 3.75
| 3.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 3.83
| 3.83
| 3.75
| 3.75
| 183,483
| ###
| ###
| ###
| 0.3 |
1999-Jun-17 Thu
| ###
| 3.83
| ###
| 3.83
| 70,587
| 135,174
| ###
| ###
| ### |
1999-Jun-16 Wed
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| 3.76
| 3.78
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Jun-11 Fri
| ###
| 3.75
| ###
| 3.75
| 67,324
| ###
| 82.7
| 82.7
| 0.3 |
1999-Jun-10 Thu
| 3.72
| 3.75
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
1999-Jun-09 Wed
| 3.58
| 3.76
| 3.58
| 3.73
|
|
| 92.3
| 92.3
| ### |
1999-Jun-08 Tue
| ###
| ###
| 3.59
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
1999-Jun-03 Thu
| 3.56
| ###
| 3.56
| ###
|
|
| 82.5
| 82.5
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| 3.58
| ###
|
|
| 23.1
| 23.1
| 0.0 |
1999-Jun-01 Tue
| 3.71
| 3.71
| ###
| ###
| 79,676
| ###
| ###
| ###
| 0.0 |
1999-May-31 Mon
| ###
| 3.75
| ###
| 3.71
| 45,583
| ###
| ###
| ###
| ### |
1999-May-28 Fri
| 3.574
| ###
| 3.5
| ###
| 88,121
| ###
| ###
| ###
| 0.0 |
1999-May-27 Thu
| ###
| ###
| 3.55
| 3.59
|
|
| ###
| ###
| ### |
1999-May-26 Wed
| ###
| ###
| 3.57
| ###
| 247,480
| 441,751
| ###
| ###
| 0.0 |
1999-May-25 Tue
| 3.75
| 3.75
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-May-24 Mon
| 3.8
| 3.85
| 3.8
| 3.8
|
|
| 74.7
| 74.7
| ### |
1999-May-21 Fri
| 3.73
| 3.8
| ###
| 3.8
| 58,183
| 110,547
| 85.6
| 85.6
| ### |
1999-May-20 Thu
| 3.7
| 3.76
| 3.7
| 3.73
|
|
| 83.2
| 83.2
| ### |
1999-May-19 Wed
| 3.78
| 3.78
| 3.7
| 3.74
|
|
| 28.5
| 28.5
| 0.3 |
1999-May-18 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-May-17 Mon
| ###
| 3.71
| ###
| ###
| 84,250
| 156,283
| 33.1
| 33.1
| 0.0 |
1999-May-14 Fri
| ###
| 3.74
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1999-May-11 Tue
| 3.46
| ###
| 3.45
| ###
| 175,547
| ###
| 95.6
| 95.6
| 0.0 |
1999-May-10 Mon
| 3.45
| 3.46
| 3.43
| 3.45
| 91,557
| ###
| 74.9
| 74.9
| ### |
1999-May-07 Fri
| 3.55
| 3.55
| ###
| 3.43
| 383,776
| ###
| ###
| ###
| 0.2 |
1999-May-06 Thu
| 3.7
| 3.7
| 3.55
| 3.554
| 135,187
| 490,052
| ###
| ###
| ### |
1999-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-04 Tue
| 3.72
| 3.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 10.7
| 10.7
| 0.3 |
1999-Apr-30 Fri
| 3.75
| 3.8
| 3.7
| 3.8
| 146,449
| 549,183
| 77.1
| 77.1
| ### |
1999-Apr-29 Thu
| 3.8
| 3.85
| 3.8
| 3.8
| 100,553
| ###
| 71.7
| 71.7
| ### |
1999-Apr-28 Wed
| 3.827
| 3.827
| 3.75
| 3.8
| 52,650
| ###
| ###
| ###
| ### |
1999-Apr-27 Tue
| ###
| ###
| 3.8
| 3.81
|
|
| ###
| ###
| 0.3 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| 3.85
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1999-Apr-21 Wed
| 3.85
| 4
| 3.8
| 4
| 71,840
| 280,176
| 95.0
| 95.0
| 0.3 |
1999-Apr-20 Tue
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-19 Mon
| ###
| ###
| ###
| 4
|
|
| 75.2
| 75.2
| 0.3 |
1999-Apr-16 Fri
| 3.87
| 4
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Apr-15 Thu
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
1999-Apr-14 Wed
| ###
| ###
| 3.75
| ###
| 67,145
| ###
| 28.4
| 28.4
| 0.0 |
1999-Apr-13 Tue
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1999-Apr-12 Mon
| ###
| ###
| ###
| ###
| 104,476
| 0
| 13.9
| 13.9
| 0.0 |
1999-Apr-09 Fri
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Apr-08 Thu
| 4
| 4.077
| 4
| 4.077
|
|
| ###
| ###
| ### |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 302,121
| 0
| 88.3
| 88.3
| 0.0 |
1999-Apr-06 Tue
| 3.72
| ###
| 3.72
| ###
|
|
| 95.0
| 95.0
| 0.0 |
1999-Apr-01 Thu
| 3.75
| 3.75
| ###
| ###
| 121,555
| ###
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| 3.83
| 3.75
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| 3.784
| 3.83
| 3.75
| 3.8
| 131,940
| 500,052
| 76.5
| 76.5
| ### |
1999-Mar-29 Mon
| 3.721
| 3.78
| 3.72
| 3.76
| 37,541
| 140,778
| 81.8
| 81.8
| 0.3 |
1999-Mar-26 Fri
| 3.75
| 3.79
| 3.71
| 3.73
| 18,841
| 70,653
| 27.3
| 27.3
| ### |
1999-Mar-25 Thu
| 3.77
| 3.79
| 3.75
| 3.77
| 71,185
| ###
| 69.0
| 69.0
| ### |
1999-Mar-24 Wed
| 3.8
| 3.8
| 3.77
| 3.77
| 1,165,779
| 4,412,473
| 28.2
| 28.2
| ### |
1999-Mar-23 Tue
| 3.75
| 3.8
| 3.73
| 3.8
|
|
| 84.4
| 84.4
| ### |
1999-Mar-22 Mon
| 3.75
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Mar-19 Fri
| ###
| 3.75
| ###
| 3.75
| 390,889
| ###
| ###
| ###
| 0.3 |
1999-Mar-18 Thu
| ###
| ###
| 3.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-Mar-17 Wed
| ###
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| ###
| 3.75
| ###
| 3.72
|
|
| 78.0
| 78.0
| 0.3 |
1999-Mar-15 Mon
| 3.75
| 3.76
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
1999-Mar-12 Fri
| 3.85
| 3.85
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Mar-11 Thu
| ###
| ###
| 3.8
| 3.8
|
|
| 11.5
| 11.5
| ### |
1999-Mar-10 Wed
| ###
| ###
| 3.87
| ###
| 272,071
| 526,457
| ###
| ###
| 0.0 |
1999-Mar-09 Tue
| 3.989
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-08 Mon
| 4
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 3.944
| ###
| 3.87
| ###
| 2,704,946
| 5,234,070
| ###
| ###
| 0.0 |
1999-Mar-04 Thu
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
| 628,379
| 0
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-01 Mon
| 4.173
| ###
| ###
| ###
| 69,974
| 0
| ###
| ###
| 0.0 |
1999-Feb-26 Fri
| ###
| 4.2
| ###
| ###
| 306,540
| ###
| 83.7
| 83.7
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1999-Feb-24 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| ###
| 4.29
| ###
| 4.2
| 523,383
| 1,122,656
| ###
| ###
| ### |
1999-Feb-22 Mon
| 4
| ###
| 4
| ###
| 429,051
| ###
| 75.0
| 75.0
| 0.0 |
1999-Feb-19 Fri
| 3.88
| 4
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| 3.8
| 3.88
| 3.78
| 3.85
| 447,171
| ###
| ###
| ###
| 0.3 |
1999-Feb-17 Wed
| 3.8
| 3.88
| 3.8
| 3.88
| 464,287
| ###
| 85.1
| 85.1
| 0.3 |
1999-Feb-16 Tue
| 3.77
| 3.82
| 3.75
| 3.8
|
|
| 77.7
| 77.7
| ### |
1999-Feb-15 Mon
| 3.78
| 3.78
| 3.73
| 3.77
| 219,284
| ###
| 35.3
| 35.3
| ### |
1999-Feb-12 Fri
| 3.8
| 3.8
| 3.75
| 3.79
| 169,521
| 639,941
| 28.5
| 28.5
| ### |
1999-Feb-11 Thu
| 3.75
| 3.78
| 3.73
| 3.75
|
|
| 70.5
| 70.5
| 0.3 |
1999-Feb-10 Wed
| 3.83
| 3.86
| 3.78
| 3.8
|
|
| 33.8
| 33.8
| ### |
1999-Feb-09 Tue
| 3.72
| 3.85
| 3.72
| 3.8
| 110,323
| 417,572
| ###
| ###
| ### |
1999-Feb-08 Mon
| ###
| 3.75
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
1999-Feb-05 Fri
| 3.58
| ###
| 3.58
| ###
| 155,259
| ###
| 84.5
| 84.5
| 0.0 |
1999-Feb-04 Thu
| 3.53
| ###
| 3.53
| ###
| 124,545
| 219,821
