Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 25-May-10 12:15:56 AM AEST

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

(KSC) K & S CORPORATION LIMITED Daily Prices Page 337...

     Prev Section TOC    Company Info for KSC    Limits Next Section


Company Details for (KSC) K & S CORPORATION LIMITED

Listing Code KSC
Listing Name K & S CORPORATION LIMITED
GICS Sector Transportation
ISIN Name K & S CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KSC0


Maximum Price date available .. Thursday 8th May 2025
Latest price with VOLUME for KSC .. Wednesday 7th May 2025

KSC 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 ### 1 0.0
MAX 4.8 5,271,626 99.8


Font Format Legend

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


End of day Prices (full format),

2432 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Nov-09 Wed 3.25 3.25 3.25 3.25 13,122 42,646 73.4 73.4 0.2
2005-Nov-08 Tue 3.25 ### 3.2 3.25 68.7 68.7 0.2
2005-Nov-07 Mon 3.28 ### 3.28 ### 77.7 77.7 0.0
2005-Nov-04 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Nov-03 Thu 3.25 3.25 3.2 3.25 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Oct-31 Mon 3.27 3.29 ### 3.27 36,072 ### 63.8 63.8 ###
2005-Oct-28 Fri ### ### 3.27 3.27 ### ### ###
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 3.26 3.4 3.26 3.4 44,847 149,340 ### ### 0.2
2005-Oct-25 Tue 3.29 3.29 3.25 3.26 26.6 26.6 0.2
2005-Oct-24 Mon ### ### 3.29 3.29 14,850 24,428 20.4 20.4 ###
2005-Oct-21 Fri ### ### ### ### 1,550 0 ### ### 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.25 3.4 3.25 3.4 ### ### 0.2
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 3.4 3.4 3.4 3.4 59.3 59.3 0.2
2005-Oct-06 Thu 3.45 3.45 ### ### ### ### 0.0
2005-Oct-05 Wed 3.5 3.5 3.5 3.5 82.6 82.6 0.3
2005-Oct-04 Tue 3.48 3.54 3.48 3.54 ### ### 0.3
2005-Oct-03 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-30 Fri 3.51 3.51 3.5 3.5 18,972 ### 33.2 33.2 0.3
2005-Sep-29 Thu 3.53 3.54 3.5 3.5 8,520 ### ### ### 0.3
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 3.5 3.5 3.5 3.5 8,220 28,770 70.7 70.7 0.3
2005-Sep-26 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2005-Sep-23 Fri 3.49 3.5 3.49 3.5 2,641 ### 67.6 67.6 0.3
2005-Sep-22 Thu 3.46 3.46 3.46 3.46 65.0 65.0 0.2
2005-Sep-21 Wed 3.46 3.49 3.46 3.49 6,179 21,472 75.7 75.7 ###
2005-Sep-20 Tue 3.45 3.45 3.45 3.45 1,480 ### 65.6 65.6 ###
2005-Sep-19 Mon 3.5 3.5 3.5 3.5 450 1,575 ### ### 0.3
2005-Sep-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-15 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-14 Wed 3.5 3.5 3.5 3.5 67.0 67.0 0.3
2005-Sep-13 Tue 3.45 3.49 3.45 3.49 ### ### ###
2005-Sep-12 Mon 3.49 3.49 3.45 3.45 21.4 21.4 ###
2005-Sep-09 Fri 3.48 3.49 3.48 3.49 71.0 71.0 ###
2005-Sep-08 Thu 3.5 3.5 3.5 3.5 16,253 56,885 72.1 72.1 0.3
2005-Sep-07 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2005-Sep-06 Tue 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-02 Fri ### ### 3.51 3.51 11.9 11.9 ###
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### 3.5 ### 16,170 ### ### ### 0.0
2005-Aug-30 Tue 3.5 3.5 3.5 3.5 67.5 67.5 0.3
2005-Aug-29 Mon 3.52 3.52 3.5 3.5 11,542 ### ### ### 0.3
2005-Aug-26 Fri 3.5 ### 3.5 3.5 ### ### 0.3
2005-Aug-25 Thu 3.7 3.7 3.5 3.5 ### ### 0.3
2005-Aug-24 Wed ### 3.7 3.5 3.7 ### ### 0.3
2005-Aug-23 Tue 3.54 ### 3.5 3.5 27.0 27.0 0.3
2005-Aug-22 Mon 3.44 3.54 3.44 3.54 ### ### 0.3
2005-Aug-19 Fri 3.45 3.45 3.4 3.4 10,076 ### 16.9 16.9 0.2
2005-Aug-18 Thu 3.4 3.4 3.4 3.4 76.2 76.2 0.2
2005-Aug-17 Wed 3.46 3.46 ### ### 9.7 9.7 0.0
2005-Aug-16 Tue 3.5 3.5 3.45 3.46 8,771 30,479 21.0 21.0 0.2
2005-Aug-15 Mon 3.49 3.51 3.47 3.5 69.1 69.1 0.3
2005-Aug-12 Fri 3.43 3.45 3.43 3.45 16,747 ### ### ### ###
2005-Aug-11 Thu 3.4 3.4 3.4 3.4 0 0.2
2005-Aug-10 Wed 3.4 3.4 3.4 3.4 68.3 68.3 0.2
2005-Aug-09 Tue 3.4 3.4 ### 3.4 6,177 ### 70.3 70.3 0.2
2005-Aug-08 Mon 3.21 3.21 3.21 3.21 0 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 3.21 3.21 3.21 3.21 1,421 ### ### ### ###
2005-Aug-03 Wed 3.2 3.21 ### 3.21 ### ### ###
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 7,643 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 70.6 70.6 0.0
2005-Jul-26 Tue ### ### ### ### 14.6 14.6 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 8,723 0 15.4 15.4 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 3,729 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 3,871 0 7.4 7.4 0.0
2005-Jul-14 Thu ### ### ### ### 6,154 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 11,872 0 87.4 87.4 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3.2 3.2 ### ### 5,046 8,073 14.3 14.3 0.0
2005-Jun-30 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Jun-29 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Jun-28 Tue ### 3.2 ### 3.2 24,557 ### ### ### 0.2
2005-Jun-27 Mon ### ### ### ### 74.4 74.4 0.0
2005-Jun-24 Fri ### ### ### ### 40,488 0 18.5 18.5 0.0
2005-Jun-23 Thu ### ### ### ### 92.2 92.2 0.0
2005-Jun-22 Wed 3 ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 517,978 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 25.3 25.3 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### 3 3 27.4 27.4 0.2
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 28,427 0 14.4 14.4 0.0
2005-Jun-06 Mon ### ### ### ### 7,245 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 7,525 0 22.6 22.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 71.3 71.3 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu 3.2 3.2 3.2 3.2 0 0.2
2005-May-25 Wed ### 3.2 ### 3.2 81.4 81.4 0.2
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,940 0 ### ### 0.0
2005-May-19 Thu 3 ### 3 ### 15,055 22,582 ### ### 0.0
2005-May-18 Wed 2.82 3 2.82 3 5,640 ### ### ### 0.2
2005-May-17 Tue 2.83 2.83 2.82 2.82 8,174 ### 40.4 40.4 ###
2005-May-16 Mon 2.85 2.85 2.83 2.83 34.3 34.3 0.2
2005-May-13 Fri 2.8 2.8 2.8 2.8 0 0.2
2005-May-12 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-11 Wed ### 2.72 ### 2.72 4,274 ### ### ### 0.2
2005-May-10 Tue 2.7 2.7 2.59 2.59 8,347 22,077 8.6 8.6 0.2
2005-May-09 Mon 2.75 2.75 ### 2.7 54,024 74,283 ### ### 0.2
2005-May-06 Fri 2.86 2.86 2.85 2.85 750 2,141 25.4 25.4 ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### 3 3 46.0 46.0 0.2
2005-May-03 Tue ### ### ### ### 25.3 25.3 0.0
2005-May-02 Mon ### ### ### ### 30,281 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 8,271 0 76.8 76.8 0.0
2005-Apr-28 Thu ### ### ### ### 40.1 40.1 0.0
2005-Apr-27 Wed ### ### ### ### 4,643 0 72.5 72.5 0.0
2005-Apr-26 Tue ### 3.21 ### ### ### ### 0.0
2005-Apr-22 Fri 3.21 3.21 3.2 3.2 11,570 37,081 33.6 33.6 0.2
2005-Apr-21 Thu 3.22 3.22 3.2 3.21 10,055 32,276 33.8 33.8 ###
2005-Apr-20 Wed ### 3.22 ### 3.2 76.0 76.0 0.2
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 41.0 41.0 0.0
2005-Apr-15 Fri ### ### 3.25 3.25 18.1 18.1 0.2
2005-Apr-14 Thu 3.44 3.45 ### ### 28.4 28.4 0.0
2005-Apr-13 Wed 3.4 3.4 ### ### 39.5 39.5 0.0
2005-Apr-12 Tue ### ### ### ### 6,158 0 ### ### 0.0
2005-Apr-11 Mon 3.46 3.46 ### ### ### ### 0.0
2005-Apr-08 Fri 3.46 3.46 3.46 3.46 ### ### 0.2
2005-Apr-07 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2005-Apr-06 Wed 3.49 3.49 3.45 3.45 28.8 28.8 ###
2005-Apr-05 Tue 3.53 3.54 3.47 3.47 20.2 20.2 0.2
2005-Apr-04 Mon 3.5 3.5 3.45 3.45 7,686 ### ### ### ###
2005-Apr-01 Fri 3.54 3.54 3.5 3.5 ### ### 0.3
2005-Mar-31 Thu 3.5 3.55 3.42 3.55 2,750 9,583 75.9 75.9 ###
2005-Mar-30 Wed 3.56 3.56 3.5 3.5 5,557 ### 37.1 37.1 0.3
2005-Mar-29 Tue ### ### 3.56 3.57 ### ### 0.3
2005-Mar-24 Thu 3.56 ### 3.56 ### 5,350 9,523 89.2 89.2 0.0
2005-Mar-23 Wed 3.55 3.55 3.55 3.55 12,422 ### ### ### ###
2005-Mar-22 Tue 3.55 3.56 3.5 3.56 6,870 24,251 77.6 77.6 0.3
2005-Mar-21 Mon 3.56 3.56 3.56 3.56 ### ### 0.3
2005-Mar-18 Fri ### ### 3.56 3.56 8.8 8.8 0.3
2005-Mar-17 Thu ### 3.73 ### 3.73 ### ### ###
2005-Mar-16 Wed 3.71 3.71 ### 3.71 8,429 ### 70.2 70.2 ###
2005-Mar-15 Tue ### 3.7 ### 3.7 6,171 ### ### ### 0.3
2005-Mar-14 Mon 3.7 3.7 ### 3.7 35,649 65,950 ### ### 0.3
2005-Mar-11 Fri ### 3.75 ### ### 29.3 29.3 0.0
2005-Mar-10 Thu ### 3.7 ### ### 19,042 35,227 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 3.57 ### 3.57 ### 1,721 3,071 75.0 75.0 0.0
2005-Mar-07 Mon 3.55 3.57 3.55 3.57 ### ### 0.3
2005-Mar-04 Fri 3.48 3.5 3.48 3.5 71.8 71.8 0.3
2005-Mar-03 Thu 3.45 3.45 3.45 3.45 0 ###
2005-Mar-02 Wed 3.47 3.47 3.43 3.45 ### ### ###
2005-Mar-01 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Feb-28 Mon ### 3.43 ### 3.43 ### ### 0.2
2005-Feb-25 Fri 3.42 3.42 3.25 ### 39,384 131,345 ### ### 0.0
2005-Feb-24 Thu 3.49 3.49 3.43 3.43 10,550 ### ### ### 0.2
2005-Feb-23 Wed 3.53 3.54 3.5 3.5 36.0 36.0 0.3
2005-Feb-22 Tue 3.54 3.54 3.51 3.51 4,074 ### ### ### ###
2005-Feb-21 Mon 3.51 3.57 3.51 3.55 1,820 6,442 ### ### ###
2005-Feb-18 Fri 3.54 3.58 3.54 3.58 ### ### 0.3
2005-Feb-17 Thu 3.51 3.56 3.5 3.5 ### ### 0.3
2005-Feb-16 Wed 3.55 3.56 3.55 3.55 73.6 73.6 ###
2005-Feb-15 Tue 3.55 3.55 3.55 3.55 73.7 73.7 ###
2005-Feb-14 Mon 3.51 3.55 3.51 3.55 82.1 82.1 ###
2005-Feb-11 Fri 3.53 3.55 3.51 3.51 ### ### ###
