End of day Prices (full format), 9600 Days for (LNN) LION NATHAN LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.512 |
2009-Oct-28 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-27 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-26 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-23 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-22 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-21 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-20 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-19 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-16 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-15 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-14 Wed
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-13 Tue
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-12 Mon
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-09 Fri
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-08 Thu
| 11.46
| 11.46
| 11.46
| 11.46
| 0
|
|
|
| 0.8 |
2009-Oct-07 Wed
| 11.46
| 11.47
| 11.45
| 11.46
| 9,540,120
| 109,329,775
| 64.1
| 64.1
| 0.8 |
2009-Oct-06 Tue
| 11.46
| 11.47
| 11.46
| 11.47
|
|
| ###
| ###
| ### |
2009-Oct-05 Mon
| 11.45
| 11.46
| 11.45
| 11.46
| 428,478
| ###
| 73.0
| 73.0
| 0.8 |
2009-Oct-02 Fri
| 11.45
| 11.46
| 11.44
| 11.45
|
|
| ###
| ###
| 0.8 |
2009-Oct-01 Thu
| 11.44
| 11.45
| 11.44
| 11.45
|
|
| 70.8
| 70.8
| 0.8 |
2009-Sep-30 Wed
| 11.45
| 11.45
| 11.44
| 11.45
|
|
| 68.2
| 68.2
| 0.8 |
2009-Sep-29 Tue
| 11.43
| 11.44
| 11.43
| 11.44
|
|
| 70.2
| 70.2
| 0.8 |
2009-Sep-28 Mon
| 11.43
| 11.44
| 11.43
| 11.44
|
|
| ###
| ###
| 0.8 |
2009-Sep-25 Fri
| 11.44
| 11.44
| 11.42
| 11.44
| 4,165,684
| ###
| ###
| ###
| 0.8 |
2009-Sep-24 Thu
| 11.44
| 11.44
| 11.43
| 11.43
| 2,086,975
| 23,864,559
| ###
| ###
| ### |
2009-Sep-23 Wed
| 11.44
| 11.45
| 11.43
| 11.43
|
|
| ###
| ###
| ### |
2009-Sep-22 Tue
| 11.43
| 11.44
| 11.43
| 11.43
| 13,025,841
| ###
| ###
| ###
| ### |
2009-Sep-21 Mon
| 11.44
| 11.45
| 11.43
| 11.43
|
|
| ###
| ###
| ### |
2009-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-17 Thu
| ###
| ###
| ###
| ###
| 8,893,449
| 0
| 63.0
| 63.0
| 0.0 |
2009-Sep-16 Wed
| ###
| ###
| ###
| ###
| 3,745,045
| 0
| ###
| ###
| 0.0 |
2009-Sep-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-14 Mon
| ###
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2009-Sep-11 Fri
| ###
| ###
| 11.89
| ###
| 1,254,488
| ###
| 66.3
| 66.3
| 0.0 |
2009-Sep-10 Thu
| 11.88
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 11.87
| 11.89
| 11.87
| 11.87
| 10,109,648
| ###
| 71.1
| 71.1
| 0.8 |
2009-Sep-08 Tue
| 11.87
| 11.88
| 11.86
| 11.87
| 774,241
| 9,190,240
| 61.4
| 61.4
| 0.8 |
2009-Sep-07 Mon
| 11.85
| 11.86
| 11.85
| 11.85
| 1,691,176
| ###
| ###
| ###
| ### |
2009-Sep-04 Fri
| 11.84
| 11.86
| 11.84
| 11.85
| 712,143
| ###
| 68.7
| 68.7
| ### |
2009-Sep-03 Thu
| 11.84
| 11.87
| 11.83
| 11.84
|
|
| 62.0
| 62.0
| 0.8 |
2009-Sep-02 Wed
| 11.82
| 11.86
| 11.81
| 11.83
| 1,851,044
| ###
| ###
| ###
| 0.8 |
2009-Sep-01 Tue
| 11.82
| 11.82
| 11.81
| 11.81
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| 11.81
| 11.82
| 11.8
| 11.81
|
|
| 72.3
| 72.3
| ### |
2009-Aug-28 Fri
| 11.8
| 11.82
| 11.8
| 11.81
| 1,851,924
| 21,871,222
| ###
| ###
| ### |
2009-Aug-27 Thu
| 11.8
| 11.81
| 11.8
| 11.8
|
|
| 70.1
| 70.1
| 0.8 |
2009-Aug-26 Wed
| 11.81
| 11.81
| 11.79
| 11.81
|
|
| 61.8
| 61.8
| ### |
2009-Aug-25 Tue
| 11.8
| 11.81
| 11.79
| 11.79
|
|
| 36.0
| 36.0
| 0.8 |
2009-Aug-24 Mon
| 11.8
| 11.8
| 11.79
| 11.79
|
|
| 30.8
| 30.8
| 0.8 |
2009-Aug-21 Fri
| 11.8
| 11.81
| 11.79
| 11.8
| 5,001,351
| 59,015,941
| 81.3
| 81.3
| 0.8 |
2009-Aug-20 Thu
| 11.79
| 11.8
| 11.78
| 11.79
|
|
| 73.6
| 73.6
| 0.8 |
2009-Aug-19 Wed
| 11.79
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-18 Tue
| 11.79
| 11.8
| 11.78
| 11.79
| 1,225,779
| ###
| 70.3
| 70.3
| 0.8 |
2009-Aug-17 Mon
| 11.78
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 11.79
| 11.79
| 11.78
| 11.78
|
|
| ###
| ###
| ### |
2009-Aug-13 Thu
| 11.79
| 11.8
| 11.78
| 11.79
|
|
| 60.0
| 60.0
| 0.8 |
2009-Aug-12 Wed
| 11.78
| 11.79
| 11.78
| 11.79
|
|
| ###
| ###
| 0.8 |
2009-Aug-11 Tue
| 11.79
| 11.79
| 11.78
| 11.78
| 1,576,879
| ###
| 30.0
| 30.0
| ### |
2009-Aug-10 Mon
| 11.78
| 11.8
| 11.78
| 11.79
|
|
| 72.0
| 72.0
| 0.8 |
2009-Aug-07 Fri
| 11.76
| 11.82
| 11.75
| 11.8
| 2,503,049
| ###
| ###
| ###
| 0.8 |
2009-Aug-06 Thu
| 11.74
| 11.78
| 11.74
| 11.75
| 1,523,770
| ###
| ###
| ###
| ### |
2009-Aug-05 Wed
| 11.72
| 11.74
| 11.72
| 11.72
|
|
| 78.4
| 78.4
| 0.8 |
2009-Aug-04 Tue
| 11.72
| 11.73
| 11.71
| 11.73
| 3,573,989
| 41,887,151
| 74.4
| 74.4
| 0.8 |
2009-Aug-03 Mon
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-31 Fri
| 11.71
| 11.73
| 11.71
| 11.71
| 2,756,928
| ###
| 65.1
| 65.1
| ### |
2009-Jul-30 Thu
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-29 Wed
| 11.71
| 11.72
| 11.7
| 11.7
|
|
| 32.1
| 32.1
| 0.8 |
2009-Jul-28 Tue
| 11.72
| 11.73
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2009-Jul-27 Mon
| 11.72
| 11.73
| 11.71
| 11.72
| 725,825
| ###
| ###
| ###
| 0.8 |
2009-Jul-24 Fri
| 11.71
| 11.73
| 11.7
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-23 Thu
| 11.72
| 11.73
| 11.71
| 11.71
|
|
| ###
| ###
| ### |
2009-Jul-22 Wed
| 11.72
| 11.73
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-21 Tue
| 11.71
| 11.73
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-Jul-20 Mon
| 11.73
| 11.73
| ###
| 11.7
|
|
| ###
| ###
| 0.8 |
2009-Jul-17 Fri
| ###
| 11.71
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2009-Jul-16 Thu
| ###
| 11.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-15 Wed
| ###
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-14 Tue
| ###
| ###
| ###
| ###
| 1,320,626
| 0
| 65.2
| 65.2
| 0.0 |
2009-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 42.2
| 42.2
| 0.0 |
2009-Jul-10 Fri
| 11.59
| ###
| 11.59
| ###
| 1,615,029
| ###
| 67.9
| 67.9
| 0.0 |
2009-Jul-09 Thu
| ###
| ###
| 11.59
| 11.59
| 1,768,041
| ###
| 28.3
| 28.3
| 0.8 |
2009-Jul-08 Wed
| 11.59
| ###
| 11.59
| 11.59
| 1,607,681
| ###
| ###
| ###
| 0.8 |
2009-Jul-07 Tue
| 11.59
| ###
| 11.58
| 11.59
| 2,878,673
| ###
| 77.9
| 77.9
| 0.8 |
2009-Jul-06 Mon
| 11.59
| 11.59
| 11.58
| 11.58
|
|
| ###
| ###
| 0.8 |
2009-Jul-03 Fri
| 11.59
| ###
| 11.58
| 11.58
| 3,610,051
| ###
| 28.1
| 28.1
| 0.8 |
2009-Jul-02 Thu
| 11.59
| ###
| 11.59
| 11.59
| 2,677,771
| 15,517,682
| ###
| ###
| 0.8 |
2009-Jul-01 Wed
| 11.59
| 11.59
| 11.58
| 11.58
| 2,166,754
| 25,101,845
| 30.2
| 30.2
| 0.8 |
2009-Jun-30 Tue
| 11.56
| 11.59
| 11.56
| 11.57
|
|
| 70.4
| 70.4
| ### |
2009-Jun-29 Mon
| 11.55
| 11.57
| 11.54
| 11.54
| 2,680,624
| ###
| 42.9
| 42.9
| 0.8 |
2009-Jun-26 Fri
| 11.53
| 11.55
| 11.52
| 11.54
|
|
| 69.3
| 69.3
| 0.8 |
2009-Jun-25 Thu
| 11.53
| 11.53
| 11.51
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-24 Wed
| 11.51
| 11.53
| 11.51
| 11.52
|
|
| 69.1
| 69.1
| 0.8 |
2009-Jun-23 Tue
| 11.51
| 11.55
| 11.51
| 11.51
|
|
| 80.6
| 80.6
| 0.8 |
2009-Jun-22 Mon
| 11.51
| 11.52
| 11.5
| 11.52
| 2,406,521
| 27,699,056
| 78.0
| 78.0
| 0.8 |
2009-Jun-19 Fri
| 11.52
| 11.53
| 11.5
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-18 Thu
| 11.51
| 11.53
| 11.5
| 11.52
|
|
| ###
| ###
| 0.8 |
2009-Jun-17 Wed
| 11.5
| 11.51
| 11.49
| 11.51
|
|
| ###
| ###
| 0.8 |
2009-Jun-16 Tue
| 11.49
| 11.52
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-15 Mon
| 11.49
| 11.5
| 11.48
| 11.5
|
|
| 74.4
| 74.4
| ### |
2009-Jun-12 Fri
| 11.48
| 11.51
| 11.47
| 11.47
| 4,917,085
| ###
| ###
| ###
| ### |
2009-Jun-11 Thu
| 11.49
| 11.49
| 11.41
| 11.44
|
|
| ###
| ###
| 0.8 |
2009-Jun-10 Wed
| 11.5
| 11.52
| 11.48
| 11.49
| 3,930,877
| 45,205,085
| 32.3
| 32.3
| ### |
2009-Jun-09 Tue
| 11.5
| 11.51
| 11.48
| 11.48
| 4,592,388
| ###
| ###
| ###
| 0.8 |
2009-Jun-05 Fri
| 11.5
| 11.51
| 11.48
| 11.49
| 2,513,557
| ###
| ###
| ###
| ### |
2009-Jun-04 Thu
| 11.5
| 11.51
| 11.48
| 11.49
|
|
| 38.4
| 38.4
| ### |
2009-Jun-03 Wed
| 11.52
| 11.54
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-02 Tue
| 11.53
| 11.54
| 11.49
| 11.49
|
|
| ###
| ###
| ### |
2009-Jun-01 Mon
| 11.53
| 11.55
| 11.51
| 11.53
|
|
| 61.6
| 61.6
| ### |
2009-May-29 Fri
| 11.74
| 11.75
| 11.72
| 11.75
| 2,723,223
| 31,957,021
| ###
| ###
| ### |
2009-May-28 Thu
| 11.75
| 11.76
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2009-May-27 Wed
| 11.75
| 11.79
| 11.75
| 11.75
| 3,187,654
| 37,518,687
| ###
| ###
| ### |
2009-May-26 Tue
| 11.72
| 11.75
| 11.72
| 11.74
|
|
| ###
| ###
| 0.8 |
2009-May-25 Mon
| 11.71
| 11.73
| 11.7
| 11.71
|
|
| 73.7
| 73.7
| ### |
2009-May-22 Fri
| 11.71
| 11.71
| 11.7
| 11.71
|
|
| 72.4
| 72.4
| ### |
2009-May-21 Thu
| ###
| 11.71
| ###
| 11.7
|
|
| 70.6
| 70.6
| 0.8 |
2009-May-20 Wed
| ###
| 11.72
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 9,915,053
| 0
| ###
| ###
| 0.0 |
2009-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2009-May-12 Tue
| ###
| ###
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2009-May-11 Mon
| 11.7
| 11.74
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2009-May-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| ###
| 11.7
| ###
| ###
| 7,303,371
| 42,724,720
| 33.9
| 33.9
| 0.0 |
2009-May-05 Tue
| 11.71
| 11.73
| ###
| ###
| 12,833,878
| ###
| ###
| ###
| 0.0 |
2009-May-04 Mon
| 11.74
| 11.75
| 11.72
| 11.72
| 6,069,320
| 71,223,470
| ###
| ###
| 0.8 |
2009-May-01 Fri
| 11.74
| 11.75
| 11.73
| 11.74
|
|
| ###
| ###
| 0.8 |
2009-Apr-30 Thu
| 11.76
| 11.76
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2009-Apr-29 Wed
| 11.7
| 11.76
| 11.7
| 11.73
| 23,474,743
| ###
| 64.9
| 64.9
| 0.8 |
2009-Apr-28 Tue
| ###
| 11.72
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2009-Apr-27 Mon
| 11.7
| 11.84
| 11.57
| 11.57
|
|
| 35.3
| 35.3
| ### |
2009-Apr-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Apr-22 Wed
| 8.27
| ###
| 8.23
| ###
| 1,394,758
| 5,739,429
| 74.2
| 74.2
| 0.0 |
2009-Apr-21 Tue
| 8.25
| 8.4
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2009-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-17 Fri
| ###
| ###
| ###
| ###
| 1,169,025
| 0
| 69.6
| 69.6
| 0.0 |
2009-Apr-16 Thu
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-15 Wed
| 7.84
| ###
| 7.77
| 7.87
|
|
| 66.1
| 66.1
| 0.6 |
2009-Apr-14 Tue
| ###
| ###
| 7.84
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2009-Apr-09 Thu
| ###
| ###
| ###
| ###
| 884,252
| 0
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
| 858,955
| 0
| 81.2
| 81.2
| 0.0 |
2009-Apr-07 Tue
| 7.89
| ###
| 7.83
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 7.7
| 7.79
| ###
| 7.75
| 1,613,489
| ###
| ###
| ###
| ### |
2009-Apr-03 Fri
| 7.78
| 7.85
| ###
| ###
| 1,745,149
| ###
| 23.4
| 23.4
| 0.0 |
2009-Apr-02 Thu
| ###
| ###
| 7.73
| 7.79
| 2,192,342
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| ###
| ###
| ###
| ###
| 1,806,671
| 0
| 28.1
| 28.1
| 0.0 |
2009-Mar-31 Tue
| ###
| 8.29
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-30 Mon
| ###
| ###
| ###
| ###
| 1,262,182
| 0
| ###
| ###
| 0.0 |
2009-Mar-27 Fri
| ###
| ###
| ###
| ###
| 1,970,084
| 0
| 73.7
| 73.7
| 0.0 |
2009-Mar-26 Thu
| ###
| ###
| 7.84
| ###
| 2,344,555
| 9,190,655
| 23.8
| 23.8
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| 7.87
| ###
| 1,914,723
| ###
| 15.1
| 15.1
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2009-Mar-23 Mon
| 7.7
| 8
| ###
| 7.87
| 1,282,940
| ###
| 74.4
| 74.4
| 0.6 |
2009-Mar-20 Fri
| ###
| 7.84
| 7.59
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2009-Mar-19 Thu
| ###
| ###
| 7.73
| 7.73
|
|
| 14.6
| 14.6
| 0.6 |
2009-Mar-18 Wed
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| 8.24
| ###
| ###
| 1,839,027
| ###
| 63.5
| 63.5
| 0.0 |
2009-Mar-16 Mon
| ###
| 8.25
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2009-Mar-13 Fri
| 8.25
| ###
| ###
| 8.2
| 1,364,441
| 0
| 20.3
| 20.3
| 0.6 |
2009-Mar-12 Thu
| ###
| 8.27
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2009-Mar-11 Wed
| ###
| ###
| ###
| ###
| 1,460,442
| 0
| 25.0
| 25.0
| 0.0 |
2009-Mar-10 Tue
| ###
| 8.47
| 8.25
| ###
| 1,295,945
| ###
| 27.4
| 27.4
| 0.0 |
2009-Mar-09 Mon
| ###
| 8.42
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2009-Mar-06 Fri
| ###
| 8.45
| ###
| 8.2
| 1,687,128
| ###
| 75.8
| 75.8
| 0.6 |
2009-Mar-05 Thu
| ###
| 8.29
| ###
| 8.25
| 1,350,648
| ###
| 77.2
| 77.2
| ### |
2009-Mar-04 Wed
| ###
| 8.52
| ###
| 8.22
| 1,128,841
| ###
| ###
| ###
| 0.6 |
2009-Mar-03 Tue
| 8.4
| 8.44
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2009-Mar-02 Mon
| 8.4
| 8.57
| 8.4
| 8.47
| 1,084,352
| 9,200,726
| 82.5
| 82.5
| ### |
2009-Feb-27 Fri
| ###
| 8.72
| 8.44
| 8.56
|
|
| ###
| ###
| ### |
2009-Feb-26 Thu
| 8.79
| ###
| ###
| 8.7
| 1,088,173
| 0
| 28.5
| 28.5
| ### |
2009-Feb-25 Wed
| 8.72
| 8.89
| ###
| 8.7
| 717,826
| ###
| ###
| ###
| ### |
2009-Feb-24 Tue
| ###
| 8.84
| 8.56
| 8.77
| 661,777
| 5,757,459
| 78.7
| 78.7
| ### |
2009-Feb-23 Mon
| 8.76
| ###
| ###
| 8.7
|
|
| 37.6
| 37.6
| ### |
2009-Feb-20 Fri
| ###
| ###
| 8.72
| 8.8
| 1,187,922
| ###
| 34.6
| 34.6
| 0.6 |
2009-Feb-19 Thu
| 8.75
| ###
| ###
| ###
| 1,198,759
| 0
| 75.8
| 75.8
| 0.0 |
2009-Feb-18 Wed
| ###
| 8.81
| 8.55
| 8.79
| 3,239,328
| ###
| 84.5
| 84.5
| 0.6 |
2009-Feb-17 Tue
| 8.86
| ###
| 8.56
| 8.72
|
|
| ###
| ###
| 0.6 |
2009-Feb-16 Mon
| ###
| ###
| ###
| 8.82
|
|
| 80.7
| 80.7
| ### |
2009-Feb-13 Fri
| 8.55
| ###
| 8.54
| ###
| 727,949
| 3,108,342
| 65.5
| 65.5
| 0.0 |
2009-Feb-12 Thu
| 8.51
| 8.76
| 8.43
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-11 Wed
| ###
| 8.52
| ###
| 8.47
|
|
| ###
| ###
| ### |
2009-Feb-10 Tue
| 8.44
| 8.44
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2009-Feb-09 Mon
| 8.4
| 8.55
| 8.27
| ###
| 1,934,358
| 16,267,950
| ###
| ###
| 0.0 |
2009-Feb-06 Fri
| 8.22
| 8.24
| ###
| ###
| 1,183,578
| 4,876,341
| 29.2
| 29.2
| 0.0 |
2009-Feb-05 Thu
| ###
| ###
| 7.89
| ###
| 2,073,241
| ###
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| ###
| 8.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-03 Tue
| ###
| 8.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| 8.5
| ###
| 8.21
| 1,226,084
| 5,210,857
| ###
| ###
| ### |
2009-Jan-30 Fri
| ###
| ###
| ###
| 8.2
| 1,066,525
| 0
| ###
| ###
| 0.6 |
2009-Jan-29 Thu
| 8
| ###
| 7.81
| ###
| 1,037,345
| ###
| 78.6
| 78.6
| 0.0 |
2009-Jan-28 Wed
| 8
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 1,148,522
| 0
| ###
| ###
| 0.0 |
2009-Jan-23 Fri
| 8.41
| 8.44
| 8
| 8.23
|
|
| ###
| ###
| 0.6 |
2009-Jan-22 Thu
| ###
| 8.49
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2009-Jan-21 Wed
| 8.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| 8.28
|
|
| 44.3
| 44.3
| ### |
2009-Jan-19 Mon
| ###
| ###
| ###
| ###
| 1,529,271
| 0
| ###
| ###
| 0.0 |
2009-Jan-16 Fri
| 7.86
| ###
| 7.86
| 8
|
|
| 79.9
| 79.9
| ### |
2009-Jan-15 Thu
| 7.85
| ###
| 7.76
| ###
| 1,268,989
| 4,923,677
| ###
| ###
| 0.0 |
2009-Jan-14 Wed
| 7.83
| ###
| 7.83
| ###
| 3,100,773
| 12,139,526
| ###
| ###
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 1,635,620
| 0
| 90.1
| 90.1
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| 7.51
| 7.89
| 656,654
| ###
| ###
| ###
| ### |
2009-Jan-09 Fri
| ###
| ###
| ###
| 7.87
| 1,222,159
| 0
| ###
| ###
| 0.6 |
2009-Jan-08 Thu
| 7.51
| 7.74
| 7.45
| ###
| 1,049,483
| 7,970,823
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| ###
| ###
| 7.45
| 7.51
| 1,089,027
| 4,056,625
| ###
| ###
| ### |
2009-Jan-06 Tue
| ###
| 7.76
| 7.5
| 7.58
|
|
| ###
| ###
| ### |
2009-Jan-05 Mon
| ###
| ###
| 7.53
| ###
|
|
| 13.1
| 13.1
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| 8
| 585,671
| 0
| 15.5
| 15.5
| ### |
2008-Dec-31 Wed
| ###
| 8.22
| 8
| 8.22
|
|
| ###
| ###
| 0.6 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| 7.89
| 8
| 708,823
| ###
| 23.3
| 23.3
| ### |
2008-Dec-24 Wed
| 7.74
| ###
| 7.73
| ###
| 985,470
| 3,808,841
| 79.6
| 79.6
| 0.0 |
2008-Dec-23 Tue
| 7.41
| 7.8
| 7.41
| 7.74
| 1,069,927
| ###
| ###
| ###
| 0.6 |
2008-Dec-22 Mon
| ###
| ###
| 7.41
| 7.41
| 763,184
| ###
| ###
| ###
| ### |
2008-Dec-19 Fri
| ###
| ###
| ###
| 7.51
|
|
| 25.7
| 25.7
| ### |
2008-Dec-18 Thu
| 7.7
| 7.83
| ###
| 7.7
| 3,391,479
| 13,277,640
| ###
| ###
| 0.6 |
2008-Dec-17 Wed
| ###
| ###
| ###
| 7.7
| 1,246,880
| 0
| 14.0
| 14.0
| 0.6 |