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 3.56
| 3.56
| 3.52
| 3.53
| 73,881
| ###
| ###
| ###
| 0.3 |
1999-Feb-02 Tue
| 3.53
| 3.57
| 3.53
| 3.55
|
|
| ###
| ###
| ### |
1999-Feb-01 Mon
| 3.52
| 3.58
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
1999-Jan-29 Fri
| 3.53
| 3.55
| 3.48
| 3.48
| 61,974
| ###
| 17.5
| 17.5
| 0.2 |
1999-Jan-28 Thu
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| ###
| ###
| ### |
1999-Jan-27 Wed
| 3.5
| 3.55
| 3.5
| 3.55
| 57,882
| ###
| 83.5
| 83.5
| ### |
1999-Jan-25 Mon
| 3.55
| 3.57
| 3.51
| 3.55
| 111,859
| 395,980
| 77.5
| 77.5
| ### |
1999-Jan-22 Fri
| 3.55
| 3.57
| 3.54
| 3.57
| 1,074,577
| 3,820,121
| ###
| ###
| 0.3 |
1999-Jan-21 Thu
| ###
| ###
| 3.53
| 3.56
| 362,056
| 639,028
| 26.0
| 26.0
| 0.3 |
1999-Jan-20 Wed
| 3.5
| ###
| 3.45
| ###
| 175,072
| ###
| 90.5
| 90.5
| 0.0 |
1999-Jan-19 Tue
| ###
| 3.57
| ###
| 3.55
| 158,349
| 282,652
| ###
| ###
| ### |
1999-Jan-18 Mon
| 3.53
| 3.53
| 3.48
| 3.53
|
|
| ###
| ###
| 0.3 |
1999-Jan-15 Fri
| 3.53
| 3.53
| 3.5
| 3.5
|
|
| 17.2
| 17.2
| 0.3 |
1999-Jan-14 Thu
| 3.53
| 3.57
| 3.52
| 3.56
| 69,825
| 247,529
| 81.3
| 81.3
| 0.3 |
1999-Jan-13 Wed
| 3.55
| ###
| 3.52
| ###
| 171,757
| ###
| 86.1
| 86.1
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| 3.5
| ###
| 211,620
| ###
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| 3.5
| 3.57
| 3.48
| 3.57
|
|
| 87.4
| 87.4
| 0.3 |
1999-Jan-08 Fri
| 3.48
| 3.52
| 3.45
| 3.5
| 312,849
| 1,090,278
| ###
| ###
| 0.3 |
1999-Jan-07 Thu
| 3.46
| 3.52
| 3.46
| 3.5
|
|
| 76.9
| 76.9
| 0.3 |
1999-Jan-06 Wed
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
1999-Jan-05 Tue
| 3.5
| 3.5
| 3.27
| ###
| 207,581
| ###
| ###
| ###
| 0.0 |
1999-Jan-04 Mon
| ###
| 3.5
| ###
| 3.5
| 120,542
| 210,948
| ###
| ###
| 0.3 |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 129,773
| 0
| 61.3
| 61.3
| 0.0 |
1998-Dec-30 Wed
| 3.27
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-29 Tue
| 3.25
| 3.25
| 3.2
| 3.21
|
|
| 17.3
| 17.3
| ### |
1998-Dec-24 Thu
| 3.25
| 3.25
| 3.23
| 3.25
| 65,788
| 213,153
| 73.3
| 73.3
| 0.2 |
1998-Dec-23 Wed
| 3.276
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
1998-Dec-22 Tue
| ###
| 3.26
| ###
| 3.25
|
|
| 92.0
| 92.0
| 0.2 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
| 34,582
| 0
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| 2.982
| ###
| 2.982
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
| 38,485
| 0
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-11 Fri
| 3.041
| ###
| 3
| ###
|
|
| 36.2
| 36.2
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| 3
| ###
| 64,688
| ###
| 85.5
| 85.5
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
| 239,372
| 0
| 78.8
| 78.8
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| 3
| ###
| 189,576
| ###
| 25.2
| 25.2
| 0.0 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Dec-04 Fri
| 3
| ###
| 3
| ###
| 112,284
| 168,426
| 89.8
| 89.8
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
| 80,958
| 0
| ###
| ###
| 0.0 |
1998-Dec-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| ###
| 3
| ###
| ###
| 622,945
| ###
| 72.4
| 72.4
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Nov-26 Thu
| ###
| 3
| ###
| ###
| 1,190,778
| ###
| 69.9
| 69.9
| 0.0 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| 2.86
| ###
| 2.86
| ###
|
|
| 86.1
| 86.1
| 0.0 |
1998-Nov-23 Mon
| 2.85
| 2.87
| 2.84
| 2.87
| 86,654
| ###
| ###
| ###
| ### |
1998-Nov-20 Fri
| 2.87
| 2.88
| 2.85
| 2.85
| 309,085
| 885,528
| 18.6
| 18.6
| ### |
1998-Nov-19 Thu
| 2.83
| 2.87
| 2.83
| 2.87
|
|
| ###
| ###
| ### |
1998-Nov-18 Wed
| 2.88
| 2.88
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
1998-Nov-17 Tue
| 2.84
| ###
| 2.84
| 2.88
| 73,978
| 105,048
| ###
| ###
| 0.2 |
1998-Nov-16 Mon
| 2.86
| 2.87
| 2.84
| 2.87
|
|
| ###
| ###
| ### |
1998-Nov-13 Fri
| 2.85
| 2.87
| 2.83
| 2.85
| 81,421
| 232,049
| ###
| ###
| ### |
1998-Nov-12 Thu
| 2.83
| ###
| 2.83
| 2.85
|
|
| 76.3
| 76.3
| ### |
1998-Nov-11 Wed
| 2.77
| 2.84
| 2.77
| 2.83
| 422,078
| 1,183,928
| ###
| ###
| 0.2 |
1998-Nov-10 Tue
| 2.75
| 2.77
| 2.75
| 2.77
|
|
| 77.9
| 77.9
| 0.2 |
1998-Nov-09 Mon
| 2.77
| 2.78
| 2.74
| 2.75
| 165,124
| 455,742
| ###
| ###
| ### |
1998-Nov-06 Fri
| 2.76
| 2.8
| 2.76
| 2.77
| 184,071
| ###
| 67.6
| 67.6
| 0.2 |
1998-Nov-05 Thu
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
1998-Nov-04 Wed
| 2.7
| 2.8
| 2.7
| 2.8
| 42,545
| ###
| ###
| ###
| 0.2 |
1998-Nov-03 Tue
| 2.79
| 2.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-02 Mon
| 2.7
| 2.82
| 2.7
| 2.8
| 165,886
| 457,845
| 92.3
| 92.3
| 0.2 |
1998-Oct-30 Fri
| ###
| 2.72
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Oct-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 2.58
| ###
| 2.58
| ###
| 100,448
| 129,577
| ###
| ###
| 0.0 |
1998-Oct-27 Tue
| 2.53
| ###
| 2.53
| ###
| 121,552
| ###
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 2.49
| 2.53
| 2.49
| 2.51
| 135,429
| 339,926
| 75.7
| 75.7
| ### |
1998-Oct-23 Fri
| 2.5
| 2.52
| 2.48
| 2.49
|
|
| 28.2
| 28.2
| 0.2 |
1998-Oct-22 Thu
| 2.48
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Oct-21 Wed
| 2.5
| 2.5
| 2.49
| 2.5
| 46,384
| 115,728
| ###
| ###
| 0.2 |
1998-Oct-20 Tue
| 2.54
| 2.54
| 2.49
| 2.5
| 93,858
| 236,052
| 17.9
| 17.9
| 0.2 |
1998-Oct-19 Mon
| 2.55
| 2.55
| 2.53
| 2.54
| 239,181
| ###
| 28.5
| 28.5
| ### |
1998-Oct-16 Fri
| 2.53
| 2.56
| 2.53
| 2.55
| 186,550
| ###
| 82.1
| 82.1
| 0.2 |
1998-Oct-15 Thu
| 2.54
| 2.56
| 2.5
| 2.5
| 48,283
| 122,155
| ###
| ###
| 0.2 |
1998-Oct-14 Wed
| ###
| ###
| 2.55
| 2.55
| 59,750
| 76,181
| 17.4
| 17.4
| 0.2 |
1998-Oct-13 Tue
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| 2.7
| ###
| ###
| 303,182
| ###
| 77.1
| 77.1
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| 2.59
| ###
| 53,179
| ###
| 84.9
| 84.9
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| 2.58
| ###
| 29,751
| 38,378
| 89.3
| 89.3
| 0.0 |
1998-Oct-07 Wed
| 2.49
| ###
| 2.49
| ###
| 33,444
| ###
| 94.3
| 94.3
| 0.0 |
1998-Oct-06 Tue
| 2.48
| 2.52
| 2.48
| 2.5
| 201,827
| ###
| ###
| ###
| 0.2 |
1998-Oct-05 Mon
| 2.47
| 2.5
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
1998-Oct-02 Fri
| 2.47
| 2.5
| 2.46
| 2.5
| 24,373
| 60,445
| ###
| ###
| 0.2 |
1998-Oct-01 Thu
| 2.46
| 2.48
| 2.46
| 2.46
|
|
| 70.9
| 70.9
| 0.2 |
1998-Sep-30 Wed
| ###
| ###
| 2.47
| 2.47
| 856,252
| 1,057,471
| 3.9
| 3.9
| ### |
1998-Sep-29 Tue
| 2.56
| ###
| 2.54
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-28 Mon