2005-Feb-10 Thu 3.55 3.55 3.55 3.55 74.2 74.2 ###
2005-Feb-09 Wed 3.55 3.55 3.5 3.55 73.8 73.8 ###
2005-Feb-08 Tue 3.52 3.55 3.5 3.55 78.1 78.1 ###
2005-Feb-07 Mon 3.55 3.58 3.52 3.52 4,076 ### ### ### ###
2005-Feb-04 Fri ### ### 3.55 3.55 18,475 ### 22.7 22.7 ###
2005-Feb-03 Thu 3.54 ### 3.54 ### 88.6 88.6 0.0
2005-Feb-02 Wed 3.5 3.5 3.5 3.5 71.1 71.1 0.3
2005-Feb-01 Tue 3.5 3.5 3.48 3.5 68.0 68.0 0.3
2005-Jan-31 Mon 3.5 3.5 3.48 3.5 18,029 62,921 73.6 73.6 0.3
2005-Jan-28 Fri 3.53 3.54 3.48 3.53 40,581 ### 70.0 70.0 0.3
2005-Jan-27 Thu 3.57 3.58 3.55 3.55 ### ### ###
2005-Jan-25 Tue ### ### 3.57 3.57 27,689 49,424 28.7 28.7 0.3
2005-Jan-24 Mon 3.45 ### 3.45 ### 94.6 94.6 0.0
2005-Jan-21 Fri 3.42 3.45 ### 3.45 70,022 120,787 ### ### ###
2005-Jan-20 Thu 3.42 3.45 3.27 3.42 227,972 765,985 72.4 72.4 0.2
2005-Jan-19 Wed 3.2 3.2 3.2 3.2 5,572 ### 75.6 75.6 0.2
2005-Jan-18 Tue ### 3.2 ### 3.2 ### ### 0.2
2005-Jan-17 Mon ### 3.2 ### 3.2 27,682 ### ### ### 0.2
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 77.1 77.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 71.9 71.9 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu 3.2 3.2 ### ### 7.3 7.3 0.0
2005-Jan-05 Wed ### 3.2 ### 3.2 7,045 11,272 74.5 74.5 0.2
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 14,951 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 31.2 31.2 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 7,980 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed 3 3 3 3 70.2 70.2 0.2
2004-Dec-14 Tue 3 3 3 3 14,124 42,372 ### ### 0.2
2004-Dec-13 Mon ### 3 ### 3 ### ### 0.2
2004-Dec-10 Fri ### ### ### ### 76.8 76.8 0.0
2004-Dec-09 Thu ### ### 2.86 ### 78.9 78.9 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 3 3 45,025 ### ### ### 0.2
2004-Dec-06 Mon ### 3 ### 3 5,550 8,325 89.4 89.4 0.2
2004-Dec-03 Fri ### 3 ### ### 22,726 34,089 ### ### 0.0
2004-Dec-02 Thu 2.88 2.88 2.86 2.87 ### ### ###
2004-Dec-01 Wed ### ### 2.88 2.88 ### ### 0.2
2004-Nov-30 Tue 2.86 ### 2.86 ### ### ### 0.0
2004-Nov-29 Mon ### ### 2.88 2.88 29,284 ### 30.9 30.9 0.2
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 24,148 0 26.8 26.8 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 680 0 ### ### 0.0
2004-Nov-18 Thu 3 3 3 3 0 0.2
2004-Nov-17 Wed ### 3 ### 3 10,150 15,225 ### ### 0.2
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 16,755 0 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 7,480 0 ### ### 0.0
2004-Nov-11 Thu 2.89 ### 2.89 ### ### ### 0.0
2004-Nov-10 Wed 2.86 2.86 2.86 2.86 67.9 67.9 0.2
2004-Nov-09 Tue 2.87 2.87 2.86 2.86 ### ### 0.2
2004-Nov-08 Mon 2.85 2.87 2.85 2.86 672,423 1,923,129 ### ### 0.2
2004-Nov-05 Fri 2.85 2.85 2.85 2.85 0 ###
2004-Nov-04 Thu ### ### 2.85 2.85 17.6 17.6 ###
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 3,959 0 78.9 78.9 0.0
2004-Nov-01 Mon 2.8 ### 2.8 ### 23,187 ### 93.0 93.0 0.0
2004-Oct-29 Fri 2.75 2.8 2.75 2.8 2,956 ### 81.8 81.8 0.2
2004-Oct-28 Thu 2.75 2.8 2.75 2.8 82.0 82.0 0.2
2004-Oct-27 Wed 2.71 2.8 2.71 2.8 24,083 66,348 ### ### 0.2
2004-Oct-26 Tue 2.78 2.78 2.71 2.71 ### ### ###
2004-Oct-25 Mon 2.78 2.78 2.78 2.78 72.5 72.5 0.2
2004-Oct-22 Fri 2.78 2.78 2.78 2.78 ### ### 0.2
2004-Oct-21 Thu 2.8 2.8 2.76 2.76 11,789 32,773 ### ### 0.2
2004-Oct-20 Wed 2.88 2.88 2.78 2.78 784 ### ### ### 0.2
2004-Oct-19 Tue 2.79 2.88 2.79 2.88 ### ### 0.2
2004-Oct-18 Mon 2.8 2.8 2.79 2.79 4,349 12,155 31.6 31.6 ###
2004-Oct-15 Fri 2.84 2.84 2.79 2.79 14.4 14.4 ###
2004-Oct-14 Thu 2.84 2.85 2.84 2.85 224,622 639,049 75.6 75.6 ###
2004-Oct-13 Wed 2.85 2.85 2.85 2.85 66.4 66.4 ###
2004-Oct-12 Tue 2.85 2.88 2.85 2.88 75.8 75.8 0.2
2004-Oct-11 Mon ### ### 2.84 2.85 ### ### ###
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 11,328 0 ### ### 0.0
2004-Oct-04 Mon 2.88 2.88 2.88 2.88 ### ### 0.2
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### 2.88 ### ### ### 0.0
2004-Sep-29 Wed 2.82 2.88 2.82 2.88 ### ### 0.2
2004-Sep-28 Tue 2.82 2.82 2.82 2.82 68.7 68.7 ###
2004-Sep-27 Mon 2.82 2.82 2.82 2.82 ### ### ###
2004-Sep-24 Fri 2.82 2.82 2.82 2.82 6,585 ### 74.0 74.0 ###
2004-Sep-23 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Sep-22 Wed 2.81 2.81 2.81 2.81 4,580 ### 66.5 66.5 ###
2004-Sep-21 Tue 2.81 2.81 2.81 2.81 66.5 66.5 ###
2004-Sep-20 Mon 2.81 2.84 2.81 2.84 5,052 14,271 81.2 81.2 0.2
2004-Sep-17 Fri 2.81 2.81 2.81 2.81 ### ### ###
2004-Sep-16 Thu 2.84 2.84 2.81 2.81 17.8 17.8 ###
2004-Sep-15 Wed 2.85 2.85 2.85 2.85 ### ### ###
2004-Sep-14 Tue 2.83 2.85 2.81 2.81 25.2 25.2 ###
2004-Sep-13 Mon 2.79 2.83 2.79 2.83 81.8 81.8 0.2
2004-Sep-10 Fri 2.7 2.79 2.7 2.79 80,872 ### 88.9 88.9 ###
2004-Sep-09 Thu ### 2.7 ### 2.7 89.2 89.2 0.2
2004-Sep-08 Wed ### ### 2.59 ### ### ### 0.0
2004-Sep-07 Tue 2.56 ### 2.56 ### ### ### 0.0
2004-Sep-06 Mon 2.57 ### 2.56 2.56 ### ### 0.2
2004-Sep-03 Fri 2.55 2.57 2.55 2.55 ### ### 0.2
2004-Sep-02 Thu 2.55 2.55 2.54 2.54 ### ### ###
2004-Sep-01 Wed 2.56 2.56 2.55 2.55 29.5 29.5 0.2
2004-Aug-31 Tue 2.59 ### 2.56 2.56 24.3 24.3 0.2
2004-Aug-30 Mon ### ### 2.57 2.57 12,684 ### 26.2 26.2 ###
2004-Aug-27 Fri 2.54 ### 2.54 ### 84.9 84.9 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### 2.52 2.52 ### ### ###
2004-Aug-24 Tue 2.58 2.58 2.58 2.58 ### ### 0.2
2004-Aug-23 Mon 2.57 2.58 2.57 2.58 3,220 ### 68.8 68.8 0.2
2004-Aug-20 Fri 2.58 2.58 2.57 2.57 ### ### ###
2004-Aug-19 Thu 2.58 2.58 2.58 2.58 0 0.2
2004-Aug-18 Wed 2.57 2.58 2.57 2.58 77.7 77.7 0.2
2004-Aug-17 Tue 2.57 2.57 2.57 2.57 ### ### ###
2004-Aug-16 Mon 2.57 2.57 2.57 2.57 78.3 78.3 ###
2004-Aug-13 Fri 2.55 2.55 2.55 2.55 73.2 73.2 0.2
2004-Aug-12 Thu ### ### 2.55 2.55 5.9 5.9 0.2
2004-Aug-11 Wed 2.7 2.7 2.7 2.7 71.4 71.4 0.2
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### 0 0.0
2004-Aug-05 Thu 2.72 2.72 ### ### 13.8 13.8 0.0
2004-Aug-04 Wed 2.7 2.76 2.7 2.76 ### ### 0.2
2004-Aug-03 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Aug-02 Mon ### 2.7 ### ### 8,042 10,856 ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 950 0 85.4 85.4 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue 2.58 ### 2.58 ### 89.0 89.0 0.0
2004-Jul-26 Mon 2.53 2.58 2.53 2.58 ### ### 0.2
2004-Jul-23 Fri 2.52 2.58 2.52 2.52 22,640 ### ### ### ###
2004-Jul-22 Thu 2.53 2.53 2.52 2.52 ### ### ###
2004-Jul-21 Wed 2.53 2.53 2.53 2.53 250 ### ### ### ###
2004-Jul-20 Tue 2.55 2.57 2.52 2.52 26.3 26.3 ###
2004-Jul-19 Mon 2.54 2.54 2.54 2.54 2,520 ### 68.6 68.6 ###
2004-Jul-16 Fri 2.53 2.54 2.52 2.54 9,250 ### ### ### ###
2004-Jul-15 Thu 2.52 2.52 2.52 2.52 3,050 7,686 73.4 73.4 ###
2004-Jul-14 Wed 2.54 2.54 2.52 2.52 ### ### ###
2004-Jul-13 Tue 2.53 2.53 2.52 2.52 12,045 ### 29.1 29.1 ###
2004-Jul-12 Mon 2.54 2.54 2.53 2.53 4,450 11,280 ### ### ###
2004-Jul-09 Fri 2.57 2.57 2.53 2.53 ### ### ###
2004-Jul-08 Thu 2.53 2.58 2.53 2.58 33,947 ### 84.4 84.4 0.2
2004-Jul-07 Wed 2.52 2.52 2.52 2.52 1,327 3,344 65.2 65.2 ###
2004-Jul-06 Tue 2.52 2.52 2.52 2.52 ### ### ###
2004-Jul-05 Mon 2.52 2.52 2.52 2.52 66.4 66.4 ###
2004-Jul-02 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jul-01 Thu 2.5 2.5 2.5 2.5 14,674 36,685 ### ### 0.2
2004-Jun-30 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jun-29 Tue 2.51 2.52 2.51 2.52 ### ### ###
2004-Jun-28 Mon 2.52 2.52 2.5 2.5 1,250 ### ### ### 0.2
2004-Jun-25 Fri 2.53 2.53 2.52 2.52 ### ### ###
2004-Jun-24 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2004-Jun-23 Wed 2.5 2.5 2.5 2.5 71.5 71.5 0.2
2004-Jun-22 Tue 2.52 2.52 2.5 2.5 ### ### 0.2
2004-Jun-21 Mon 2.55 2.55 2.51 2.51 16.2 16.2 ###
2004-Jun-18 Fri 2.55 2.56 2.55 2.55 26,472 ### 71.7 71.7 0.2
2004-Jun-17 Thu 2.56 2.56 2.55 2.56 6,880 17,578 67.5 67.5 0.2
2004-Jun-16 Wed 2.55 2.58 2.51 2.58 50,775 129,222 81.5 81.5 0.2
2004-Jun-15 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-Jun-14 Mon ### ### 2.55 2.55 ### ### 0.2
2004-Jun-11 Fri ### ### 2.55 2.55 ### ### 0.2
2004-Jun-10 Thu 2.55 2.55 2.55 2.55 12,651 ### ### ### 0.2
2004-Jun-09 Wed 2.56 ### 2.56 ### 86.5 86.5 0.0
2004-Jun-08 Tue 2.56 2.56 2.55 2.55 ### ### 0.2
2004-Jun-07 Mon 2.55 2.55 2.55 2.55 15,984 40,759 74.2 74.2 0.2
2004-Jun-04 Fri 2.55 2.55 2.55 2.55 72.3 72.3 0.2
2004-Jun-03 Thu 2.55 2.56 2.55 2.55 74.2 74.2 0.2
2004-Jun-02 Wed 2.55 2.55 2.55 2.55 69.5 69.5 0.2
2004-Jun-01 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2004-May-31 Mon 2.56 2.56 2.52 2.55 60,078 ### ### ### 0.2
2004-May-28 Fri ### ### ### ### 0 0.0
2004-May-27 Thu ### ### ### ### 0 0.0
2004-May-26 Wed ### ### ### ### 18.9 18.9 0.0
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 24.0 24.0 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### 2.7 ### ### 23.0 23.0 0.0
2004-May-18 Tue ### ### ### ### 73.5 73.5 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 77.4 77.4 0.0
2004-May-13 Thu ### ### ### ### 10,288 0 75.5 75.5 0.0
2004-May-12 Wed ### ### 2.59 2.59 27.3 27.3 0.2
2004-May-11 Tue 2.58 2.58 2.58 2.58 71.2 71.2 0.2
2004-May-10 Mon 2.59 2.59 2.58 2.58 43,982 ### 43.9 43.9 0.2
2004-May-07 Fri 2.59 2.59 2.59 2.59 74.4 74.4 0.2
2004-May-06 Thu 2.59 ### 2.59 2.59 ### ### 0.2