2008-Dec-16 Tue
| 8
| ###
| ###
| 7.8
| 1,231,342
| 0
| ###
| ###
| 0.6 |
2008-Dec-15 Mon
| 8.44
| 8.45
| ###
| ###
| 765,645
| 3,234,850
| 9.9
| 9.9
| 0.0 |
2008-Dec-12 Fri
| ###
| 8.51
| 8.25
| 8.47
|
|
| 81.1
| 81.1
| ### |
2008-Dec-11 Thu
| 8.75
| ###
| 8.41
| 8.41
|
|
| 20.2
| 20.2
| ### |
2008-Dec-10 Wed
| ###
| 8.85
| 8.51
| 8.82
| 1,553,050
| 13,480,474
| ###
| ###
| ### |
2008-Dec-09 Tue
| 8.7
| 8.7
| 8.45
| 8.45
|
|
| 21.7
| 21.7
| ### |
2008-Dec-08 Mon
| 8.48
| 8.74
| 8.48
| 8.7
|
|
| ###
| ###
| ### |
2008-Dec-05 Fri
| ###
| 8.52
| ###
| ###
| 1,000,185
| 4,260,788
| 37.3
| 37.3
| 0.0 |
2008-Dec-04 Thu
| 8.73
| 8.73
| 8.43
| 8.45
| 1,769,459
| 15,181,958
| 27.2
| 27.2
| ### |
2008-Dec-03 Wed
| 8.79
| 8.8
| 8.46
| 8.52
| 517,477
| 4,465,826
| 24.4
| 24.4
| 0.6 |
2008-Dec-02 Tue
| 8.5
| 8.75
| 8.5
| ###
| 593,584
| ###
| ###
| ###
| 0.0 |
2008-Dec-01 Mon
| 8.79
| 8.79
| 8.47
| ###
| 702,322
| ###
| 25.6
| 25.6
| 0.0 |
2008-Nov-28 Fri
| 8.8
| 8.8
| 8.43
| ###
| 1,590,456
| 13,701,778
| ###
| ###
| 0.0 |
2008-Nov-27 Thu
| ###
| ###
| ###
| ###
| 830,774
| 0
| ###
| ###
| 0.0 |
2008-Nov-26 Wed
| ###
| ###
| 8.78
| 8.85
| 1,110,074
| 4,873,224
| ###
| ###
| 0.6 |
2008-Nov-25 Tue
| ###
| ###
| ###
| ###
| 2,759,828
| 0
| 23.2
| 23.2
| 0.0 |
2008-Nov-24 Mon
| 9.2
| 9.26
| ###
| 8.78
| 2,609,177
| 12,080,489
| 19.8
| 19.8
| 0.6 |
2008-Nov-21 Fri
| ###
| ###
| 8.29
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2008-Nov-20 Thu
| ###
| 8.49
| 8.28
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Nov-19 Wed
| ###
| 8.49
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2008-Nov-18 Tue
| ###
| ###
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-17 Mon
| 9.2
| 9.2
| ###
| ###
| 1,169,680
| 5,380,528
| 15.4
| 15.4
| 0.0 |
2008-Nov-14 Fri
| ###
| ###
| 8.88
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-13 Thu
| 8.78
| 9
| 8.78
| 8.82
|
|
| 82.5
| 82.5
| ### |
2008-Nov-12 Wed
| ###
| 9.4
| 8.71
| ###
| 879,179
| ###
| 79.0
| 79.0
| 0.0 |
2008-Nov-11 Tue
| 8.85
| ###
| 8.72
| 8.84
| 943,726
| 4,114,645
| 46.0
| 46.0
| ### |
2008-Nov-10 Mon
| 9.28
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-07 Fri
| 8.84
| ###
| ###
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2008-Nov-06 Thu
| ###
| 8.82
| ###
| 8.75
|
|
| 84.2
| 84.2
| 0.6 |
2008-Nov-05 Wed
| ###
| ###
| ###
| 8.78
|
|
| ###
| ###
| 0.6 |
2008-Nov-04 Tue
| 8.8
| ###
| 8.52
| 8.89
| 868,975
| ###
| 70.3
| 70.3
| ### |
2008-Nov-03 Mon
| 8.89
| ###
| 8.74
| 9
| 740,473
| ###
| ###
| ###
| 0.6 |
2008-Oct-31 Fri
| 8.5
| 8.79
| 8.4
| 8.79
|
|
| 76.1
| 76.1
| 0.6 |
2008-Oct-30 Thu
| ###
| 8.71
| 8.29
| 8.59
|
|
| ###
| ###
| ### |
2008-Oct-29 Wed
| 8.7
| 8.7
| 8.44
| ###
|
|
| 41.3
| 41.3
| 0.0 |
2008-Oct-28 Tue
| ###
| 8.4
| 8.26
| 8.4
| 343,571
| 2,861,946
| ###
| ###
| ### |
2008-Oct-27 Mon
| 8.27
| ###
| 8.27
| 8.48
| 536,621
| 2,218,927
| 88.4
| 88.4
| 0.6 |
2008-Oct-24 Fri
| 8.45
| 8.7
| 8.26
| ###
| 716,877
| ###
| 49.0
| 49.0
| 0.0 |
2008-Oct-23 Thu
| ###
| 8.81
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2008-Oct-22 Wed
| ###
| 8.54
| 8.28
| 8.45
|
|
| ###
| ###
| ### |
2008-Oct-21 Tue
| ###
| ###
| 8.24
| 8.45
|
|
| 24.6
| 24.6
| ### |
2008-Oct-20 Mon
| ###
| ###
| 8.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 8.89
| ###
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 8.8
| 8.86
| ###
| 8.77
|
|
| 49.3
| 49.3
| ### |
2008-Oct-15 Wed
| 9.2
| 9.2
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2008-Oct-14 Tue
| ###
| 9.2
| 8.49
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2008-Oct-13 Mon
| 9
| ###
| 8.52
| 8.7
|
|
| ###
| ###
| ### |
2008-Oct-10 Fri
| ###
| 9
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2008-Oct-09 Thu
| 9.2
| 9.43
| ###
| 9.23
|
|
| ###
| ###
| ### |
2008-Oct-08 Wed
| ###
| 9.29
| ###
| ###
| 1,002,153
| ###
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| 9.46
| ###
| 9.4
| 927,152
| 4,385,428
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| 9.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| 9.2
| 9.51
| 9.2
| ###
| 767,820
| 7,182,956
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 9.22
| ###
| 9.22
| 9.29
| 983,458
| 4,533,741
| 81.1
| 81.1
| ### |
2008-Oct-01 Wed
| 9.27
| ###
| 9.26
| 9.48
|
|
| 82.9
| 82.9
| 0.7 |
2008-Sep-30 Tue
| 8.7
| 9.27
| ###
| 9.27
| 1,815,885
| 8,416,626
| 84.2
| 84.2
| 0.7 |
2008-Sep-29 Mon
| ###
| 9.24
| ###
| ###
| 1,658,955
| 7,664,372
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| 8.8
| 8.81
|
|
| ###
| ###
| ### |
2008-Sep-25 Thu
| 8.58
| 8.8
| 8.58
| 8.8
| 1,552,551
| ###
| ###
| ###
| 0.6 |
2008-Sep-24 Wed
| ###
| ###
| 8.51
| ###
| 1,752,129
| ###
| 17.1
| 17.1
| 0.0 |
2008-Sep-23 Tue
| 8.25
| 8.72
| 8.25
| 8.7
| 1,115,158
| ###
| 92.3
| 92.3
| ### |
2008-Sep-22 Mon
| ###
| ###
| 8.5
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Sep-19 Fri
| ###
| ###
| ###
| ###
| 2,320,071
| 0
| 11.6
| 11.6
| 0.0 |
2008-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2008-Sep-17 Wed
| ###
| ###
| 8.81
| ###
| 2,215,359
| 9,758,656
| 36.1
| 36.1
| 0.0 |
2008-Sep-16 Tue
| 8.86
| 9
| 8.82
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2008-Sep-15 Mon
| ###
| ###
| 8.77
| 9
|
|
| ###
| ###
| 0.6 |
2008-Sep-12 Fri
| 8.89
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-11 Thu
| 8.75
| 8.82
| ###
| 8.82
|
|
| 83.7
| 83.7
| ### |
2008-Sep-10 Wed
| ###
| ###
| ###
| 8.8
| 2,376,229
| 0
| 81.5
| 81.5
| 0.6 |
2008-Sep-09 Tue
| 8.74
| 8.77
| 8.54
| ###
|
|
| 37.6
| 37.6
| 0.0 |
2008-Sep-08 Mon
| 8.75
| 8.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-05 Fri
| ###
| 8.74
| 8.59
| 8.7
| 1,231,450
| ###
| ###
| ###
| ### |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 1,465,251
| 0
| ###
| ###
| 0.0 |
2008-Sep-03 Wed
| 9.2
| 9.24
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| 8.78
| 8.85
| 1,311,175
| 5,756,058
| 20.3
| 20.3
| 0.6 |
2008-Sep-01 Mon
| 8.82
| ###
| 8.8
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
| 1,306,242
| 0
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 8.85
| ###
| 8.8
| 8.89
| 1,177,929
| 5,182,887
| ###
| ###
| ### |
2008-Aug-27 Wed
| ###
| ###
| 8.81
| 8.86
| 697,055
| 3,070,527
| 19.8
| 19.8
| 0.6 |
2008-Aug-26 Tue
| 8.84
| ###
| 8.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-25 Mon
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 8.72
| 8.73
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-21 Thu
| ###
| 8.77
| 8.59
| 8.72
| 1,268,280
| 11,008,670
| ###
| ###
| 0.6 |
2008-Aug-20 Wed
| 8.7
| 8.75
| ###
| 8.75
|
|
| 67.8
| 67.8
| 0.6 |
2008-Aug-19 Tue
| ###
| 8.74
| ###
| 8.7
| 997,247
| ###
| 84.7
| 84.7
| ### |
2008-Aug-18 Mon
| 8.72
| ###
| ###
| 8.75
|
|
| 71.3
| 71.3
| 0.6 |
2008-Aug-15 Fri
| 8.52
| 8.8
| 8.51
| 8.7
| 1,193,185
| ###
| ###
| ###
| ### |
2008-Aug-14 Thu
| 8.54
| 8.76
| 8.48
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2008-Aug-13 Wed
| 8.72
| 8.72
| ###
| 8.55
|
|
| ###
| ###
| ### |
2008-Aug-12 Tue
| 8.89
| ###
| 8.73
| 8.75
|
|
| ###
| ###
| 0.6 |
2008-Aug-11 Mon
| 8.79
| 8.84
| ###
| 8.75
| 1,078,620
| ###
| 33.2
| 33.2
| 0.6 |
2008-Aug-08 Fri
| 8.52
| ###
| 8.51
| 8.56
| 2,511,944
| 10,688,321
| ###
| ###
| ### |
2008-Aug-07 Thu
| 8.8
| ###
| 8.74
| 8.8
|
|
| 70.6
| 70.6
| 0.6 |
2008-Aug-06 Wed
| 9
| ###
| 8.82
| ###
| 1,947,176
| 8,587,046
| 28.2
| 28.2
| 0.0 |
2008-Aug-05 Tue
| 8.73
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Aug-04 Mon
| ###
| 8.89
| ###
| 8.85
|
|
| 90.3
| 90.3
| 0.6 |
2008-Aug-01 Fri
| 8.74
| 8.81
| 8.58
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2008-Jul-31 Thu
| ###
| ###
| 8.83
| 8.83
|
|
| 22.0
| 22.0
| ### |
2008-Jul-30 Wed
| ###
| 8.79
| 8.56
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-29 Tue
| 8.71
| 8.81
| 8.41
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2008-Jul-28 Mon
| 8.56
| ###
| 8.42
| 8.83
|
|
| 90.4
| 90.4
| ### |
2008-Jul-25 Fri
| ###
| ###
| ###
| 8.7
|
|
| 23.4
| 23.4
| ### |
2008-Jul-24 Thu
| 8.8
| ###
| 8.7
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2008-Jul-23 Wed
| 8.8
| ###
| ###
| 8.84
|
|
| 64.1
| 64.1
| ### |
2008-Jul-22 Tue
| 8.5
| 8.72
| ###
| 8.7
|
|
| ###
| ###
| ### |
2008-Jul-21 Mon
| 8.5
| 8.84
| 8.49
| 8.53
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 8.49
| 8.51
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-17 Thu
| 8.5
| 8.5
| ###
| 8.5
| 1,332,120
| ###
| 69.9
| 69.9
| 0.6 |
2008-Jul-16 Wed
| ###
| 8.55
| ###
| 8.4
| 1,497,175
| 6,400,423
| ###
| ###
| ### |
2008-Jul-15 Tue
| 8.47
| 8.49
| 8.25
| ###
| 986,322
| ###
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| 8.41
| 8.46
| ###
| 8.4
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 8.72
| 8.73
| ###
| 8.49
| 1,042,221
| ###
| ###
| ###
| ### |
2008-Jul-10 Thu
| 8.72
| 8.84
| ###
| ###
| 1,864,351
| ###
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| ###
| ###
| ###
| 8.72
| 1,879,188
| 0
| 26.6
| 26.6
| 0.6 |
2008-Jul-08 Tue
| 8.54
| ###
| 8.5
| 8.87
|
|
| ###
| ###
| ### |
2008-Jul-07 Mon
| 8.59
| 8.73
| 8.46
| 8.71
| 1,359,475
| 11,684,687
| 83.1
| 83.1
| 0.6 |
2008-Jul-04 Fri
| ###
| ###
| ###
| 8.54
|
|
| ###
| ###
| ### |
2008-Jul-03 Thu
| ###
| 8.51
| ###
| ###
| 2,386,071
| ###
| 80.3
| 80.3
| 0.0 |
2008-Jul-02 Wed
| 8.28
| ###
| 8.21
| ###
| 1,955,471
| ###
| ###
| ###
| 0.0 |
2008-Jul-01 Tue
| 8.5
| 8.5
| ###
| 8.43
| 1,357,079
| 5,767,585
| 35.0
| 35.0
| 0.6 |
2008-Jun-30 Mon
| 8.5
| ###
| 8.43
| 8.55
|
|
| 68.9
| 68.9
| ### |
2008-Jun-27 Fri
| ###
| 8.55
| 8
| 8.43
| 1,605,356
| 13,284,320
| ###
| ###
| 0.6 |
2008-Jun-26 Thu
| 8.23
| 8.52
| ###
| 8.21
|
|
| 32.1
| 32.1
| ### |
2008-Jun-25 Wed
| 8.41
| ###
| 8.21
| 8.28
|
|
| ###
| ###
| ### |
2008-Jun-24 Tue
| ###
| 8.43
| 8.24
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2008-Jun-23 Mon
| 8.51
| ###
| 8.29
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2008-Jun-20 Fri
| ###
| ###
| 8.43
| ###
| 3,248,472
| ###
| 21.1
| 21.1
| 0.0 |
2008-Jun-19 Thu
| ###
| ###
| 8.87
| ###
| 3,826,421
| 16,970,177
| 32.7
| 32.7
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 8.84
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 1,286,454
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-12 Thu
| 8.8
| ###
| 8.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-11 Wed
| 9
| ###
| 8.78
| 8.82
| 2,465,623
| 10,824,084
| 29.0
| 29.0
| ### |
2008-Jun-10 Tue
| 9
| 9.24
| 8.86
| 9
|
|
| 77.9
| 77.9
| 0.6 |
2008-Jun-06 Fri
| 9
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Jun-05 Thu
| ###
| ###
| 8.81
| 9
|
|
| 38.4
| 38.4
| 0.6 |
2008-Jun-04 Wed
| ###
| ###
| ###
| ###
| 1,109,053
| 0
| 32.6
| 32.6
| 0.0 |
2008-Jun-03 Tue
| 9.2
| 9.2
| ###
| ###
| 1,392,553
| 6,405,743
| 33.1
| 33.1
| 0.0 |
2008-Jun-02 Mon
| 9.54
| 9.54
| ###
| 9.24
| 2,135,928
| 10,188,376
| 18.1
| 18.1
| ### |
2008-May-30 Fri
| ###
| 9.72
| ###
| ###
| 2,078,070
| 10,099,420
| 83.8
| 83.8
| 0.0 |
2008-May-29 Thu
| ###
| 9.48
| ###
| ###
| 2,958,980
| ###
| ###
| ###
| 0.0 |
2008-May-28 Wed
| ###
| 9.29
| 8.83
| ###
| 2,001,626
| ###
| 43.5
| 43.5
| 0.0 |
2008-May-27 Tue
| 9.25
| 9.28
| ###
| 9.22
| 1,030,825
| 4,783,028
| ###
| ###
| 0.7 |
2008-May-26 Mon
| ###
| ###
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2008-May-23 Fri
| 8.82
| ###
| 8.76
| 8.87
| 2,045,273
| ###
| 72.3
| 72.3
| ### |
2008-May-22 Thu
| 8.87
| ###
| 8.78
| 8.81
|
|
| 28.1
| 28.1
| ### |
2008-May-21 Wed
| ###
| ###
| 8.59
| 8.85
| 1,574,576
| ###
| 82.7
| 82.7
| 0.6 |
2008-May-20 Tue
| 8.55
| ###
| 8.54
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2008-May-19 Mon
| ###
| 8.42
| ###
| 8.42
|
|
| 68.5
| 68.5
| ### |
2008-May-16 Fri
| ###
| 8.49
| ###
| 8.46
| 926,355
| 3,932,376
| ###
| ###
| 0.6 |
2008-May-15 Thu
| 8.2
| 8.5
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2008-May-14 Wed
| ###
| 8.22
| ###
| ###
| 1,309,047
| 5,380,183
| 77.1
| 77.1
| 0.0 |
2008-May-13 Tue
| ###
| 8.24
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2008-May-12 Mon
| ###
| 8.2
| ###
| ###
| 747,727
| 3,065,680
| 24.3
| 24.3
| 0.0 |
2008-May-09 Fri
| 8.25
| 8.26
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2008-May-08 Thu
| 8.25
| ###
| 8.2
| 8.25
| 1,640,680
| 6,726,787
| 62.5
| 62.5
| ### |
2008-May-07 Wed
| ###
| 8.45
| 8.24
| 8.29
|
|
| 39.3
| 39.3
| 0.6 |
2008-May-06 Tue
| ###
| 8.4
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-05 Mon
| ###
| ###
| ###
| 8.29
|
|
| 75.5
| 75.5
| 0.6 |
2008-May-02 Fri
| ###
| 8.5
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2008-May-01 Thu
| 8.29
| ###
| 8.21
| 8.27
|
|
| ###
| ###
| ### |
2008-Apr-30 Wed
| 8.44
| 8.44
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2008-Apr-29 Tue
| 8.5
| 8.54
| 8.41
| 8.45
| 1,026,925
| 8,703,189
| 33.7
| 33.7
| ### |
2008-Apr-28 Mon
| 8.5
| 8.75
| ###
| 8.5
| 1,182,470
| ###
| ###
| ###
| 0.6 |
2008-Apr-24 Thu
| ###
| 8.7
| 8.53
| 8.57
| 1,067,546
| ###
| 32.6
| 32.6
| 0.6 |
2008-Apr-23 Wed
| 8.79
| 8.85
| 8.73
| 8.75
|
|
| 29.4
| 29.4
| 0.6 |
2008-Apr-22 Tue
| ###
| ###
| 8.72
| 8.79
| 350,379
| 1,527,652
| 30.3
| 30.3
| 0.6 |
2008-Apr-21 Mon
| ###
| ###
| 8.84
| ###
| 555,823
| ###
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| 8.75
|
|
| 19.8
| 19.8
| 0.6 |
2008-Apr-17 Thu
| 9
| 9
| 8.84
| 8.87
| 735,442
| 6,560,142
| ###
| ###
| ### |
2008-Apr-16 Wed
| ###
| 9
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| 8.87
| ###
| 8.76
| ###
| 767,085
| ###
| 67.1
| 67.1
| 0.0 |
2008-Apr-14 Mon
| 8.79
| 8.85
| ###
| 8.75
|
|
| 37.0
| 37.0
| 0.6 |
2008-Apr-11 Fri
| ###
| ###
| 8.82
| ###
| 821,951
| ###
| ###
| ###
| 0.0 |
2008-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-09 Wed
| ###
| 9.24
| ###
| ###
| 1,236,252
| 5,711,484
| 35.7
| 35.7
| 0.0 |
2008-Apr-08 Tue
| 9.25
| 9.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-07 Mon
| ###
| 9.48
| 9.21
| 9.25
|
|
| ###
| ###
| ### |
2008-Apr-04 Fri
| ###
| 9.44
| ###
| 9.25
|
|
| ###
| ###
| ### |
2008-Apr-03 Thu
| 9.22
| ###
| ###
| ###
| 1,343,041
| 0
| ###
| ###
| 0.0 |
2008-Apr-02 Wed
| ###
| ###
| ###
| ###
| 1,356,922
| 0
| 39.4
| 39.4
| 0.0 |
2008-Apr-01 Tue
| 8.77
| 8.88
| 8.71
| 8.8
| 1,405,278
| 12,359,420
| 73.2
| 73.2
| 0.6 |
2008-Mar-31 Mon
| 8.75
| 8.78
| 8.57
| 8.75
|
|
| 68.5
| 68.5
| 0.6 |
2008-Mar-28 Fri
| 8.8
| ###
| ###
| 8.76
| 1,259,174
| 0
| ###
| ###
| 0.6 |
2008-Mar-27 Thu
| 8.74
| 8.89
| ###
| 8.79
| 1,628,020
| 7,236,548
| 65.7
| 65.7
| 0.6 |
2008-Mar-26 Wed
| 8.85
| ###
| 8.79
| ###
|
|
| 65.5
| 65.5
| 0.0 |
2008-Mar-25 Tue
| 9
| ###
| 8.83
| 8.86
|
|
| 24.7
| 24.7
| 0.6 |
2008-Mar-20 Thu
| 8.5
| 8.77
| 8.48
| 8.7
| 3,724,070
| ###
| ###
| ###
| ### |
2008-Mar-19 Wed
| ###
| 8.8
| ###
| ###
| 2,249,488
| 9,897,747
| 69.1
| 69.1
| 0.0 |
2008-Mar-18 Tue
| ###
| 8.78
| 8.51
| 8.56
|
|
| 34.7
| 34.7
| ### |
2008-Mar-17 Mon
| ###
| 8.77
| 8.46
| 8.5
|
|
| 34.6
| 34.6
| 0.6 |
2008-Mar-14 Fri
| 8.79
| 8.79
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2008-Mar-13 Thu
| ###
| ###
| 8.77
| 8.85
| 1,417,726
| 6,216,728
| 40.5
| 40.5
| 0.6 |
2008-Mar-12 Wed
| 9.22
| 9.22
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| ###
| ###
| ###
| ###
| 2,077,055
| 0
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 9.41
| 9.53
| ###
| 9.47
| 1,853,151
| ###
| 71.7
| 71.7
| ### |
2008-Mar-05 Wed
| 9.51
| 9.51
| 9.28
| 9.41
|
|
| ###
| ###
| 0.7 |
2008-Mar-04 Tue
| ###
| 9.54
| 9.23
| ###
| 881,556
| ###
| ###
| ###
| 0.0 |
2008-Mar-03 Mon
| ###
| 9.41
| 9.21
| ###
| 459,429
| 4,277,283
| 78.4
| 78.4
| 0.0 |
2008-Feb-29 Fri
| 9.4
| 9.58
| ###
| 9.55
| 1,558,377
| 7,464,625
| ###
| ###
| 0.7 |
2008-Feb-28 Thu
| 9.42
| 9.53
| ###
| 9.46
|
|
| ###
| ###
| 0.7 |
2008-Feb-27 Wed
| 9.51
| 9.56
| ###
| 9.51
| 1,388,289
| 6,636,021
| 65.9
| 65.9
| ### |
2008-Feb-26 Tue
| 9.4
| 9.79
| ###
| 9.52
|
|
| 76.4
| 76.4
| ### |
2008-Feb-25 Mon
| 9.49
| 9.49
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 9.22
| 9.52
| 9.21
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2008-Feb-21 Thu
| ###
| 9.43
| ###
| 9.23
|
|
| 29.3
| 29.3
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| 9.23
|
|
| 37.8
| 37.8
| ### |
2008-Feb-19 Tue
| 9.45
| 9.45
| 9.23
| ###
| 668,282
| 6,241,753
| 24.7
| 24.7
| 0.0 |
2008-Feb-18 Mon
| 9.25
| ###
| 9.22
| 9.28
| 1,490,884
| 6,872,975
| ###
| ###
| 0.7 |
2008-Feb-15 Fri
| 9.23
| ###
| ###
| 9.27
|
|
| ###
| ###
| 0.7 |
2008-Feb-14 Thu
| 9
| ###
| 9
| 9.44
| 2,546,825
| ###