| 2.55
| 2.55
| 2.54
| 2.54
| 148,079
| ###
| ###
| ###
| ### |
1998-Sep-25 Fri
| 2.52
| 2.55
| 2.5
| 2.52
|
|
| 76.8
| 76.8
| ### |
1998-Sep-24 Thu
| ###
| ###
| 2.59
| 2.59
|
|
| 13.0
| 13.0
| 0.2 |
1998-Sep-23 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| 2.56
| 2.57
| 2.53
| 2.57
|
|
| ###
| ###
| ### |
1998-Sep-21 Mon
| 2.55
| 2.55
| 2.51
| 2.54
| 115,520
| ###
| 33.8
| 33.8
| ### |
1998-Sep-18 Fri
| 2.5
| 2.53
| 2.5
| 2.5
| 5,671
| ###
| 72.3
| 72.3
| 0.2 |
1998-Sep-17 Thu
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
1998-Sep-16 Wed
| 2.57
| ###
| 2.56
| 2.57
| 147,673
| 189,021
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| ###
| ###
| 2.59
| ###
| 177,170
| ###
| 71.0
| 71.0
| 0.0 |
1998-Sep-14 Mon
| 2.57
| 2.57
| 2.57
| 2.57
| 5,124
| ###
| 70.4
| 70.4
| ### |
1998-Sep-11 Fri
| 2.55
| ###
| 2.55
| ###
| 212,021
| 270,326
| 89.9
| 89.9
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| 2.57
| 2.57
| 9,650
| ###
| ###
| ###
| ### |
1998-Sep-09 Wed
| ###
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
| 861,352
| 0
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 2.55
| ###
| 2.55
| ###
| 294,551
| 375,552
| 88.0
| 88.0
| 0.0 |
1998-Sep-04 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 2,347
| ###
| 70.6
| 70.6
| 0.2 |
1998-Sep-03 Thu
| 2.5
| 2.526
| 2.5
| 2.526
| 5,980
| 15,027
| ###
| ###
| ### |
1998-Sep-02 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 73.7
| 73.7
| 0.2 |
1998-Sep-01 Tue
| 2.43
| 2.47
| 2.4
| 2.45
| 38,987
| ###
| ###
| ###
| 0.2 |
1998-Aug-31 Mon
| 2.47
| 2.48
| 2.42
| 2.45
| 167,121
| 409,446
| ###
| ###
| 0.2 |
1998-Aug-28 Fri
| ###
| 2.47
| ###
| 2.47
| 31,220
| 38,556
| 86.6
| 86.6
| ### |
1998-Aug-27 Thu
| 2.5
| 2.5
| 2.47
| 2.5
| 51,624
| 128,285
| ###
| ###
| 0.2 |
1998-Aug-26 Wed
| 2.54
| 2.54
| 2.5
| 2.51
| 179,485
| ###
| 26.1
| 26.1
| ### |
1998-Aug-25 Tue
| 2.56
| 2.56
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
1998-Aug-24 Mon
| 2.56
| 2.58
| 2.55
| 2.56
|
|
| 78.9
| 78.9
| 0.2 |
1998-Aug-21 Fri
| ###
| ###
| 2.58
| ###
| 174,154
| 224,658
| 15.8
| 15.8
| 0.0 |
1998-Aug-20 Thu
| ###
| 2.7
| ###
| ###
| 130,742
| ###
| 71.0
| 71.0
| 0.0 |
1998-Aug-19 Wed
| 2.71
| 2.73
| 2.7
| 2.7
| 192,820
| ###
| ###
| ###
| 0.2 |
1998-Aug-18 Tue
| 2.7
| 2.71
| ###
| ###
| 194,320
| ###
| 22.2
| 22.2
| 0.0 |
1998-Aug-17 Mon
| ###
| 2.71
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
1998-Aug-14 Fri
| 2.52
| ###
| 2.52
| ###
| 206,125
| ###
| 95.2
| 95.2
| 0.0 |
1998-Aug-13 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 84.0
| 84.0
| 0.2 |
1998-Aug-12 Wed
| 2.43
| 2.47
| 2.4
| 2.47
|
|
| 87.2
| 87.2
| ### |
1998-Aug-11 Tue
| 2.43
| 2.45
| 2.42
| 2.45
| 82,326
| ###
| 86.8
| 86.8
| 0.2 |
1998-Aug-10 Mon
| 2.42
| 2.45
| 2.41
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Aug-07 Fri
| 2.45
| 2.45
| 2.44
| 2.45
| 1,140,849
| 2,789,375
| 81.0
| 81.0
| 0.2 |
1998-Aug-06 Thu
| 2.455
| 2.46
| 2.41
| 2.45
| 179,720
| ###
| 44.3
| 44.3
| 0.2 |
1998-Aug-05 Wed
| 2.47
| 2.47
| 2.43
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Aug-04 Tue
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
1998-Aug-03 Mon
| 2.48
| 2.49
| 2.48
| 2.48
| 22,346
| 55,529
| ###
| ###
| 0.2 |
1998-Jul-31 Fri
| 2.48
| 2.5
| 2.47
| 2.5
| 480,329
| ###
| 75.7
| 75.7
| 0.2 |
1998-Jul-30 Thu
| 2.47
| 2.48
| 2.47
| 2.48
| 236,986
| 586,540
| 77.8
| 77.8
| 0.2 |
1998-Jul-29 Wed
| 2.5
| 2.5
| 2.47
| 2.47
| 73,282
| ###
| 20.9
| 20.9
| ### |
1998-Jul-28 Tue
| 2.52
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1998-Jul-27 Mon
| 2.45
| 2.53
| 2.45
| 2.53
|
|
| ###
| ###
| ### |
1998-Jul-24 Fri
| 2.45
| 2.52
| 2.43
| 2.47
| 69,429
| ###
| 70.1
| 70.1
| ### |
1998-Jul-23 Thu
| 2.5
| 2.53
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1998-Jul-22 Wed
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| 86.8
| 86.8
| ### |
1998-Jul-21 Tue
| 2.44
| 2.52
| 2.44
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Jul-20 Mon
| 2.43
| 2.46
| 2.43
| 2.44
|
|
| 81.7
| 81.7
| 0.2 |
1998-Jul-17 Fri
| 2.41
| 2.45
| 2.41
| 2.442
|
|
| ###
| ###
| 0.2 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1998-Jul-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| 2.273
| ###
| 2.25
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| 2.2
| 2.25
| 198,748
| 218,622
| ###
| ###
| ### |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
| 1,097,172
| 0
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-03 Fri
| ###
| 2.4
| ###
| ###
| 459,288
| 551,145
| ###
| ###
| 0.0 |
1998-Jul-02 Thu
| ###
| 2.42
| ###
| 2.4
| 446,785
| ###
| 65.8
| 65.8
| ### |
1998-Jul-01 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| ###
| ###
| 462,756
| 0
| 75.3
| 75.3
| 0.0 |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
| 96,020
| 0
| ###
| ###
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
| 92,343
| 0
| 29.4
| 29.4
| 0.0 |
1998-Jun-24 Wed
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
1998-Jun-23 Tue
| ###
| ###
| ###
| ###
| 619,581
| 0
| 27.9
| 27.9
| 0.0 |
1998-Jun-22 Mon
| 2.441
| 2.441
| ###
| ###
|
|
| 9.0
| 9.0
| 0.0 |
1998-Jun-19 Fri
| 2.44
| 2.44
| ###
| 2.4
| 172,248
| 210,142
| ###
| ###
| ### |
1998-Jun-18 Thu
| 2.459
| 2.46
| 2.43
| 2.43
| 1,908,546
| ###
| 20.2
| 20.2
| ### |
1998-Jun-17 Wed
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| 20.8
| 20.8
| 0.2 |
1998-Jun-16 Tue
| 2.46
| 2.5
| 2.42
| 2.42
| 158,385
| 389,627
| 22.8
| 22.8
| 0.2 |
1998-Jun-15 Mon
| 2.49
| 2.49
| 2.42
| 2.46
| 111,356
| 273,378
| ###
| ###
| 0.2 |
1998-Jun-12 Fri
| 2.5
| 2.5
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
1998-Jun-11 Thu
| 2.5
| 2.53
| 2.49
| 2.52
|
|
| 85.5
| 85.5
| ### |
1998-Jun-10 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 31.7
| 31.7
| 0.2 |
1998-Jun-09 Tue
| 2.57
| 2.57
| 2.55
| 2.55
| 154,478
| ###
| 38.0
| 38.0
| 0.2 |
1998-Jun-05 Fri
| 2.58
| 2.58
| 2.55
| 2.57
| 605,028
| ###
| ###
| ###
| ### |
1998-Jun-04 Thu
| ###
| ###
| 2.58
| 2.58
| 94,584
| ###
| ###
| ###
| 0.2 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
| 40,585
| 0
| 93.1
| 93.1
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 22.1
| 22.1
| 0.0 |
1998-May-29 Fri
| ###
| 2.7
| ###
| ###
| 247,551
| ###
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| 84.3
| 84.3
| 0.2 |
1998-May-27 Wed
| 2.7
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-26 Tue
| 2.75
| 2.78
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
1998-May-25 Mon
| 2.7
| 2.77
| 2.7
| 2.75
| 62,089
| ###
| 90.0