2004-May-05 Wed ### ### 2.59 2.59 24.2 24.2 0.2
2004-May-04 Tue 2.58 2.58 2.58 2.58 1,156 2,982 ### ### 0.2
2004-May-03 Mon 2.55 2.55 2.54 2.54 7,582 ### ### ### ###
2004-Apr-30 Fri 2.51 2.53 2.51 2.53 ### ### ###
2004-Apr-29 Thu 2.55 2.57 2.51 2.53 41.4 41.4 ###
2004-Apr-28 Wed 2.53 2.55 2.5 2.55 ### ### 0.2
2004-Apr-27 Tue 2.5 2.53 2.5 2.53 ### ### ###
2004-Apr-26 Mon 2.5 2.5 2.5 2.5 14,371 35,927 ### ### 0.2
2004-Apr-23 Fri 2.5 2.57 2.5 2.5 12,725 32,257 67.6 67.6 0.2
2004-Apr-22 Thu 2.53 2.53 2.52 2.53 3,125 ### 77.5 77.5 ###
2004-Apr-21 Wed 2.55 2.57 2.53 2.53 34.1 34.1 ###
2004-Apr-20 Tue 2.58 2.58 2.55 2.55 3,844 9,859 22.5 22.5 0.2
2004-Apr-19 Mon 2.56 2.56 2.55 2.55 34.3 34.3 0.2
2004-Apr-16 Fri ### ### 2.56 2.56 ### ### 0.2
2004-Apr-14 Wed ### ### 2.55 2.55 14,480 ### 14.6 14.6 0.2
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 2.53 2.56 2.53 2.56 4,986 12,689 81.8 81.8 0.2
2004-Apr-07 Wed 2.53 2.53 2.53 2.53 77.0 77.0 ###
2004-Apr-06 Tue 2.5 2.52 2.5 2.52 ### ### ###
2004-Apr-05 Mon 2.52 2.52 2.51 2.52 ### ### ###
2004-Apr-02 Fri 2.52 2.52 2.51 2.52 ### ### ###
2004-Apr-01 Thu 2.52 2.52 2.52 2.52 ### ### ###
2004-Mar-31 Wed 2.5 2.52 2.5 2.5 64,940 ### 68.6 68.6 0.2
2004-Mar-30 Tue 2.5 2.5 2.5 2.5 70.1 70.1 0.2
2004-Mar-29 Mon 2.52 2.52 2.5 2.52 74.4 74.4 ###
2004-Mar-26 Fri 2.5 2.55 2.5 2.5 66.8 66.8 0.2
2004-Mar-25 Thu 2.52 2.55 2.5 2.5 ### ### 0.2
2004-Mar-24 Wed 2.52 2.55 2.5 2.5 20,983 52,982 ### ### 0.2
2004-Mar-23 Tue 2.51 2.51 2.51 2.51 5,783 ### 71.7 71.7 ###
2004-Mar-22 Mon 2.5 2.53 2.5 2.51 ### ### ###
2004-Mar-19 Fri 2.56 2.56 2.5 2.5 248,927 629,785 ### ### 0.2
2004-Mar-18 Thu 2.58 2.58 2.55 2.56 30.3 30.3 0.2
2004-Mar-17 Wed 2.59 2.59 2.59 2.59 67.8 67.8 0.2
2004-Mar-16 Tue ### ### ### ### 9,150 0 ### ### 0.0
2004-Mar-15 Mon ### ### 2.58 ### ### ### 0.0
2004-Mar-12 Fri 2.57 ### 2.55 ### ### ### 0.0
2004-Mar-11 Thu 2.5 2.53 2.5 2.53 82.5 82.5 ###
2004-Mar-10 Wed ### ### 2.45 2.52 ### ### ###
2004-Mar-09 Tue 2.76 2.76 ### ### 45,980 63,452 11.9 11.9 0.0
2004-Mar-08 Mon 2.84 2.84 2.76 2.79 22,944 64,243 ### ### ###
2004-Mar-05 Fri 3.48 3.5 3.48 3.5 ### ### 0.3
2004-Mar-04 Thu 2.86 2.87 2.85 2.85 11,240 32,146 30.5 30.5 ###
2004-Mar-03 Wed 2.86 ### 2.85 2.88 ### ### 0.2
2004-Mar-02 Tue ### ### ### ### 675 0 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### ### ### 0.0
2004-Feb-27 Fri ### ### ### ### 16,628 0 72.6 72.6 0.0
2004-Feb-26 Thu ### ### 2.88 2.88 7,370 ### 32.8 32.8 0.2
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### 3 ### 3 79.5 79.5 0.2
2004-Feb-20 Fri ### ### ### ### 9,170 0 25.8 25.8 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 24,340 0 79.5 79.5 0.0
2004-Feb-13 Fri 2.87 ### 2.87 ### ### ### 0.0
2004-Feb-12 Thu ### ### 2.82 2.85 ### ### ###
2004-Feb-11 Wed ### ### 3 3 5.4 5.4 0.2
2004-Feb-10 Tue ### ### ### ### 69,720 0 ### ### 0.0
2004-Feb-09 Mon ### 3.2 ### ### 45,581 72,929 ### ### 0.0
2004-Feb-06 Fri 2.78 3 2.78 ### ### ### 0.0
2004-Feb-05 Thu 2.75 2.78 2.75 2.78 ### ### 0.2
2004-Feb-04 Wed 2.75 2.78 2.75 2.75 22,280 ### 73.1 73.1 ###
2004-Feb-03 Tue 2.77 2.78 2.75 2.75 38,178 ### ### ### ###
2004-Feb-02 Mon 2.77 2.77 2.77 2.77 73.1 73.1 0.2
2004-Jan-30 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2004-Jan-29 Thu 2.8 2.8 2.78 2.8 71.9 71.9 0.2
2004-Jan-28 Wed 2.8 2.8 2.8 2.8 74.8 74.8 0.2
2004-Jan-27 Tue 2.8 2.8 2.77 2.8 23,784 ### 78.7 78.7 0.2
2004-Jan-23 Fri 2.79 2.8 2.79 2.79 23,144 64,687 64.1 64.1 ###
2004-Jan-22 Thu 2.77 2.79 2.77 2.78 ### ### 0.2
2004-Jan-21 Wed 2.76 2.76 2.76 2.76 70.2 70.2 0.2
2004-Jan-20 Tue 2.75 2.75 2.75 2.75 67.6 67.6 ###
2004-Jan-19 Mon 2.78 2.78 2.75 2.75 ### ### ###
2004-Jan-16 Fri 2.77 2.77 2.75 2.75 29.4 29.4 ###
2004-Jan-15 Thu 2.78 2.78 2.75 2.75 36,880 101,973 ### ### ###
2004-Jan-13 Tue 2.75 2.76 2.74 2.76 ### ### 0.2
2004-Jan-12 Mon 2.77 2.78 2.76 2.76 14,982 ### 30.2 30.2 0.2
2004-Jan-09 Fri 2.75 2.77 2.75 2.76 ### ### 0.2
2004-Jan-08 Thu 2.75 2.75 2.75 2.75 ### ### ###
2004-Jan-07 Wed 2.75 2.76 2.75 2.75 ### ### ###
2004-Jan-06 Tue 2.76 2.76 2.75 2.75 ### ### ###
2004-Jan-05 Mon 2.78 2.79 2.78 2.78 17,388 48,425 75.4 75.4 0.2
2003-Dec-31 Wed 2.75 2.78 2.75 2.78 ### ### 0.2
2003-Dec-30 Tue 2.8 2.8 2.75 2.75 12.1 12.1 ###
2003-Dec-29 Mon 2.79 2.8 2.78 2.8 70.1 70.1 0.2
2003-Dec-24 Wed 2.8 2.8 2.79 2.8 ### ### 0.2
2003-Dec-23 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
2003-Dec-22 Mon 2.72 2.8 2.7 2.8 146,185 ### 90.0 90.0 0.2
2003-Dec-19 Fri 2.7 2.73 2.7 2.73 ### ### ###
2003-Dec-18 Thu ### 2.7 ### 2.7 7,640 ### ### ### 0.2
2003-Dec-17 Wed ### ### ### ### ### ### 0.0
2003-Dec-16 Tue 2.72 2.72 ### ### 23.7 23.7 0.0
2003-Dec-15 Mon 2.72 2.72 2.71 2.72 ### ### 0.2
2003-Dec-12 Fri ### 2.7 ### 2.7 26,185 35,349 73.2 73.2 0.2
2003-Dec-11 Thu ### ### ### ### 85.2 85.2 0.0
2003-Dec-10 Wed 2.58 ### 2.58 ### 80.6 80.6 0.0
2003-Dec-09 Tue 2.55 ### 2.55 2.59 86.4 86.4 0.2
2003-Dec-08 Mon 2.5 2.5 2.5 2.5 48,420 121,050 ### ### 0.2
2003-Dec-05 Fri 2.48 ### 2.48 2.5 104,041 ### 77.0 77.0 0.2
2003-Dec-04 Thu 2.47 2.47 2.47 2.47 828 2,045 71.5 71.5 ###
2003-Dec-03 Wed ### ### ### ### 0 0.0
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### 0 0.0
2003-Nov-18 Tue 4.45 4.45 ### ### 13,289 ### ### ### 0.0
2003-Nov-17 Mon 4.48 4.48 4.48 4.48 80.8 80.8 ###
2003-Nov-14 Fri 4.51 4.51 4.45 4.45 ### ### 0.3
2003-Nov-13 Thu 4.45 4.5 4.45 4.5 79.1 79.1 ###
2003-Nov-12 Wed ### 4.74 4.5 4.5 ### ### ###
2003-Nov-11 Tue ### ### ### ### 31.3 31.3 0.0
2003-Nov-10 Mon ### 4.8 ### 4.8 12,850 30,840 91.4 91.4 0.3
2003-Nov-07 Fri ### ### ### ### 1,923 0 71.8 71.8 0.0
2003-Nov-06 Thu ### ### ### ### 78.5 78.5 0.0
2003-Nov-05 Wed ### 4.7 ### ### 9,057 21,283 41.7 41.7 0.0
2003-Nov-04 Tue ### ### ### ### 285 0 25.5 25.5 0.0
2003-Nov-03 Mon 4.75 4.75 ### ### 19.6 19.6 0.0
2003-Oct-31 Fri ### ### ### ### 9,280 0 71.2 71.2 0.0
2003-Oct-30 Thu ### ### 4.58 ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### ### ### 4,940 0 ### ### 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri 4.75 4.75 ### ### 12,750 30,281 18.8 18.8 0.0
2003-Oct-23 Thu 4.71 4.71 ### ### ### ### 0.0
2003-Oct-22 Wed 4.56 4.71 4.56 4.71 4,078 ### ### ### ###
2003-Oct-21 Tue 4.55 ### 4.55 4.56 25,052 ### 69.4 69.4 0.3
2003-Oct-20 Mon 4.49 4.5 4.48 4.5 17,846 80,128 70.9 70.9 ###
2003-Oct-17 Fri 4.48 4.49 4.48 4.48 ### ### ###
2003-Oct-16 Thu 4.49 4.5 4.48 4.5 ### ### ###
2003-Oct-15 Wed 4.5 4.5 4.5 4.5 0 ###
2003-Oct-14 Tue 4.48 4.5 4.48 4.5 ### ### ###
2003-Oct-13 Mon 4.46 4.48 4.46 4.48 69.0 69.0 ###
2003-Oct-10 Fri ### 4.45 ### 4.45 ### ### 0.3
2003-Oct-09 Thu ### ### ### ### 1,950 0 70.9 70.9 0.0
2003-Oct-08 Wed ### ### ### ### 1,520 0 ### ### 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 24.7 24.7 0.0
2003-Oct-03 Fri ### ### ### ### 66.3 66.3 0.0
2003-Oct-02 Thu ### ### ### ### 6,970 0 ### ### 0.0
2003-Oct-01 Wed 4.4 4.4 ### ### 21,950 ### 33.0 33.0 0.0
2003-Sep-30 Tue 4.45 4.45 4.4 4.4 ### ### 0.3
2003-Sep-29 Mon 4.4 4.45 4.4 4.4 70.9 70.9 0.3
2003-Sep-26 Fri 4.45 4.45 4.44 4.44 6,274 27,887 ### ### 0.3
2003-Sep-25 Thu 4.45 4.46 4.43 4.45 ### ### 0.3
2003-Sep-24 Wed 4.44 4.45 4.44 4.45 65.4 65.4 0.3
2003-Sep-23 Tue 4.44 4.44 4.44 4.44 0 0.3
2003-Sep-22 Mon 4.44 4.45 4.43 4.44 ### ### 0.3
2003-Sep-19 Fri 4.44 4.44 4.44 4.44 64.3 64.3 0.3
2003-Sep-18 Thu ### 4.45 ### 4.45 80.7 80.7 0.3
2003-Sep-17 Wed ### ### ### ### 13,278 0 ### ### 0.0
2003-Sep-16 Tue ### 4.4 ### ### 12,129 26,683 ### ### 0.0
2003-Sep-15 Mon ### 4.4 ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu 4.29 ### 4.27 ### 81.1 81.1 0.0
2003-Sep-10 Wed 4.26 ### 4.25 ### 16,882 35,874 75.5 75.5 0.0
2003-Sep-09 Tue 4.42 4.42 4.25 4.25 17,528 75,983 ### ### ###
2003-Sep-08 Mon 4.4 4.42 ### 4.42 ### ### 0.3
2003-Sep-05 Fri 4.44 4.45 4.4 4.4 26.6 26.6 0.3
2003-Sep-04 Thu ### 4.44 ### 4.44 17,743 39,389 72.6 72.6 0.3
2003-Sep-03 Wed 4.4 4.4 ### ### 22,325 ### 24.3 24.3 0.0
2003-Sep-02 Tue ### 4.45 ### ### 27,145 ### ### ### 0.0
2003-Sep-01 Mon ### ### 4.25 ### 14,055 ### ### ### 0.0
2003-Aug-29 Fri ### 4.45 ### ### 40,125 89,278 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### 4.25 ### ### 41,082 ### 82.8 82.8 0.0
2003-Aug-26 Tue 3.85 3.85 3.72 3.72 11,026 ### 11.0 11.0 0.3
2003-Aug-25 Mon ### ### ### 3.86 21,478 0 91.8 91.8 0.3
2003-Aug-22 Fri ### ### ### ### 12,472 0 80.5 80.5 0.0
2003-Aug-21 Thu ### ### 3.58 ### ### ### 0.0
2003-Aug-20 Wed 3.55 ### 3.55 ### 81.8 81.8 0.0
2003-Aug-19 Tue ### ### 3.55 3.55 25.1 25.1 ###
2003-Aug-18 Mon 3.56 ### 3.56 ### 25,246 ### 75.1 75.1 0.0
2003-Aug-15 Fri 3.5 3.5 3.5 3.5 69.2 69.2 0.3
2003-Aug-14 Thu 3.46 3.46 3.45 3.45 ### ### ###
2003-Aug-13 Wed 3.55 3.55 3.45 3.45 10.7 10.7 ###
2003-Aug-12 Tue 3.5 3.5 3.5 3.5 72.1 72.1 0.3
2003-Aug-11 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Aug-08 Fri 3.48 3.48 3.45 3.45 21.9 21.9 ###
2003-Aug-07 Thu 3.5 3.5 3.45 3.45 20.6 20.6 ###
2003-Aug-06 Wed 3.53 3.53 3.42 3.42 3,940 ### 8.4 8.4 0.2
2003-Aug-05 Tue 3.56 3.56 3.55 3.55 ### ### ###
2003-Aug-04 Mon 3.46 ### 3.46 ### 91.4 91.4 0.0
2003-Aug-01 Fri 3.42 3.45 3.42 3.45 2,620 ### 72.4 72.4 ###