| 92.2
| 92.2
| 0.7 |
2008-Feb-13 Wed
| 9.22
| ###
| ###
| 9.23
| 1,627,243
| 0
| 74.2
| 74.2
| ### |
2008-Feb-12 Tue
| 9.22
| 9.23
| ###
| ###
| 1,064,751
| 4,913,825
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 9.29
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-08 Fri
| ###
| 9.4
| ###
| 9.22
| 1,198,488
| ###
| ###
| ###
| 0.7 |
2008-Feb-07 Thu
| ###
| 9.42
| ###
| 9.24
|
|
| ###
| ###
| ### |
2008-Feb-06 Wed
| 9.52
| 9.75
| ###
| 9.54
| 1,095,644
| ###
| 74.8
| 74.8
| ### |
2008-Feb-05 Tue
| 9.75
| 9.85
| 9.58
| 9.75
| 2,114,223
| 20,539,676
| ###
| ###
| ### |
2008-Feb-04 Mon
| 9.8
| ###
| 9.7
| 9.85
| 1,557,172
| 7,552,284
| ###
| ###
| ### |
2008-Feb-01 Fri
| ###
| ###
| ###
| 9.55
| 1,573,483
| 0
| 73.5
| 73.5
| 0.7 |
2008-Jan-31 Thu
| 9.54
| 9.58
| 9.28
| 9.45
| 2,724,958
| 25,696,353
| 32.2
| 32.2
| 0.7 |
2008-Jan-30 Wed
| 9.5
| ###
| 9.43
| 9.45
| 1,815,870
| 8,561,827
| 47.5
| 47.5
| 0.7 |
2008-Jan-29 Tue
| 9.4
| 9.5
| 9.21
| ###
| 2,070,147
| 19,366,225
| 42.0
| 42.0
| 0.0 |
2008-Jan-25 Fri
| ###
| 9.46
| 9
| ###
| 1,946,728
| ###
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
| 2,526,922
| 0
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| ###
| 9.55
| 8.86
| 9.25
| 2,048,347
| ###
| ###
| ###
| ### |
2008-Jan-22 Tue
| 8.85
| 8.89
| 8.54
| 8.8
| 1,922,973
| ###
| 72.1
| 72.1
| 0.6 |
2008-Jan-21 Mon
| ###
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-18 Fri
| 8.88
| ###
| 8.76
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-17 Thu
| 9.26
| 9.26
| ###
| ###
|
|
| 19.0
| 19.0
| 0.0 |
2008-Jan-16 Wed
| ###
| 9.25
| ###
| ###
|
|
| 40.0
| 40.0
| 0.0 |
2008-Jan-15 Tue
| 9.44
| 9.45
| 9.28
| ###
| 2,176,889
| ###
| ###
| ###
| 0.0 |
2008-Jan-14 Mon
| 9.55
| 9.55
| 9.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-11 Fri
| 9.47
| 9.55
| 9.42
| 9.55
| 2,484,279
| 23,563,386
| ###
| ###
| 0.7 |
2008-Jan-10 Thu
| 9.43
| 9.52
| 9.22
| 9.45
|
|
| ###
| ###
| 0.7 |
2008-Jan-09 Wed
| 9.2
| ###
| ###
| ###
| 3,018,528
| 0
| ###
| ###
| 0.0 |
2008-Jan-08 Tue
| 9.4
| 9.44
| 9.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 9.43
| 9.49
| 9.29
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2008-Jan-04 Fri
| 9.51
| 9.57
| ###
| 9.45
| 657,951
| ###
| ###
| ###
| 0.7 |
2008-Jan-03 Thu
| 9.56
| 9.57
| 9.29
| 9.42
|
|
| ###
| ###
| 0.7 |
2008-Jan-02 Wed
| 9.51
| ###
| ###
| ###
| 787,877
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 9.56
| 9.7
| 9.52
| ###
| 391,274
| 3,760,143
| ###
| ###
| 0.0 |
2007-Dec-28 Fri
| 9.58
| ###
| 9.49
| 9.57
|
|
| 26.0
| 26.0
| ### |
2007-Dec-27 Thu
| 9.73
| 9.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-24 Mon
| ###
| 9.75
| 9.58
| 9.73
|
|
| ###
| ###
| ### |
2007-Dec-21 Fri
| 9.22
| ###
| ###
| ###
| 2,395,444
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 9.27
| ###
| 9.22
|
|
| 75.5
| 75.5
| 0.7 |
2007-Dec-19 Wed
| ###
| ###
| 8.86
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2007-Dec-18 Tue
| 8.83
| ###
| 8.7
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| ###
| ###
| 8.82
| ###
| 1,303,057
| 5,746,481
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 9.2
| 9.2
| 9
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2007-Dec-13 Thu
| ###
| ###
| ###
| ###
| 1,866,974
| 0
| 33.4
| 33.4
| 0.0 |
2007-Dec-12 Wed
| 9.2
| ###
| ###
| 9.23
| 794,955
| 0
| 67.8
| 67.8
| ### |
2007-Dec-11 Tue
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2007-Dec-10 Mon
| 9.42
| 9.42
| ###
| ###
| 1,129,854
| ###
| ###
| ###
| 0.0 |
2007-Dec-07 Fri
| 9.56
| 9.75
| 9.54
| 9.7
|
|
| ###
| ###
| 0.7 |
2007-Dec-06 Thu
| ###
| ###
| 9.46
| 9.57
|
|
| 26.3
| 26.3
| ### |
2007-Dec-05 Wed
| 9.51
| 9.59
| ###
| 9.55
| 972,949
| ###
| 71.2
| 71.2
| 0.7 |
2007-Dec-04 Tue
| ###
| 9.51
| 9.22
| 9.51
| 1,347,988
| ###
| ###
| ###
| ### |
2007-Dec-03 Mon
| ###
| ###
| 9.2
| ###
| 878,286
| ###
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 9.22
| ###
| ###
| 9.23
| 880,323
| 0
| 60.9
| 60.9
| ### |
2007-Nov-29 Thu
| 9.2
| 9.25
| ###
| ###
| 1,253,927
| ###
| 40.4
| 40.4
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 9.26
| 9.26
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2007-Nov-26 Mon
| ###
| ###
| ###
| ###
| 1,543,056
| 0
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-22 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| 88.5
| 88.5
| 0.0 |
2007-Nov-21 Wed
| ###
| ###
| 8.81
| 8.89
|
|
| 38.7
| 38.7
| ### |
2007-Nov-20 Tue
| ###
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 8.88
| 8.88
| 707,558
| 3,141,557
| 15.8
| 15.8
| 0.6 |
2007-Nov-15 Thu
| ###
| 9.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2007-Nov-14 Wed
| 9.25
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-12 Mon
| 8.8
| ###
| 8.79
| 8.83
| 721,776
| ###
| 79.6
| 79.6
| ### |
2007-Nov-09 Fri
| ###
| ###
| 8.85
| 8.89
| 1,318,280
| 5,833,389
| 35.6
| 35.6
| ### |
2007-Nov-08 Thu
| ###
| ###
| 8.81
| ###
| 1,401,779
| ###
| ###
| ###
| 0.0 |
2007-Nov-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-05 Mon
| ###
| ###
| ###
| ###
|
|
| 41.8
| 41.8
| 0.0 |
2007-Nov-02 Fri
| ###
| ###
| ###
| ###
| 566,788
| 0
| 19.3
| 19.3
| 0.0 |
2007-Nov-01 Thu
| ###
| 9.43
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2007-Oct-31 Wed
| ###
| 9.28
| ###
| 9.28
|
|
| 74.6
| 74.6
| 0.7 |
2007-Oct-30 Tue
| ###
| 9.21
| ###
| ###
| 518,287
| ###
| ###
| ###
| 0.0 |
2007-Oct-29 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| 9.2
| 9.22
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Oct-25 Thu
| ###
| 9.24
| ###
| 9.23
|
|
| 78.4
| 78.4
| ### |
2007-Oct-24 Wed
| 9.21
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-23 Tue
| 9.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-22 Mon
| ###
| 9.23
| ###
| ###
| 733,847
| ###
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 9.25
| 9.25
| ###
| ###
| 395,658
| ###
| 25.5
| 25.5
| 0.0 |
2007-Oct-18 Thu
| 9.71
| 9.75
| ###
| 9.24
| 933,376
| ###
| 4.8
| 4.8
| ### |
2007-Oct-17 Wed
| 9.2
| ###
| ###
| 9.25
|
|
| ###
| ###
| ### |
2007-Oct-16 Tue
| ###
| ###
| ###
| 9.21
|
|
| 27.3
| 27.3
| 0.7 |
2007-Oct-15 Mon
| 9.4
| 9.46
| 9.26
| 9.28
|
|
| ###
| ###
| 0.7 |
2007-Oct-12 Fri
| ###
| ###
| 9.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| 9.23
| ###
| 9.22
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| 9.25
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| 9.26
| 9.26
| 724,929
| 3,356,421
| ###
| ###
| ### |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 822,657
| 0
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| 9.25
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2007-Oct-04 Thu
| ###
| ###
| ###
| ###
| 1,070,358
| 0
| 29.8
| 29.8
| 0.0 |
2007-Oct-03 Wed
| 9.26
| ###
| ###
| ###
| 732,850
| 0
| 72.1
| 72.1
| 0.0 |
2007-Oct-02 Tue
| 9.26
| 9.29
| 9.23
| 9.26
|
|
| ###
| ###
| ### |
2007-Oct-01 Mon
| 9.26
| 9.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| ###
| ###
| ###
| 9.23
|
|
| 63.5
| 63.5
| ### |
2007-Sep-27 Thu
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-24 Mon
| 9
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-21 Fri
| ###
| ###
| ###
| ###
| 789,346
| 0
| ###
| ###
| 0.0 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| 9
|
|
| 47.1
| 47.1
| 0.6 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 986,843
| 0
| 31.2
| 31.2
| 0.0 |
2007-Sep-14 Fri
| ###
| 9.21
| ###
| ###
| 1,832,243
| 8,437,479
| 70.5
| 70.5
| 0.0 |
2007-Sep-13 Thu
| 9.21
| 9.25
| ###
| ###
| 1,464,723
| 6,774,343
| 25.5
| 25.5
| 0.0 |
2007-Sep-12 Wed
| 9.26
| ###
| ###
| 9.2
| 1,004,273
| 0
| 37.0
| 37.0
| 0.7 |
2007-Sep-11 Tue
| ###
| 9.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| 9.2
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2007-Sep-07 Fri
| ###
| ###
| ###
| 9.25
| 172,740
| 0
| 27.3
| 27.3
| ### |
2007-Sep-06 Thu
| 9.29
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
| 1,285,647
| 0
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| 9.21
| 9.4
| ###
| 9.25
|
|
| 70.9
| 70.9
| ### |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 1,716,970
| 0
| ###
| ###
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 56.3
| 56.3
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-29 Wed
| ###
| ###
| 8.81
| ###
| 929,981
| ###
| ###
| ###
| 0.0 |
2007-Aug-28 Tue
| ###
| ###
| ###
| ###
| 636,527
| 0
| 33.4
| 33.4
| 0.0 |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| 8.73
| 8.88
| 612,972
| 2,675,622
| ###
| ###
| 0.6 |
2007-Aug-23 Thu
| ###
| ###
| 8.82
| ###
| 906,580
| ###
| 14.1
| 14.1
| 0.0 |
2007-Aug-22 Wed
| 8.51
| ###
| 8.46
| ###
| 2,192,770
| ###
| 89.8
| 89.8
| 0.0 |
2007-Aug-21 Tue
| 8.43
| 8.58
| 8.42
| 8.53
|
|
| ###
| ###
| ### |
2007-Aug-20 Mon
| 8.59
| ###
| 8.4
| 8.46
| 1,591,526
| ###
| ###
| ###
| 0.6 |
2007-Aug-17 Fri
| ###
| 8.77
| 8.29
| 8.5
|
|
| ###
| ###
| 0.6 |
2007-Aug-16 Thu
| 8.84
| 8.84
| 8.2
| 8.59
|
|
| ###
| ###
| ### |
2007-Aug-15 Wed
| ###
| 8.85
| ###
| 8.79
| 3,727,547
| ###
| 92.4
| 92.4
| 0.6 |
2007-Aug-14 Tue
| 9
| 9
| 8.74
| 8.77
| 1,612,827
| 14,305,775
| ###
| ###
| ### |
2007-Aug-13 Mon
| 8.71
| ###
| ###
| ###
| 2,465,023
| 0
| 85.8
| 85.8
| 0.0 |
2007-Aug-10 Fri
| ###
| 8.59
| ###
| 8.59
| 1,906,346
| 8,187,756
| 87.6
| 87.6
| ### |
2007-Aug-09 Thu
| 8.47
| ###
| 8.42
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2007-Aug-08 Wed
| ###
| 8.57
| ###
| 8.46
|
|
| ###
| ###
| 0.6 |
2007-Aug-07 Tue
| 8.43
| 8.58
| ###
| 8.44
|
|
| 67.7
| 67.7
| 0.6 |
2007-Aug-06 Mon
| 8.47
| 8.52
| ###
| 8.42
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 8.71
| 8.81
| 8.5
| 8.5
| 1,089,946
| 9,433,482
| 20.8
| 20.8
| 0.6 |
2007-Aug-02 Thu
| 8.45
| 8.79
| 8.44
| 8.71
| 1,462,070
| ###
| 92.4
| 92.4
| 0.6 |
2007-Aug-01 Wed
| 8.41
| 8.46
| ###
| ###
| 1,977,041
| 8,362,883
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 8.5
| ###
| 8.46
| 8.5
|
|
| ###
| ###
| 0.6 |
2007-Jul-30 Mon
| 8.42
| 8.54
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
2007-Jul-27 Fri
| 8.4
| ###
| 8.4
| 8.45
| 2,058,479
| ###
| 69.9
| 69.9
| ### |
2007-Jul-26 Thu
| ###
| ###
| 8.76
| 8.81
| 904,024
| 3,959,625
| ###
| ###
| ### |
2007-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2007-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| ###
| ###
| ###
| ###
| 1,707,855
| 0
| ###
| ###
| 0.0 |
2007-Jul-20 Fri
| ###
| ###
| ###
| ###
| 513,728
| 0
| 26.5
| 26.5
| 0.0 |
2007-Jul-19 Thu
| ###
| ###
| ###
| ###
| 2,118,554
| 0
| ###
| ###
| 0.0 |
2007-Jul-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| ###
| ###
| ###
| ###
| 611,458
| 0
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-11 Wed
| ###
| ###
| ###
| ###
| 791,449
| 0
| 22.8
| 22.8
| 0.0 |
2007-Jul-10 Tue
| ###
| 9.2
| ###
| ###
| 751,026
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| ###
| ###
| ###
| ###
| 301,752
| 0
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 9.2
| 9.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-05 Thu
| ###
| 9.23
| ###
| 9.23
| 1,401,841
| ###
| ###
| ###
| ### |
2007-Jul-04 Wed
| 9.28
| 9.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-03 Tue
| 9.25
| 9.29
| 9.2
| 9.23
| 6,379,126
| ###
| ###
| ###
| ### |
2007-Jul-02 Mon
| ###
| ###
| 9.21
| 9.21
| 759,679
| 3,498,321
| 27.4
| 27.4
| 0.7 |
2007-Jun-29 Fri
| 9.24
| 9.27
| ###
| 9.27
|
|
| 61.1
| 61.1
| 0.7 |
2007-Jun-28 Thu
| ###
| 9.22
| ###
| 9.21
| 1,421,624
| 6,553,686
| 63.3
| 63.3
| 0.7 |
2007-Jun-27 Wed
| 9.26
| 9.26
| ###
| ###
| 2,121,851
| 9,824,170
| 35.6
| 35.6
| 0.0 |
2007-Jun-26 Tue
| ###
| 9.26
| ###
| 9.21
| 3,197,674
| ###
| 72.5
| 72.5
| 0.7 |
2007-Jun-25 Mon
| 9.2
| 9.2
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2007-Jun-22 Fri
| ###
| 9.21
| ###
| ###
| 1,276,481
| ###
| 65.5
| 65.5
| 0.0 |
2007-Jun-21 Thu
| 9.2
| 9.2
| ###
| ###
| 3,644,627
| 16,765,284
| 27.1
| 27.1
| 0.0 |
2007-Jun-20 Wed
| 9
| 9.22
| ###
| 9.2
| 1,331,580
| 6,138,583
| 79.1
| 79.1
| 0.7 |
2007-Jun-19 Tue
| 8.84
| ###
| 8.84
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2007-Jun-18 Mon
| 8.78
| ###
| 8.78
| ###
| 650,953
| 2,857,683
| ###
| ###
| 0.0 |
2007-Jun-15 Fri
| 8.82
| 8.87
| ###
| 8.86
|
|
| 69.6
| 69.6
| 0.6 |
2007-Jun-14 Thu
| 9
| 9
| 8.8
| 8.83
|
|
| 21.2
| 21.2
| ### |
2007-Jun-13 Wed
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| 9.21
| ###
| ###
| 731,554
| ###
| 32.7
| 32.7
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| 9
| ###
| 1,371,457
| 6,171,556
| ###
| ###
| 0.0 |
2007-Jun-07 Thu
| ###
| 9.25
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Jun-06 Wed
| ###
| 9.23
| ###
| 9.22
|
|
| ###
| ###
| 0.7 |
2007-Jun-05 Tue
| ###
| 9.28
| ###
| 9.2
|
|
| ###
| ###
| 0.7 |
2007-Jun-04 Mon
| ###
| 9.2
| ###
| 9.2
|
|
| 79.8
| 79.8
| 0.7 |
2007-Jun-01 Fri
| ###
| ###
| ###
| 9.28
|
|
| 75.0
| 75.0
| 0.7 |
2007-May-31 Thu
| 9
| ###
| 9
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2007-May-30 Wed
| ###
| ###
| 8.81
| ###
| 1,287,686
| 5,672,256
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 9.2
| ###
| ###
|
|
| 32.6
| 32.6
| 0.0 |
2007-May-28 Mon
| ###
| ###
| ###
| ###
| 430,280
| 0
| ###
| ###
| 0.0 |
2007-May-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-24 Thu
| 9.23
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 9.2
| ###
| 9.2
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-21 Mon
| ###
| ###
| ###
| ###
| 2,269,947
| 0
| 77.3
| 77.3
| 0.0 |
2007-May-18 Fri
| ###
| ###
| ###
| ###
| 1,652,925
| 0
| ###
| ###
| 0.0 |
2007-May-17 Thu
| ###
| ###
| ###
| ###
| 1,772,780
| 0
| ###
| ###
| 0.0 |
2007-May-16 Wed
| ###
| ###
| ###
| ###
| 1,215,385
| 0
| ###
| ###
| 0.0 |
2007-May-15 Tue
| ###
| ###
| 9
| ###
| 622,859
| ###
| 29.3
| 29.3
| 0.0 |
2007-May-14 Mon
| 9.25
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2007-May-11 Fri
| 9.2
| 9.26
| ###
| ###
| 551,159
| ###
| ###
| ###
| 0.0 |
2007-May-10 Thu
| ###
| ###
| ###
| ###
| 762,227
| 0
| 82.1
| 82.1
| 0.0 |
2007-May-09 Wed
| ###
| 9.26
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-May-08 Tue
| ###
| ###
| ###
| ###
| 865,728
| 0
| 41.5
| 41.5
| 0.0 |
2007-May-07 Mon
| 9.2
| 9.24
| ###
| 9.23
|
|
| 68.5
| 68.5
| ### |
2007-May-04 Fri
| 9.28
| ###
| ###
| 9.27
| 1,155,370
| 0
| 30.1
| 30.1
| 0.7 |
2007-May-03 Thu
| 9.47
| 9.47
| 9.23
| 9.27
| 811,955
| 7,591,779
| 14.6
| 14.6
| 0.7 |
2007-May-02 Wed
| 9.27
| 9.47
| 9.26
| ###
| 804,222
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| 9.28
| ###
| 9.2
| 431,581
| ###
| 82.4
| 82.4
| 0.7 |
2007-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2007-Apr-27 Fri
| ###
| 9.23
| ###
| 9.23
| 1,636,486
| 7,552,382
| 77.9
| 77.9
| ### |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2007-Apr-23 Mon
| ###
| ###
| ###
| ###
| 649,121
| 0
| 28.0
| 28.0
| 0.0 |
2007-Apr-20 Fri
| ###
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| 9
| 9
|
|
| ###
| ###
| 0.6 |
2007-Apr-18 Wed
| ###
| ###
| ###
| 9.29
|
|
| 75.8
| 75.8
| ### |
2007-Apr-17 Tue
| ###
| ###
| 9.22
| 9.22
|
|
| 30.9
| 30.9
| 0.7 |
2007-Apr-16 Mon
| ###
| ###
| ###
| 9.27
| 283,171
| 0
| ###
| ###
| 0.7 |
2007-Apr-13 Fri
| ###
| ###
| ###
| 9.24
| 1,195,050
| 0
| 34.7
| 34.7
| ### |
2007-Apr-12 Thu
| 9.2
| 9.25
| ###
| 9.24
|
|
| ###
| ###
| ### |
2007-Apr-11 Wed
| ###
| 9.53
| ###
| 9.21
|
|
| ###
| ###
| 0.7 |
2007-Apr-10 Tue
| ###
| 9.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-05 Thu
| ###
| ###
| ###
| ###
| 529,924
| 0
| 16.0
| 16.0
| 0.0 |
2007-Apr-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-03 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2007-Apr-02 Mon
| 8.8
| 8.86
| ###
| ###
| 590,271
| ###
| 26.7
| 26.7
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 8.82
| 8.84
| 854,271
| ###
| ###
| ###
| ### |
2007-Mar-29 Thu
| 8.72
| 8.87
| 8.7
| 8.87
| 607,883
| 5,340,252
| 79.5
| 79.5
| ### |
2007-Mar-28 Wed
| ###
| 8.81
| ###
| 8.7
|
|
| ###
| ###
| ### |
2007-Mar-27 Tue
| ###
| 8.72
| 8.59
| 8.7
|
|
| 77.7
| 77.7
| ### |
2007-Mar-26 Mon
| ###
| 8.83
| 8.58
| ###
| 406,073
| ###
| ###
| ###
| 0.0 |
2007-Mar-23 Fri
| 8.58
| ###
| 8.52
| 8.59
| 870,182
| 3,706,975
| 66.1
| 66.1
| ### |
2007-Mar-22 Thu
| ###
| 8.71
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2007-Mar-21 Wed
| 8.76
| 8.77
| 8.53
| 8.57
| 2,774,673
| 24,000,921
| 20.1
| 20.1
| 0.6 |
2007-Mar-20 Tue
| ###
| ###
| 8.74
| 8.76
| 845,627
| 3,695,389
| 17.8
| 17.8
| 0.6 |
2007-Mar-19 Mon
| ###
| 9
| 8.87
| 8.87