| 90.0
| ### |
1998-May-22 Fri
| 2.76
| 2.76
| 2.74
| 2.76
|
|
| 73.5
| 73.5
| 0.2 |
1998-May-21 Thu
| 2.74
| 2.76
| 2.74
| 2.76
| 77,859
| ###
| ###
| ###
| 0.2 |
1998-May-20 Wed
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
1998-May-19 Tue
| 2.72
| 2.72
| 2.7
| 2.72
| 62,280
| 168,778
| 73.2
| 73.2
| 0.2 |
1998-May-18 Mon
| 2.73
| 2.75
| 2.73
| 2.73
|
|
| 84.0
| 84.0
| ### |
1998-May-15 Fri
| 2.75
| 2.82
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
1998-May-14 Thu
| 2.72
| 2.78
| 2.72
| 2.75
| 127,959
| 351,887
| ###
| ###
| ### |
1998-May-13 Wed
| 2.8
| 2.81
| 2.79
| 2.81
| 54,227
| ###
| 81.4
| 81.4
| ### |
1998-May-12 Tue
| 2.77
| 2.8
| 2.77
| 2.8
| 267,746
| 745,672
| ###
| ###
| 0.2 |
1998-May-11 Mon
| 2.72
| 2.77
| 2.71
| 2.77
| 116,644
| ###
| 87.5
| 87.5
| 0.2 |
1998-May-08 Fri
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| 82.7
| 82.7
| ### |
1998-May-07 Thu
| 2.7
| 2.71
| ###
| 2.7
|
|
| 72.0
| 72.0
| 0.2 |
1998-May-06 Wed
| 2.73
| 2.76
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
1998-May-05 Tue
| 2.72
| 2.76
| 2.72
| 2.75
| 92,887
| ###
| 84.8
| 84.8
| ### |
1998-May-04 Mon
| 2.71
| 2.72
| 2.71
| 2.72
| 69,044
| 187,454
| 79.3
| 79.3
| 0.2 |
1998-May-01 Fri
| 2.685
| 2.71
| ###
| 2.7
| 103,027
| ###
| ###
| ###
| 0.2 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
| 88,957
| 0
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| 2.7
| ###
| ###
| 385,224
| 520,052
| 81.2
| 81.2
| 0.0 |
1998-Apr-28 Tue
| 2.71
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| 2.75
| 2.75
| 2.72
| 2.73
|
|
| ###
| ###
| ### |
1998-Apr-24 Fri
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 76.7
| 76.7
| 0.2 |
1998-Apr-23 Thu
| 2.76
| 2.76
| 2.75
| 2.75
| 22,142
| ###
| ###
| ###
| ### |
1998-Apr-22 Wed
| 2.8
| 2.8
| 2.75
| 2.75
| 35,050
| ###
| ###
| ###
| ### |
1998-Apr-21 Tue
| 2.75
| 2.8
| 2.75
| 2.75
| 147,643
| ###
| 76.7
| 76.7
| ### |
1998-Apr-20 Mon
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
1998-Apr-17 Fri
| 2.88
| 2.88
| ###
| 2.73
|
|
| ###
| ###
| ### |
1998-Apr-16 Thu
| 2.679
| 2.85
| 2.673
| 2.85
| 475,850
| 1,314,059
| ###
| ###
| ### |
1998-Apr-15 Wed
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| 2.52
| 2.58
| 2.52
| 2.58
|
|
| ###
| ###
| 0.2 |
1998-Apr-09 Thu
| 2.52
| 2.55
| 2.47
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Apr-08 Wed
| 2.56
| 2.57
| 2.53
| 2.55
|
|
| 25.5
| 25.5
| 0.2 |
1998-Apr-07 Tue
| 2.58
| 2.58
| 2.56
| 2.57
|
|
| ###
| ###
| ### |
1998-Apr-06 Mon
| 2.58
| 2.59
| 2.57
| 2.57
| 117,472
| 303,077
| ###
| ###
| ### |
1998-Apr-03 Fri
| 2.58
| 2.58
| 2.57
| 2.58
|
|
| ###
| ###
| 0.2 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1998-Apr-01 Wed
| 2.56
| ###
| 2.56
| ###
| 146,127
| 187,042
| 86.4
| 86.4
| 0.0 |
1998-Mar-31 Tue
| 2.57
| 2.59
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
1998-Mar-30 Mon
| 2.556
| 2.57
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
1998-Mar-27 Fri
| 2.57
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
1998-Mar-26 Thu
| 2.59
| 2.59
| 2.56
| 2.56
| 10,352
| 26,656
| 16.8
| 16.8
| 0.2 |
1998-Mar-25 Wed
| 2.57
| ###
| 2.55
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1998-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-23 Mon
| 2.56
| ###
| 2.56
| ###
| 1,127,058
| ###
| 96.9
| 96.9
| 0.0 |
1998-Mar-20 Fri
| 2.555
| 2.56
| 2.55
| 2.56
| 489,729
| 1,251,257
| 75.3
| 75.3
| 0.2 |
1998-Mar-19 Thu
| 2.576
| 2.58
| 2.54
| 2.57
|
|
| 28.0
| 28.0
| ### |
1998-Mar-18 Wed
| 2.54
| 2.58
| 2.52
| 2.58
| 69,223
| ###
| 85.4
| 85.4
| 0.2 |
1998-Mar-17 Tue
| ###
| ###
| 2.58
| 2.58
| 28,676
| ###
| ###
| ###
| 0.2 |
1998-Mar-16 Mon
| ###
| ###
| 2.58
| 2.58
| 223,845
| ###
| ###
| ###
| 0.2 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 113,571
| 0
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
| 125,088
| 0
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 105,077
| 0
| 23.2
| 23.2
| 0.0 |
1998-Mar-06 Fri
| 2.7
| 2.7
| ###
| ###
| 52,243
| 70,528
| 13.3
| 13.3
| 0.0 |
1998-Mar-05 Thu
| 2.81
| 2.82
| 2.7
| 2.7
|
|
| 7.6
| 7.6
| 0.2 |
1998-Mar-04 Wed
| 2.85
| 2.85
| 2.81
| 2.845
| 323,843
| 916,475
| 27.1
| 27.1
| ### |
1998-Mar-03 Tue
| 2.84
| 2.85
| 2.81
| 2.85
| 116,288
| ###
| 80.6
| 80.6
| ### |
1998-Mar-02 Mon
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1998-Feb-27 Fri
| 2.88
| ###
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
1998-Feb-26 Thu
| 2.88
| ###
| 2.86
| 2.88
|
|
| 71.1
| 71.1
| 0.2 |
1998-Feb-25 Wed
| ###
| ###
| 2.85
| 2.86
| 161,741
| 230,480
| 26.7
| 26.7
| 0.2 |
1998-Feb-24 Tue
| ###
| ###
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1998-Feb-23 Mon
| 2.87
| ###
| 2.87
| ###
| 117,440
| 168,526
| ###
| ###
| 0.0 |
1998-Feb-20 Fri
| 2.882
| 2.89
| 2.85
| 2.87
|
|
| 24.3
| 24.3
| ### |
1998-Feb-19 Thu
| 2.84
| ###
| 2.84
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-18 Wed
| 2.89
| 2.89
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1998-Feb-17 Tue
| 2.89
| 2.89
| 2.84
| 2.89
| 83,243
| ###
| 69.3
| 69.3
| ### |
1998-Feb-16 Mon
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| 2.85
| ###
| 2.82
| ###
| 59,820
| 84,346
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 2.73
| 2.82
| 2.73
| 2.82
|
|
| 91.0
| 91.0
| ### |
1998-Feb-10 Tue
| 2.7
| 2.74
| 2.7
| 2.73
| 1,608,980
| 4,376,425
| ###
| ###
| ### |
1998-Feb-09 Mon
| ###
| 2.72
| ###
| 2.7
| 32,643
| ###
| ###
| ###
| 0.2 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
| 44,285
| 0
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| 2.72
| ###
| ###
| 92,641
| ###
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 33.8
| 33.8
| 0.0 |
1998-Feb-02 Mon
| ###
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Jan-30 Fri
| ###
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| 2.79
| 2.8
| ###
| ###
| 132,627
| 185,677
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| 2.7
| 2.74
| ###
| 2.7
|
|
| 71.5
| 71.5
| 0.2 |
1998-Jan-27 Tue
| ###
| 2.7
| ###
| ###
| 1,292,970
| ###
| 82.3
| 82.3
| 0.0 |
1998-Jan-23 Fri
| 2.57
| ###
| 2.56
| ###
| 163,320
| 209,049
| 90.1
| 90.1
| 0.0 |
1998-Jan-22 Thu
| 2.59
| 2.59
| 2.53
| 2.58
| 516,874
| ###
| 28.9
| 28.9
| 0.2 |
1998-Jan-21 Wed
| ###
| ###
| 2.55
| ###
| 254,784
| 324,849
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| ###
| 2.55
| 2.57
|
|
| 7.3
| 7.3
| ### |
1998-Jan-19 Mon
| 2.73
| 2.73
| ###
| ###
| 17,424
| 23,783
| ###
| ###
| 0.0 |
1998-Jan-16 Fri
| ###
| 2.74
| ###
| 2.74
| 83,681
| 114,642
| ###
| ###
| 0.2 |