2003-Jul-31 Thu 3.4 3.42 3.4 3.42 68.1 68.1 0.2
2003-Jul-30 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2003-Jul-29 Tue ### 3.4 ### 3.4 7,925 13,472 82.5 82.5 0.2
2003-Jul-28 Mon ### 3.4 ### 3.4 19,145 32,546 79.4 79.4 0.2
2003-Jul-25 Fri ### ### ### ### 0 0.0
2003-Jul-24 Thu 3.27 ### 3.27 ### 76.5 76.5 0.0
2003-Jul-23 Wed 3.22 3.29 3.22 3.29 9,550 31,085 86.0 86.0 ###
2003-Jul-22 Tue 3.22 3.25 3.22 3.25 3,750 ### 82.7 82.7 0.2
2003-Jul-21 Mon 3.21 3.25 3.2 3.25 81.3 81.3 0.2
2003-Jul-18 Fri 3.25 3.25 ### ### ### ### 0.0
2003-Jul-17 Thu 3.25 3.25 3.25 3.25 2,450 ### 73.6 73.6 0.2
2003-Jul-16 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Jul-15 Tue 3.27 3.27 3.25 3.25 24.5 24.5 0.2
2003-Jul-14 Mon 3.2 3.29 3.2 3.29 5,074 ### ### ### ###
2003-Jul-11 Fri ### 3.2 ### 3.2 6,557 ### ### ### 0.2
2003-Jul-10 Thu ### ### ### ### 7,350 0 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 0 0.0
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 0 0.0
2003-Jul-03 Thu ### ### ### ### 22.2 22.2 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 77.8 77.8 0.0
2003-Jun-24 Tue ### ### ### ### 9,920 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 1,080 0 28.2 28.2 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 12,840 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 17.1 17.1 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 30.6 30.6 0.0
2003-Jun-10 Tue ### ### ### ### 76.8 76.8 0.0
2003-Jun-06 Fri ### ### ### ### 1,340 0 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 0 0.0
2003-Jun-04 Wed ### ### ### ### 0 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 0 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 21.0 21.0 0.0
2003-May-27 Tue ### ### ### ### 5,725 0 19.5 19.5 0.0
2003-May-26 Mon ### ### ### ### 6,250 0 70.7 70.7 0.0
2003-May-23 Fri ### ### ### ### 11,248 0 16.9 16.9 0.0
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 3,088 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 7,640 0 ### ### 0.0
2003-May-16 Fri ### ### ### ### 78.2 78.2 0.0
2003-May-15 Thu ### ### ### ### 10,850 0 ### ### 0.0
2003-May-14 Wed ### 3.24 ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 3,850 0 ### ### 0.0
2003-May-12 Mon 3 3 3 3 0 0.2
2003-May-09 Fri 3 3 3 3 0 0.2
2003-May-08 Thu 3 3 3 3 0 0.2
2003-May-07 Wed 3 3 3 3 70.6 70.6 0.2
2003-May-06 Tue 3 3 ### ### 29.9 29.9 0.0
2003-May-05 Mon 3 3 3 3 0 0.2
2003-May-02 Fri 3 3 3 3 ### ### 0.2
2003-May-01 Thu ### ### ### ### 70.2 70.2 0.0
2003-Apr-30 Wed ### ### ### ### 70.5 70.5 0.0
2003-Apr-29 Tue ### ### ### ### 2,375 0 88.7 88.7 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### 2.86 ### 30.2 30.2 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 0 0.0
2003-Apr-14 Mon ### ### ### ### 10,350 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 11,150 0 19.3 19.3 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 74.6 74.6 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 6,321 0 ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 74.1 74.1 0.0
2003-Apr-02 Wed ### ### 2.88 2.88 31.5 31.5 0.2
2003-Apr-01 Tue 2.86 2.86 2.86 2.86 ### ### 0.2
2003-Mar-31 Mon 2.88 2.88 2.87 2.88 17,320 ### 73.1 73.1 0.2
2003-Mar-28 Fri 2.86 2.86 2.86 2.86 70.9 70.9 0.2
2003-Mar-27 Thu 2.87 2.87 2.86 2.86 ### ### 0.2
2003-Mar-26 Wed 2.89 ### 2.89 ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon 2.86 ### 2.86 ### 3,182 4,550 ### ### 0.0
2003-Mar-21 Fri 2.85 2.85 2.85 2.85 67.7 67.7 ###
2003-Mar-20 Thu 2.85 2.85 2.85 2.85 ### ### ###
2003-Mar-19 Wed 2.84 2.85 2.84 2.84 4,250 ### 69.3 69.3 0.2
2003-Mar-18 Tue 2.85 2.85 2.85 2.85 62.8 62.8 ###
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri 2.83 ### 2.83 ### ### ### 0.0
2003-Mar-13 Thu 2.82 2.82 2.82 2.82 0 ###
2003-Mar-12 Wed 2.82 2.82 2.82 2.82 ### ### ###
2003-Mar-11 Tue 2.8 2.8 2.8 2.8 1,220 ### 82.4 82.4 0.2
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri 2.8 ### 2.8 ### 5,080 ### 96.4 96.4 0.0
2003-Mar-06 Thu 2.88 2.88 2.86 2.86 30.1 30.1 0.2
2003-Mar-05 Wed 3 3 2.85 2.85 5.1 5.1 ###
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri 3 ### 3 ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 9,041 0 ### ### 0.0
2003-Feb-25 Tue ### ### 3 ### 8,822 ### 38.8 38.8 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 0 0.0
2003-Feb-14 Fri ### ### ### ### 8,358 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 39.8 39.8 0.0
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 7,450 0 86.3 86.3 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 3,577 0 91.2 91.2 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 340 0 ### ### 0.0
2003-Feb-03 Mon 3.2 3.2 ### ### 8,078 12,924 ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 24.8 24.8 0.0
2003-Jan-30 Thu 3.48 3.48 3.45 3.45 16,270 56,375 ### ### ###
2003-Jan-29 Wed ### 3.5 ### 3.5 94.9 94.9 0.3
2003-Jan-28 Tue ### ### 3.29 ### 90.4 90.4 0.0
2003-Jan-24 Fri 3.25 ### 3.25 ### 14,850 ### 84.5 84.5 0.0
2003-Jan-23 Thu 3.25 3.25 3.22 3.22 ### ### 0.2
2003-Jan-22 Wed ### 3.25 ### 3.2 11,021 ### ### ### 0.2
2003-Jan-21 Tue ### ### ### ### 8,625 0 ### ### 0.0
2003-Jan-20 Mon 3 ### 3 ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 10,081 0 26.4 26.4 0.0
2003-Jan-15 Wed ### ### ### ### 36,448 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 5,250 0 81.9 81.9 0.0
2003-Jan-13 Mon 2.89 2.89 2.88 2.89 13,688 39,489 ### ### ###
2003-Jan-10 Fri 2.88 2.89 2.88 2.88 ### ### 0.2
2003-Jan-09 Thu 2.86 2.87 2.86 2.87 8,425 ### 71.5 71.5 ###
2003-Jan-08 Wed 2.86 2.86 2.8 2.86 73.1 73.1 0.2
2003-Jan-07 Tue 2.86 2.86 2.82 2.86 7,945 ### ### ### 0.2
2003-Jan-06 Mon 2.85 2.86 2.85 2.85 ### ### ###
2003-Jan-03 Fri 2.85 2.86 2.82 2.86 11,350 ### 69.9 69.9 0.2
2003-Jan-02 Thu 2.85 2.85 2.81 2.81 13.4 13.4 ###
2002-Dec-31 Tue 2.85 2.85 2.85 2.85 0 ###
2002-Dec-30 Mon 2.85 2.85 2.85 2.85 0 ###
2002-Dec-27 Fri 2.85 2.85 2.85 2.85 70.7 70.7 ###
2002-Dec-24 Tue 2.8 2.8 2.8 2.8 0 0.2
2002-Dec-23 Mon 2.8 2.8 2.8 2.8 71.0 71.0 0.2
2002-Dec-20 Fri 2.81 2.81 2.8 2.8 ### ### 0.2
2002-Dec-19 Thu 2.81 2.81 2.81 2.81 67.3 67.3 ###
2002-Dec-18 Wed 2.8 2.8 2.76 2.8 75.2 75.2 0.2
2002-Dec-17 Tue 2.78 2.8 2.78 2.8 77.8 77.8 0.2
2002-Dec-16 Mon 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Dec-13 Fri 2.76 2.78 2.76 2.78 ### ### 0.2
2002-Dec-12 Thu 2.76 2.76 2.76 2.76 72.4 72.4 0.2
2002-Dec-11 Wed 2.76 2.76 2.75 2.75 ### ### ###
2002-Dec-10 Tue 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Dec-09 Mon 2.78 2.78 2.78 2.78 73.6 73.6 0.2
2002-Dec-06 Fri 2.78 2.78 2.78 2.78 72.8 72.8 0.2
2002-Dec-05 Thu 2.76 2.76 2.75 2.75 ### ### ###
2002-Dec-04 Wed 2.78 2.78 2.75 2.75 28.0 28.0 ###
2002-Dec-03 Tue 2.8 2.8 2.77 2.79 ### ### ###
2002-Dec-02 Mon 2.76 2.78 2.76 2.76 ### ### 0.2
2002-Nov-29 Fri 2.76 2.76 2.76 2.76 67.0 67.0 0.2
2002-Nov-28 Thu 2.75 2.75 2.75 2.75 0 ###
2002-Nov-27 Wed 2.8 2.8 2.75 2.75 17.4 17.4 ###
2002-Nov-26 Tue 2.85 2.85 2.78 2.78 ### ### 0.2
2002-Nov-25 Mon 2.8 2.85 2.8 2.85 15,278 ### ### ### ###
2002-Nov-22 Fri 2.8 2.82 2.78 2.78 26.4 26.4 0.2
2002-Nov-21 Thu 2.75 2.8 2.75 2.8 83.9 83.9 0.2
2002-Nov-20 Wed ### 2.75 ### 2.75 ### ### ###
2002-Nov-19 Tue ### ### ### ### 185 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 79.6 79.6 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### ### ### 0.0
2002-Nov-08 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-07 Thu ### 2.75 ### 2.75 10,350 ### ### ### ###
2002-Nov-06 Wed 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Nov-05 Tue 2.75 2.79 2.7 2.7 13.7 13.7 0.2
2002-Nov-04 Mon 2.71 2.78 2.71 2.78 6,176 16,953 89.3 89.3 0.2
2002-Nov-01 Fri 2.7 2.75 2.7 2.75 85.4 85.4 ###
2002-Oct-31 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Oct-30 Wed 2.52 ### 2.52 ### 9,128 ### ### ### 0.0
2002-Oct-29 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Oct-28 Mon 2.58 2.58 2.58 2.58 3,378 ### 73.4 73.4 0.2
2002-Oct-25 Fri ### ### ### ### 15.2 15.2 0.0
2002-Oct-24 Thu ### ### ### ### 88.8 88.8 0.0
2002-Oct-23 Wed 2.59 ### 2.59 ### 9,750 12,626 ### ### 0.0
2002-Oct-22 Tue 2.45 2.45 2.45 2.45 0 0.2
2002-Oct-21 Mon 2.5 2.5 2.45 2.45 19.1 19.1 0.2
2002-Oct-18 Fri 2.45 2.5 2.45 2.5 2,543 ### 86.7 86.7 0.2
2002-Oct-17 Thu 2.45 2.45 2.43 2.43 9,550 ### 26.1 26.1 ###
2002-Oct-16 Wed 2.5 2.5 2.5 2.5 1,978 4,945 73.1 73.1 0.2
2002-Oct-15 Tue 2.45 2.45 2.45 2.45 576 ### ### ### 0.2
2002-Oct-14 Mon 2.4 2.4 2.4 2.4 74.4 74.4 ###
2002-Oct-11 Fri 2.45 2.45 2.45 2.45 0 0.2
2002-Oct-10 Thu 2.4 2.45 2.4 2.45 ### ### 0.2
2002-Oct-09 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Oct-08 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2002-Oct-07 Mon 2.4 2.4 2.4 2.4 ### ### ###
2002-Oct-04 Fri 2.45 2.55 ### ### 3,646 4,648 ### ### 0.0
2002-Oct-03 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Oct-02 Wed 2.42 2.55 2.42 2.55 97.0 97.0 0.2
2002-Oct-01 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Sep-30 Mon 2.5 2.5 2.5 2.5 68.1 68.1 0.2
2002-Sep-27 Fri 2.51 2.51 2.5 2.5 25.0 25.0 0.2
2002-Sep-26 Thu 2.55 2.55 2.55 2.55 0 0.2
2002-Sep-25 Wed 2.58 2.58 2.55 2.55 12,756 ### 31.0 31.0 0.2