|
|
| 22.9
| 22.9
| ### |
2007-Mar-16 Fri
| ###
| 9.2
| ###
| ###
| 671,889
| 3,090,689
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| ###
| 9
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 8.8
| ###
| 8.73
| 9
|
|
| 88.0
| 88.0
| 0.6 |
2007-Mar-13 Tue
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-12 Mon
| 8.52
| 8.85
| 8.52
| 8.77
|
|
| ###
| ###
| ### |
2007-Mar-09 Fri
| ###
| ###
| 8.5
| 8.52
|
|
| ###
| ###
| 0.6 |
2007-Mar-08 Thu
| 8.5
| ###
| 8.4
| ###
| 1,025,686
| 4,307,881
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| 8.51
| ###
| ###
| 8.47
|
|
| ###
| ###
| ### |
2007-Mar-06 Tue
| 8.26
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| 8.23
| ###
| ###
|
|
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| ###
| ###
| ###
| 8.22
| 975,750
| 0
| 72.5
| 72.5
| 0.6 |
2007-Mar-01 Thu
| ###
| ###
| 8.21
| 8.24
| 1,584,086
| 6,502,673
| 32.0
| 32.0
| 0.6 |
2007-Feb-28 Wed
| ###
| 8.46
| ###
| 8.29
| 1,378,685
| ###
| 29.8
| 29.8
| 0.6 |
2007-Feb-27 Tue
| ###
| 8.72
| 8.53
| 8.58
|
|
| ###
| ###
| 0.6 |
2007-Feb-26 Mon
| 8.44
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2007-Feb-23 Fri
| 8.43
| 8.45
| ###
| 8.4
|
|
| ###
| ###
| ### |
2007-Feb-22 Thu
| 8.28
| ###
| 8.27
| ###
| 780,448
| 3,227,152
| ###
| ###
| 0.0 |
2007-Feb-21 Wed
| 8.51
| 8.55
| 8.29
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2007-Feb-20 Tue
| 8.5
| 8.58
| 8.43
| 8.5
| 513,151
| 4,364,349
| 70.5
| 70.5
| 0.6 |
2007-Feb-19 Mon
| 8.59
| ###
| 8.5
| 8.54
|
|
| 31.0
| 31.0
| ### |
2007-Feb-16 Fri
| ###
| ###
| 8.47
| 8.58
|
|
| ###
| ###
| 0.6 |
2007-Feb-15 Thu
| 8.59
| 8.75
| 8.55
| ###
| 819,581
| 7,089,375
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 8.53
| 8.59
| 8.47
| 8.51
|
|
| ###
| ###
| 0.6 |
2007-Feb-13 Tue
| 8.5
| 8.54
| ###
| 8.52
|
|
| 68.8
| 68.8
| 0.6 |
2007-Feb-12 Mon
| 8.59
| 8.59
| ###
| 8.45
| 1,464,328
| 6,289,288
| 22.5
| 22.5
| ### |
2007-Feb-09 Fri
| 8.55
| 8.74
| 8.48
| 8.53
|
|
| ###
| ###
| ### |
2007-Feb-08 Thu
| 8.54
| ###
| ###
| 8.45
| 3,263,229
| 0
| 26.4
| 26.4
| ### |
2007-Feb-07 Wed
| 8.44
| 8.56
| ###
| 8.56
| 559,185
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| 8.4
| 8.54
| ###
| 8.44
|
|
| ###
| ###
| 0.6 |
2007-Feb-05 Mon
| 8.43
| 8.43
| 8.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-02 Fri
| ###
| 8.52
| 8.28
| 8.43
| 1,166,572
| ###
| ###
| ###
| 0.6 |
2007-Feb-01 Thu
| ###
| ###
| 8.22
| 8.23
|
|
| 28.7
| 28.7
| 0.6 |
2007-Jan-31 Wed
| 8.27
| ###
| 8.24
| ###
| 1,453,782
| 5,989,581
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 8.22
| 8.26
| ###
| 8.23
| 1,136,046
| ###
| 65.5
| 65.5
| 0.6 |
2007-Jan-29 Mon
| ###
| 8.2
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2007-Jan-25 Thu
| 8.22
| 8.28
| 8.21
| 8.22
| 1,647,955
| 13,587,388
| ###
| ###
| 0.6 |
2007-Jan-24 Wed
| 8.22
| ###
| ###
| 8.29
|
|
| ###
| ###
| 0.6 |
2007-Jan-23 Tue
| 8.26
| 8.27
| ###
| 8.21
|
|
| 29.8
| 29.8
| ### |
2007-Jan-22 Mon
| ###
| ###
| 8.26
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| ###
| ###
| 8.28
|
|
| 75.9
| 75.9
| ### |
2007-Jan-18 Thu
| 8.2
| 8.25
| ###
| 8.22
| 859,349
| ###
| ###
| ###
| 0.6 |
2007-Jan-17 Wed
| ###
| 8.21
| ###
| ###
| 938,889
| ###
| ###
| ###
| 0.0 |
2007-Jan-16 Tue
| ###
| 8.23
| ###
| ###
| 875,555
| ###
| ###
| ###
| 0.0 |
2007-Jan-15 Mon
| ###
| ###
| ###
| ###
| 526,175
| 0
| ###
| ###
| 0.0 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2007-Jan-11 Thu
| 8.21
| 8.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| ###
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2007-Jan-09 Tue
| ###
| ###
| ###
| ###
| 1,176,621
| 0
| 67.9
| 67.9
| 0.0 |
2007-Jan-08 Mon
| ###
| ###
| 8
| ###
|
|
| 45.0
| 45.0
| 0.0 |
2007-Jan-05 Fri
| ###
| 8.2
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2007-Jan-04 Thu
| 8.2
| 8.23
| ###
| ###
| 4,567,320
| 18,794,521
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| 8.23
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2007-Jan-02 Tue
| ###
| ###
| ###
| ###
| 213,976
| 0
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| 8.22
| ###
| ###
|
|
| 62.1
| 62.1
| 0.0 |
2006-Dec-28 Thu
| ###
| 8.21
| ###
| 8.21
|
|
| ###
| ###
| ### |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Dec-22 Fri
| ###
| 8.22
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2006-Dec-21 Thu
| 8.21
| 8.21
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2006-Dec-20 Wed
| ###
| 8.25
| ###
| 8.23
|
|
| 86.0
| 86.0
| 0.6 |
2006-Dec-19 Tue
| ###
| ###
| ###
| ###
| 1,901,582
| 0
| 72.8
| 72.8
| 0.0 |
2006-Dec-18 Mon
| ###
| ###
| ###
| ###
| 945,872
| 0
| 33.4
| 33.4
| 0.0 |
2006-Dec-15 Fri
| ###
| ###
| ###
| ###
| 836,342
| 0
| ###
| ###
| 0.0 |
2006-Dec-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| ###
| ###
| 929,782
| 0
| 88.8
| 88.8
| 0.0 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Dec-11 Mon
| 7.78
| 8
| ###
| ###
| 2,113,071
| 8,452,284
| 85.0
| 85.0
| 0.0 |
2006-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2006-Dec-06 Wed
| ###
| ###
| ###
| ###
| 1,576,770
| 0
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| ###
| ###
| 8
| ###
| 1,100,344
| 4,401,376
| 37.5
| 37.5
| 0.0 |
2006-Dec-04 Mon
| ###
| ###
| ###
| 8
| 520,351
| 0
| ###
| ###
| ### |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
| 813,346
| 0
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 8
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| 60.3
| 60.3
| 0.0 |
2006-Nov-28 Tue
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2006-Nov-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| ###
| ###
| ###
| 1,088,356
| 0
| ###
| ###
| 0.0 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
| 2,567,023
| 0
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| 7.87
| ###
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 8
|
|
| 40.1
| 40.1
| ### |
2006-Nov-15 Wed
| ###
| ###
| ###
| ###
| 996,254
| 0
| ###
| ###
| 0.0 |
2006-Nov-14 Tue
| ###
| ###
| ###
| ###
| 2,259,129
| 0
| ###
| ###
| 0.0 |
2006-Nov-13 Mon
| ###
| ###
| ###
| ###
| 1,119,454
| 0
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 8.4
| 8.47
| ###
| ###
| 866,781
| ###
| 28.6
| 28.6
| 0.0 |
2006-Nov-09 Thu
| 8.4
| 8.45
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2006-Nov-08 Wed
| 8.4
| 8.45
| ###
| 8.42
| 969,976
| 4,098,148
| ###
| ###
| ### |
2006-Nov-07 Tue
| ###
| 8.45
| ###
| 8.4
| 921,853
| 3,894,828
| 74.3
| 74.3
| ### |
2006-Nov-06 Mon
| ###
| ###
| 8.28
| ###
| 754,581
| ###
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| ###
| 8.43
| 8.27
| ###
| 1,136,252
| ###
| 69.1
| 69.1
| 0.0 |
2006-Nov-02 Thu
| ###
| 8.48
| ###
| 8.4
| 1,439,645
| ###
| 72.2
| 72.2
| ### |
2006-Nov-01 Wed
| ###
| 8.49
| ###
| 8.43
|
|
| ###
| ###
| 0.6 |
2006-Oct-31 Tue
| ###
| ###
| 8.21
| 8.29
|
|
| 30.3
| 30.3
| 0.6 |
2006-Oct-30 Mon
| 8.25
| ###
| 8.25
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2006-Oct-27 Fri
| ###
| 8.4
| 8.26
| ###
| 786,949
| 6,555,285
| 24.9
| 24.9
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,521,421
| 0
| ###
| ###
| 0.0 |
2006-Oct-25 Wed
| 8.2
| 8.25
| ###
| 8.22
| 850,358
| 3,507,726
| 66.9
| 66.9
| 0.6 |
2006-Oct-24 Tue
| 8.29
| ###
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Oct-23 Mon
| 8.21
| 8.41
| 8.21
| 8.26
| 1,379,885
| 11,466,844
| ###
| ###
| 0.6 |
2006-Oct-20 Fri
| 8.25
| ###
| ###
| 8.22
|
|
| 27.9
| 27.9
| 0.6 |
2006-Oct-19 Thu
| 8.29
| ###
| 8.23
| 8.24
| 1,587,283
| ###
| 31.1
| 31.1
| 0.6 |
2006-Oct-18 Wed
| 8.42
| 8.45
| ###
| 8.29
| 1,695,371
| 7,162,942
| 16.0
| 16.0
| 0.6 |
2006-Oct-17 Tue
| 8.4
| 8.48
| ###
| 8.46
|
|
| 77.1
| 77.1
| 0.6 |
2006-Oct-16 Mon
| ###
| 8.4
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2006-Oct-13 Fri
| 8.44
| 8.44
| ###
| ###
| 419,170
| ###
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 8.4
| 8.41
| 8.22
| 8.27
| 357,780
| 2,974,940
| 19.0
| 19.0
| ### |
2006-Oct-11 Wed
| ###
| 8.4
| ###
| ###
| 466,724
| 1,960,240
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| 8.25
| 8.29
| ###
| 8.27
|
|
| ###
| ###
| ### |
2006-Oct-09 Mon
| ###
| 8.44
| 8.23
| 8.29
| 327,389
| 2,728,787
| ###
| ###
| 0.6 |
2006-Oct-06 Fri
| 8.44
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 8.28
| ###
| 8.23
| ###
| 765,943
| 3,151,855
| ###
| ###
| 0.0 |
2006-Oct-04 Wed
| 8.26
| 8.28
| 8.21
| 8.25
| 501,641
| ###
| 33.1
| 33.1
| ### |
2006-Oct-03 Tue
| 8.2
| 8.23
| ###
| ###
| 962,871
| ###
| 29.4
| 29.4
| 0.0 |
2006-Oct-02 Mon
| ###
| 8.28
| ###
| 8.27
| 282,289
| 1,168,676
| 79.2
| 79.2
| ### |
2006-Sep-29 Fri
| ###
| 8.2
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 877,986
| 0
| ###
| ###
| 0.0 |
2006-Sep-27 Wed
| ###
| 8.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| 7.83
| ###
| 1,421,971
| ###
| 73.1
| 73.1
| 0.0 |
2006-Sep-25 Mon
| 7.73
| 7.88
| 7.73
| 7.85
|
|
| ###
| ###
| ### |
2006-Sep-22 Fri
| ###
| ###
| ###
| 7.84
| 667,357
| 0
| 23.5
| 23.5
| 0.6 |
2006-Sep-21 Thu
| 8
| ###
| 7.86
| 7.86
|
|
| ###
| ###
| ### |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 974,058
| 0
| ###
| ###
| 0.0 |
2006-Sep-19 Tue
| 8.2
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| 8.2
| 8.25
| ###
| ###
| 968,349
| ###
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| 8.22
| ###
| 8.21
|
|
| 82.3
| 82.3
| ### |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| 8
|
|
| 36.3
| 36.3
| ### |
2006-Sep-08 Fri
| ###
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| 7.87
| 8
| 858,420
| 3,377,882
| 74.5
| 74.5
| ### |
2006-Sep-06 Wed
| ###
| ###
| ###
| 8
| 703,444
| 0
| ###
| ###
| ### |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| 8.22
| ###
| ###
| 1,280,054
| 5,261,021
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
| 1,076,089
| 0
| 36.1
| 36.1
| 0.0 |
2006-Aug-31 Thu
| ###
| 8
| ###
| ###
| 1,711,454
| ###
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-29 Tue
| ###
| ###
| ###
| ###
| 1,761,989
| 0
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 7.81
| 7.83
| 1,278,386
| ###
| 21.1
| 21.1
| ### |
2006-Aug-25 Fri
| 7.75
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-24 Thu
| ###
| ###
| 7.79
| 7.85
|
|
| 33.9
| 33.9
| ### |
2006-Aug-23 Wed
| 8
| 8
| 7.88
| ###
|
|
| 23.9
| 23.9
| 0.0 |
2006-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| 8
| 566,425
| 0
| ###
| ###
| ### |
2006-Aug-17 Thu
| ###
| ###
| 7.89
| 8
| 784,170
| 3,093,550
| 65.0
| 65.0
| ### |
2006-Aug-16 Wed
| ###
| ###
| 7.87
| ###
| 897,156
| ###
| ###
| ###
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| 7.71
| 7.83
|
|
| 26.8
| 26.8
| ### |
2006-Aug-14 Mon
| 7.7
| ###
| 7.7
| 7.85
|
|
| 84.7
| 84.7
| ### |
2006-Aug-11 Fri
| 7.72
| 7.85
| 7.72
| 7.78
| 296,441
| ###
| ###
| ###
| 0.6 |
2006-Aug-10 Thu
| 7.77
| 7.89
| 7.7
| 7.85
| 560,941
| ###
| ###
| ###
| ### |
2006-Aug-09 Wed
| 7.85
| ###
| 7.84
| 7.85
|
|
| ###
| ###
| ### |
2006-Aug-08 Tue
| 7.89
| ###
| 7.84
| ###
| 434,355
| 1,702,671
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 8
| 8
| 7.84
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 7.84
| ###
| 7.84
| ###
| 638,174
| 2,501,642
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| ###
| 7.81
| ###
| 394,526
| 1,540,624
| ###
| ###
| 0.0 |
2006-Aug-02 Wed
| ###
| 8
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-01 Tue
| ###
| ###
| 7.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| ###
| 7.74
| 7.87
| 774,220
| ###
| 22.7
| 22.7
| 0.6 |
2006-Jul-28 Fri
| ###
| ###
| 7.74
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2006-Jul-27 Thu
| 7.8
| ###
| ###
| ###
| 615,582
| 0
| 80.3
| 80.3
| 0.0 |
2006-Jul-26 Wed
| ###
| ###
| ###
| 7.73
| 409,381
| 0
| ###
| ###
| 0.6 |
2006-Jul-25 Tue
| 7.87
| ###
| 7.87
| ###
| 448,682
| ###
| 76.7
| 76.7
| 0.0 |
2006-Jul-24 Mon
| 7.8
| 7.88
| ###
| 7.87
|
|
| 82.7
| 82.7
| 0.6 |
2006-Jul-21 Fri
| 7.7
| 7.73
| ###
| 7.7
|
|
| 72.6
| 72.6
| 0.6 |
2006-Jul-20 Thu
| ###
| 7.73
| 7.56
| 7.72
| 1,150,041
| ###
| ###
| ###
| ### |
2006-Jul-19 Wed
| ###
| 7.72
| 7.53
| 7.58
| 356,553
| ###
| ###
| ###
| ### |
2006-Jul-18 Tue
| ###
| 7.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| ###
| 7.7
| 7.53
| ###
| 876,182
| 6,672,125
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 7.81
| 7.87
| 7.7
| 7.74
|
|
| 36.4
| 36.4
| 0.6 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 919,287
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| ###
| ###
| 7.78
| 7.84
| 422,028
| 1,641,688
| 25.5
| 25.5
| 0.6 |
2006-Jul-11 Tue
| 7.87
| ###
| 7.81
| 7.85
|
|
| ###
| ###
| ### |
2006-Jul-10 Mon
| ###
| ###
| 7.83
| 7.88
|
|
| 30.4
| 30.4
| 0.6 |
2006-Jul-07 Fri
| ###
| ###
| 7.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-06 Thu
| 7.75
| ###
| 7.73
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-05 Wed
| 7.74
| 7.78
| ###
| 7.75
| 708,378
| ###
| 65.3
| 65.3
| ### |
2006-Jul-04 Tue
| 7.8
| 7.84
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2006-Jul-03 Mon
| 7.8
| 7.89
| 7.73
| 7.75
|
|
| ###
| ###
| ### |
2006-Jun-30 Fri
| ###
| ###
| 7.76
| 7.8
|
|
| 13.8
| 13.8
| 0.6 |
2006-Jun-27 Tue
| 7.85
| 7.87
| 7.8
| 7.81
| 1,949,788
| 15,276,588
| ###
| ###
| 0.6 |
2006-Jun-26 Mon
| 7.73
| 7.88
| 7.73
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Jun-23 Fri
| 7.76
| 7.79
| 7.73
| 7.77
| 140,159
| ###
| 73.0
| 73.0
| 0.6 |
2006-Jun-22 Thu
| 7.71
| 7.85
| 7.71
| 7.8
|
|
| 74.9
| 74.9
| 0.6 |
2006-Jun-21 Wed
| 7.78
| 7.82
| 7.73
| 7.77
|
|
| 33.8
| 33.8
| 0.6 |
2006-Jun-20 Tue
| 7.71
| 7.85
| 7.71
| 7.82
|
|
| 85.3
| 85.3
| 0.6 |
2006-Jun-19 Mon
| 7.8
| 7.8
| 7.73
| 7.74
|
|
| 36.8
| 36.8
| 0.6 |
2006-Jun-16 Fri
| 7.75
| 7.83
| 7.72
| 7.81
| 707,123
| 5,497,881
| ###
| ###
| 0.6 |
2006-Jun-15 Thu
| 7.75
| 7.76
| ###
| 7.71
| 3,776,647
| ###
| ###
| ###
| ### |
2006-Jun-14 Wed
| ###
| 7.8
| 7.5
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2006-Jun-13 Tue
| ###
| 7.74
| 7.56
| 7.7
| 1,096,245
| 8,386,274
| 88.0
| 88.0
| 0.6 |
2006-Jun-09 Fri
| ###
| 7.81
| 7.45
| 7.81
| 1,178,372
| 8,990,978
| ###
| ###
| 0.6 |
2006-Jun-08 Thu
| 7.83
| 7.83
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 7.75
| 7.82
| 7.73
| 7.81
| 1,187,470
| 9,232,579
| ###
| ###
| 0.6 |
2006-Jun-06 Tue
| 7.7
| 7.83
| 7.7
| 7.83
|
|
| 88.6
| 88.6
| ### |
2006-Jun-05 Mon
| 7.8
| ###
| 7.71
| 7.89
| 1,083,841
| ###
| 77.6
| 77.6
| ### |
2006-Jun-02 Fri
| 7.89
| ###
| 7.84
| 7.88
| 911,725
| ###
| ###
| ###
| 0.6 |
2006-Jun-01 Thu
| 7.78
| 7.88
| 7.74
| 7.88
|
|
| ###
| ###
| 0.6 |
2006-May-31 Wed
| 7.52
| 7.83
| 7.52
| 7.75
| 1,934,946
| ###
| 89.1
| 89.1
| ### |
2006-May-30 Tue
| 7.73
| 7.77
| 7.73
| 7.73
|
|
| ###
| ###
| 0.6 |
2006-May-29 Mon
| 7.8
| 7.88
| 7.72
| 7.73
| 958,521
| ###
| ###
| ###
| 0.6 |
2006-May-26 Fri
| 8.2
| 8.28
| ###
| 8.28
| 3,976,723
| ###
| ###
| ###
| ### |
2006-May-25 Thu
| 8.29
| ###
| ###
| 8.2
|
|
| 30.0
| 30.0
| 0.6 |
2006-May-24 Wed
| ###
| 8.29
| ###
| 8.29
| 2,587,042
| 10,723,289
| 72.4
| 72.4
| 0.6 |
2006-May-23 Tue
| 8.23
| 8.26
| ###
| 8.23
| 1,541,228
| 6,365,271
| 73.1
| 73.1
| 0.6 |
2006-May-22 Mon
| 8.29
| ###
| ###
| 8.21
|
|
| 53.8
| 53.8
| ### |
2006-May-19 Fri
| 8.55
| 8.55
| 8.22
| 8.25
| 3,476,857
| 29,153,445
| ###
| ###
| ### |
2006-May-18 Thu
| ###
| 8.58
| 8.25
| 8.41
| 1,232,655
| ###
| 83.2
| 83.2
| ### |
2006-May-17 Wed
| 8.2
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-May-16 Tue
| 8.22
| 8.29
| ###
| 8.2
|
|
| 45.4
| 45.4
| 0.6 |
2006-May-15 Mon
| 8.28
| ###
| ###
| 8.22
|
|
| 41.6
| 41.6
| 0.6 |
2006-May-12 Fri
| 8.22
| ###
| ###
| 8.28
|
|
| 75.8
| 75.8
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| 8.27
| 611,226
| 0
| ###
| ###
| ### |
2006-May-10 Wed
| 8.29
| ###
| ###
| 8.26
|
|
| 36.2
| 36.2
| 0.6 |
2006-May-09 Tue
| 8.2
| 8.28
| ###
| 8.27
| 310,253
| 1,284,447
| ###
| ###
| ### |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
| 356,451
| 0
| 62.0
| 62.0
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 8
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2006-May-03 Wed
| ###
| 8.25
| ###
| 8.2
| 583,280
| ###
| 69.4
| 69.4
| 0.6 |
2006-May-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| ###
| 8.4
| 8.24
| ###
| 471,323
| ###
| 67.3
| 67.3
| 0.0 |
2006-Apr-28 Fri
| 8.23
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2006-Apr-27 Thu
| ###
| 8.41
| ###
| 8.27
| 1,212,442
| ###
| ###
| ###
| ### |
2006-Apr-26 Wed
| ###
| ###
| ###
| 8.28
|
|
| ###