1998-Jan-15 Thu
| 2.75
| 2.75
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1998-Jan-14 Wed
| ###
| ###
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
1998-Jan-13 Tue
| ###
| ###
| 2.86
| 2.86
| 1,223,020
| ###
| ###
| ###
| 0.2 |
1998-Jan-12 Mon
| ###
| 2.87
| 2.85
| 2.86
|
|
| 36.9
| 36.9
| 0.2 |
1998-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-08 Thu
| ###
| 3
| ###
| 3
| 62,320
| 93,480
| 83.6
| 83.6
| 0.2 |
1998-Jan-07 Wed
| ###
| ###
| ###
| ###
| 41,450
| 0
| ###
| ###
| 0.0 |
1998-Jan-06 Tue
| ###
| 3
| ###
| 3
| 83,024
| ###
| 90.8
| 90.8
| 0.2 |
1998-Jan-05 Mon
| 2.75
| ###
| 2.75
| ###
| 151,652
| 208,521
| ###
| ###
| 0.0 |
1998-Jan-02 Fri
| 2.75
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1997-Dec-31 Wed
| 2.7
| 2.8
| ###
| 2.8
|
|
| 92.9
| 92.9
| 0.2 |
1997-Dec-30 Tue
| 2.76
| 2.76
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Dec-29 Mon
| 2.79
| 2.79
| ###
| 2.76
| 53,125
| ###
| ###
| ###
| 0.2 |
1997-Dec-24 Wed
| 2.76
| 2.79
| 2.76
| 2.79
| 6,620
| 18,370
| ###
| ###
| ### |
1997-Dec-23 Tue
| 2.7
| 2.76
| 2.7
| 2.76
| 75,450
| 205,978
| 82.4
| 82.4
| 0.2 |
1997-Dec-22 Mon
| 2.659
| ###
| 2.655
| ###
| 123,846
| ###
| 79.9
| 79.9
| 0.0 |
1997-Dec-19 Fri
| ###
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-18 Thu
| 2.651
| 2.651
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
1997-Dec-17 Wed
| ###
| ###
| 2.5
| ###
| 248,420
| 310,525
| ###
| ###
| 0.0 |
1997-Dec-16 Tue
| 2.72
| 2.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-15 Mon
| 2.7
| 2.73
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
1997-Dec-12 Fri
| 2.75
| 2.75
| ###
| 2.7
| 214,048
| ###
| ###
| ###
| 0.2 |
1997-Dec-11 Thu
| 2.8
| 2.81
| 2.76
| 2.76
| 239,455
| 666,882
| ###
| ###
| 0.2 |
1997-Dec-10 Wed
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Dec-09 Tue
| 2.742
| 2.8
| 2.74
| 2.8
| 910,946
| 2,523,320
| ###
| ###
| 0.2 |
1997-Dec-08 Mon
| 2.71
| 2.74
| 2.71
| 2.73
|
|
| 72.5
| 72.5
| ### |
1997-Dec-05 Fri
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Dec-04 Thu
| 2.7
| 2.7
| ###
| 2.7
| 59,975
| ###
| 71.7
| 71.7
| 0.2 |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
| 555,187
| 0
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| 2.57
| 2.57
| 125,577
| ###
| 18.3
| 18.3
| ### |
1997-Dec-01 Mon
| ###
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
| 107,122
| 0
| 23.7
| 23.7
| 0.0 |
1997-Nov-24 Mon
| ###
| 2.7
| ###
| ###
| 35,053
| 47,321
| 76.1
| 76.1
| 0.0 |
1997-Nov-21 Fri
| 2.7
| 2.71
| ###
| 2.7
| 109,082
| ###
| 66.5
| 66.5
| 0.2 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
| 95,346
| 0
| 28.8
| 28.8
| 0.0 |
1997-Nov-19 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 93.3
| 93.3
| 0.2 |
1997-Nov-18 Tue
| 2.75
| 2.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| 2.7
| 2.75
| ###
| 2.74
| 106,352
| ###
| ###
| ###
| 0.2 |
1997-Nov-14 Fri
| 2.77
| 2.78
| 2.75
| 2.75
| 54,028
| 149,387
| ###
| ###
| ### |
1997-Nov-13 Thu
| 2.76
| 2.76
| 2.75
| 2.76
| 37,126
| 102,282
| 71.7
| 71.7
| 0.2 |
1997-Nov-12 Wed
| 2.755
| 2.79
| 2.75
| 2.79
|
|
| ###
| ###
| ### |
1997-Nov-11 Tue
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Nov-10 Mon
| 2.624
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Nov-07 Fri
| 2.76
| 2.78
| 2.7
| 2.7
|
|
| 20.6
| 20.6
| 0.2 |
1997-Nov-06 Thu
| 2.72
| 2.8
| 2.72
| 2.78
|
|
| 86.4
| 86.4
| 0.2 |
1997-Nov-05 Wed
| 2.75
| 2.75
| 2.7
| 2.75
| 19,852
| ###
| 71.7
| 71.7
| ### |
1997-Nov-04 Tue
| ###
| 2.75
| ###
| 2.75
| 61,128
| 84,051
| 88.1
| 88.1
| ### |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
| 77,425
| 0
| 69.1
| 69.1
| 0.0 |
1997-Oct-31 Fri
| 2.59
| ###
| 2.51
| ###
|
|
| 57.5
| 57.5
| 0.0 |
1997-Oct-30 Thu
| 2.745
| 2.75
| 2.55
| ###
|
|
| 15.7
| 15.7
| 0.0 |
1997-Oct-29 Wed
| ###
| 2.8
| 2.7
| 2.7
|
|
| 30.7
| 30.7
| 0.2 |
1997-Oct-28 Tue
| 2.5
| 2.5
| 2.45
| 2.5
| 87,379
| ###
| ###
| ###
| 0.2 |
1997-Oct-27 Mon
| 2.8
| 2.8
| 2.7
| 2.73
|
|
| 38.3
| 38.3
| ### |
1997-Oct-24 Fri
| 2.945
| ###
| 2.82
| ###
| 145,641
| 205,353
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 53.2
| 53.2
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| 3
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1997-Oct-20 Mon
| 3
| ###
| 3
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
| 147,856
| 0
| 24.2
| 24.2
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
| 336,347
| 0
| 33.6
| 33.6
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
| 180,941
| 0
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
| 92,883
| 0
| ###
| ###
| 0.0 |
1997-Oct-08 Wed
| 3.25
| 3.27
| 3.24
| 3.26
|
|
| 72.6
| 72.6
| 0.2 |
1997-Oct-07 Tue
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Oct-02 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
1997-Oct-01 Wed
| 3.4
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
1997-Sep-30 Tue
| ###
| 3.42
| ###
| 3.42
| 96,729
| ###
| ###
| ###
| 0.2 |
1997-Sep-29 Mon
| 3.41
| 3.41
| ###
| ###
|
|
| 9.8
| 9.8
| 0.0 |
1997-Sep-26 Fri
| 3.45
| 3.5
| ###
| 3.42
| 64,120
| ###
| ###
| ###
| 0.2 |
1997-Sep-25 Thu
| 3.47
| 3.58
| 3.47
| 3.5
| 211,743
| ###
| 71.8
| 71.8
| 0.3 |
1997-Sep-24 Wed
| ###
| 3.52
| 3.42
| 3.47
|
|
| ###
| ###
| 0.2 |
1997-Sep-23 Tue
| 3.43
| 3.55
| 3.43
| 3.52
| 284,088
| ###
| ###
| ###
| ### |
1997-Sep-22 Mon
| ###
| 3.44
| ###
| 3.43
|
|
| 84.6
| 84.6
| 0.2 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
| 40,946
| 0
| 83.3
| 83.3
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Sep-17 Wed
| ###
| 3.4
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| 3.29
| ###
|
|
| 75.1
| 75.1
| 0.0 |
1997-Sep-12 Fri
| 3.26
| ###
| 3.26
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 3.25
| ###
| 3.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| 3.25
| 3.26
| 124,480
| 202,280
| 20.5
| 20.5
| 0.2 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
| 69,685
| 0
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 35,850
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| 3.2
| ###
| ###
|
|
| 92.2
| 92.2
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
| 14,220
| 0
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| 3.25
| 3.25
| ###
| ###
| 86,441
| ###
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 3.2
| 3.25
| 3.2
| 3.25
| 29,889
| ###
| 84.3
| 84.3
| 0.2 |
1997-Aug-27 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| ###
| ###
| ###
| ###
| 87,972
| 0
| 76.0
| 76.0
| 0.0 |
1997-Aug-21 Thu
| ###
| ###
| ###
| ###
| 73,040
| 0
| ###
| ###