2002-Sep-24 Tue 2.56 2.56 2.56 2.56 0 0.2
2002-Sep-23 Mon 2.56 2.56 2.56 2.56 0 0.2
2002-Sep-20 Fri 2.58 2.58 2.56 2.56 4,043 ### 26.3 26.3 0.2
2002-Sep-19 Thu ### ### ### ### 8,171 0 79.1 79.1 0.0
2002-Sep-18 Wed 2.58 ### 2.58 2.59 7,350 9,481 ### ### 0.2
2002-Sep-17 Tue 2.56 2.58 2.56 2.58 ### ### 0.2
2002-Sep-16 Mon ### ### 2.56 2.56 15,525 19,872 19.9 19.9 0.2
2002-Sep-13 Fri ### ### ### ### 16.2 16.2 0.0
2002-Sep-12 Thu ### ### ### ### 5,286 0 78.6 78.6 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 2.7 2.7 2.7 2.7 0 0.2
2002-Sep-06 Fri 2.71 2.71 2.7 2.7 7,157 19,359 34.1 34.1 0.2
2002-Sep-05 Thu 2.74 2.74 2.7 2.7 19.3 19.3 0.2
2002-Sep-04 Wed 2.71 2.75 2.7 2.74 ### ### 0.2
2002-Sep-03 Tue 2.7 2.75 2.7 2.75 85.0 85.0 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 2.7 2.7 ### ### 7,786 ### 16.3 16.3 0.0
2002-Aug-29 Thu ### 2.75 ### 2.7 44,350 60,981 ### ### 0.2
2002-Aug-28 Wed 2.8 2.8 2.55 ### 23,355 62,474 4.9 4.9 0.0
2002-Aug-27 Tue 2.7 2.8 2.7 2.8 92.2 92.2 0.2
2002-Aug-26 Mon ### 2.7 ### 2.7 ### ### 0.2
2002-Aug-23 Fri 2.51 2.51 2.51 2.51 12,250 30,747 72.1 72.1 ###
2002-Aug-22 Thu 2.42 2.46 2.42 2.46 82.4 82.4 0.2
2002-Aug-21 Wed 2.41 2.41 2.41 2.41 955 ### 73.6 73.6 0.2
2002-Aug-20 Tue 2.45 2.45 2.4 2.4 5,455 13,228 ### ### ###
2002-Aug-19 Mon 2.4 2.45 2.4 2.45 9,080 ### 86.4 86.4 0.2
2002-Aug-16 Fri ### 2.45 ### 2.45 87.6 87.6 0.2
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue 2.48 2.48 2.45 2.45 20.1 20.1 0.2
2002-Aug-12 Mon 2.48 2.48 2.48 2.48 74.2 74.2 0.2
2002-Aug-09 Fri 2.46 2.5 2.46 2.5 83.6 83.6 0.2
2002-Aug-08 Thu 2.48 2.48 2.48 2.48 0 0.2
2002-Aug-07 Wed 2.48 2.48 2.48 2.48 71.9 71.9 0.2
2002-Aug-06 Tue 2.45 2.45 2.45 2.45 1,780 ### ### ### 0.2
2002-Aug-05 Mon ### 2.41 ### 2.41 ### ### 0.2
2002-Aug-02 Fri 2.41 2.41 2.4 2.4 12,450 29,942 ### ### ###
2002-Aug-01 Thu 2.45 2.45 2.41 2.41 2,250 ### 17.2 17.2 0.2
2002-Jul-31 Wed 2.45 2.45 2.45 2.45 1,850 ### ### ### 0.2
2002-Jul-30 Tue 2.45 2.47 2.45 2.47 75.3 75.3 ###
2002-Jul-29 Mon 2.5 2.5 2.4 2.45 17.0 17.0 0.2
2002-Jul-26 Fri 2.55 2.55 2.51 2.51 1,770 4,478 28.9 28.9 ###
2002-Jul-25 Thu ### ### 2.55 2.55 7,170 9,141 ### ### 0.2
2002-Jul-24 Wed 2.55 2.59 2.55 2.59 89.6 89.6 0.2
2002-Jul-23 Tue 2.51 2.51 2.51 2.51 68.1 68.1 ###
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2002-Jul-18 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Jul-17 Wed ### 2.7 ### 2.7 4,150 ### ### ### 0.2
2002-Jul-16 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2002-Jul-15 Mon 2.75 2.75 2.7 2.7 16.7 16.7 0.2
2002-Jul-12 Fri 2.75 2.75 2.74 2.75 73.0 73.0 ###
2002-Jul-11 Thu ### 2.75 ### 2.75 93.6 93.6 ###
2002-Jul-10 Wed ### ### 2.58 ### 26.3 26.3 0.0
2002-Jul-09 Tue ### ### ### ### 74.9 74.9 0.0
2002-Jul-08 Mon ### ### 2.56 2.56 19.4 19.4 0.2
2002-Jul-05 Fri 2.44 2.51 2.44 2.51 10,084 24,957 87.2 87.2 ###
2002-Jul-04 Thu 2.4 2.4 2.4 2.4 72.6 72.6 ###
2002-Jul-03 Wed ### ### ### ### 420 0 75.8 75.8 0.0
2002-Jul-02 Tue ### ### 2.27 ### 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### 26.8 26.8 0.0
2002-Jun-28 Fri ### 2.4 2.25 2.26 20,448 47,541 ### ### ###
2002-Jun-27 Thu 2.25 ### 2.25 ### ### ### 0.0
2002-Jun-26 Wed ### 2.25 ### 2.25 34,327 ### ### ### ###
2002-Jun-25 Tue ### 2.2 ### 2.2 18,780 20,658 82.6 82.6 0.2
2002-Jun-24 Mon 2.29 ### 2.25 2.25 ### ### ###
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 13.4 13.4 0.0
2002-Jun-19 Wed 2.4 2.4 ### ### 26.4 26.4 0.0
2002-Jun-18 Tue ### 2.44 ### 2.44 ### ### 0.2
2002-Jun-17 Mon 2.42 2.42 ### ### 27,276 ### 9.0 9.0 0.0
2002-Jun-14 Fri 2.44 2.44 2.42 2.42 ### ### 0.2
2002-Jun-13 Thu 2.47 2.48 2.44 2.44 10,320 25,387 24.3 24.3 0.2
2002-Jun-12 Wed 2.5 2.5 2.43 2.47 20,720 51,074 27.1 27.1 ###
2002-Jun-11 Tue 2.54 2.54 2.5 2.5 31,388 ### 27.4 27.4 0.2
2002-Jun-07 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2002-Jun-06 Thu 2.53 2.53 2.52 2.53 ### ### ###
2002-Jun-05 Wed 2.5 2.53 2.5 2.52 77.8 77.8 ###
2002-Jun-04 Tue 2.55 2.55 2.5 2.5 20.8 20.8 0.2
2002-Jun-03 Mon 2.55 2.55 2.55 2.55 73.1 73.1 0.2
2002-May-31 Fri 2.57 2.57 2.55 2.55 25.4 25.4 0.2
2002-May-30 Thu 2.57 2.59 2.57 2.59 ### ### 0.2
2002-May-29 Wed 2.57 2.57 2.57 2.57 ### ### ###
2002-May-28 Tue 2.56 2.57 2.55 2.55 ### ### 0.2
2002-May-27 Mon ### ### 2.55 2.55 ### ### 0.2
2002-May-24 Fri 2.7 2.7 ### ### ### ### 0.0
2002-May-23 Thu ### 2.7 ### 2.7 ### ### 0.2
2002-May-22 Wed ### ### ### ### 77.0 77.0 0.0
2002-May-21 Tue ### ### ### ### 7,020 0 ### ### 0.0
2002-May-20 Mon 2.7 2.7 ### 2.7 ### ### 0.2
2002-May-17 Fri 2.7 2.7 2.7 2.7 13,857 ### ### ### 0.2
2002-May-16 Thu 2.7 2.75 ### ### 6,283 ### ### ### 0.0
2002-May-15 Wed 2.75 2.75 2.75 2.75 70.0 70.0 ###
2002-May-14 Tue 2.75 2.75 2.7 2.7 16.8 16.8 0.2
2002-May-13 Mon 2.8 2.8 2.79 2.79 37.9 37.9 ###
2002-May-10 Fri ### 2.85 ### 2.75 96.4 96.4 ###
2002-May-09 Thu ### ### ### ### 43,855 0 ### ### 0.0
2002-May-08 Wed 2.74 2.74 ### ### 29,048 ### ### ### 0.0
2002-May-07 Tue ### ### 2.77 2.77 21,782 ### ### ### 0.2
2002-May-06 Mon 2.87 ### 2.87 ### 9,954 14,283 80.9 80.9 0.0
2002-May-03 Fri ### ### 2.87 2.87 26.0 26.0 ###
2002-May-02 Thu ### ### 2.85 ### 21,573 30,741 ### ### 0.0
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue 2.85 ### 2.85 ### 86.8 86.8 0.0
2002-Apr-29 Mon 2.72 2.85 2.72 2.84 39,841 110,957 94.5 94.5 0.2
2002-Apr-26 Fri 2.7 2.7 ### ### 77,426 104,525 ### ### 0.0
2002-Apr-24 Wed ### ### 2.72 2.72 111,653 151,848 ### ### 0.2
2002-Apr-23 Tue ### ### 2.83 ### 272,970 386,252 ### ### 0.0
2002-Apr-22 Mon 2.7 ### ### 2.84 785,651 0 ### ### 0.2
2002-Apr-19 Fri 3.4 3.4 ### ### ### ### 0.0
2002-Apr-18 Thu 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-17 Wed 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-16 Tue 3.57 3.57 3.57 3.57 0 0.3
2002-Apr-15 Mon ### ### 3.57 3.57 15.7 15.7 0.3
2002-Apr-12 Fri 3.56 3.56 3.56 3.56 0 0.3
2002-Apr-11 Thu 3.46 3.56 3.46 3.56 21,449 75,285 ### ### 0.3
2002-Apr-10 Wed 3.45 3.45 3.45 3.45 49,245 ### ### ### ###
2002-Apr-09 Tue 3.47 3.47 3.4 3.45 21,155 ### ### ### ###
2002-Apr-08 Mon 3.5 3.5 3.46 3.47 18,945 65,928 31.3 31.3 0.2
2002-Apr-05 Fri 3.52 3.52 3.47 3.5 28.0 28.0 0.3
2002-Apr-04 Thu 3.58 ### 3.5 3.5 5,749 ### ### ### 0.3
2002-Apr-03 Wed 3.7 3.7 3.59 ### ### ### 0.0
2002-Apr-02 Tue 3.86 3.86 3.75 3.75 2,428 ### ### ### 0.3
2002-Mar-28 Thu ### ### 3.86 3.86 23.1 23.1 0.3
2002-Mar-27 Wed ### ### ### ### 79.2 79.2 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### ### ### 29.9 29.9 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### 23.4 23.4 0.0
2002-Mar-20 Wed ### ### ### ### 10,146 0 ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 7,840 0 71.9 71.9 0.0
2002-Mar-18 Mon ### 4 ### 4 ### ### 0.3
2002-Mar-15 Fri ### ### ### ### ### ### 0.0
2002-Mar-14 Thu ### ### ### ### ### ### 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon 4 4 ### ### ### ### 0.0
2002-Mar-08 Fri ### 4 ### 4 ### ### 0.3
2002-Mar-07 Thu 3.77 3.85 3.77 3.85 82.5 82.5 0.3
2002-Mar-06 Wed 3.75 3.8 3.75 3.75 69.8 69.8 0.3
2002-Mar-05 Tue 3.85 3.85 3.75 3.8 9,950 ### ### ### ###
2002-Mar-04 Mon 4 4 ### ### ### ### 0.0
2002-Mar-01 Fri 4 4 ### ### 21.5 21.5 0.0
2002-Feb-28 Thu ### 4 ### 4 11,550 ### ### ### 0.3
2002-Feb-27 Wed 3.86 4 3.85 ### 88.9 88.9 0.0
2002-Feb-26 Tue ### ### 3.85 3.85 36,221 69,725 ### ### 0.3
2002-Feb-25 Mon ### ### ### ### 23,420 0 33.8 33.8 0.0
2002-Feb-22 Fri 4 4 ### ### 8,545 ### ### ### 0.0
2002-Feb-21 Thu ### ### 4 ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### ### ### 0.0
2002-Feb-19 Tue 4.49 4.5 4 4 1.0 1.0 0.3
2002-Feb-18 Mon 4.5 ### ### 4.5 71,246 0 ### ### ###
2002-Feb-15 Fri ### 4.25 ### 4.25 37,150 78,943 91.7 91.7 ###
2002-Feb-14 Thu 4 ### 4 ### 6,070 12,140 ### ### 0.0
2002-Feb-13 Wed 3.72 3.85 3.72 3.85 ### ### 0.3
2002-Feb-12 Tue ### 3.72 ### 3.7 73.8 73.8 0.3
2002-Feb-11 Mon ### ### ### ### 14,670 0 67.6 67.6 0.0
2002-Feb-08 Fri ### ### ### ### 23,556 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 72.6 72.6 0.0
2002-Feb-06 Wed ### ### ### ### 68.9 68.9 0.0
2002-Feb-05 Tue 3.59 ### 3.59 ### 70.7 70.7 0.0
2002-Feb-04 Mon ### ### 3.53 3.59 25,725 ### ### ### ###
2002-Feb-01 Fri ### ### ### ### 69,477 0 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### 20.4 20.4 0.0
2002-Jan-30 Wed ### 3.7 ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 75.7 75.7 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 3.7 3.7 ### ### ### ### 0.0
2002-Jan-24 Thu 3.59 3.72 3.59 3.72 ### ### 0.3
2002-Jan-23 Wed 3.59 3.59 3.59 3.59 ### ### ###
2002-Jan-22 Tue 3.52 3.56 3.5 3.5 ### ### 0.3
2002-Jan-21 Mon ### ### 3.54 ### 5,955 10,540 67.9 67.9 0.0
2002-Jan-18 Fri 3.55 ### 3.55 ### 81.4 81.4 0.0
2002-Jan-17 Thu 3.45 3.55 3.42 3.55 18,471 64,371 87.7 87.7 ###
2002-Jan-16 Wed 3.56 3.56 3.46 3.5 12,320 43,243 19.2 19.2 0.3
2002-Jan-15 Tue ### ### 3.5 3.59 16,050 28,087 31.4 31.4 ###
2002-Jan-14 Mon ### ### ### ### 77.7 77.7 0.0
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 3.72 3.72 ### ### 28,071 ### 18.2 18.2 0.0
2002-Jan-09 Wed ### 3.75 ### 3.72 81.6 81.6 0.3
2002-Jan-08 Tue ### 3.8 ### ### 79.3 79.3 0.0
2002-Jan-07 Mon 3.5 ### 3.5 3.5 ### ### 0.3