| ###
| ### |
2006-Apr-24 Mon
| 8.27
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| ###
| ###
| 8.22
|
|
| 82.0
| 82.0
| 0.6 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| ###
| 8.4
| ###
| 8.4
| 982,841
| ###
| 87.7
| 87.7
| ### |
2006-Apr-13 Thu
| 8.21
| 8.22
| ###
| ###
| 469,640
| 1,930,220
| 21.4
| 21.4
| 0.0 |
2006-Apr-11 Tue
| 8
| ###
| ###
| ###
| 1,926,770
| 0
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| 8
| ###
| ###
| ###
| 1,526,152
| 0
| ###
| ###
| 0.0 |
2006-Apr-07 Fri
| 8
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| ###
| ###
| 7.85
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2006-Apr-05 Wed
| 7.71
| ###
| ###
| 7.84
|
|
| ###
| ###
| 0.6 |
2006-Apr-04 Tue
| ###
| ###
| 7.86
| 7.86
| 825,947
| 3,245,971
| ###
| ###
| ### |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 7.86
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| 8.2
| ###
| 8.2
|
|
| 69.1
| 69.1
| 0.6 |
2006-Mar-24 Fri
| ###
| 8.2
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2006-Mar-23 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-22 Wed
| 8
| ###
| ###
| 8.2
| 1,049,746
| 0
| 84.9
| 84.9
| 0.6 |
2006-Mar-21 Tue
| 8
| ###
| ###
| 8
| 421,888
| 0
| ###
| ###
| ### |
2006-Mar-20 Mon
| ###
| ###
| 7.81
| 8
| 226,023
| ###
| 71.9
| 71.9
| ### |
2006-Mar-17 Fri
| ###
| ###
| 7.85
| ###
| 326,424
| ###
| 33.1
| 33.1
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| 8
|
|
| 32.6
| 32.6
| ### |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
| 1,048,789
| 0
| 34.3
| 34.3
| 0.0 |
2006-Mar-14 Tue
| ###
| ###
| ###
| ###
| 725,847
| 0
| 20.0
| 20.0
| 0.0 |
2006-Mar-13 Mon
| ###
| 8.2
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2006-Mar-10 Fri
| 8.48
| 8.48
| ###
| 8.2
|
|
| 8.6
| 8.6
| 0.6 |
2006-Mar-09 Thu
| 8.25
| ###
| ###
| ###
| 411,224
| 0
| ###
| ###
| 0.0 |
2006-Mar-08 Wed
| ###
| 8.25
| ###
| 8.25
|
|
| 79.4
| 79.4
| ### |
2006-Mar-07 Tue
| ###
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 8.27
| 8.29
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
2006-Mar-03 Fri
| ###
| 8.49
| ###
| 8.25
|
|
| 81.7
| 81.7
| ### |
2006-Mar-02 Thu
| ###
| ###
| ###
| ###
| 689,977
| 0
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 8
| ###
| ###
| 8
| 700,375
| 0
| ###
| ###
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| 8
| 933,359
| 0
| ###
| ###
| ### |
2006-Feb-27 Mon
| 7.75
| ###
| 7.75
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-24 Fri
| 7.85
| 7.86
| 7.74
| 7.8
| 1,569,554
| 12,242,521
| 27.9
| 27.9
| 0.6 |
2006-Feb-23 Thu
| ###
| ###
| 7.83
| ###
| 918,948
| 3,597,681
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| 8
|
|
| ###
| ###
| ### |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 885,527
| 0
| 89.7
| 89.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| 7.86
| ###
| 811,378
| ###
| ###
| ###
| 0.0 |
2006-Feb-17 Fri
| 7.87
| ###
| 7.78
| 7.85
| 483,422
| ###
| 35.3
| 35.3
| ### |
2006-Feb-16 Thu
| 7.85
| ###
| 7.85
| ###
| 346,328
| ###
| 89.3
| 89.3
| 0.0 |
2006-Feb-15 Wed
| 7.83
| ###
| 7.76
| ###
|
|
| 83.0
| 83.0
| 0.0 |
2006-Feb-14 Tue
| 7.73
| 7.85
| 7.7
| 7.78
|
|
| 73.0
| 73.0
| 0.6 |
2006-Feb-13 Mon
| 7.7
| 7.81
| ###
| 7.72
| 569,676
| 2,224,584
| ###
| ###
| ### |
2006-Feb-10 Fri
| 7.7
| 7.82
| 7.7
| 7.71
|
|
| 69.0
| 69.0
| ### |
2006-Feb-09 Thu
| 7.83
| 7.85
| ###
| ###
| 691,383
| 2,713,678
| 13.9
| 13.9
| 0.0 |
2006-Feb-08 Wed
| ###
| 7.81
| ###
| 7.71
|
|
| 83.1
| 83.1
| ### |
2006-Feb-07 Tue
| 7.84
| 7.84
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
2006-Feb-06 Mon
| 7.51
| 7.75
| 7.51
| 7.75
| 646,289
| 4,931,185
| 88.2
| 88.2
| ### |
2006-Feb-03 Fri
| 7.56
| ###
| 7.55
| ###
| 330,059
| 1,245,972
| 76.5
| 76.5
| 0.0 |
2006-Feb-02 Thu
| 7.51
| ###
| 7.51
| 7.59
| 9,275,984
| ###
| ###
| ###
| 0.5 |
2006-Feb-01 Wed
| 7.4
| ###
| 7.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-31 Tue
| 7.4
| 7.59
| 7.4
| 7.49
| 2,159,524
| ###
| 78.5
| 78.5
| ### |
2006-Jan-30 Mon
| ###
| ###
| 7.58
| ###
| 915,055
| 3,468,058
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| 7.49
| ###
| 7.46
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-25 Wed
| 7.41
| 7.54
| 7.4
| 7.48
|
|
| 73.2
| 73.2
| 0.5 |
2006-Jan-24 Tue
| 7.4
| 7.5
| ###
| 7.5
| 1,551,776
| ###
| ###
| ###
| 0.5 |
2006-Jan-23 Mon
| 7.4
| 7.45
| ###
| ###
| 1,592,651
| 5,932,624
| 32.2
| 32.2
| 0.0 |
2006-Jan-20 Fri
| 7.51
| 7.54
| 7.45
| 7.5
|
|
| 32.3
| 32.3
| 0.5 |
2006-Jan-19 Thu
| 7.52
| 7.59
| 7.51
| 7.57
| 792,842
| 5,985,957
| ###
| ###
| ### |
2006-Jan-18 Wed
| 7.56
| ###
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 7.56
| ###
| 7.53
| ###
| 269,828
| ###
| ###
| ###
| 0.0 |
2006-Jan-16 Mon
| 7.59
| ###
| 7.55
| 7.56
| 654,228
| ###
| ###
| ###
| 0.5 |
2006-Jan-13 Fri
| 7.59
| ###
| 7.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| 7.58
| ###
| 598,183
| ###
| 29.9
| 29.9
| 0.0 |
2006-Jan-11 Wed
| 7.59
| ###
| 7.57
| ###
| 329,342
| 1,246,559
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 7.5
| 7.55
| 7.49
| 7.53
|
|
| 75.8
| 75.8
| 0.5 |
2006-Jan-09 Mon
| 7.53
| ###
| 7.48
| 7.5
| 1,136,940
| 4,252,155
| 28.5
| 28.5
| 0.5 |
2006-Jan-06 Fri
| ###
| ###
| 7.57
| 7.57
| 189,623
| 717,723
| 25.5
| 25.5
| ### |
2006-Jan-05 Thu
| 7.5
| ###
| 7.46
| ###
| 799,547
| ###
| ###
| ###
| 0.0 |
2006-Jan-04 Wed
| 7.51
| ###
| 7.49
| 7.57
| 315,624
| ###
| ###
| ###
| ### |
2006-Jan-03 Tue
| ###
| ###
| 7.46
| 7.49
| 465,659
| ###
| 13.8
| 13.8
| ### |
2005-Dec-30 Fri
| 7.55
| ###
| 7.53
| ###
| 619,647
| 2,332,970
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| 7.45
| ###
| 7.45
| 7.58
| 577,828
| ###
| 79.7
| 79.7
| ### |
2005-Dec-28 Wed
| ###
| 7.54
| ###
| 7.48
|
|
| 77.1
| 77.1
| 0.5 |
2005-Dec-27 Tue
| 7.4
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Dec-23 Fri
| 7.4
| 7.46
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2005-Dec-22 Thu
| 7.25
| ###
| 7.25
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 7.28
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| 7.25
| ###
| 557,850
| ###
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| 7.26
| ###
| 745,356
| 2,705,642
| 70.7
| 70.7
| 0.0 |
2005-Dec-15 Thu
| ###
| ###
| 7.29
| 7.29
|
|
| 31.1
| 31.1
| ### |
2005-Dec-14 Wed
| 7.22
| ###
| ###
| ###
| 2,495,127
| 0
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| 7.22
| 1,797,583
| 0
| ###
| ###
| 0.5 |
2005-Dec-12 Mon
| 7.21
| 7.4
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Dec-09 Fri
| ###
| 7.46
| ###
| 7.44
|
|
| 80.5
| 80.5
| ### |
2005-Dec-08 Thu
| 7.52
| 7.54
| ###
| ###
| 1,403,955
| ###
| ###
| ###
| 0.0 |
2005-Dec-07 Wed
| 7.46
| 7.55
| 7.46
| 7.52
|
|
| 75.2
| 75.2
| 0.5 |
2005-Dec-06 Tue
| 7.47
| 7.51
| 7.44
| 7.46
| 938,189
| ###
| 35.6
| 35.6
| 0.5 |
2005-Dec-05 Mon
| 7.47
| 7.5
| 7.45
| 7.5
|
|
| 74.8
| 74.8
| 0.5 |
2005-Dec-02 Fri
| 7.5
| 7.5
| 7.44
| 7.46
| 533,952
| 3,988,621
| ###
| ###
| 0.5 |
2005-Dec-01 Thu
| 7.4
| 7.43
| ###
| ###
| 1,765,784
| 6,559,887
| 41.4
| 41.4
| 0.0 |
2005-Nov-30 Wed
| 7.45
| 7.48
| 7.4
| 7.44
|
|
| ###
| ###
| ### |
2005-Nov-29 Tue
| 7.5
| 7.53
| 7.46
| 7.5
| 1,313,277
| ###
| ###
| ###
| 0.5 |
2005-Nov-28 Mon
| 7.44
| 7.5
| 7.4
| 7.5
| 754,372
| 5,620,071
| 71.5
| 71.5
| 0.5 |
2005-Nov-25 Fri
| 7.44
| 7.47
| ###
| 7.44
|
|
| ###
| ###
| ### |
2005-Nov-24 Thu
| ###
| 7.41
| ###
| 7.41
| 4,044,978
| 14,986,643
| 68.8
| 68.8
| ### |
2005-Nov-23 Wed
| ###
| 7.42
| ###
| ###
| 1,196,347
| 4,438,447
| 72.1
| 72.1
| 0.0 |
2005-Nov-22 Tue
| 7.54
| 7.54
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2005-Nov-21 Mon
| 7.5
| 7.55
| 7.46
| 7.46
| 823,923
| 6,183,542
| ###
| ###
| 0.5 |
2005-Nov-18 Fri
| 7.48
| 7.53
| 7.45
| 7.49
|
|
| 64.7
| 64.7
| ### |
2005-Nov-17 Thu
| 7.48
| 7.51
| 7.44
| 7.48
| 1,377,487
| ###
| ###
| ###
| 0.5 |
2005-Nov-16 Wed
| 7.5
| 7.53
| 7.47
| 7.5
|
|
| 68.4
| 68.4
| 0.5 |
2005-Nov-15 Tue
| 7.57
| 7.59
| 7.49
| 7.53
|
|
| 28.9
| 28.9
| 0.5 |
2005-Nov-14 Mon
| 7.49
| 7.58
| 7.48
| 7.58
|
|
| ###
| ###
| ### |
2005-Nov-11 Fri
| 7.56
| 7.58
| 7.46
| 7.49
|
|
| ###
| ###
| ### |
2005-Nov-10 Thu
| ###
| ###
| 7.47
| 7.55
|
|
| ###
| ###
| ### |
2005-Nov-09 Wed
| ###
| 7.77
| ###
| ###
| 2,212,083
| 8,593,942
| 34.3
| 34.3
| 0.0 |
2005-Nov-08 Tue
| 7.8
| ###
| 7.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 8
| 8
| 7.75
| 7.8
|
|
| 14.8
| 14.8
| 0.6 |
2005-Nov-04 Fri
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 7.83
| ###
| 7.83
| ###
| 471,284
| 1,845,076
| 85.8
| 85.8
| 0.0 |
2005-Nov-02 Wed
| 7.8
| ###
| 7.7
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-01 Tue
| ###
| ###
| 7.82
| 7.88
|
|
| ###
| ###
| 0.6 |
2005-Oct-31 Mon
| ###
| ###
| ###
| 7.89
| 548,742
| 0
| ###
| ###
| ### |
2005-Oct-28 Fri
| 7.77
| 7.77
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2005-Oct-27 Thu
| 7.71
| 7.83
| ###
| 7.71
| 2,653,679
| 10,389,153
| ###
| ###
| ### |
2005-Oct-26 Wed
| 7.78
| 7.89
| 7.77
| 7.85
| 249,944
| ###
| 72.4
| 72.4
| ### |
2005-Oct-25 Tue
| 7.82
| 7.89
| ###
| 7.7
| 1,138,582
| ###
| 20.3
| 20.3
| 0.6 |
2005-Oct-24 Mon
| 7.73
| 7.87
| 7.72
| 7.82
|
|
| 80.9
| 80.9
| 0.6 |
2005-Oct-21 Fri
| 7.77
| ###
| ###
| 7.89
| 452,372
| 0
| ###
| ###
| ### |
2005-Oct-20 Thu
| 8
| 8.2
| 7.8
| ###
| 697,172
| 5,577,376
| ###
| ###
| 0.0 |
2005-Oct-19 Wed
| 7.82
| ###
| 7.82
| ###
| 489,854
| 1,915,329
| 89.9
| 89.9
| 0.0 |
2005-Oct-18 Tue
| 7.85
| ###
| 7.85
| 8
|
|
| 83.7
| 83.7
| ### |
2005-Oct-17 Mon
| 7.8
| ###
| 7.71
| 7.82
|
|
| 70.6
| 70.6
| 0.6 |
2005-Oct-14 Fri
| 7.85
| ###
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2005-Oct-13 Thu
| 7.85
| 7.87
| 7.74
| 7.75
| 956,679
| 7,466,879
| ###
| ###
| ### |
2005-Oct-12 Wed
| ###
| ###
| 7.86
| 7.87
| 968,582
| 3,806,527
| 27.1
| 27.1
| 0.6 |
2005-Oct-11 Tue
| 7.87
| ###
| 7.85
| 7.87
| 1,882,743
| ###
| 72.7
| 72.7
| 0.6 |
2005-Oct-10 Mon
| ###
| ###
| 7.87
| ###
| 1,207,527
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| ###
| 7.81
| ###
| 1,577,758
| 6,161,144
| 59.5
| 59.5
| 0.0 |
2005-Oct-06 Thu
| ###
| 8.22
| ###
| 8
|
|
| ###
| ###
| ### |
2005-Oct-05 Wed
| 8.4
| 8.4
| ###
| ###
| 769,075
| ###
| 22.6
| 22.6
| 0.0 |
2005-Oct-04 Tue
| 8.47
| 8.55
| ###
| 8.45
| 520,955
| 2,227,082
| 36.0
| 36.0
| ### |
2005-Oct-03 Mon
| ###
| 8.55
| ###
| 8.47
|
|
| 86.9
| 86.9
| ### |
2005-Sep-30 Fri
| 8.49
| 8.56
| ###
| ###
| 607,579
| ###
| 23.6
| 23.6
| 0.0 |
2005-Sep-29 Thu
| ###
| 8.51
| ###
| 8.45
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 8.47
| 8.55
| 8.25
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2005-Sep-27 Tue
| 8.49
| 8.51
| ###
| 8.41
| 727,923
| ###
| ###
| ###
| ### |
2005-Sep-26 Mon
| 8.2
| 8.58
| 8.2
| 8.58
| 1,031,057
| ###
| 93.6
| 93.6
| 0.6 |
2005-Sep-23 Fri
| 8.26
| ###
| ###
| ###
| 468,450
| 0
| 23.2
| 23.2
| 0.0 |
2005-Sep-22 Thu
| ###
| 8.27
| ###
| 8.23
| 608,078
| ###
| ###
| ###
| 0.6 |
2005-Sep-21 Wed
| 8.23
| 8.24
| ###
| 8.2
| 976,182
| ###
| 29.7
| 29.7
| 0.6 |
2005-Sep-20 Tue
| ###
| 8.28
| ###
| 8.26
| 1,648,775
| 6,825,928
| ###
| ###
| 0.6 |
2005-Sep-19 Mon
| 8.25
| 8.25
| ###
| ###
|
|
| 13.6
| 13.6
| 0.0 |
2005-Sep-16 Fri
| ###
| ###
| ###
| ###
| 1,120,953
| 0
| 20.2
| 20.2
| 0.0 |
2005-Sep-15 Thu
| ###
| ###
| 8.24
| ###
| 1,570,882
| ###
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| 8.42
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
2005-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| ###
| ###
| ###
| ###
| 2,324,954
| 0
| 74.9
| 74.9
| 0.0 |
2005-Sep-07 Wed
| ###
| ###
| ###
| ###
| 995,722
| 0
| 23.5
| 23.5
| 0.0 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2005-Sep-05 Mon
| ###
| ###
| ###
| ###
| 573,454
| 0
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| 8.2
| 8.2
| ###
| ###
| 1,063,941
| 4,362,158
| 31.3
| 31.3
| 0.0 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
| 459,447
| 0
| 66.1
| 66.1
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
| 643,784
| 0
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| ###
| 8
| 7.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| 7.81
| 7.84
|
|
| ###
| ###
| 0.6 |
2005-Aug-26 Fri
| ###
| ###
| ###
| ###
| 486,884
| 0
| 73.7
| 73.7
| 0.0 |
2005-Aug-25 Thu
| 8.27
| 8.27
| ###
| ###
| 2,296,981
| ###
| ###
| ###
| 0.0 |
2005-Aug-24 Wed
| 7.75
| 8.4
| 7.75
| ###
| 1,450,079
| 11,709,387
| ###
| ###
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| 7.83
| 7.88
|
|
| 38.0
| 38.0
| 0.6 |
2005-Aug-22 Mon
| 7.73
| ###
| 7.72
| 7.86
|
|
| ###
| ###
| ### |
2005-Aug-19 Fri
| 7.58
| 7.7
| 7.57
| 7.7
| 211,452
| ###
| ###
| ###
| 0.6 |
2005-Aug-18 Thu
| 7.56
| ###
| 7.56
| 7.58
| 954,272
| 3,607,148
| 77.6
| 77.6
| ### |
2005-Aug-17 Wed
| ###
| ###
| 7.55
| 7.59
| 1,719,370
| 6,490,621
| 26.2
| 26.2
| 0.5 |
2005-Aug-16 Tue
| 7.51
| ###
| 7.51
| ###
|
|
| 86.2
| 86.2
| 0.0 |
2005-Aug-15 Mon
| 7.4
| 7.55
| ###
| 7.5
|
|
| 79.4
| 79.4
| 0.5 |
2005-Aug-12 Fri
| 7.48
| 7.51
| ###
| 7.45
| 635,246
| 2,385,348
| ###
| ###
| 0.5 |
2005-Aug-11 Thu
| 7.55
| 7.55
| 7.45
| 7.46
| 3,440,874
| 25,806,555
| ###
| ###
| 0.5 |
2005-Aug-10 Wed
| 7.52
| 7.56
| 7.46
| 7.5
| 715,650
| ###
| 32.1
| 32.1
| 0.5 |
2005-Aug-09 Tue
| 7.51
| 7.55
| 7.49
| 7.52
| 340,553
| 2,560,958
| 70.7
| 70.7
| 0.5 |
2005-Aug-08 Mon
| 7.52
| 7.54
| ###
| 7.5
| 788,489
| ###
| ###
| ###
| 0.5 |
2005-Aug-05 Fri
| ###
| ###
| 7.46
| 7.52
| 605,678
| 2,259,178
| 19.0
| 19.0
| 0.5 |
2005-Aug-04 Thu
| 7.49
| ###
| 7.47
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| 7.5
| 7.5
| 7.42
| 7.49
| 1,339,887
| 9,995,557
| ###
| ###
| ### |
2005-Aug-02 Tue
| ###
| 7.52
| ###
| 7.5
|
|
| 80.7
| 80.7
| 0.5 |
2005-Aug-01 Mon
| ###
| 7.43
| ###
| 7.43
|
|
| 77.1
| 77.1
| ### |
2005-Jul-29 Fri
| ###
| 7.41
| ###
| 7.4
|
|
| 66.5
| 66.5
| 0.5 |
2005-Jul-28 Thu
| ###
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| ###
| ###
| 7.29
| ###
| 891,745
| ###
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| ###
| ###
| 7.27
| ###
| 1,207,973
| 4,390,981
| 69.1
| 69.1
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2005-Jul-22 Fri
| 7.25
| 7.42
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| 7.42
| 7.45
| 7.28
| 7.29
|
|
| 16.5
| 16.5
| ### |
2005-Jul-20 Wed
| 7.26
| 7.41
| 7.26
| ###
| 464,588
| 3,407,752
| 74.8
| 74.8
| 0.0 |
2005-Jul-19 Tue
| ###
| 7.41
| ###
| ###
| 715,847
| ###
| 25.8
| 25.8
| 0.0 |
2005-Jul-18 Mon
| ###
| 7.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-15 Fri
| ###
| 7.4
| ###
| ###
| 179,672
| 664,786
| 72.5
| 72.5
| 0.0 |
2005-Jul-14 Thu
| ###
| 7.4
| ###
| 7.4
| 506,688
| 1,874,745
| 69.9
| 69.9
| 0.5 |
2005-Jul-13 Wed
| ###
| ###
| 7.25
| ###
| 741,021
| ###
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| 7.4
| ###
| ###
| 259,177
| 958,954
| 71.8
| 71.8
| 0.0 |
2005-Jul-11 Mon
| 7.28
| ###
| 7.28
| ###
| 307,182
| 1,118,142
| 71.8
| 71.8
| 0.0 |
2005-Jul-08 Fri
| 7.21
| ###
| 7.21
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Jul-07 Thu
| 7.42
| 7.42
| 7.27
| ###
| 653,579
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| 7.5
| 7.5
| ###
| 7.42
|
|
| 23.6
| 23.6
| 0.5 |
2005-Jul-05 Tue
| 7.4
| 7.51
| 7.4
| 7.5
| 2,908,544
| ###
| 79.2
| 79.2
| 0.5 |
2005-Jul-04 Mon
| 7.52
| 7.52
| ###
| 7.4
|
|
| 18.6
| 18.6
| 0.5 |
2005-Jul-01 Fri
| ###
| ###
| 7.47
| 7.52
| 1,477,587
| 5,518,787
| ###
| ###
| 0.5 |
2005-Jun-30 Thu
| ###
| ###
| ###
| 7.58
|
|
| 79.7
| 79.7
| ### |
2005-Jun-29 Wed
| 7.59
| ###
| 7.25
| 7.45
| 1,132,286
| ###
| ###
| ###
| 0.5 |
2005-Jun-28 Tue
| ###
| 7.56
| ###
| 7.47
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 7.4
| 7.44
| ###
| 7.41
|
|
| ###
| ###
| ### |
2005-Jun-23 Thu
| ###
| ###
| 7.45
| 7.52
|
|
| ###
| ###
| 0.5 |
2005-Jun-22 Wed
| 7.52
| 7.57
| 7.48
| 7.52
| 798,151
| 6,006,086
| ###
| ###
| 0.5 |
2005-Jun-21 Tue
| 7.5
| 7.59
| 7.49
| 7.57
| 1,381,075
| ###
| 80.9
| 80.9
| ### |
2005-Jun-20 Mon
| 7.57
| 7.58
| 7.45
| 7.46
| 454,123
| ###
| ###
| ###
| 0.5 |
2005-Jun-17 Fri
| 7.48
| 7.5
| 7.42
| 7.5
| 629,640
| ###
| 62.3
| 62.3
| 0.5 |
2005-Jun-16 Thu
| 7.4
| 7.5
| 7.4
| 7.49
|
|
| 79.7
| 79.7
| ### |
2005-Jun-15 Wed
| 7.4
| 7.5
| ###
| 7.44
| 902,882
| ###
| 74.3
| 74.3
| ### |
2005-Jun-14 Tue
| ###
| ###
| ###
| 7.41
| 1,047,428
| 0
| ###
| ###
| ### |
2005-Jun-10 Fri
| 7.7
| 7.7
| ###
| ###
| 715,942
| 2,756,376
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| 7.48
| ###
| 7.47
| ###
| 1,103,544
| ###