| 0.0 |
1997-Aug-20 Wed
| 3.21
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-19 Tue
| 3.22
| 3.22
| ###
| ###
|
|
| 14.8
| 14.8
| 0.0 |
1997-Aug-18 Mon
| ###
| ###
| ###
| ###
| 98,880
| 0
| 69.3
| 69.3
| 0.0 |
1997-Aug-15 Fri
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
| 149,484
| 0
| 81.9
| 81.9
| 0.0 |
1997-Aug-13 Wed
| 3.27
| 3.28
| ###
| ###
| 123,525
| 202,581
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| 3.29
| ###
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1997-Aug-11 Mon
| 3.28
| ###
| 3.25
| 3.27
| 205,957
| 334,680
| 38.6
| 38.6
| ### |
1997-Aug-08 Fri
| 3.345
| 3.345
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1997-Aug-07 Thu
| ###
| ###
| ###
| ###
| 220,456
| 0
| ###
| ###
| 0.0 |
1997-Aug-06 Wed
| 3.25
| ###
| 3.24
| 3.27
|
|
| 70.1
| 70.1
| ### |
1997-Aug-05 Tue
| 3.25
| 3.25
| 3.21
| 3.21
| 101,629
| ###
| 21.8
| 21.8
| ### |
1997-Aug-04 Mon
| ###
| ###
| ###
| ###
| 4,082
| 0
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| 3.44
| 3.44
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1997-Jul-31 Thu
| 3.47
| 3.5
| 3.46
| 3.46
| 46,382
| ###
| ###
| ###
| 0.2 |
1997-Jul-30 Wed
| 3.45
| 3.49
| 3.44
| 3.49
|
|
| ###
| ###
| ### |
1997-Jul-29 Tue
| ###
| 3.48
| 3.45
| 3.46
|
|
| 26.3
| 26.3
| 0.2 |
1997-Jul-28 Mon
| 3.42
| 3.48
| 3.42
| 3.48
|
|
| 82.9
| 82.9
| 0.2 |
1997-Jul-25 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
1997-Jul-24 Thu
| ###
| ###
| ###
| ###
| 98,872
| 0
| ###
| ###
| 0.0 |
1997-Jul-23 Wed
| ###
| 3.4
| ###
| 3.4
| 72,843
| ###
| 84.6
| 84.6
| 0.2 |
1997-Jul-22 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1997-Jul-21 Mon
| 3.2
| 3.24
| 3.2
| 3.24
| 66,846
| 215,244
| ###
| ###
| ### |
1997-Jul-18 Fri
| 3.27
| 3.27
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Jul-17 Thu
| 3.22
| 3.27
| 3.22
| 3.27
|
|
| 83.0
| 83.0
| ### |
1997-Jul-16 Wed
| ###
| 3.23
| ###
| 3.22
| 53,179
| 85,884
| ###
| ###
| 0.2 |
1997-Jul-15 Tue
| ###
| ###
| ###
| ###
| 88,581
| 0
| 12.7
| 12.7
| 0.0 |
1997-Jul-14 Mon
| 3.46
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-11 Fri
| 3.44
| 3.46
| 3.43
| 3.45
| 121,351
| 418,054
| 68.5
| 68.5
| ### |
1997-Jul-10 Thu
| 3.41
| 3.45
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
1997-Jul-09 Wed
| 3.4
| 3.45
| 3.4
| 3.45
| 1,243,271
| ###
| 72.1
| 72.1
| ### |
1997-Jul-08 Tue
| ###
| 3.41
| ###
| 3.4
| 748,077
| 1,275,471
| 91.1
| 91.1
| 0.2 |
1997-Jul-07 Mon
| ###
| 3.45
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
1997-Jul-04 Fri
| ###
| 3.51
| 3.45
| 3.48
| 157,180
| 546,986
| 39.8
| 39.8
| 0.2 |
1997-Jul-03 Thu
| 3.446
| 3.54
| 3.446
| 3.5
|
|
| 84.9
| 84.9
| 0.3 |
1997-Jul-02 Wed
| ###
| 3.43
| ###
| 3.43
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| ###
| ###
| 3.28
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,119,280
| 0
| ###
| ###
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| ###
| 3.21
| 106,821
| 0
| 72.9
| 72.9
| ### |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Jun-25 Wed
| 3.159
| ###
| ###
| ###
| 107,685
| 0
| 69.4
| 69.4
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| ###
| 109,145
| 0
| 89.4
| 89.4
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
| 136,279
| 0
| 85.8
| 85.8
| 0.0 |
1997-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
| 345,679
| 0
| 26.2
| 26.2
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
| 51,723
| 0
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
| 278,547
| 0
| ###
| ###
| 0.0 |
1997-Jun-16 Mon
| ###
| ###
| ###
| ###
| 123,453
| 0
| ###
| ###
| 0.0 |
1997-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1997-Jun-12 Thu
| ###
| ###
| ###
| ###
| 265,559
| 0
| 77.7
| 77.7
| 0.0 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-06 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-05 Thu
| 3
| ###
| 3
| 3
|
|
| 77.2
| 77.2
| 0.2 |
1997-Jun-04 Wed
| ###
| ###
| 3
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 154,520
| 0
| 70.5
| 70.5
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| ###
| ###
| 110,447
| 0
| 81.8
| 81.8
| 0.0 |
1997-May-30 Fri
| ###
| ###
| ###
| 3
|
|
| 62.6
| 62.6
| 0.2 |
1997-May-29 Thu
| ###
| 3
| ###
| ###
| 76,473
| ###
| 70.6
| 70.6
| 0.0 |
1997-May-28 Wed
| ###
| ###
| ###
| ###
| 27,059
| 0
| ###
| ###
| 0.0 |
1997-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1997-May-26 Mon
| 2.981
| 2.981
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-23 Fri
| ###
| ###
| ###
| ###
| 25,770
| 0
| ###
| ###
| 0.0 |
1997-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| 73.7
| 73.7
| 0.0 |
1997-May-21 Wed
| ###
| ###
| ###
| ###
| 63,546
| 0
| ###
| ###
| 0.0 |
1997-May-20 Tue
| ###
| ###
| ###
| ###
| 45,446
| 0
| 19.0
| 19.0
| 0.0 |
1997-May-19 Mon
| ###
| ###
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-May-16 Fri
| ###
| ###
| ###
| ###
| 194,986
| 0
| ###
| ###
| 0.0 |
1997-May-15 Thu
| ###
| ###
| ###
| 3
| 188,855
| 0
| ###
| ###
| 0.2 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
| 35,554
| 0
| 76.4
| 76.4
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
| 57,846
| 0
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
| 166,274
| 0
| ###
| ###
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| 84.5
| 84.5
| 0.0 |
1997-May-05 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1997-May-02 Fri
| 2.86
| 2.86
| 2.85
| 2.85
| 122,126
| ###
| 21.5
| 21.5
| ### |
1997-May-01 Thu
| 2.87
| 2.88
| 2.85
| 2.88
| 57,154
| 163,746
| 76.5
| 76.5
| 0.2 |
1997-Apr-30 Wed
| 2.88
| 2.88
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Apr-29 Tue
| 2.83
| 2.88
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
1997-Apr-28 Mon
| 2.81
| 2.83
| 2.81
| 2.82
| 21,580
| 60,855
| 76.0
| 76.0
| ### |
1997-Apr-24 Thu
| 2.8
| ###
| 2.8
| 2.82
|
|
| 75.4
| 75.4
| ### |
1997-Apr-23 Wed
| 2.85
| ###
| 2.85
| ###
| 179,149
| 255,287
| 86.0
| 86.0
| 0.0 |
1997-Apr-22 Tue
| 2.89
| ###
| 2.76
| 2.86
|
|
| 16.9
| 16.9
| 0.2 |
1997-Apr-21 Mon
| 2.85
| ###
| 2.85
| ###
| 123,272
| ###
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| 2.789
| 2.86
| 2.789
| 2.85
|
|
| ###
| ###
| ### |
1997-Apr-17 Thu
| 2.76
| 2.78
| 2.76
| 2.78
| 237,451
| ###
| ###
| ###
| 0.2 |
1997-Apr-16 Wed
| 2.79
| 2.79
| 2.75
| 2.76
|
|
| ###
| ###
| 0.2 |
1997-Apr-15 Tue
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Apr-14 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Apr-11 Fri
| ###
| 2.71
| ###
| 2.71
|
|
| 82.9
| 82.9
| ### |
1997-Apr-10 Thu
| 2.7
| 2.72
| ###
| ###
| 58,973
| ###
