Currently Wed 26-Mar-11 08:25:21 AM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(JUP) JUPITERS LIMITED. Daily Prices Page 2...
TOC Company Info for JUP Limits 
| 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 .. Tuesday 10th March 2026
Latest price with VOLUME for JUP .. Friday 31st October 2003
JUP is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for JUP Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 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 |
Basic Bottom of Page