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

Currently Thu 24-Mar-28 09:13:48 PM AEDT

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

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

(JUP) JUPITERS LIMITED. Daily Prices...

     Prev Section TOC    Company Info for JUP    Limits Next Section


Company Details for (JUP) JUPITERS LIMITED.

Listing Code JUP
Listing Name JUPITERS LIMITED.
GICS Sector
ISIN Name JUPITERS LIMITED.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JUP0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for JUP .. Friday 31st October 2003

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 2.2 ### 0.0
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (JUP) JUPITERS LIMITED.
DateOpenHighLowCloseVolumeVolume $
(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 ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 21:13:48 thru 2024-03-28 21:13:49 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000