| 85.8
| 85.8
| 0.0 |
2005-Jun-08 Wed
| 7.45
| 7.5
| 7.43
| 7.5
|
|
| 72.1
| 72.1
| 0.5 |
2005-Jun-07 Tue
| 7.48
| 7.51
| 7.4
| 7.4
| 1,232,026
| 9,184,753
| ###
| ###
| 0.5 |
2005-Jun-06 Mon
| ###
| 7.53
| ###
| 7.47
| 1,695,650
| 6,384,122
| 78.8
| 78.8
| ### |
2005-Jun-03 Fri
| ###
| 7.41
| 7.23
| ###
| 653,045
| 4,780,289
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 7.5
| 7.5
| ###
| 7.4
| 992,825
| ###
| ###
| ###
| 0.5 |
2005-Jun-01 Wed
| ###
| 7.48
| ###
| 7.48
|
|
| ###
| ###
| 0.5 |
2005-May-31 Tue
| 7.2
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 1,471,657
| 0
| 81.2
| 81.2
| 0.0 |
2005-May-27 Fri
| ###
| 7.27
| ###
| 7.23
|
|
| 71.2
| 71.2
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
| 1,857,722
| 0
| ###
| ###
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
|
|
| 25.9
| 25.9
| 0.0 |
2005-May-23 Mon
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 7.2
| 7.22
| ###
| ###
| 927,475
| 3,348,184
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 7.24
| ###
| ###
| 1,038,270
| ###
| 71.2
| 71.2
| 0.0 |
2005-May-18 Wed
| ###
| ###
| 6.87
| ###
| 2,255,851
| 7,748,848
| ###
| ###
| 0.0 |
2005-May-17 Tue
| ###
| ###
| 6.78
| 6.85
| 1,058,623
| ###
| 30.3
| 30.3
| ### |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 7
| ###
| 549,388
| 1,922,858
| 78.7
| 78.7
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2005-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-May-10 Tue
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-May-06 Fri
| ###
| ###
| 7
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-05 Thu
| 7.21
| 7.21
| ###
| ###
| 2,065,947
| ###
| ###
| ###
| 0.0 |
2005-May-04 Wed
| ###
| ###
| ###
| 7.2
|
|
| 26.2
| 26.2
| 0.5 |
2005-May-03 Tue
| ###
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-02 Mon
| ###
| 7.59
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 7.26
| ###
| 7.2
| 7.29
|
|
| 75.0
| 75.0
| ### |
2005-Apr-28 Thu
| 7.26
| 7.48
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 7.27
| ###
| 7.27
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-22 Fri
| 7.5
| 7.5
| ###
| 7.42
|
|
| 26.5
| 26.5
| 0.5 |
2005-Apr-21 Thu
| 7.5
| 7.5
| ###
| 7.42
|
|
| 26.1
| 26.1
| 0.5 |
2005-Apr-20 Wed
| 7.59
| 7.59
| 7.42
| 7.54
|
|
| 30.7
| 30.7
| 0.5 |
2005-Apr-19 Tue
| 7.4
| 7.55
| ###
| 7.55
|
|
| 73.3
| 73.3
| ### |
2005-Apr-18 Mon
| 7.45
| 7.45
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2005-Apr-15 Fri
| ###
| 7.44
| 7.28
| 7.42
| 2,094,620
| ###
| 89.7
| 89.7
| 0.5 |
2005-Apr-14 Thu
| 7.45
| 7.49
| ###
| 7.42
| 471,122
| 1,764,351
| ###
| ###
| 0.5 |
2005-Apr-13 Wed
| 7.56
| 7.57
| 7.41
| 7.45
| 2,310,225
| 17,303,585
| ###
| ###
| 0.5 |
2005-Apr-12 Tue
| 7.5
| 7.51
| 7.45
| 7.47
| 3,424,024
| ###
| 30.2
| 30.2
| ### |
2005-Apr-11 Mon
| 7.47
| 7.5
| ###
| 7.5
|
|
| 80.3
| 80.3
| 0.5 |
2005-Apr-08 Fri
| ###
| 7.49
| ###
| 7.49
|
|
| ###
| ###
| ### |
2005-Apr-07 Thu
| ###
| ###
| 7.26
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| 7.23
| ###
| 7.22
| 7.25
|
|
| ###
| ###
| 0.5 |
2005-Apr-05 Tue
| 7.28
| 7.28
| ###
| 7.2
| 982,240
| 3,575,353
| 26.3
| 26.3
| 0.5 |
2005-Apr-04 Mon
| ###
| ###
| 7.21
| 7.26
| 665,653
| 2,399,679
| ###
| ###
| 0.5 |
2005-Apr-01 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 7.26
| ###
| ###
| 7.25
| 2,479,157
| 0
| ###
| ###
| 0.5 |
2005-Mar-30 Wed
| 7.22
| ###
| ###
| 7.25
| 1,271,582
| 0
| 83.6
| 83.6
| 0.5 |
2005-Mar-29 Tue
| 7.21
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2005-Mar-24 Thu
| 7.24
| 7.27
| ###
| 7.22
|
|
| ###
| ###
| 0.5 |
2005-Mar-23 Wed
| ###
| 7.2
| ###
| 7.2
| 3,835,959
| 13,809,452
| 81.9
| 81.9
| 0.5 |
2005-Mar-22 Tue
| ###
| 7.23
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2005-Mar-21 Mon
| 7.2
| 7.23
| ###
| ###
| 1,858,878
| 6,719,843
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| 7.23
|
|
| 19.7
| 19.7
| ### |
2005-Mar-17 Thu
| 7.47
| 7.47
| ###
| ###
| 1,851,143
| ###
| 20.5
| 20.5
| 0.0 |
2005-Mar-16 Wed
| 7.45
| 7.48
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2005-Mar-15 Tue
| ###
| 7.7
| 7.4
| 7.45
|
|
| 12.4
| 12.4
| 0.5 |
2005-Mar-14 Mon
| 7.42
| ###
| 7.41
| ###
| 1,038,786
| ###
| 88.1
| 88.1
| 0.0 |
2005-Mar-11 Fri
| 7.47
| 7.47
| ###
| 7.41
|
|
| ###
| ###
| ### |
2005-Mar-10 Thu
| 7.48
| 7.5
| 7.4
| 7.5
|
|
| 70.6
| 70.6
| 0.5 |
2005-Mar-09 Wed
| 7.55
| 7.59
| 7.47
| 7.5
| 1,506,153
| ###
| ###
| ###
| 0.5 |
2005-Mar-08 Tue
| 7.48
| ###
| 7.47
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2005-Mar-07 Mon
| 7.57
| 7.57
| 7.47
| 7.47
| 178,971
| ###
| ###
| ###
| ### |
2005-Mar-04 Fri
| 7.55
| 7.58
| 7.46
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Mar-03 Thu
| 7.46
| 7.58
| 7.46
| 7.52
| 1,394,781
| 10,488,753
| 74.2
| 74.2
| 0.5 |
2005-Mar-02 Wed
| 7.5
| ###
| 7.45
| 7.45
|
|
| 29.2
| 29.2
| 0.5 |
2005-Mar-01 Tue
| 7.54
| ###
| 7.44
| 7.48
| 1,180,059
| ###
| ###
| ###
| 0.5 |
2005-Feb-28 Mon
| 7.45
| 7.54
| ###
| 7.54
| 582,671
| ###
| ###
| ###
| 0.5 |
2005-Feb-25 Fri
| ###
| 7.45
| ###
| 7.45
| 1,023,247
| ###
| ###
| ###
| 0.5 |
2005-Feb-24 Thu
| ###
| ###
| 7.28
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2005-Feb-23 Wed
| 7.43
| 7.51
| ###
| 7.43
|
|
| 77.6
| 77.6
| ### |
2005-Feb-22 Tue
| ###
| ###
| 7.47
| 7.55
| 1,777,287
| ###
| 31.4
| 31.4
| ### |
2005-Feb-21 Mon
| 7.48
| ###
| 7.48
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| 7.5
| ###
| 7.48
| 7,936,620
| 29,762,325
| 88.4
| 88.4
| 0.5 |
2005-Feb-17 Thu
| ###
| ###
| 7.24
| ###
|
|
| 34.0
| 34.0
| 0.0 |
2005-Feb-16 Wed
| 7.45
| 7.55
| 7.21
| 7.29
|
|
| ###
| ###
| ### |
2005-Feb-15 Tue
| ###
| 7.52
| ###
| ###
| 1,824,425
| ###
| ###
| ###
| 0.0 |
2005-Feb-14 Mon
| 7.5
| 7.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| ###
| 7.5
| ###
| 7.44
| 1,399,327
| 5,247,476
| ###
| ###
| ### |
2005-Feb-10 Thu
| 7.54
| 7.54
| ###
| ###
| 5,083,625
| ###
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 7.71
| 7.71
| 7.53
| 7.54
|
|
| ###
| ###
| 0.5 |
2005-Feb-08 Tue
| 7.56
| 7.8
| 7.46
| 7.71
| 3,812,887
| 29,092,327
| 87.1
| 87.1
| ### |
2005-Feb-07 Mon
| 8.23
| 8.29
| 7.55
| 7.57
| 1,693,286
| 13,410,825
| ###
| ###
| ### |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 1,680,077
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| 8
| ###
| ###
| ###
| 413,472
| 0
| 75.3
| 75.3
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| ###
| 8.24
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 1,625,587
| 0
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2005-Jan-24 Mon
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| 8.4
| ###
| 8.25
| 442,886
| 1,860,121
| 16.6
| 16.6
| ### |
2005-Jan-20 Thu
| 8.26
| ###
| 8.26
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2005-Jan-19 Wed
| 8.54
| 8.54
| 8.27
| 8.28
|
|
| 9.0
| 9.0
| ### |
2005-Jan-18 Tue
| ###
| ###
| ###
| 8.44
| 697,826
| 0
| 16.6
| 16.6
| 0.6 |
2005-Jan-17 Mon
| ###
| 8.7
| 8.59
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2005-Jan-14 Fri
| 8.4
| 8.55
| ###
| 8.51
|
|
| 82.5
| 82.5
| 0.6 |
2005-Jan-13 Thu
| 8.29
| 8.45
| 8.29
| 8.42
|
|
| ###
| ###
| ### |
2005-Jan-12 Wed
| 8.41
| 8.42
| 8.25
| 8.29
| 402,744
| 3,356,871
| 18.9
| 18.9
| 0.6 |
2005-Jan-11 Tue
| 8.42
| 8.46
| 8.4
| 8.41
|
|
| ###
| ###
| ### |
2005-Jan-10 Mon
| 8.44
| 8.55
| 8.42
| 8.42
|
|
| 27.5
| 27.5
| ### |
2005-Jan-07 Fri
| ###
| 8.7
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 8.55
| ###
| 703,354
| ###
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| 8.41
| ###
| 204,722
| 860,856
| ###
| ###
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| 8.55
| ###
| 205,843
| 879,978
| 70.8
| 70.8
| 0.0 |
2004-Dec-31 Fri
| 8.5
| ###
| 8.5
| ###
| 135,453
| 575,675
| 79.8
| 79.8
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| 8.48
| 8.5
| 232,086
| 984,044
| 15.4
| 15.4
| 0.6 |
2004-Dec-29 Wed
| 8.5
| ###
| 8.46
| 8.55
|
|
| ###
| ###
| ### |
2004-Dec-24 Fri
| 8.48
| 8.49
| 8.43
| 8.49
| 956,280
| 8,090,128
| 67.7
| 67.7
| ### |
2004-Dec-23 Thu
| 8.47
| 8.48
| ###
| 8.46
| 102,841
| 436,045
| 33.0
| 33.0
| 0.6 |
2004-Dec-22 Wed
| ###
| 8.48
| 8.24
| 8.48
| 334,345
| 2,795,124
| ###
| ###
| 0.6 |
2004-Dec-21 Tue
| ###
| 8.42
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Dec-20 Mon
| 8.43
| 8.43
| 8.25
| 8.28
| 477,922
| ###
| ###
| ###
| ### |
2004-Dec-17 Fri
| ###
| 8.45
| 8.25
| 8.4
| 849,555
| 7,093,784
| 77.8
| 77.8
| ### |
2004-Dec-16 Thu
| 8.45
| 8.49
| 8.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| 8.29
| ###
| 8.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2004-Dec-14 Tue
| 8.22
| 8.22
| ###
| 8.2
| 1,746,324
| ###
| 35.4
| 35.4
| 0.6 |
2004-Dec-13 Mon
| ###
| 8.22
| ###
| ###
| 592,152
| 2,433,744
| 39.5
| 39.5
| 0.0 |
2004-Dec-10 Fri
| 8.21
| 8.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| 8.2
| ###
| ###
| 770,270
| ###
| 32.3
| 32.3
| 0.0 |
2004-Dec-06 Mon
| 8.24
| 8.24
| ###
| 8.24
|
|
| ###
| ###
| 0.6 |
2004-Dec-03 Fri
| ###
| 8.4
| ###
| 8.4
|
|
| ###
| ###
| ### |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 2,271,482
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| 8
| 8
| ###
| ###
| 1,286,650
| ###
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 1,154,848
| 0
| 27.6
| 27.6
| 0.0 |
2004-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| 7.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| 7.89
| ###
| 7.76
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-24 Wed
| 7.75
| 8
| 7.73
| ###
| 3,499,823
| ###
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 7.7
| 7.75
| ###
| 7.72
|
|
| 65.8
| 65.8
| ### |
2004-Nov-22 Mon
| 7.8
| 7.8
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Nov-19 Fri
| ###
| 7.71
| ###
| 7.71
| 588,422
| ###
| ###
| ###
| ### |
2004-Nov-18 Thu
| 7.75
| 7.75
| 7.55
| ###
| 2,024,578
| 15,488,021
| 15.9
| 15.9
| 0.0 |
2004-Nov-17 Wed
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 7.59
| 7.7
| 7.5
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| ###
| 7.72
| ###
| ###
| 828,421
| ###
| 71.1
| 71.1
| 0.0 |
2004-Nov-12 Fri
| 7.74
| 7.75
| ###
| ###
| 734,756
| 2,847,179
| ###
| ###
| 0.0 |
2004-Nov-11 Thu
| 7.78
| 7.78
| 7.71
| 7.72
|
|
| ###
| ###
| ### |
2004-Nov-10 Wed
| 7.76
| 7.88
| 7.73
| 7.76
|
|
| 67.9
| 67.9
| 0.6 |
2004-Nov-09 Tue
| 7.79
| 7.8
| 7.75
| 7.77
|
|
| ###
| ###
| 0.6 |
2004-Nov-08 Mon
| 7.74
| 7.75
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2004-Nov-05 Fri
| 7.81
| 7.81
| 7.7
| 7.73
| 1,443,082
| ###
| ###
| ###
| 0.6 |
2004-Nov-04 Thu
| ###
| ###
| 7.82
| 7.82
|
|
| 24.4
| 24.4
| 0.6 |
2004-Nov-03 Wed
| ###
| ###
| 7.88
| ###
| 2,111,625
| ###
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| 7.86
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| 7.89
| ###
| 738,681
| ###
| 27.1
| 27.1
| 0.0 |
2004-Oct-29 Fri
| ###
| ###
| 7.87
| 7.88
| 1,102,775
| ###
| ###
| ###
| 0.6 |
2004-Oct-28 Thu
| 7.87
| ###
| 7.86
| 7.87
|
|
| ###
| ###
| 0.6 |
2004-Oct-27 Wed
| ###
| ###
| 7.85
| 7.86
| 2,271,557
| ###
| ###
| ###
| ### |
2004-Oct-26 Tue
| 7.73
| 7.74
| 7.72
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-25 Mon
| 7.7
| 7.74
| 7.7
| 7.72
|
|
| ###
| ###
| ### |
2004-Oct-22 Fri
| 7.78
| 7.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| ###
| 7.73
| 7.74
|
|
| ###
| ###
| 0.6 |
2004-Oct-20 Wed
| 7.76
| 7.88
| 7.76
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Oct-19 Tue
| 7.73
| 7.79
| 7.72
| 7.73
| 1,632,654
| ###
| 70.8
| 70.8
| 0.6 |
2004-Oct-18 Mon
| ###
| 7.72
| ###
| ###
| 300,045
| 1,158,173
| 33.8
| 33.8
| 0.0 |
2004-Oct-15 Fri
| 7.5
| 7.74
| 7.5
| 7.73
| 871,650
| 6,641,973
| 89.1
| 89.1
| 0.6 |
2004-Oct-14 Thu
| 7.73
| 7.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| 7.57
| ###
| 7.54
| ###
| 686,973
| 2,589,888
| ###
| ###
| 0.0 |
2004-Oct-12 Tue
| 7.45
| 7.54
| 7.45
| 7.49
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| 7.4
| 7.42
| ###
| 7.42
| 754,950
| ###
| 70.9
| 70.9
| 0.5 |
2004-Oct-08 Fri
| 7.41
| 7.41
| ###
| ###
|
|
| 30.1
| 30.1
| 0.0 |
2004-Oct-07 Thu
| ###
| 7.44
| ###
| 7.4
|
|
| 74.7
| 74.7
| 0.5 |
2004-Oct-06 Wed
| ###
| 7.45
| ###
| 7.42
|
|
| 76.4
| 76.4
| 0.5 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| ###
| ###
| 7.29
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| ###
| 7.41
| ###
| ###
| 619,988
| 2,297,055
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 7.22
| 7.44
| ###
| 7.41
|
|
| 87.1
| 87.1
| ### |
2004-Sep-28 Tue
| ###
| ###
| ###
| ###
| 1,351,920
| 0
| ###
| ###
| 0.0 |
2004-Sep-27 Mon
| ###
| 7.23
| ###
| ###
| 450,583
| 1,628,857
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| 7.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| 7.21
| 7.22
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2004-Sep-22 Wed
| 7.26
| 7.27
| ###
| 7.24
|
|
| 28.4
| 28.4
| 0.5 |
2004-Sep-21 Tue
| ###
| 7.23
| ###
| ###
| 1,048,272
| ###
| 66.5
| 66.5
| 0.0 |
2004-Sep-20 Mon
| ###
| 7.22
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2004-Sep-17 Fri
| ###
| 7.23
| ###
| ###
| 535,742
| ###
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| 7.2
| ###
| ###
| ###
| 1,818,941
| 0
| 15.8
| 15.8
| 0.0 |
2004-Sep-15 Wed
| ###
| 7.23
| ###
| 7.23
|
|
| 78.3
| 78.3
| ### |
2004-Sep-14 Tue
| ###
| 7.21
| ###
| 7.21
| 573,656
| 2,068,029
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 441,223
| 0
| 84.6
| 84.6
| 0.0 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2004-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| ###
| ###
| ###
| ###
| 563,742
| 0
| ###
| ###
| 0.0 |
2004-Sep-06 Mon
| 7.2
| 7.2
| ###
| ###
| 286,659
| 1,031,972
| ###
| ###
| 0.0 |
2004-Sep-03 Fri
| 7.24
| 7.24
| ###
| 7.2
| 284,080
| ###
| 27.9
| 27.9
| 0.5 |
2004-Sep-02 Thu
| ###
| 7.25
| ###
| 7.2
| 772,079
| 2,798,786
| ###
| ###
| 0.5 |
2004-Sep-01 Wed
| ###
| ###
| ###
| ###
| 711,742
| 0
| 70.2
| 70.2
| 0.0 |
2004-Aug-31 Tue
| ###
| ###
| ###
| ###
| 646,381
| 0
| 80.2
| 80.2
| 0.0 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 2,405,649
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| 7
| 7
| 989,045
| 3,461,657
| 18.5
| 18.5
| 0.5 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
| 692,652
| 0
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| 7.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 396,448
| 0
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| 7.24
| ###
| ###
| 368,272
| 1,333,144
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 7
| 7
|
|
| 22.5
| 22.5
| 0.5 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
| 1,788,058
| 0
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| 7
| ###
| ###
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 416,782
| 0
| 28.4
| 28.4
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| ###
| ###
| 474,429
| 0
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| 7
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
| 947,544
| 0
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| 7
| 7
|
|
| 27.8
| 27.8
| 0.5 |
2004-Aug-05 Thu
| 7
| ###
| 7
| ###
| 1,211,877
| ###
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| 7
|
|
| 32.3
| 32.3
| 0.5 |
2004-Aug-03 Tue
| ###
| ###
| 7
| 7
|
|
| ###
| ###
| 0.5 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 2,224,428
| 0
| 64.7
| 64.7
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-22 Thu
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| ###
| 7
| ###
| 7
| 1,609,355
| 5,632,742
| 84.0
| 84.0
| 0.5 |
2004-Jul-20 Tue
| 6.89
| ###
| 6.85
| 6.89
| 657,724
| ###
| ###
| ###
| 0.5 |
2004-Jul-19 Mon
| 6.86
| ###
| 6.85
| 6.86
| 157,246
| ###
| 68.6
| 68.6
| 0.5 |
2004-Jul-16 Fri
| ###
| ###
| 6.84
| 6.85
| 987,528
| 3,377,345
| ###
| ###
| ### |
2004-Jul-15 Thu
| ###
| ###
| 6.85
| 6.86
| 324,375
| 1,110,984
| ###
| ###
| 0.5 |
2004-Jul-14 Wed
| 6.87
| ###
| 6.8
| ###
| 456,727
| 1,552,871
| 79.9
| 79.9
| 0.0 |
2004-Jul-13 Tue
| ###
| ###
| 6.85
| 6.87
|
|
| 28.6
| 28.6
| ### |
2004-Jul-12 Mon
| 6.88
| ###
| 6.83
| 6.86
|
|
| 33.1
| 33.1
| 0.5 |
2004-Jul-09 Fri
| 6.85
| ###
| 6.85
| 6.87
| 286,472
| ###
| ###
| ###
| ### |
2004-Jul-08 Thu
| 6.88
| 6.89
| 6.81
| 6.89
| 620,375
| ###
| 67.8
| 67.8
| 0.5 |
2004-Jul-07 Wed
| 6.89
| 6.89
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| ###
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 6.85
| ###
| 6.81
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 6.7
| 6.83
| 6.7
| 6.83
| 524,579