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| ###
| 2.75
| ###
| 2.7
| 99,940
| ###
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| 2.59
| ###
| 2.59
| 2.59
| 227,645
| ###
| ###
| ###
| 0.2 |
1997-Apr-03 Thu
| 2.55
| ###
| 2.55
| 2.59
|
|
| ###
| ###
| 0.2 |
1997-Apr-02 Wed
| 2.55
| 2.58
| 2.52
| 2.55
| 68,526
| 174,741
| 74.0
| 74.0
| 0.2 |
1997-Apr-01 Tue
| ###
| ###
| 2.48
| 2.55
| 74,729
| ###
| 29.6
| 29.6
| 0.2 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Mar-24 Mon
| 2.72
| 2.72
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Mar-21 Fri
| 2.73
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
1997-Mar-20 Thu
| 2.75
| 2.76
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1997-Mar-19 Wed
| ###
| 2.77
| 2.74
| 2.74
|
|
| ###
| ###
| 0.2 |
1997-Mar-18 Tue
| 2.8
| 2.8
| 2.73
| 2.77
|
|
| ###
| ###
| 0.2 |
1997-Mar-17 Mon
| 2.84
| 2.86
| 2.8
| 2.8
| 99,952
| ###
| 20.6
| 20.6
| 0.2 |
1997-Mar-14 Fri
| 2.74
| 2.85
| 2.73
| 2.85
| 155,770
| ###
| ###
| ###
| ### |
1997-Mar-13 Thu
| 2.76
| 2.79
| 2.75
| 2.79
|
|
| 80.8
| 80.8
| ### |
1997-Mar-12 Wed
| 2.75
| 2.8
| 2.73
| 2.8
| 411,056
| ###
| ###
| ###
| 0.2 |
1997-Mar-11 Tue
| 2.77
| 2.79
| 2.75
| 2.79
| 234,370
| ###
| ###
| ###
| ### |
1997-Mar-10 Mon
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| 75.8
| 75.8
| ### |
1997-Mar-07 Fri
| ###
| 2.74
| ###
| 2.73
|
|
| 85.2
| 85.2
| ### |
1997-Mar-06 Thu
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1997-Mar-05 Wed
| 2.73
| 2.73
| ###
| 2.72
| 237,172
| ###
| ###
| ###
| 0.2 |
1997-Mar-04 Tue
| 2.659
| 2.76
| 2.659
| 2.73
| 8,848,747
| 23,975,679
| ###
| ###
| ### |
1997-Mar-03 Mon
| 2.78
| 2.78
| ###
| ###
|
|
| 4.5
| 4.5
| 0.0 |
1997-Feb-28 Fri
| 2.8
| 2.82
| 2.78
| 2.78
|
|
| 26.8
| 26.8
| 0.2 |
1997-Feb-27 Thu
| 2.85
| 2.85
| 2.8
| 2.8
| 44,074
| ###
| 15.3
| 15.3
| 0.2 |
1997-Feb-26 Wed
| 2.86
| 2.86
| 2.85
| 2.86
| 221,426
| 632,171
| 70.5
| 70.5
| 0.2 |
1997-Feb-25 Tue
| 2.89
| ###
| 2.87
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1997-Feb-24 Mon
| 2.88
| ###
| 2.86
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1997-Feb-21 Fri
| 2.849
| 2.87
| 2.84
| 2.86
| 228,425
| 652,153
| 67.5
| 67.5
| 0.2 |
1997-Feb-20 Thu
| 2.87
| ###
| 2.87
| 2.88
|
|
| 72.6
| 72.6
| 0.2 |
1997-Feb-19 Wed
| ###
| ###
| ###
| ###
| 248,122
| 0
| 74.3
| 74.3
| 0.0 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-17 Mon
| ###
| ###
| 2.88
| ###
| 322,172
| 463,927
| 73.3
| 73.3
| 0.0 |
1997-Feb-14 Fri
| ###
| 3
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1997-Feb-13 Thu
| ###
| 3
| ###
| 3
| 245,557
| ###
| 77.7
| 77.7
| 0.2 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
| 144,081
| 0
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| ###
| ###
| 2.87
| ###
| 302,781
| ###
| 68.2
| 68.2
| 0.0 |
1997-Feb-10 Mon
| ###
| ###
| ###
| ###
| 282,179
| 0
| ###
| ###
| 0.0 |
1997-Feb-07 Fri
| 2.987
| 3
| ###
| ###
| 405,720
| 608,580
| 17.2
| 17.2
| 0.0 |
1997-Feb-06 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
1997-Feb-05 Wed
| 2.85
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| 2.87
| 2.87
| 2.81
| 2.85
|
|
| 30.9
| 30.9
| ### |
1997-Feb-03 Mon
| ###
| ###
| 2.88
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 57,650
| 0
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 2.86
| ###
| 2.85
| ###
| 322,573
| ###
| 79.3
| 79.3
| 0.0 |
1997-Jan-28 Tue
| 2.85
| 2.86
| 2.83
| 2.84
| 388,929
| ###
| 36.3
| 36.3
| 0.2 |
1997-Jan-24 Fri
| 2.86
| 2.87
| 2.86
| 2.87
|
|
| 75.3
| 75.3
| ### |
1997-Jan-23 Thu
| 2.83
| 2.87
| 2.83
| 2.87
|
|
| 82.8
| 82.8
| ### |
1997-Jan-22 Wed
| 2.85
| 2.87
| 2.82
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Jan-21 Tue
| 2.88
| 2.88
| 2.85
| 2.85
|
|
| 24.4
| 24.4
| ### |
1997-Jan-20 Mon
| 2.88
| 2.89
| 2.86
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Jan-17 Fri
| 2.87
| ###
| 2.86
| 2.88
| 242,824
| ###
| 69.2
| 69.2
| 0.2 |
1997-Jan-16 Thu
| 2.75
| 2.81
| 2.73
| 2.81
|
|
| 87.3
| 87.3
| ### |
1997-Jan-15 Wed
| 2.73
| 2.75
| 2.7
| 2.75
|
|
| 72.8
| 72.8
| ### |
1997-Jan-14 Tue
| 2.76
| 2.77
| 2.72
| 2.73
| 94,673
| 259,877
| 23.7
| 23.7
| ### |
1997-Jan-13 Mon
| 2.77
| 2.8
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
1997-Jan-10 Fri
| 2.83
| 2.85
| 2.77
| 2.79
|
|
| ###
| ###
| ### |
1997-Jan-09 Thu
| ###
| 2.83
| ###
| 2.83
| 197,654
| 279,680
| ###
| ###
| 0.2 |
1997-Jan-08 Wed
| 2.8
| 2.82
| 2.77
| 2.8
|
|
| 66.3
| 66.3
| 0.2 |
1997-Jan-07 Tue
| 2.88
| 2.88
| 2.75
| 2.79
|
|
| 14.3
| 14.3
| ### |
1997-Jan-06 Mon
| 2.89
| ###
| 2.88
| 2.88
|
|
| 33.6
| 33.6
| 0.2 |
1997-Jan-03 Fri
| ###
| ###
| 2.88
| 2.88
|
|
| ###
| ###
| 0.2 |
1997-Jan-02 Thu
| ###
| ###
| 2.88
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
| 65,989
| 0
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| 2.87
| ###
| 2.87
| ###
|
|
| 77.0
| 77.0
| 0.0 |
1996-Dec-24 Tue
| 2.86
| 2.86
| 2.85
| 2.85
|
|
| 19.9
| 19.9
| ### |
1996-Dec-23 Mon
| 2.85
| 2.86
| 2.82
| 2.85
| 31,655
| ###
| 68.5
| 68.5
| ### |
1996-Dec-20 Fri
| 2.81
| 2.85
| 2.81
| 2.82
| 25,689
| ###
| ###
| ###
| ### |
1996-Dec-19 Thu
| 2.846
| 2.85
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
1996-Dec-18 Wed
| 2.82
| 2.89
| 2.82
| 2.85
| 400,749
| ###
| 79.2
| 79.2
| ### |
1996-Dec-17 Tue
| 2.8
| 2.82
| 2.79
| 2.82
| 138,270
| 387,847
| ###
| ###
| ### |
1996-Dec-16 Mon
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Dec-13 Fri
| 2.82
| 2.82
| 2.75
| 2.8
|
|
| 29.9
| 29.9
| 0.2 |
1996-Dec-12 Thu
| ###
| 2.85
| ###
| 2.84
|
|
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| ###
| 2.87
| ###
| 2.87
| 140,550
| 201,689
| ###
| ###
| ### |
1996-Dec-10 Tue
| 2.77
| 2.77
| 2.74
| 2.77
|
|
| 66.6
| 66.6
| 0.2 |
1996-Dec-09 Mon
| 2.756
| 2.77
| 2.72
| 2.72
| 545,889
| ###
| ###
| ###
| 0.2 |
1996-Dec-06 Fri
| 2.85
| 2.85
| 2.7
| 2.76
| 257,358
| ###
| ###
| ###
| 0.2 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 113,475
| 0
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
| 43,747
| 0
| 32.4
| 32.4
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| 3.029
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
| 120,425
| 0
| 23.2
| 23.2
| 0.0 |
1996-Nov-27 Wed
| ###
| ###
| ###
| ###
| 183,453
| 0
| ###
| ###
| 0.0 |
1996-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
1996-Nov-25 Mon
| 2.979
| ###
| 2.977
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
| 100,084
| 0
| 86.4
| 86.4
| 0.0 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
| 102,775
| 0