2002-Jan-04 Fri ### 3.45 ### 3.4 14,378 ### ### ### 0.2
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed 3.26 ### 3.26 ### ### ### 0.0
2001-Dec-31 Mon ### ### 3.2 3.25 ### ### 0.2
2001-Dec-28 Fri 3.45 3.45 ### ### 13,872 23,929 ### ### 0.0
2001-Dec-27 Thu 3.42 3.46 3.41 3.43 22,550 77,459 ### ### 0.2
2001-Dec-24 Mon ### 3.41 ### 3.4 ### ### 0.2
2001-Dec-21 Fri 3.248 ### 3.248 ### ### ### 0.0
2001-Dec-20 Thu ### 3.2 ### 3.2 91.9 91.9 0.2
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 80.4 80.4 0.0
2001-Dec-17 Mon ### ### ### ### ### ### 0.0
2001-Dec-14 Fri ### ### ### ### 3,343 0 ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 43,184 0 ### ### 0.0
2001-Dec-12 Wed ### ### 2.85 2.85 16.6 16.6 ###
2001-Dec-11 Tue ### ### ### ### 17,785 0 23.3 23.3 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri ### 2.985 ### 2.985 74.1 74.1 ###
2001-Dec-06 Thu ### 3 ### ### 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### 9,150 0 ### ### 0.0
2001-Dec-04 Tue 2.88 ### 2.85 2.85 29.7 29.7 ###
2001-Dec-03 Mon ### ### 2.88 2.88 20,425 ### 13.9 13.9 0.2
2001-Nov-30 Fri 3 ### 3 3 33,622 ### ### ### 0.2
2001-Nov-29 Thu ### 3 ### 3 ### ### 0.2
2001-Nov-28 Wed 2.82 2.85 2.82 2.85 45,351 128,570 75.1 75.1 ###
2001-Nov-27 Tue 2.82 2.85 2.8 2.83 57,770 ### ### ### 0.2
2001-Nov-26 Mon 2.7 2.82 2.7 2.82 ### ### ###
2001-Nov-23 Fri 2.83 2.83 2.7 ### 82,872 229,141 ### ### 0.0
2001-Nov-22 Thu ### 2.83 ### 2.83 101,322 143,370 94.3 94.3 0.2
2001-Nov-21 Wed ### 2.87 ### ### 38,073 ### ### ### 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 6,888 0 64.4 64.4 0.0
2001-Nov-16 Fri 2.27 2.27 2.25 2.25 ### ### ###
2001-Nov-15 Thu 2.21 2.21 2.21 2.21 ### ### 0.2
2001-Nov-14 Wed 2.2 2.2 2.2 2.2 67.1 67.1 0.2
2001-Nov-13 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Nov-12 Mon ### ### ### ### 5,682 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 20,348 0 72.3 72.3 0.0
2001-Nov-08 Thu ### ### ### ### 67.4 67.4 0.0
2001-Nov-07 Wed ### ### ### ### 16,650 0 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 8.4 8.4 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri ### ### ### ### 19,350 0 ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 21,825 0 29.9 29.9 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 2,875 0 ### ### 0.0
2001-Oct-26 Fri ### ### ### ### 20,625 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### 5,278 0 ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon 2 ### 2 ### ### ### 0.0
2001-Oct-19 Fri ### ### ### ### 86.8 86.8 0.0
2001-Oct-18 Thu ### ### ### ### 2,570 0 77.2 77.2 0.0
2001-Oct-17 Wed 1.85 1.85 1.85 1.85 67.0 67.0 0.1
2001-Oct-16 Tue 1.87 1.87 1.85 1.85 ### ### 0.1
2001-Oct-15 Mon ### ### 1.87 1.87 ### ### ###
2001-Oct-12 Fri 2 2 ### ### 9,940 9,940 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 18.5 18.5 0.0
2001-Oct-10 Wed ### ### ### ### 72.8 72.8 0.0
2001-Oct-09 Tue 2 2 2 2 ### ### 0.1
2001-Oct-08 Mon 2 2 2 2 6,676 13,352 ### ### 0.1
2001-Oct-05 Fri ### ### 2 2 11,844 11,844 ### ### 0.1
2001-Oct-04 Thu ### ### ### ### ### ### 0.0
2001-Oct-03 Wed 2 ### 2 ### 92.1 92.1 0.0
2001-Oct-02 Tue 2 2 2 2 62.2 62.2 0.1
2001-Oct-01 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-28 Fri 1.85 1.85 1.85 1.85 0 0.1
2001-Sep-27 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2001-Sep-26 Wed 1.87 ### 1.85 1.85 8,750 ### ### ### 0.1
2001-Sep-25 Tue 1.82 1.85 1.82 1.85 ### ### 0.1
2001-Sep-24 Mon 1.83 1.83 1.82 1.82 36.5 36.5 ###
2001-Sep-21 Fri ### 1.82 ### 1.82 71.2 71.2 ###
2001-Sep-20 Thu 1.88 ### 1.88 ### 2,720 2,556 83.1 83.1 0.0
2001-Sep-19 Wed 1.85 1.85 1.85 1.85 63.8 63.8 0.1
2001-Sep-18 Tue 1.756 1.756 1.756 1.756 ### ### 0.1
2001-Sep-17 Mon 1.8 1.8 1.8 1.8 88.5 88.5 0.1
2001-Sep-14 Fri 2 2 2 2 0 0.1
2001-Sep-13 Thu 2 2 2 2 0 0.1
2001-Sep-12 Wed 2 2 2 2 0 0.1
2001-Sep-11 Tue ### ### 2 2 15.6 15.6 0.1
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri ### ### ### ### 23.9 23.9 0.0
2001-Sep-06 Thu ### ### ### ### 0 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### ### ### ### ### 0.0
2001-Aug-31 Fri ### ### ### ### ### ### 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue ### ### ### ### 0 0.0
2001-Aug-27 Mon 2.25 2.25 ### ### 16,882 ### 4.9 4.9 0.0
2001-Aug-24 Fri 2.25 2.25 2.23 2.25 10,743 ### ### ### ###
2001-Aug-23 Thu 2.23 2.23 2.23 2.23 ### ### ###
2001-Aug-22 Wed ### 2.2 ### 2.2 40,974 45,071 ### ### 0.2
2001-Aug-21 Tue ### ### 2.2 2.2 2,220 2,442 ### ### 0.2
2001-Aug-20 Mon ### 2.2 ### 2.2 85.2 85.2 0.2
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 15.7 15.7 0.0
2001-Aug-15 Wed 2.2 2.2 ### ### 21,282 ### 20.4 20.4 0.0
2001-Aug-14 Tue 2.2 2.2 2.2 2.2 74.7 74.7 0.2
2001-Aug-13 Mon ### ### ### ### 10,750 0 26.1 26.1 0.0
2001-Aug-10 Fri ### 2.2 ### 2.2 4,750 5,225 ### ### 0.2
2001-Aug-09 Thu ### 2.21 ### ### 23.9 23.9 0.0
2001-Aug-08 Wed 2.22 2.22 ### ### 20.0 20.0 0.0
2001-Aug-07 Tue 2.23 2.25 2.22 2.22 ### ### 0.2
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 20,822 0 20.6 20.6 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 73.3 73.3 0.0
2001-Jul-30 Mon ### ### ### ### ### ### 0.0
2001-Jul-27 Fri ### ### ### ### 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### 6,049 0 11.8 11.8 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-23 Mon ### ### ### ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 77.6 77.6 0.0
2001-Jul-19 Thu ### ### ### ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### 26.9 26.9 0.0
2001-Jul-17 Tue 2.2 2.2 ### 2.2 74.5 74.5 0.2
2001-Jul-16 Mon 2.21 2.22 2.2 2.2 ### ### 0.2
2001-Jul-13 Fri 2.2 2.23 2.2 2.23 ### ### ###
2001-Jul-12 Thu 2.2 2.23 2.2 2.23 78.4 78.4 ###
2001-Jul-11 Wed 2.2 2.2 2.2 2.2 0 0.2
2001-Jul-10 Tue 2.2 2.2 2.2 2.2 68.0 68.0 0.2
2001-Jul-09 Mon 2.2 2.2 2.2 2.2 73.2 73.2 0.2
2001-Jul-06 Fri ### ### ### ### 0 0.0
2001-Jul-05 Thu 2.2 2.2 ### ### 12.4 12.4 0.0
2001-Jul-04 Wed 2.25 2.25 2.23 2.23 3,070 6,876 29.8 29.8 ###
2001-Jul-03 Tue ### 2.2 ### 2.2 ### ### 0.2
2001-Jul-02 Mon 2.2 2.2 ### ### 9,682 10,650 15.1 15.1 0.0
2001-Jun-29 Fri 2.25 2.25 ### ### 13,774 ### ### ### 0.0
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed 2.25 ### 2.25 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 5,424 0 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 18,148 0 83.2 83.2 0.0
2001-Jun-22 Fri ### ### ### ### 67.7 67.7 0.0
2001-Jun-21 Thu ### ### ### ### 10,248 0 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### ### ### 0.0
2001-Jun-19 Tue 2 ### 2 ### 88.0 88.0 0.0
2001-Jun-18 Mon 2 ### 2 ### 90.2 90.2 0.0
2001-Jun-15 Fri ### ### ### ### 11,625 0 ### ### 0.0
2001-Jun-14 Thu 1.86 2 1.86 2 26,044 ### 95.3 95.3 0.1
2001-Jun-13 Wed 1.84 1.86 1.84 1.86 25,625 ### ### ### 0.1
2001-Jun-12 Tue 1.85 1.85 1.81 1.81 ### ### ###
2001-Jun-11 Mon 1.85 1.85 1.85 1.85 0 0.1
2001-Jun-08 Fri 1.8 1.87 1.8 1.85 38,540 70,720 ### ### 0.1
2001-Jun-07 Thu 1.75 1.8 1.75 1.8 87.6 87.6 0.1
2001-Jun-06 Wed 1.75 1.76 1.75 1.75 ### ### 0.1
2001-Jun-05 Tue 1.7 1.82 1.7 1.8 96.1 96.1 0.1
2001-Jun-04 Mon 1.75 1.75 1.75 1.75 0 0.1
2001-Jun-01 Fri 1.83 1.83 1.75 1.75 ### ### 0.1
2001-May-31 Thu 1.83 1.83 1.8 1.83 74.1 74.1 ###
2001-May-30 Wed ### 1.8 ### 1.8 13,625 ### ### ### 0.1
2001-May-29 Tue 1.57 ### 1.57 ### 19,880 ### ### ### 0.0
2001-May-28 Mon 1.56 1.57 1.56 1.57 78.1 78.1 0.1
2001-May-25 Fri 1.57 1.57 1.57 1.57 ### ### 0.1
2001-May-24 Thu 1.55 1.57 1.55 1.57 81.1 81.1 0.1
2001-May-23 Wed 1.55 1.55 1.55 1.55 ### ### ###
2001-May-22 Tue 1.55 1.55 1.55 1.55 ### ### ###
2001-May-21 Mon 1.55 1.55 1.54 1.54 30.8 30.8 ###
2001-May-18 Fri 1.55 1.55 1.55 1.55 30,322 ### ### ### ###
2001-May-17 Thu 1.55 1.58 1.55 1.58 82.5 82.5 0.1
2001-May-16 Wed 1.57 1.57 1.57 1.57 2,524 ### ### ### 0.1
2001-May-15 Tue 1.57 1.57 1.57 1.57 0 0.1
2001-May-14 Mon 1.58 1.58 1.55 1.57 ### ### 0.1
2001-May-11 Fri 1.51 1.51 1.5 1.5 ### ### 0.1
2001-May-10 Thu 1.5 1.5 1.5 1.5 68.7 68.7 0.1
2001-May-09 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-May-08 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2001-May-07 Mon 1.5 1.5 1.5 1.5 21,780 32,670 73.3 73.3 0.1
2001-May-04 Fri 1.53 1.55 1.5 1.5 18,220 27,785 ### ### 0.1
2001-May-03 Thu 1.5 1.5 1.5 1.5 70.7 70.7 0.1
2001-May-02 Wed 1.5 1.5 1.5 1.5 0 0.1
2001-May-01 Tue 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-30 Mon 1.53 1.53 1.5 1.5 ### ### 0.1
2001-Apr-27 Fri 1.5 1.53 1.5 1.53 18,080 ### 84.8 84.8 ###
2001-Apr-26 Thu 1.52 1.52 1.52 1.52 70.3 70.3 0.1
2001-Apr-25 Wed 1.53 1.53 1.53 1.53 0 ###
2001-Apr-24 Tue 1.55 1.55 1.53 1.53 25.3 25.3 ###
2001-Apr-23 Mon 1.55 1.55 1.55 1.55 76.4 76.4 ###
2001-Apr-20 Fri 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-19 Thu 1.5 1.5 1.5 1.5 0 0.1
2001-Apr-18 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
2001-Apr-17 Tue 1.59 1.59 1.59 1.59 0 ###
2001-Apr-16 Mon 1.59 1.59 1.59 1.59 0 ###
2001-Apr-13 Fri 1.59 1.59 1.59 1.59 0 ###
2001-Apr-12 Thu 1.58 1.59 1.58 1.59 70.6 70.6 ###
2001-Apr-11 Wed ### ### ### ### 12,343 0 ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed 1.55 ### 1.48 1.48 12,050 ### 9.7 9.7 0.1