| 3,548,776
| 83.0
| 83.0
| 0.5 |
2004-Jul-01 Thu
| 6.77
| 6.79
| 6.73
| 6.75
|
|
| 27.1
| 27.1
| 0.5 |
2004-Jun-30 Wed
| 6.74
| 6.78
| 6.7
| 6.78
| 645,245
| 4,348,951
| ###
| ###
| 0.5 |
2004-Jun-29 Tue
| 6.75
| 6.76
| 6.71
| 6.71
| 135,676
| 913,777
| ###
| ###
| ### |
2004-Jun-28 Mon
| 6.75
| 6.78
| ###
| 6.73
|
|
| 34.1
| 34.1
| ### |
2004-Jun-25 Fri
| 6.79
| 6.85
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2004-Jun-24 Thu
| 6.82
| 6.85
| 6.7
| 6.76
|
|
| 26.6
| 26.6
| 0.5 |
2004-Jun-23 Wed
| 6.79
| 6.85
| 6.79
| 6.8
|
|
| 72.1
| 72.1
| 0.5 |
2004-Jun-22 Tue
| 6.75
| 6.76
| 6.7
| 6.74
| 464,480
| 3,125,950
| 34.4
| 34.4
| ### |
2004-Jun-21 Mon
| 6.71
| 6.77
| ###
| 6.75
| 1,447,622
| ###
| 76.1
| 76.1
| 0.5 |
2004-Jun-18 Fri
| 6.8
| 6.8
| ###
| 6.71
| 1,191,255
| ###
| ###
| ###
| ### |
2004-Jun-17 Thu
| 6.77
| 6.78
| 6.73
| 6.78
|
|
| ###
| ###
| 0.5 |
2004-Jun-16 Wed
| 6.83
| 6.83
| 6.73
| 6.76
|
|
| ###
| ###
| 0.5 |
2004-Jun-15 Tue
| ###
| 6.83
| ###
| 6.83
|
|
| ###
| ###
| 0.5 |
2004-Jun-14 Mon
| ###
| ###
| 6.57
| 6.57
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| ###
| ###
| 6.57
| 6.57
|
|
| 21.3
| 21.3
| ### |
2004-Jun-10 Thu
| 6.57
| ###
| 6.57
| ###
| 590,882
| 1,941,047
| 79.9
| 79.9
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 6.49
| 6.49
| 858,342
| ###
| 20.1
| 20.1
| ### |
2004-Jun-08 Tue
| 6.54
| 6.58
| 6.5
| 6.54
| 1,116,080
| ###
| 74.8
| 74.8
| 0.5 |
2004-Jun-07 Mon
| 6.53
| 6.53
| 6.47
| 6.51
|
|
| 32.2
| 32.2
| ### |
2004-Jun-04 Fri
| 6.45
| 6.53
| 6.44
| 6.5
| 1,275,177
| 8,269,522
| 77.7
| 77.7
| 0.5 |
2004-Jun-03 Thu
| 6.48
| 6.49
| 6.41
| 6.47
| 754,877
| 4,868,956
| ###
| ###
| 0.5 |
2004-Jun-02 Wed
| 6.51
| 6.51
| 6.41
| 6.5
| 1,235,971
| 7,984,372
| 26.6
| 26.6
| 0.5 |
2004-Jun-01 Tue
| 6.51
| 6.51
| ###
| 6.5
| 327,257
| 1,065,221
| ###
| ###
| 0.5 |
2004-May-31 Mon
| 6.54
| 6.54
| 6.41
| 6.51
| 415,286
| 2,688,976
| ###
| ###
| ### |
2004-May-28 Fri
| 6.55
| ###
| 6.46
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2004-May-27 Thu
| ###
| 6.56
| ###
| 6.46
|
|
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| ###
| 6.28
| 6.29
| 1,456,377
| 4,573,023
| 27.4
| 27.4
| ### |
2004-May-25 Tue
| ###
| ###
| 6.29
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2004-May-24 Mon
| 6.41
| 6.41
| ###
| ###
| 135,443
| ###
| 19.9
| 19.9
| 0.0 |
2004-May-21 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-20 Thu
| 6.21
| 6.29
| 6.2
| 6.28
| 370,022
| 2,310,787
| 80.9
| 80.9
| 0.4 |
2004-May-19 Wed
| 6.25
| ###
| ###
| 6.2
| 2,073,789
| 0
| ###
| ###
| 0.4 |
2004-May-18 Tue
| ###
| ###
| 6.2
| 6.22
|
|
| 21.3
| 21.3
| 0.4 |
2004-May-17 Mon
| 6.48
| 6.49
| ###
| 6.4
|
|
| 25.7
| 25.7
| 0.5 |
2004-May-14 Fri
| 6.45
| 6.48
| 6.43
| 6.43
| 1,210,020
| 7,810,679
| ###
| ###
| ### |
2004-May-13 Thu
| ###
| 6.43
| ###
| 6.4
| 1,220,584
| 3,924,177
| ###
| ###
| 0.5 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 2,119,554
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 6.2
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 6.26
| 6.26
| 6.2
| 6.23
| 1,185,671
| ###
| 42.8
| 42.8
| 0.4 |
2004-May-07 Fri
| 6.21
| ###
| 6.21
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-May-06 Thu
| ###
| ###
| 6.2
| 6.25
| 685,752
| ###
| ###
| ###
| ### |
2004-May-05 Wed
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2004-May-04 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 6.21
| 6.23
| ###
| ###
|
|
| 39.2
| 39.2
| 0.0 |
2004-Apr-30 Fri
| ###
| 6.25
| ###
| 6.25
| 1,222,784
| ###
| ###
| ###
| ### |
2004-Apr-29 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
| 176,521
| 0
| 77.6
| 77.6
| 0.0 |
2004-Apr-27 Tue
| 6.2
| 6.2
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-23 Fri
| 6.24
| 6.25
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2004-Apr-22 Thu
| ###
| 6.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| 6.25
| 6.25
| ###
| ###
|
|
| 27.8
| 27.8
| 0.0 |
2004-Apr-20 Tue
| ###
| 6.29
| ###
| 6.27
|
|
| ###
| ###
| 0.4 |
2004-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
| 1,069,981
| 0
| ###
| ###
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
| 308,949
| 0
| 76.2
| 76.2
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
| 1,635,943
| 0
| 29.9
| 29.9
| 0.0 |
2004-Apr-05 Mon
| ###
| ###
| ###
| ###
| 1,428,383
| 0
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
2004-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-30 Tue
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| ###
| ###
| 393,571
| 0
| 80.5
| 80.5
| 0.0 |
2004-Mar-25 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-24 Wed
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
| 431,654
| 0
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
| 303,770
| 0
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| 6
| 6
|
|
| 17.1
| 17.1
| 0.4 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| 6
| 318,455
| 0
| 39.9
| 39.9
| 0.4 |
2004-Mar-15 Mon
| ###
| ###
| 6
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
| 598,677
| 0
| 87.5
| 87.5
| 0.0 |
2004-Mar-11 Thu
| ###
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Mar-10 Wed
| 5.89
| ###
| 5.88
| ###
| 701,352
| 2,061,974
| ###
| ###
| 0.0 |
2004-Mar-09 Tue
| ###
| ###
| 5.87
| 5.89
|
|
| 29.5
| 29.5
| ### |
2004-Mar-08 Mon
| ###
| ###
| ###
| ###
| 438,987
| 0
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 7.55
| 7.58
| 7.46
| 7.54
|
|
| ###
| ###
| 0.5 |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| 6
| 6
|
|
| 21.2
| 21.2
| 0.4 |
2004-Mar-02 Tue
| ###
| ###
| ###
| ###
| 784,575
| 0
| 74.8
| 74.8
| 0.0 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
| 2,484,288
| 0
| 69.7
| 69.7
| 0.0 |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
| 1,192,082
| 0
| 34.2
| 34.2
| 0.0 |
2004-Feb-26 Thu
| ###
| 6
| ###
| ###
| 354,787
| ###
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| ###
| 6
| ###
| ###
| 234,929
| 704,787
| ###
| ###
| 0.0 |
2004-Feb-23 Mon
| 6
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2004-Feb-20 Fri
| ###
| ###
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| 6
| 218,885
| 0
| 67.8
| 67.8
| 0.4 |
2004-Feb-17 Tue
| ###
| 6
| ###
| ###
| 500,385
| 1,501,155
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| ###
| ###
| ###
| 346,044
| 0
| ###
| ###
| 0.0 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
| 362,748
| 0
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| 6
| ###
| ###
| ###
| 600,745
| 0
| ###
| ###
| 0.0 |
2004-Feb-11 Wed
| 6
| 6
| ###
| ###
| 714,444
| ###
| 24.3
| 24.3
| 0.0 |
2004-Feb-10 Tue
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2004-Feb-09 Mon
| 6
| 6
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2004-Feb-04 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| 6
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2004-Feb-02 Mon
| ###
| 6
| ###
| ###
| 2,109,070
| ###
| 73.1
| 73.1
| 0.0 |
2004-Jan-30 Fri
| 5.86
| 6
| 5.86
| ###
| 1,413,554
| 8,382,375
| 82.2
| 82.2
| 0.0 |
2004-Jan-29 Thu
| 5.85
| ###
| 5.8
| ###
| 569,654
| ###
| ###
| ###
| 0.0 |
2004-Jan-28 Wed
| 5.85
| ###
| 5.81
| 5.87
| 675,926
| ###
| 76.5
| 76.5
| ### |
2004-Jan-27 Tue
| 5.88
| ###
| 5.85
| 5.85
| 654,787
| 1,915,251
| ###
| ###
| 0.4 |
2004-Jan-23 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2004-Jan-22 Thu
| ###
| ###
| 5.88
| ###
|
|
| 22.1
| 22.1
| 0.0 |
2004-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-20 Tue
| 6
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2004-Jan-19 Mon
| ###
| ###
| ###
| 6
| 421,973
| 0
| 33.8
| 33.8
| 0.4 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
| 317,725
| 0
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
| 364,026
| 0
| 77.2
| 77.2
| 0.0 |
2004-Jan-14 Wed
| 6
| 6
| ###
| ###
| 1,189,047
| 3,567,141
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 6
| 1,727,445
| 0
| 35.0
| 35.0
| 0.4 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 1,318,128
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| 6
| 6
|
|
| 27.1
| 27.1
| 0.4 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 818,355
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
| 541,773
| 0
| ###
| ###
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| ###
| 6
| 299,049
| 0
| ###
| ###
| 0.4 |
2004-Jan-02 Fri
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 6
| ###
| ###
| ###
| 218,988
| 0
| ###
| ###
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-24 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-23 Tue
| 6
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Dec-22 Mon
| 5.83
| 6
| 5.83
| ###
| 863,724
| 5,108,927
| 84.9
| 84.9
| 0.0 |
2003-Dec-19 Fri
| 5.88
| 5.89
| 5.85
| 5.86
| 1,738,255
| 10,203,556
| 30.5
| 30.5
| 0.4 |
2003-Dec-18 Thu
| 5.8
| 5.88
| 5.79
| 5.83
| 2,592,026
| 15,124,471
| ###
| ###
| ### |
2003-Dec-17 Wed
| 5.89
| 5.89
| 5.77
| 5.79
| 3,868,128
| 22,551,186
| 20.4
| 20.4
| ### |
2003-Dec-16 Tue
| 5.85
| 5.87
| 5.79
| 5.83
|
|
| ###
| ###
| ### |
2003-Dec-15 Mon
| 5.86
| 5.86
| 5.81
| 5.84
| 1,414,524
| 8,253,747
| ###
| ###
| 0.4 |
2003-Dec-12 Fri
| 5.8
| 5.86
| 5.8
| 5.83
| 4,455,722
| 25,976,859
| ###
| ###
| ### |
2003-Dec-11 Thu
| 5.81
| 5.81
| 5.76
| 5.79
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| 5.76
| 5.8
| 5.75
| 5.76
| 1,335,440
| ###
| 75.6
| 75.6
| ### |
2003-Dec-09 Tue
| 5.75
| 5.81
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2003-Dec-08 Mon
| 5.72
| 5.76
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2003-Dec-05 Fri
| 5.84
| 5.85
| 5.81
| 5.84
| 1,108,687
| 6,463,645
| 70.4
| 70.4
| 0.4 |
2003-Dec-04 Thu
| 5.81
| 5.86
| 5.81
| 5.84
|
|
| ###
| ###
| 0.4 |
2003-Dec-03 Wed
| 5.84
| 5.85
| 5.78
| 5.8
| 633,027
| 3,681,052
| 28.8
| 28.8
| 0.4 |
2003-Dec-02 Tue
| 5.86
| ###
| 5.82
| 5.82
| 1,824,471
| ###
| ###
| ###
| 0.4 |
2003-Dec-01 Mon
| 5.81
| 5.87
| 5.81
| 5.85
| 503,489
| 2,940,375
| ###
| ###
| 0.4 |
2003-Nov-28 Fri
| 5.8
| 5.85
| 5.77
| 5.8
| 733,948
| ###
| ###
| ###
| 0.4 |
2003-Nov-27 Thu
| 5.84
| 5.85
| 5.76
| 5.78
| 578,975
| 3,360,949
| ###
| ###
| 0.4 |
2003-Nov-26 Wed
| 5.84
| 5.85
| 5.77
| 5.85
| 1,015,087
| 5,897,655
| ###
| ###
| 0.4 |
2003-Nov-25 Tue
| 5.85
| 5.86
| 5.81
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Nov-24 Mon
| 5.87
| ###
| 5.84
| 5.84
| 837,682
| ###
| ###
| ###
| 0.4 |
2003-Nov-21 Fri
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-Nov-20 Thu
| 5.8
| ###
| 5.79
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-19 Wed
| 5.79
| 5.83
| 5.76
| 5.79
| 1,855,481
| ###
| ###
| ###
| ### |
2003-Nov-18 Tue
| 5.8
| 5.83
| 5.78
| 5.8
|
|
| 78.7
| 78.7
| 0.4 |
2003-Nov-17 Mon
| 5.8
| 5.85
| 5.76
| 5.76
|
|
| ###
| ###
| ### |
2003-Nov-14 Fri
| 5.72
| 5.82
| 5.71
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Nov-13 Thu
| 5.73
| 5.73
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Nov-12 Wed
| ###
| 5.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-11 Tue
| 5.75
| 5.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| 5.72
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-Nov-07 Fri
| ###
| 5.71
| ###
| ###
|
|
| 35.1
| 35.1
| 0.0 |
2003-Nov-06 Thu
| ###
| ###
| 5.54
| ###
| 752,483
| 2,084,377
| 33.0
| 33.0
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| 5.58
| 5.58
|
|
| 28.2
| 28.2
| 0.4 |
2003-Nov-03 Mon
| 5.55
| ###
| 5.53
| 5.55
| 447,227
| 1,236,582
| ###
| ###
| ### |
2003-Oct-31 Fri
| 5.59
| ###
| 5.47
| 5.52
| 286,821
| 784,455
| 27.3
| 27.3
| 0.4 |
2003-Oct-30 Thu
| 5.52
| 5.58
| 5.5
| 5.57
| 251,046
| ###
| 74.9
| 74.9
| 0.4 |
2003-Oct-29 Wed
| 5.5
| 5.56
| 5.49
| 5.52
|
|
| 71.4
| 71.4
| 0.4 |
2003-Oct-28 Tue
| 5.5
| 5.5
| 5.45
| 5.45
| 614,726
| 3,365,624
| 37.0
| 37.0
| ### |
2003-Oct-27 Mon
| 5.55
| 5.56
| 5.44
| 5.45
|
|
| 25.4
| 25.4
| ### |
2003-Oct-24 Fri
| 5.5
| 5.58
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2003-Oct-23 Thu
| ###
| ###
| 5.51
| 5.51
|
|
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| 5.58
| 5.58
| 411,081
| ###
| ###
| ###
| 0.4 |
2003-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| 5.58
| ###
| 5.55
| ###
| 949,673
| 2,635,342
| ###
| ###
| 0.0 |
2003-Oct-17 Fri
| 5.5
| 5.52
| 5.48
| 5.52
|
|
| 68.3
| 68.3
| 0.4 |
2003-Oct-16 Thu
| 5.48
| 5.54
| 5.47
| 5.48
|
|
| 68.6
| 68.6
| ### |
2003-Oct-15 Wed
| 5.49
| 5.58
| 5.49
| 5.55
|
|
| ###
| ###
| ### |
2003-Oct-14 Tue
| 5.52
| 5.52
| 5.46
| 5.49
| 877,279
| ###
| 32.4
| 32.4
| 0.4 |
2003-Oct-13 Mon
| 5.43
| 5.51
| 5.43
| 5.51
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| ###
| 5.45
| ###
| 5.43
| 1,205,957
| ###
| ###
| ###
| 0.4 |
2003-Oct-09 Thu
| ###
| 5.41
| ###
| 5.41
| 709,388
| ###
| 74.6
| 74.6
| ### |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 1,277,450
| 0
| 28.6
| 28.6
| 0.0 |
2003-Oct-02 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2003-Sep-30 Tue
| ###
| 5.41
| ###
| ###
| 1,091,770
| ###
| 71.6
| 71.6
| 0.0 |
2003-Sep-29 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-25 Thu
| 5.26
| 5.42
| 5.26
| ###
| 1,063,228
| ###
| ###
| ###
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| 5.29
| ###
| 1,157,225
| ###
| 26.8
| 26.8
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 5.26
| ###
| 702,350
| 1,847,180
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| 5.28
| 5.28
| 366,875
| 968,550
| ###
| ###
| 0.4 |
2003-Sep-19 Fri
| ###
| ###
| 5.28
| 5.28
| 720,352
| 1,901,729
| 29.9
| 29.9
| 0.4 |
2003-Sep-18 Thu
| 5.43
| 5.43
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Sep-17 Wed
| ###
| ###
| ###
| ###
| 511,627
| 0
| 32.1
| 32.1
| 0.0 |
2003-Sep-16 Tue
| 5.25
| ###
| 5.25
| ###
| 1,167,144
| 3,063,753
| 75.7
| 75.7
| 0.0 |
2003-Sep-15 Mon
| 5.28
| ###
| 5.23
| 5.23
|
|
| 31.9
| 31.9
| ### |
2003-Sep-12 Fri
| ###
| ###
| 5.24
| 5.27
|
|
| 33.3
| 33.3
| ### |
2003-Sep-11 Thu
| ###
| ###
| 5.26
| 5.27
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 5.27
| ###
| 5.26
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| 5.28
| ###
| 760,925
| 2,008,842
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
| 542,274
| 0
| ###
| ###
| 0.0 |
2003-Sep-05 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Sep-04 Thu
| 5.24
| 5.29
| 5.23
| 5.26
| 3,064,986
| 16,121,826
| 66.0
| 66.0
| 0.4 |
2003-Sep-03 Wed
| 5.26
| ###
| 5.25
| 5.26
| 1,876,229
| ###
| 67.9
| 67.9
| 0.4 |
2003-Sep-02 Tue
| 5.28
| 5.28
| 5.24
| 5.26
| 1,730,150
| 9,100,589
| 33.0
| 33.0
| 0.4 |
2003-Sep-01 Mon
| ###
| ###
| ###
| ###
| 872,752
| 0
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| ###
| ###
| 5.22
| 5.27
| 2,264,442
| ###
| ###
| ###
| ### |
2003-Aug-28 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 5.4
| 5.41
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2003-Aug-25 Mon
| 5.41
| 5.41
| ###
| ###
| 364,175
| ###
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| 5.42
| ###
| 5.41
| 495,380
| 1,342,479
| ###
| ###
| ### |
2003-Aug-21 Thu
| 5.4
| 5.4
| ###
| 5.4
| 437,981
| 1,182,548
| 71.5
| 71.5
| 0.4 |
2003-Aug-20 Wed
| 5.44
| 5.44
| ###
| 5.4
| 1,052,780
| ###
| ###
| ###
| 0.4 |
2003-Aug-19 Tue
| 5.48
| 5.48
| ###
| 5.45
| 1,666,349
| ###
| 32.2
| 32.2
| ### |
2003-Aug-18 Mon
| 5.5
| 5.5
| 5.45
| 5.48
|
|
| 30.7
| 30.7
| ### |
2003-Aug-15 Fri
| 5.4
| 5.48
| 5.4
| 5.48
|
|
| 78.5
| 78.5
| ### |
2003-Aug-14 Thu
| 5.47
| 5.49
| 5.42
| 5.42
| 270,976
| 1,478,174
| ###
| ###
| 0.4 |
2003-Aug-13 Wed
| 5.46
| 5.47
| 5.42
| 5.47
|
|
| ###
| ###
| ### |
2003-Aug-12 Tue
| 5.49
| 5.49
| ###
| 5.4
| 1,192,141
| 3,272,427
| ###
| ###
| 0.4 |
2003-Aug-11 Mon
| 5.51
| 5.52
| 5.49
| 5.49
| 615,425
| ###
| 31.9
| 31.9
| 0.4 |
2003-Aug-08 Fri
| 5.5
| 5.51
| 5.43
| 5.5
| 1,538,046
| ###
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| ###
| 5.5
| ###
| 5.47
| 3,754,258
| ###
| 81.6
| 81.6
| ### |
2003-Aug-06 Wed
| ###
| ###
| 5.28
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2003-Aug-05 Tue
| 5.4
| 5.4
| ###
| ###
| 654,524
| ###
| 27.9
| 27.9
| 0.0 |
2003-Aug-04 Mon
| ###
| 5.4
| ###
| 5.4
| 308,122
| 831,929
| 70.7
| 70.7
| 0.4 |
2003-Aug-01 Fri
| 5.43
| 5.47
| ###
| ###
| 643,444
| ###
| ###
| ###
| 0.0 |
2003-Jul-31 Thu
| 5.41
| 5.44
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2003-Jul-30 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-29 Tue
| ###
| 5.43
| ###
| 5.4
| 2,094,822
| 5,687,441
| ###
| ###
| 0.4 |
2003-Jul-28 Mon
| 5.4
| 5.43
| ###
| ###
| 1,014,826
| 2,755,252
| ###
| ###
| 0.0 |