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
| 121,777
| 0
| 15.5
| 15.5
| 0.0 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
| 277,049
| 0
| ###
| ###
| 0.0 |
1996-Nov-14 Thu
| ###
| ###
| ###
| ###
| 339,058
| 0
| ###
| ###
| 0.0 |
1996-Nov-13 Wed
| ###
| ###
| ###
| ###
| 844,950
| 0
| 90.1
| 90.1
| 0.0 |
1996-Nov-12 Tue
| 3
| 3
| ###
| 3
| 295,521
| 443,281
| 75.1
| 75.1
| 0.2 |
1996-Nov-11 Mon
| ###
| ###
| ###
| ###
| 346,571
| 0
| ###
| ###
| 0.0 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
| 118,720
| 0
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| 2.89
| ###
|
|
| 82.3
| 82.3
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
| 255,050
| 0
| 73.5
| 73.5
| 0.0 |
1996-Oct-31 Thu
| 2.87
| ###
| 2.87
| ###
| 50,982
| 73,159
| 89.4
| 89.4
| 0.0 |
1996-Oct-30 Wed
| 2.87
| ###
| 2.87
| 2.89
|
|
| ###
| ###
| ### |
1996-Oct-29 Tue
| 2.86
| 2.88
| 2.86
| 2.87
|
|
| ###
| ###
| ### |
1996-Oct-28 Mon
| 2.82
| 2.87
| 2.82
| 2.87
| 108,652
| ###
| 85.9
| 85.9
| ### |
1996-Oct-25 Fri
| 2.876
| 2.88
| 2.8
| 2.84
| 398,385
| ###
| 24.5
| 24.5
| 0.2 |
1996-Oct-24 Thu
| 2.848
| 2.88
| 2.83
| 2.88
|
|
| 71.0
| 71.0
| 0.2 |
1996-Oct-23 Wed
| 2.84
| 2.85
| 2.77
| 2.85
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| 2.89
| ###
| 2.82
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Oct-21 Mon
| 2.88
| ###
| 2.88
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1996-Oct-18 Fri
| 2.84
| 2.88
| 2.84
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Oct-17 Thu
| 2.81
| 2.84
| 2.8
| 2.82
|
|
| ###
| ###
| ### |
1996-Oct-16 Wed
| 2.85
| 2.85
| 2.81
| 2.82
|
|
| 20.3
| 20.3
| ### |
1996-Oct-15 Tue
| ###
| ###
| 2.82
| 2.87
|
|
| ###
| ###
| ### |
1996-Oct-14 Mon
| ###
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| 2.87
| ###
| 2.87
| 2.89
|
|
| 68.5
| 68.5
| ### |
1996-Oct-10 Thu
| 2.8
| ###
| 2.8
| 2.88
|
|
| 89.7
| 89.7
| 0.2 |
1996-Oct-09 Wed
| 2.88
| ###
| 2.8
| 2.8
|
|
| 10.2
| 10.2
| 0.2 |
1996-Oct-08 Tue
| ###
| ###
| 2.76
| 2.89
|
|
| 20.7
| 20.7
| ### |
1996-Oct-07 Mon
| ###
| ###
| 2.89
| ###
|
|
| 20.2
| 20.2
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-03 Thu
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 92.7
| 92.7
| 0.0 |
1996-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1996-Sep-30 Mon
| ###
| 3
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-27 Fri
| 2.8
| ###
| 2.8
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| 2.76
| 2.81
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Sep-25 Wed
| 2.77
| 2.78
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
1996-Sep-24 Tue
| 2.76
| 2.78
| 2.76
| 2.77
|
|
| ###
| ###
| 0.2 |
1996-Sep-23 Mon
| 2.77
| 2.78
| 2.76
| 2.76
|
|
| 35.4
| 35.4
| 0.2 |
1996-Sep-20 Fri
| 2.77
| 2.8
| 2.76
| 2.8
|
|
| 81.8
| 81.8
| 0.2 |
1996-Sep-19 Thu
| 2.89
| 2.89
| 2.86
| 2.86
|
|
| ###
| ###
| 0.2 |
1996-Sep-18 Wed
| 2.79
| 2.88
| 2.79
| 2.88
|
|
| ###
| ###
| 0.2 |
1996-Sep-17 Tue
| 2.79
| 2.81
| 2.78
| 2.8
|
|
| 78.3
| 78.3
| 0.2 |
1996-Sep-16 Mon
| 2.8
| 2.8
| 2.76
| 2.8
|
|
| 75.2
| 75.2
| 0.2 |
1996-Sep-13 Fri
| 2.77
| 2.78
| 2.76
| 2.76
|
|
| 24.4
| 24.4
| 0.2 |
1996-Sep-12 Thu
| 2.78
| 2.78
| 2.77
| 2.78
|
|
| ###
| ###
| 0.2 |
1996-Sep-11 Wed
| 2.79
| 2.84
| 2.79
| 2.8
|
|
| 73.5
| 73.5
| 0.2 |
1996-Sep-10 Tue
| 2.76
| 2.8
| 2.76
| 2.8
|
|
| 85.8
| 85.8
| 0.2 |
1996-Sep-09 Mon
| 2.75
| 2.76
| 2.75
| 2.76
|
|
| 76.7
| 76.7
| 0.2 |
1996-Sep-06 Fri
| 2.78
| 2.78
| 2.75
| 2.75
|
|
| 18.7
| 18.7
| ### |
1996-Sep-05 Thu
| 2.74
| 2.8
| 2.74
| 2.8
|
|
| ###
| ###
| 0.2 |
1996-Sep-04 Wed
| 2.83
| 2.83
| 2.72
| 2.78
|
|
| 13.9
| 13.9
| 0.2 |
1996-Sep-03 Tue
| ###
| 2.87
| 2.83
| 2.85
|
|
| 26.9
| 26.9
| ### |
1996-Sep-02 Mon
| ###
| 2.85
| ###
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 2.84
| 2.85
| 2.83
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-29 Thu
| 2.83
| 2.86
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
1996-Aug-28 Wed
| 2.81
| 2.84
| 2.8
| 2.84
|
|
| 79.4
| 79.4
| 0.2 |
1996-Aug-27 Tue
| 2.825
| 2.825
| 2.8
| 2.81
|
|
| ###
| ###
| ### |
1996-Aug-26 Mon
| 2.82
| 2.83
| 2.8
| 2.83
|
|
| 76.3
| 76.3
| 0.2 |
1996-Aug-23 Fri
| 2.77
| 2.85
| 2.76
| 2.84
|
|
| 90.4
| 90.4
| 0.2 |
1996-Aug-22 Thu
| 2.741
| 2.8
| 2.74
| 2.79
|
|
| 88.9
| 88.9
| ### |
1996-Aug-21 Wed
| ###
| 2.75
| ###
| 2.75
|
|
| 85.3
| 85.3
| ### |
1996-Aug-20 Tue
| ###
| 2.74
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Aug-19 Mon
| ###
| 2.72
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
1996-Aug-16 Fri
| ###
| 2.75
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Aug-15 Thu
| 2.45
| 2.54
| 2.44
| 2.53
|
|
| ###
| ###
| ### |
1996-Aug-14 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-13 Tue
| 2.49
| 2.52
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-12 Mon
| 2.49
| 2.51
| 2.47
| 2.49
|
|
| 76.1
| 76.1
| 0.2 |
1996-Aug-09 Fri
| 2.48
| 2.49
| 2.47
| 2.49
|
|
| ###
| ###
| 0.2 |
1996-Aug-08 Thu
| 2.48
| 2.49
| 2.47
| 2.48
|
|
| 69.9
| 69.9
| 0.2 |
1996-Aug-07 Wed
| 2.49
| 2.49
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Aug-06 Tue
| 2.52
| 2.52
| 2.47
| 2.49
|
|
| 15.9
| 15.9
| 0.2 |
1996-Aug-05 Mon
| 2.55
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1996-Aug-02 Fri
| 2.52
| 2.55
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
1996-Aug-01 Thu
| 2.52
| 2.53
| 2.48
| 2.52
|
|
| 68.6
| 68.6
| ### |
1996-Jul-31 Wed
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| 67.3
| 67.3
| ### |
1996-Jul-30 Tue
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-29 Mon
| 2.45
| 2.5
| 2.44
| 2.5
|
|
| 89.8
| 89.8
| 0.2 |
1996-Jul-26 Fri
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 81.4
| 81.4
| 0.2 |
1996-Jul-25 Thu
| ###
| 2.42
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
1996-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1996-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1996-Jul-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-16 Tue
| 2.342
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| 83.0
| 83.0
| ### |
1996-Jul-11 Thu
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 33.5
| 33.5
| ### |
1996-Jul-10 Wed
| 2.44
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 89.4
| 89.4
| 0.2 |
1996-Jul-08 Mon
| ###
| 2.43
| ###
| 2.43
|
|
| 95.6
| 95.6
| ### |
1996-Jul-05 Fri
| ###
| 2.44
| ###
| 2.43
|
|
| ###
| ###
| ### |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| 2.27
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-01 Mon
| 2.27
| 2.29
| 2.26
| 2.26
|
|
| 22.6
| 22.6
| ### |
|