2001-Apr-03 Tue 1.53 1.53 1.53 1.53 0 ###
2001-Apr-02 Mon 1.5 1.53 1.5 1.53 ### ### ###
2001-Mar-29 Thu 1.48 1.52 1.48 1.5 2,850 4,275 ### ### 0.1
2001-Mar-28 Wed 1.45 1.45 1.45 1.45 72.4 72.4 ###
2001-Mar-27 Tue 1.48 1.48 1.45 1.45 2,451 ### 20.0 20.0 ###
2001-Mar-26 Mon 1.53 1.53 1.5 1.5 6,850 10,377 ### ### 0.1
2001-Mar-21 Wed ### ### 1.55 1.55 ### ### ###
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-16 Fri 1.56 1.56 1.55 1.55 28.1 28.1 ###
2001-Mar-15 Thu ### ### ### ### ### ### 0.0
2001-Mar-14 Wed ### ### 1.56 1.56 6,755 ### 18.0 18.0 ###
2001-Mar-12 Mon ### ### ### ### 76.2 76.2 0.0
2001-Mar-06 Tue ### ### ### ### 72.6 72.6 0.0
2001-Mar-05 Mon ### ### 1.54 1.54 ### ### ###
2001-Mar-01 Thu ### ### ### ### ### ### 0.0
2001-Feb-28 Wed ### 1.72 ### ### ### ### 0.0
2001-Feb-27 Tue ### ### ### ### 12,125 0 85.6 85.6 0.0
2001-Feb-26 Mon ### ### ### ### 22.6 22.6 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu 1.643 ### ### ### 73.0 73.0 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 24.2 24.2 0.0
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 76.0 76.0 0.0
2001-Feb-13 Tue 1.56 1.56 1.56 1.56 ### ### ###
2001-Feb-12 Mon 1.55 ### 1.55 ### 92.7 92.7 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed 1.55 1.55 1.52 1.52 11,350 17,422 ### ### 0.1
2001-Feb-06 Tue 1.55 1.55 1.55 1.55 71.5 71.5 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu 1.56 ### 1.56 ### ### ### 0.0
2001-Jan-31 Wed 1.55 1.58 1.55 1.56 ### ### ###
2001-Jan-30 Tue 1.55 1.55 1.54 1.54 ### ### ###
2001-Jan-29 Mon 1.54 1.54 1.54 1.54 72.4 72.4 ###
2001-Jan-25 Thu 1.52 1.54 1.52 1.52 10,750 16,447 68.7 68.7 0.1
2001-Jan-24 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jan-23 Tue 1.5 1.5 1.48 1.48 4,940 ### ### ### 0.1
2001-Jan-22 Mon 1.46 1.46 1.46 1.46 ### ### 0.1
2001-Jan-17 Wed 1.45 1.5 1.45 1.5 7,150 10,546 88.1 88.1 0.1
2001-Jan-16 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2001-Jan-12 Fri 1.46 1.46 1.4 1.4 8.3 8.3 ###
2001-Jan-09 Tue 1.43 1.43 1.43 1.43 74.4 74.4 0.1
2001-Jan-05 Fri 1.45 1.45 1.45 1.45 ### ### ###
2001-Jan-04 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2001-Jan-02 Tue 1.4 1.4 1.4 1.4 ### ### ###
2000-Dec-28 Thu 1.4 1.4 1.4 1.4 73.0 73.0 ###
2000-Dec-19 Tue 1.4 1.4 1.4 1.4 74.0 74.0 ###
2000-Dec-18 Mon 1.45 1.46 1.45 1.46 78.2 78.2 0.1
2000-Dec-13 Wed 1.4 1.46 1.4 1.46 10,350 ### ### ### 0.1
2000-Dec-12 Tue 1.41 1.41 1.4 1.4 ### ### ###
2000-Dec-08 Fri 1.46 1.46 1.46 1.46 1,350 1,971 ### ### 0.1
2000-Dec-07 Thu 1.46 1.46 1.46 1.46 68.4 68.4 0.1
2000-Dec-06 Wed 1.46 1.46 1.46 1.46 ### ### 0.1
2000-Dec-04 Mon 1.49 1.49 1.46 1.46 19.6 19.6 0.1
2000-Nov-29 Wed 1.5 1.5 1.47 1.47 19.2 19.2 ###
2000-Nov-24 Fri 1.45 1.45 1.42 1.42 16,577 23,787 ### ### ###
2000-Nov-23 Thu 1.48 1.48 1.45 1.45 12,850 18,825 22.5 22.5 ###
2000-Nov-22 Wed 1.48 1.5 1.48 1.5 ### ### 0.1
2000-Nov-21 Tue 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-20 Mon 1.45 1.45 1.45 1.45 730,873 ### 75.4 75.4 ###
2000-Nov-16 Thu 1.45 1.45 1.45 1.45 ### ### ###
2000-Nov-15 Wed 1.47 1.47 1.47 1.47 69.2 69.2 ###
2000-Nov-13 Mon 1.58 1.58 1.5 1.5 13,673 21,056 ### ### 0.1
2000-Nov-07 Tue 1.55 1.55 1.55 1.55 63.3 63.3 ###
2000-Nov-06 Mon 1.49 1.55 1.45 1.55 ### ### ###
2000-Nov-02 Thu 1.45 1.45 1.45 1.45 1,250 ### 67.0 67.0 ###
2000-Oct-31 Tue 1.45 1.45 1.45 1.45 22,557 ### ### ### ###
2000-Oct-30 Mon 1.52 1.52 1.48 1.48 33,443 ### 16.6 16.6 0.1
2000-Oct-26 Thu 1.5 1.5 1.5 1.5 10,057 15,085 ### ### 0.1
2000-Oct-25 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2000-Oct-24 Tue 1.48 1.5 1.48 1.5 ### ### 0.1
2000-Oct-23 Mon 1.5 1.5 1.5 1.5 73.7 73.7 0.1
2000-Oct-20 Fri 1.5 1.5 1.5 1.5 64.4 64.4 0.1
2000-Oct-16 Mon 1.51 1.51 1.5 1.5 24.9 24.9 0.1
2000-Oct-13 Fri 1.5 1.5 1.5 1.5 68.6 68.6 0.1
2000-Oct-12 Thu 1.51 1.51 1.5 1.5 35.1 35.1 0.1
2000-Oct-09 Mon 1.55 1.55 1.55 1.55 5,070 7,858 ### ### ###
2000-Oct-04 Wed 1.5 1.55 1.5 1.55 ### ### ###
2000-Oct-03 Tue 1.52 1.52 1.5 1.5 7,070 10,675 ### ### 0.1
2000-Sep-28 Thu 1.59 ### 1.59 ### ### ### 0.0
2000-Sep-27 Wed 1.58 1.59 1.58 1.59 74.6 74.6 ###
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon 1.58 ### 1.58 ### 76.7 76.7 0.0
2000-Sep-22 Fri 1.59 1.59 1.59 1.59 83.9 83.9 ###
2000-Sep-21 Thu ### ### ### ### 7,550 0 76.3 76.3 0.0
2000-Sep-19 Tue ### ### ### ### ### ### 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 11,750 0 ### ### 0.0
2000-Sep-14 Thu ### ### 1.59 1.59 ### ### ###
2000-Sep-13 Wed ### ### ### ### 12,475 0 81.8 81.8 0.0
2000-Sep-12 Tue ### ### ### ### 30.2 30.2 0.0
2000-Sep-11 Mon 1.7 1.7 1.7 1.7 ### ### ###
2000-Sep-08 Fri 1.71 1.71 1.7 1.7 7,670 13,077 31.1 31.1 ###
2000-Sep-07 Thu 1.72 1.74 1.7 1.7 11,520 ### 32.3 32.3 ###
2000-Sep-05 Tue 1.73 1.75 1.72 1.75 16,580 ### ### ### 0.1
2000-Sep-04 Mon 1.73 1.73 1.73 1.73 320 553 ### ### ###
2000-Sep-01 Fri ### 1.73 ### 1.73 88.1 88.1 ###
2000-Aug-31 Thu ### 1.7 ### 1.7 ### ### ###
2000-Aug-30 Wed ### ### ### ### 24,083 0 15.3 15.3 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon ### 1.7 ### ### ### ### 0.0
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 91.0 91.0 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-22 Tue 1.55 1.55 1.55 1.55 82,359 127,656 68.8 68.8 ###
2000-Aug-21 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2000-Aug-18 Fri 1.5 1.5 1.5 1.5 70.2 70.2 0.1
2000-Aug-15 Tue 1.5 1.5 1.5 1.5 5,023 ### 73.2 73.2 0.1
2000-Aug-14 Mon 1.5 1.55 1.5 1.55 91.6 91.6 ###
2000-Aug-11 Fri 1.52 1.52 1.48 1.5 31,549 47,323 ### ### 0.1
2000-Aug-10 Thu 1.55 1.55 1.52 1.52 17.8 17.8 0.1
2000-Aug-09 Wed 1.4 1.55 1.4 1.55 ### ### ###
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Aug-07 Mon ### 1.4 ### 1.4 30,250 21,175 ### ### ###
2000-Aug-04 Fri ### ### ### ### 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 20,150 0 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-28 Fri ### ### 1.28 ### 112,687 ### ### ### 0.0
2000-Jul-26 Wed ### ### 1.27 ### 71.1 71.1 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 32.4 32.4 0.0
2000-Jul-21 Fri ### ### ### ### 27,750 0 28.2 28.2 0.0
2000-Jul-20 Thu ### ### ### ### ### ### 0.0
2000-Jul-19 Wed ### ### ### ### 53,284 0 ### ### 0.0
2000-Jul-18 Tue ### ### ### ### 32,675 0 70.5 70.5 0.0
2000-Jul-17 Mon 1.321 1.321 ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 5,326 0 ### ### 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### ### ### 0.0
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 13.3 13.3 0.0
2000-Jul-04 Tue 1.25 1.25 1.24 1.24 ### ### 0.1
2000-Jul-03 Mon 1.25 1.25 1.22 1.22 ### ### 0.1
2000-Jun-30 Fri 1.25 1.25 1.2 1.22 19.7 19.7 0.1
2000-Jun-29 Thu ### ### ### ### 52.9 52.9 0.0
2000-Jun-28 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2000-Jun-27 Tue 1.255 1.255 1.2 1.2 38,550 47,320 ### ### 0.1
2000-Jun-26 Mon 1.2 1.25 1.2 1.25 ### ### ###
2000-Jun-23 Fri 1.2 1.25 ### 1.2 65,188 40,742 ### ### 0.1
2000-Jun-22 Thu 1.23 1.23 1.22 1.23 66.8 66.8 0.1
2000-Jun-21 Wed 1.26 1.26 1.25 1.25 33.5 33.5 ###
2000-Jun-20 Tue ### ### 1.26 1.26 ### ### ###
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 6,725 0 33.5 33.5 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed ### ### ### ### ### ### 0.0
2000-May-31 Wed 1.26 1.26 1.25 1.25 35.2 35.2 ###
2000-May-30 Tue ### ### ### ### 3,821 0 ### ### 0.0
2000-May-25 Thu 1.25 ### 1.25 ### 93.8 93.8 0.0
2000-May-24 Wed 1.25 1.25 1.25 1.25 72.6 72.6 ###
2000-May-23 Tue 1.25 1.25 1.25 1.25 68.7 68.7 ###
2000-May-19 Fri 1.25 1.25 1.25 1.25 47,675 ### ### ### ###
2000-May-18 Thu 1.25 1.25 1.25 1.25 72.9 72.9 ###
2000-May-17 Wed 1.26 1.26 1.25 1.25 35.0 35.0 ###
2000-May-16 Tue 1.26 1.26 1.25 1.25 33.4 33.4 ###
2000-May-15 Mon ### ### 1.26 1.26 19.9 19.9 ###
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 36.8 36.8 0.0
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri 1.28 1.28 1.28 1.28 59.1 59.1 ###
2000-May-03 Wed ### ### 1.25 1.25 14.2 14.2 ###
2000-May-02 Tue 1.28 1.28 1.28 1.28 ### ### ###
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 27.8 27.8 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu ### ### ### ### 244 0 ### ### 0.0
2000-Apr-19 Wed ### ### 1.26 1.26 8,888 ### ### ### ###
2000-Apr-18 Tue 1.26 ### 1.26 ### 83.3 83.3 0.0
2000-Apr-17 Mon 1.25 1.26 1.25 1.26 ### ### ###
2000-Apr-13 Thu 1.26 ### 1.26 ### 3,843 2,421 ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 66.6 66.6 0.0
2000-Apr-11 Tue ### ### ### ### 77.2 77.2 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-06 Thu 1.29 ### 1.28 1.28 ### ### ###
2000-Apr-05 Wed 1.28 1.28 1.28 1.28 77.6 77.6 ###
2000-Apr-04 Tue 1.28 1.28 1.24 1.24 31.4 31.4 0.1
2000-Mar-31 Fri ### 1.4 ### ### 90.0 90.0 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### 3,825 0 ### ### 0.0
2000-Mar-22 Wed 1.43 1.43 1.4 1.4 ### ### ###
2000-Mar-21 Tue 1.43 1.43 1.43 1.43 71.7 71.7 0.1
2000-Mar-20 Mon 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Mar-17 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
2000-Mar-15 Wed ### ### ### ### 625 0 69.2 69.2 0.0
2000-Mar-14 Tue ### ### ### ### ### ### 0.0
2000-Mar-10 Fri ### ### ### ### 299,221 0 ### ### 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### ### ### 0.0
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon ### ### ### ### 36.8 36.8 0.0
2000-Mar-02 Thu ### ### ### ### 25.4 25.4 0.0
2000-Feb-29 Tue 1.384 1.384 ### ### 106,850 73,940 ### ### 0.0
2000-Feb-28 Mon 1.41 1.41 ### ### 36.6 36.6 0.0
2000-Feb-25 Fri 1.42 1.42 1.41 1.41 37.9 37.9 ###
2000-Feb-24 Thu 1.45 1.45 1.42 1.42 25.4 25.4 ###
2000-Feb-23 Wed ### 1.48 ### 1.42 77.9 77.9 ###
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri ### ### ### ### 69.3 69.3 0.0
2000-Feb-17 Thu ### ### ### ### 5,150 0 83.5 83.5 0.0
2000-Feb-16 Wed 1.29 1.29 1.29 1.29 ### ### 0.1
2000-Feb-15 Tue ### ### ### ### ### ### 0.0
2000-Feb-14 Mon ### ### 1.29 1.29 ### ### 0.1
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 19.6 19.6 0.0
2000-Feb-09 Wed ### ### ### ### ### ### 0.0
2000-Feb-08 Tue ### ### ### ### ### ### 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### ### ### 67.0 67.0 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Feb-02 Wed ### ### ### ### 88.4 88.4 0.0
2000-Feb-01 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jan-31 Mon ### ### ### ### 30.5 30.5 0.0
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### 11.0 11.0 0.0
2000-Jan-21 Fri ### ### ### ### 85.8 85.8 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-18 Tue ### ### ### ### 83.7 83.7 0.0
2000-Jan-17 Mon ### ### ### ### 20.3 20.3 0.0
2000-Jan-14 Fri ### ### ### ### 76.5 76.5 0.0
2000-Jan-13 Thu ### ### 1.29 1.29 35.9 35.9 0.1
2000-Jan-12 Wed 1.29 1.29 1.29 1.29 68.7 68.7 0.1
2000-Jan-11 Tue 1.27 1.27 1.27 1.27 ### ### ###
2000-Jan-07 Fri 1.27 1.27 1.27 1.27 ### ### ###
2000-Jan-06 Thu ### ### 1.26 1.26 67,428 42,479 12.6 12.6 ###
2000-Jan-05 Wed 1.27 ### 1.27 ### ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 70.4 70.4 0.0
1999-Dec-21 Tue ### ### 1.2 1.2 101,250 60,750 ### ### 0.1
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-17 Fri ### ### ### ### 11.5 11.5 0.0
1999-Dec-16 Thu 1.25 1.26 1.25 1.26 45,047 ### 76.2 76.2 ###
1999-Dec-15 Wed ### ### 1.25 1.25 42,653 26,658 ### ### ###
1999-Dec-14 Tue ### ### ### ### ### ### 0.0
1999-Dec-13 Mon ### ### ### ### 20.5 20.5 0.0
1999-Dec-10 Fri 1.4 1.4 1.4 1.4 70.4 70.4 ###
1999-Dec-09 Thu 1.43 1.43 1.43 1.43 ### ### 0.1
1999-Dec-08 Wed 1.4 1.43 1.4 1.43 83.7 83.7 0.1
1999-Dec-07 Tue 1.4 1.4 1.4 1.4 3,173 4,442 ### ### ###
1999-Dec-06 Mon 1.4 1.45 1.4 1.4 2,857 4,071 78.6 78.6 ###
1999-Dec-03 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Dec-02 Thu 1.5 1.5 1.48 1.48 30,659 45,681 22.6 22.6 0.1
1999-Dec-01 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
1999-Nov-30 Tue 1.5 1.5 1.47 1.5 ### ### 0.1
1999-Nov-29 Mon 1.46 1.5 1.46 1.5 ### ### 0.1
1999-Nov-26 Fri 1.46 1.46 1.46 1.46 66.2 66.2 0.1
1999-Nov-25 Thu 1.48 1.48 1.47 1.47 32.2 32.2 ###
1999-Nov-24 Wed 1.48 1.48 1.48 1.48 18,750 27,750 ### ### 0.1
1999-Nov-23 Tue ### 1.5 ### 1.48 ### ### 0.1
1999-Nov-18 Thu 1.25 1.25 1.25 1.25 9,250 ### 66.3 66.3 ###
1999-Nov-17 Wed 1.26 1.26 1.25 1.25 25.1 25.1 ###
1999-Nov-16 Tue ### ### ### ### 21.8 21.8 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 15,227 0 ### ### 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri ### 1.4 ### ### 62,724 ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 12,650 0 69.6 69.6 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-14 Thu ### ### ### ### ### ### 0.0
1999-Oct-13 Wed ### ### ### ### 98,220 0 ### ### 0.0
1999-Oct-12 Tue ### ### ### ### ### ### 0.0
1999-Oct-11 Mon ### ### ### ### 20,741 0 ### ### 0.0
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Sep-27 Mon 1.4 1.4 1.4 1.4 14,678 20,549 68.9 68.9 ###
1999-Sep-24 Fri ### ### ### ### 1 0 ### ### 0.0
1999-Sep-23 Thu 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-22 Wed ### ### ### ### 6 0 ### ### 0.0
1999-Sep-21 Tue 1.4 1.4 1.4 1.4 20,650 ### ### ### ###
1999-Sep-20 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-17 Fri 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-16 Thu 1.4 1.4 ### ### ### ### 0.0
1999-Sep-15 Wed 1.4 1.4 1.4 1.4 ### ### ###
1999-Sep-14 Tue 1.4 1.4 1.4 1.4 69.6 69.6 ###
1999-Sep-13 Mon 1.4 1.4 1.4 1.4 74.1 74.1 ###
1999-Sep-10 Fri ### 1.4 ### 1.4 ### ### ###
1999-Sep-09 Thu ### ### ### ### 74.1 74.1 0.0
1999-Sep-08 Wed ### ### 1.26 1.26 ### ### ###
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-24 Tue ### ### ### ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-12 Thu ### ### ### ### 67.8 67.8 0.0
1999-Aug-03 Tue ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-07 Wed ### ### ### ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-01 Thu 1.25 1.25 1.25 1.25 67.4 67.4 ###
1999-Jun-29 Tue 1.25 1.25 1.2 1.25 ### ### ###
1999-Jun-28 Mon 1.25 1.25 1.25 1.25 ### ### ###
1999-Jun-25 Fri 1.26 1.26 1.25 1.25 26.5 26.5 ###
1999-Jun-24 Thu 1.4 1.4 ### ### 6,740 ### 8.4 8.4 0.0
1999-Jun-23 Wed ### ### ### ### 40,040 0 72.5 72.5 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### ### ### 70.3 70.3 0.0
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-15 Tue 1.4 1.4 ### ### 12.7 12.7 0.0
1999-Jun-10 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
1999-Jun-09 Wed 1.41 1.41 1.4 1.4 24.3 24.3 ###
1999-Jun-08 Tue 1.44 1.44 1.41 1.41 ### ### ###
1999-Jun-04 Fri ### 1.4 ### 1.4 13,040 9,128 ### ### ###
1999-Jun-03 Thu 1.4 1.4 ### 1.4 ### ### ###
1999-Jun-01 Tue 1.4 1.4 1.4 1.4 1,950 ### ### ### ###
1999-May-31 Mon 1.44 1.44 1.44 1.44 74.2 74.2 0.1
1999-May-27 Thu 1.42 1.42 1.4 1.4 ### ### ###
1999-May-26 Wed 1.42 1.42 1.42 1.42 2,740 ### ### ### ###
1999-May-24 Mon 1.43 1.45 1.42 1.45 85.6 85.6 ###
1999-May-20 Thu 1.42 1.42 1.42 1.42 ### ### ###
1999-May-17 Mon 1.41 1.41 1.41 1.41 1,225 1,727 ### ### ###
1999-May-14 Fri 1.41 1.41 1.41 1.41 375 528 67.0 67.0 ###
1999-May-13 Thu 1.45 1.45 1.45 1.45 67.3 67.3 ###
1999-May-12 Wed 1.45 1.45 1.45 1.45 67.3 67.3 ###
1999-May-05 Wed 1.41 1.41 1.41 1.41 76.2 76.2 ###
1999-May-04 Tue 1.42 1.45 1.42 1.45 85.3 85.3 ###
1999-Apr-29 Thu 1.45 1.45 1.45 1.45 71.7 71.7 ###
1999-Apr-28 Wed 1.4 1.4 1.4 1.4 7,880 ### 81.3 81.3 ###
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 76.9 76.9 0.0
1999-Apr-16 Fri ### ### ### ### 2,470 0 ### ### 0.0
1999-Apr-15 Thu 1.52 1.52 1.2 1.2 ### ### 0.1
1999-Apr-14 Wed 1.52 1.52 1.52 1.52 ### ### 0.1
1999-Apr-13 Tue 1.52 1.52 1.52 1.52 69.6 69.6 0.1
1999-Apr-12 Mon 1.52 1.52 1.52 1.52 76.5 76.5 0.1
1999-Apr-09 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
1999-Apr-06 Tue 1.52 1.52 1.52 1.52 71.6 71.6 0.1
1999-Apr-01 Thu 1.52 1.52 1.52 1.52 71.9 71.9 0.1
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 84.4 84.4 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-15 Mon ### ### ### ### 7,250 0 ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 6,350 0 ### ### 0.0
1999-Mar-10 Wed ### ### ### ### 13.9 13.9 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### 1.7 ### ### 87.3 87.3 0.0
1999-Mar-03 Wed ### ### ### ### 1,350 0 ### ### 0.0
1999-Mar-02 Tue ### 1.7 ### 1.7 2,659 ### 88.1 88.1 ###
1999-Mar-01 Mon 1.7 1.7 ### ### 11.0 11.0 0.0
1999-Feb-26 Fri ### ### ### ### 13,722 0 81.4 81.4 0.0
1999-Feb-25 Thu 1.54 ### 1.54 ### ### ### 0.0
1999-Feb-24 Wed 1.49 1.53 1.49 1.53 87.2 87.2 ###
1999-Feb-23 Tue ### 1.45 ### 1.45 7,178 ### ### ### ###
1999-Feb-22 Mon ### ### ### ### 10,487 0 75.8 75.8 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue ### ### ### ### 1,540 0 72.3 72.3 0.0
1999-Feb-15 Mon ### ### ### ### 7,148 0 11.9 11.9 0.0
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-11 Thu ### ### ### ### 70.5 70.5 0.0
1999-Feb-10 Wed 1.25 1.25 1.21 1.21 284,459 349,884 13.3 13.3 ###
1999-Feb-09 Tue 1.27 1.27 1.25 1.25 21.1 21.1 ###
1999-Feb-08 Mon 1.24 1.25 1.22 1.25 ### ### ###
1999-Feb-05 Fri ### ### 1.24 1.24 5.9 5.9 0.1
1999-Feb-04 Thu ### ### ### ### 740 0 ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 10,273 0 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-21 Thu 1.4 1.4 1.4 1.4 ### ### ###
1999-Jan-20 Wed 1.4 1.4 1.4 1.4 70.5 70.5 ###
1999-Jan-19 Tue 1.4 1.4 ### ### ### ### 0.0
1999-Jan-18 Mon 1.4 1.4 1.4 1.4 ### ### ###
1999-Jan-14 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
1999-Jan-12 Tue ### 1.4 ### 1.4 ### ### ###
1999-Jan-11 Mon ### 1.4 ### 1.4 ### ### ###
1999-Jan-08 Fri 1.45 1.45 1.4 1.4 8.6 8.6 ###
1999-Jan-07 Thu 1.442 1.442 1.4 1.44 26.7 26.7 0.1
1999-Jan-06 Wed 1.4 1.4 1.4 1.4 69.2 69.2 ###
1999-Jan-05 Tue ### ### ### ### 20.7 20.7 0.0
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-17 Thu 1.47 1.47 1.47 1.47 69.4 69.4 ###
1998-Dec-16 Wed 1.49 1.49 1.49 1.49 73.4 73.4 ###
1998-Dec-15 Tue 1.45 1.45 1.43 1.43 ### ### 0.1
1998-Dec-14 Mon 1.45 1.45 1.43 1.43 33.0 33.0 0.1
1998-Dec-11 Fri 1.45 1.45 1.45 1.45 ### ### ###
1998-Dec-09 Wed 1.45 1.45 1.45 1.45 78.8 78.8 ###
1998-Dec-08 Tue 1.49 1.49 1.48 1.49 74.3 74.3 ###
1998-Dec-07 Mon 1.49 1.49 1.49 1.49 74.6 74.6 ###

     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 2025-05-10 00:15:56 thru 2025-05-10 00:15:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000