2003-Jul-25 Fri
| ###
| 5.43
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-24 Thu
| 5.4
| 5.44
| ###
| 5.4
|
|
| 69.0
| 69.0
| 0.4 |
2003-Jul-23 Wed
| 5.41
| 5.46
| ###
| 5.41
| 563,889
| ###
| 67.8
| 67.8
| ### |
2003-Jul-22 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-21 Mon
| 5.5
| 5.51
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2003-Jul-18 Fri
| 5.5
| 5.53
| 5.43
| 5.48
| 874,648
| 4,793,071
| 25.2
| 25.2
| ### |
2003-Jul-17 Thu
| 5.54
| 5.54
| 5.47
| 5.5
|
|
| 25.7
| 25.7
| 0.4 |
2003-Jul-16 Wed
| 5.48
| 5.55
| 5.45
| 5.55
| 3,028,284
| ###
| 74.5
| 74.5
| ### |
2003-Jul-15 Tue
| 5.4
| 5.44
| 5.4
| 5.41
|
|
| 69.2
| 69.2
| ### |
2003-Jul-14 Mon
| 5.48
| 5.48
| 5.4
| 5.4
| 178,179
| ###
| 16.5
| 16.5
| 0.4 |
2003-Jul-11 Fri
| 5.4
| 5.42
| 5.4
| 5.4
| 1,471,078
| ###
| 66.9
| 66.9
| 0.4 |
2003-Jul-10 Thu
| 5.44
| 5.44
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2003-Jul-09 Wed
| 5.4
| 5.44
| 5.4
| 5.44
|
|
| ###
| ###
| 0.4 |
2003-Jul-08 Tue
| 5.43
| 5.48
| ###
| 5.42
| 1,133,256
| 3,105,121
| 32.6
| 32.6
| 0.4 |
2003-Jul-07 Mon
| ###
| 5.4
| ###
| ###
| 481,040
| ###
| 75.0
| 75.0
| 0.0 |
2003-Jul-04 Fri
| 5.4
| 5.4
| ###
| ###
| 2,169,526
| 5,857,720
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| 5.47
| 5.48
| 5.41
| 5.44
| 332,556
| ###
| 26.3
| 26.3
| 0.4 |
2003-Jul-02 Wed
| 5.44
| 5.49
| 5.42
| 5.46
| 1,254,884
| ###
| ###
| ###
| ### |
2003-Jul-01 Tue
| ###
| 5.45
| 5.28
| 5.44
| 5,143,982
| ###
| ###
| ###
| 0.4 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
| 2,364,585
| 0
| 32.1
| 32.1
| 0.0 |
2003-Jun-27 Fri
| 5.44
| 5.44
| ###
| 5.4
| 856,477
| ###
| 24.2
| 24.2
| 0.4 |
2003-Jun-25 Wed
| 5.55
| ###
| 5.45
| 5.48
| 1,204,486
| 3,282,224
| 24.3
| 24.3
| ### |
2003-Jun-24 Tue
| 5.5
| 5.57
| 5.49
| 5.55
|
|
| 81.0
| 81.0
| ### |
2003-Jun-23 Mon
| ###
| ###
| 5.48
| 5.5
| 2,081,620
| ###
| 18.3
| 18.3
| 0.4 |
2003-Jun-20 Fri
| 5.74
| 5.75
| ###
| ###
| 1,588,149
| 4,565,928
| 13.3
| 13.3
| 0.0 |
2003-Jun-19 Thu
| 5.78
| 5.78
| 5.75
| 5.75
| 1,219,277
| ###
| ###
| ###
| ### |
2003-Jun-18 Wed
| 5.85
| 5.85
| 5.72
| 5.74
| 1,836,727
| ###
| 16.7
| 16.7
| 0.4 |
2003-Jun-17 Tue
| 5.84
| 5.85
| 5.73
| 5.75
| 2,186,140
| 12,657,750
| ###
| ###
| ### |
2003-Jun-16 Mon
| ###
| 5.85
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-Jun-13 Fri
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-12 Thu
| ###
| ###
| 5.57
| ###
| 2,297,979
| 6,399,871
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-10 Tue
| 5.7
| 5.7
| 5.58
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2003-Jun-06 Fri
| 5.74
| 5.74
| ###
| ###
| 451,077
| ###
| 18.9
| 18.9
| 0.0 |
2003-Jun-05 Thu
| 5.71
| 5.71
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 5.7
| 5.72
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2003-May-30 Fri
| ###
| 5.88
| ###
| 5.85
|
|
| 89.4
| 89.4
| 0.4 |
2003-May-29 Thu
| ###
| 5.71
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| 5.58
| ###
| 5.58
| ###
| 1,449,083
| 4,042,941
| 82.4
| 82.4
| 0.0 |
2003-May-26 Mon
| ###
| ###
| 5.57
| 5.58
| 670,127
| ###
| 17.1
| 17.1
| 0.4 |
2003-May-23 Fri
| ###
| 5.71
| ###
| ###
| 1,183,427
| 3,378,684
| ###
| ###
| 0.0 |
2003-May-22 Thu
| 5.7
| 5.7
| ###
| ###
| 882,476
| 2,515,056
| 23.2
| 23.2
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| 5.5
| ###
| 5.48
| ###
| 1,399,446
| 3,834,482
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 5.45
| 5.56
| 5.45
| 5.51
| 1,324,558
| ###
| ###
| ###
| ### |
2003-May-16 Fri
| 5.47
| 5.52
| 5.44
| 5.45
| 987,841
| ###
| ###
| ###
| ### |
2003-May-15 Thu
| 5.57
| ###
| 5.45
| 5.45
| 517,827
| 1,411,078
| 14.3
| 14.3
| ### |
2003-May-14 Wed
| ###
| ###
| 5.52
| 5.53
| 321,170
| 886,429
| ###
| ###
| ### |
2003-May-13 Tue
| 5.51
| ###
| 5.47
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| 5.45
|
|
| 11.0
| 11.0
| ### |
2003-May-09 Fri
| ###
| ###
| 5.53
| 5.55
| 1,106,288
| 3,058,886
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| 5.7
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| 5.73
| 5.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-06 Tue
| 5.7
| 5.75
| ###
| 5.71
|
|
| 72.7
| 72.7
| 0.4 |
2003-May-05 Mon
| 5.7
| 5.76
| ###
| 5.76
|
|
| ###
| ###
| ### |
2003-May-02 Fri
| ###
| 5.72
| ###
| ###
| 388,280
| 1,110,480
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 5.53
| ###
| 5.53
| ###
| 197,185
| ###
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 23.3
| 23.3
| 0.0 |
2003-Apr-29 Tue
| ###
| 5.71
| 5.56
| 5.71
|
|
| 79.5
| 79.5
| 0.4 |
2003-Apr-28 Mon
| 5.46
| ###
| 5.46
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2003-Apr-24 Thu
| 5.5
| 5.5
| 5.47
| 5.48
| 324,442
| ###
| ###
| ###
| ### |
2003-Apr-23 Wed
| 5.5
| 5.5
| ###
| 5.4
|
|
| 16.3
| 16.3
| 0.4 |
2003-Apr-22 Tue
| ###
| 5.48
| ###
| 5.48
|
|
| ###
| ###
| ### |
2003-Apr-17 Thu
| 5.48
| 5.48
| 5.27
| 5.27
|
|
| ###
| ###
| ### |
2003-Apr-16 Wed
| 5.45
| 5.46
| 5.4
| 5.46
|
|
| ###
| ###
| ### |
2003-Apr-15 Tue
| 5.47
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Apr-14 Mon
| 5.42
| 5.46
| ###
| 5.44
| 855,448
| 2,335,373
| 76.9
| 76.9
| 0.4 |
2003-Apr-11 Fri
| 5.52
| 5.53
| 5.41
| 5.43
| 211,249
| ###
| ###
| ###
| 0.4 |
2003-Apr-10 Thu
| 5.44
| 5.57
| 5.42
| 5.46
|
|
| 66.0
| 66.0
| ### |
2003-Apr-09 Wed
| ###
| 5.45
| ###
| 5.4
| 533,383
| ###
| ###
| ###
| 0.4 |
2003-Apr-08 Tue
| 5.45
| 5.45
| ###
| 5.4
| 1,156,188
| ###
| ###
| ###
| 0.4 |
2003-Apr-07 Mon
| 5.48
| 5.57
| 5.42
| 5.57
| 1,567,853
| 8,615,352
| ###
| ###
| 0.4 |
2003-Apr-04 Fri
| 5.29
| 5.46
| 5.25
| 5.4
| 389,982
| 2,088,353
| ###
| ###
| 0.4 |
2003-Apr-03 Thu
| 5.25
| ###
| 5.24
| 5.29
| 659,052
| ###
| 76.9
| 76.9
| 0.4 |
2003-Apr-02 Wed
| 5.2
| 5.23
| ###
| 5.2
| 313,577
| ###
| 78.6
| 78.6
| ### |
2003-Apr-01 Tue
| 5.22
| 5.27
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| 5.2
| 5.26
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Mar-28 Fri
| 5.25
| 5.28
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Mar-27 Thu
| ###
| 5.28
| ###
| 5.25
| 886,555
| ###
| 82.9
| 82.9
| 0.4 |
2003-Mar-26 Wed
| 5.24
| 5.26
| ###
| 5.24
| 849,370
| 2,233,843
| ###
| ###
| 0.4 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 675,285
| 0
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| 5.21
| 1,948,785
| 0
| ###
| ###
| 0.4 |
2003-Mar-21 Fri
| ###
| 5.2
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
2003-Mar-20 Thu
| 5.25
| 5.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| 5.22
| 5.25
|
|
| 19.3
| 19.3
| 0.4 |
2003-Mar-18 Tue
| 5.26
| ###
| ###
| ###
| 850,142
| 0
| 67.3
| 67.3
| 0.0 |
2003-Mar-17 Mon
| 5.2
| 5.23
| ###
| 5.2
|
|
| 77.8
| 77.8
| ### |
2003-Mar-14 Fri
| ###
| 5.2
| ###
| ###
| 241,956
| 629,085
| 81.7
| 81.7
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
| 497,328
| 0
| 80.3
| 80.3
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| 5.22
| ###
| ###
| 200,580
| ###
| 34.4
| 34.4
| 0.0 |
2003-Mar-07 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| 5.2
| ###
| ###
| 269,529
| 700,775
| ###
| ###
| 0.0 |
2003-Mar-05 Wed
| 5.23
| 5.23
| ###
| ###
| 321,678
| 841,187
| 21.9
| 21.9
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| 5.21
| 5.21
| 274,545
| 715,189
| 17.8
| 17.8
| 0.4 |
2003-Mar-03 Mon
| 5.26
| ###
| 5.26
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Feb-28 Fri
| 5.22
| 5.29
| 5.2
| 5.23
|
|
| 77.0
| 77.0
| ### |
2003-Feb-27 Thu
| ###
| ###
| ###
| 5.23
|
|
| 18.5
| 18.5
| ### |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
| 499,674
| 0
| 94.8
| 94.8
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 646,176
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| 5.26
| 5.4
| 5.25
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2003-Feb-20 Thu
| 5.45
| 5.45
| ###
| ###
|
|
| 12.5
| 12.5
| 0.0 |
2003-Feb-19 Wed
| 5.41
| 5.48
| ###
| 5.43
|
|
| 75.0
| 75.0
| 0.4 |
2003-Feb-18 Tue
| ###
| 5.42
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2003-Feb-17 Mon
| ###
| 5.4
| ###
| ###
| 416,348
| ###
| 76.8
| 76.8
| 0.0 |
2003-Feb-14 Fri
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-13 Thu
| 5.44
| 5.45
| ###
| ###
| 215,984
| 588,556
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| 5.4
| 5.44
| 5.4
| 5.43
| 1,345,882
| 7,294,680
| 75.7
| 75.7
| 0.4 |
2003-Feb-11 Tue
| ###
| 5.47
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2003-Feb-10 Mon
| 5.46
| 5.46
| 5.25
| ###
| 1,812,527
| 9,706,082
| 15.6
| 15.6
| 0.0 |
2003-Feb-07 Fri
| 5.57
| 5.57
| 5.46
| 5.49
|
|
| ###
| ###
| 0.4 |
2003-Feb-06 Thu
| 5.5
| ###
| 5.43
| 5.55
| 469,579
| ###
| 86.5
| 86.5
| ### |
2003-Feb-05 Wed
| 5.51
| ###
| 5.42
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2003-Feb-04 Tue
| 5.57
| ###
| 5.55
| 5.55
| 422,279
| 1,171,824
| ###
| ###
| ### |
2003-Feb-03 Mon
| ###
| ###
| 5.55
| 5.55
| 402,442
| 1,116,776
| ###
| ###
| ### |
2003-Jan-31 Fri
| 5.7
| 5.7
| 5.55
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2003-Jan-30 Thu
| ###
| ###
| ###
| ###
| 371,154
| 0
| 82.8
| 82.8
| 0.0 |
2003-Jan-29 Wed
| 5.57
| ###
| 5.57
| ###
| 574,251
| 1,599,289
| ###
| ###
| 0.0 |
2003-Jan-28 Tue
| 5.59
| 5.59
| 5.5
| 5.56
|
|
| ###
| ###
| 0.4 |
2003-Jan-24 Fri
| ###
| ###
| 5.5
| 5.55
| 484,087
| ###
| 23.9
| 23.9
| ### |
2003-Jan-23 Thu
| ###
| ###
| 5.57
| 5.58
|
|
| ###
| ###
| 0.4 |
2003-Jan-22 Wed
| 5.5
| ###
| 5.5
| 5.55
| 459,884
| 1,264,681
| ###
| ###
| ### |
2003-Jan-21 Tue
| ###
| ###
| 5.53
| 5.53
| 1,082,158
| ###
| ###
| ###
| ### |
2003-Jan-20 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2003-Jan-17 Fri
| 5.57
| ###
| 5.55
| 5.55
| 377,880
| ###
| 29.8
| 29.8
| ### |
2003-Jan-16 Thu
| 5.47
| 5.59
| 5.44
| 5.56
| 256,145
| ###
| 86.2
| 86.2
| 0.4 |
2003-Jan-15 Wed
| 5.45
| 5.46
| 5.43
| 5.45
|
|
| ###
| ###
| ### |
2003-Jan-14 Tue
| 5.47
| 5.47
| 5.41
| 5.43
| 1,977,348
| 10,756,773
| ###
| ###
| 0.4 |
2003-Jan-13 Mon
| 5.45
| 5.48
| 5.43
| 5.44
|
|
| 26.1
| 26.1
| 0.4 |
2003-Jan-10 Fri
| 5.46
| 5.5
| 5.4
| 5.48
| 163,644
| 891,859
| 77.9
| 77.9
| ### |
2003-Jan-09 Thu
| 5.43
| 5.5
| 5.43
| 5.46
|
|
| 73.3
| 73.3
| ### |
2003-Jan-08 Wed
| 5.45
| 5.47
| 5.4
| 5.41
| 3,945,049
| 21,441,341
| ###
| ###
| ### |
2003-Jan-07 Tue
| 5.49
| 5.49
| 5.41
| 5.45
| 1,123,878
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 5.52
| ###
| 5.48
| 5.5
|
|
| ###
| ###
| 0.4 |
2003-Jan-03 Fri
| 5.53
| 5.53
| 5.4
| 5.53
|
|
| 68.0
| 68.0
| ### |
2003-Jan-02 Thu
| 5.72
| 5.72
| 5.51
| 5.52
| 132,182
| ###
| ###
| ###
| 0.4 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Dec-30 Mon
| 5.52
| ###
| 5.51
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 5.48
| 5.53
| 5.48
| 5.52
| 189,286
| ###
| 76.7
| 76.7
| 0.4 |
2002-Dec-24 Tue
| 5.57
| 5.57
| 5.45
| 5.54
|
|
| 19.9
| 19.9
| 0.4 |
2002-Dec-23 Mon
| 5.4
| ###
| 5.4
| ###
| 233,854
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 5.48
| 5.48
| ###
| 5.45
| 762,922
| ###
| 21.0
| 21.0
| ### |
2002-Dec-19 Thu
| 5.44
| 5.57
| 5.4
| 5.46
| 1,136,372
| ###
| 69.1
| 69.1
| ### |
2002-Dec-18 Wed
| 5.4
| 5.43
| ###
| 5.4
| 343,151
| 931,654
| 75.2
| 75.2
| 0.4 |
2002-Dec-17 Tue
| 5.45
| 5.45
| ###
| 5.42
| 226,753
| ###
| ###
| ###
| 0.4 |
2002-Dec-16 Mon
| ###
| 5.4
| ###
| 5.4
| 824,544
| ###
| ###
| ###
| 0.4 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Dec-12 Thu
| ###
| 5.4
| ###
| ###
| 887,025
| ###
| 79.2
| 79.2
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| 5.28
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| 5.25
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Dec-06 Fri
| 5.55
| 5.55
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| 5.5
|
|
| 87.2
| 87.2
| 0.4 |
2002-Dec-04 Wed
| 5.28
| ###
| 5.28
| ###
| 1,744,323
| ###
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| 5.42
| 5.42
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Dec-02 Mon
| 5.28
| 5.4
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 5.2
| 5.28
| 5.2
| 5.28
|
|
| 78.0
| 78.0
| 0.4 |
2002-Nov-28 Thu
| 5.21
| 5.23
| ###
| 5.22
| 843,947
| 2,206,921
| 71.1
| 71.1
| 0.4 |
2002-Nov-27 Wed
| 5.2
| 5.27
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2002-Nov-26 Tue
| 5.29
| 5.29
| 5.22
| 5.22
|
|
| 26.3
| 26.3
| 0.4 |
2002-Nov-25 Mon
| 5.27
| ###
| 5.25
| 5.28
|
|
| 73.0
| 73.0
| 0.4 |
2002-Nov-22 Fri
| 5.29
| ###
| 5.23
| 5.28
| 2,603,345
| 6,807,747
| ###
| ###
| 0.4 |
2002-Nov-21 Thu
| 5.28
| ###
| 5.22
| 5.28
| 313,773
| 818,947
| 71.2
| 71.2
| 0.4 |
2002-Nov-20 Wed
| 5.22
| 5.26
| 5.2
| 5.26
| 1,700,143
| 8,891,747
| ###
| ###
| 0.4 |
2002-Nov-19 Tue
| 5.22
| 5.22
| ###
| 5.22
|
|
| ###
| ###
| 0.4 |
2002-Nov-18 Mon
| 5.22
| 5.23
| ###
| 5.23
|
|
| ###
| ###
| ### |
2002-Nov-15 Fri
| 5.24
| 5.26
| 5.23
| 5.23
| 764,558
| ###
| 27.5
| 27.5
| ### |
2002-Nov-14 Thu
| 5.24
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
2002-Nov-13 Wed
| ###
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2002-Nov-12 Tue
| 5.22
| 5.22
| 5.22
| 5.22
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| ###
| ###
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2002-Nov-08 Fri
| ###
| ###
| 5.26
| ###
| 3,043,329
| 8,003,955
| 20.7
| 20.7
| 0.0 |
2002-Nov-07 Thu
| 5.41
| 5.43
| ###
| 5.41
| 3,094,053
| 8,400,353
| 77.3
| 77.3
| ### |
2002-Nov-06 Wed
| 5.28
| 5.44
| 5.28
| ###
| 751,453
| 4,027,788
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| 5.27
| ###
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 5.25
| 5.28
| 5.23
| 5.27
| 267,973
| ###
| 73.1
| 73.1
| ### |
2002-Nov-01 Fri
| 5.21
| 5.29
| 5.21
| 5.26
| 345,840
| ###
| 79.4
| 79.4
| 0.4 |
2002-Oct-31 Thu
| ###
| 5.23
| ###
| 5.21
|
|
| 77.0
| 77.0
| 0.4 |
2002-Oct-30 Wed
| 5.2
| 5.21
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Oct-29 Tue
| ###
| 5.42
| 5.22
| 5.25
| 651,825
| ###
| 12.8
| 12.8
| 0.4 |
2002-Oct-28 Mon
| 5.27
| 5.42
| 5.27
| 5.42
|
|
| 89.6
| 89.6
| 0.4 |
2002-Oct-25 Fri
| ###
| 5.27
| ###
| 5.27
| 284,771
| 750,371
| ###
| ###
| ### |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 5.28
| ###
| 5.26
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| 5.29
| 5.29
| 539,626
| ###
| 26.8
| 26.8
| 0.4 |
2002-Oct-21 Mon
| ###
| ###
| 5.27
| 5.28
|
|
| ###
| ###
| 0.4 |
2002-Oct-18 Fri
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| 5.43
| ###
| 5.43
|
|
| 85.7
| 85.7
| 0.4 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2002-Oct-15 Tue
| ###
| 5.45
| ###
| ###
| 821,547
| ###
| 77.8
| 77.8
| 0.0 |
2002-Oct-14 Mon
| 5.25
| ###
| 5.25
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Oct-11 Fri
| 5.29
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2002-Oct-10 Thu
| 5.25
| ###
| 5.24
| 5.29
|
|
| ###
| ###
| 0.4 |
2002-Oct-09 Wed
| 5.25
| ###
| 5.24
| ###
| 566,486
| ###
| 85.3
| 85.3
| 0.0 |
2002-Oct-08 Tue
| 5.27
| 5.29
| 5.2
| 5.21
|
|
| ###
| ###
| 0.4 |
2002-Oct-07 Mon
| 5.25
| 5.27
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2002-Oct-04 Fri
| 5.41
| 5.42
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2002-Oct-03 Thu
| ###
| 5.47
| ###
| 5.41
| 809,153
| ###
| ###
| ###
| ### |
2002-Oct-02 Wed
| ###
| 5.42
| 5.26
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
| 526,350
| 0
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
| 1,313,441
| 0
| 84.0
| 84.0
| 0.0 |
2002-Sep-27 Fri
| ###
| ###
| ###
| ###
| 850,326
| 0
| ###
| ###
| 0.0 |
2002-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Sep-25 Wed
| ###
| ###
| ###
| ###
| 334,123
| 0
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
| 572,541
| 0
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| 5.22
| ###
| 5.21
| 5.22
| 449,423
| 1,170,746
| ###
| ###
| 0.4 |
2002-Sep-19 Thu
| 5.25
| ###
| 5.23
| 5.27
|
|
| ###
| ###
| ### |
2002-Sep-18 Wed
| 5.29
| 5.29
| 5.2
| 5.29
|
|
| 74.9
| 74.9
| 0.4 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 89.0
| 89.0
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 478,659
| 0
| 80.4
| 80.4
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
| 1,385,853
| 0
| 73.5
| 73.5
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-11 Wed
| 5.2
| 5.22
| ###
| 5.2
| 272,953
| ###
| 66.6
| 66.6
| ### |
2002-Sep-10 Tue
| 5.27
| 5.28
| ###
| 5.2
| 699,483
| ###
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| 5.29
| 5.29
| 389,185
| ###
| 28.7
| 28.7
| 0.4 |
2002-Sep-06 Fri
| 5.29
| ###
| 5.28
| ###
| 445,657
| ###
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| 5.21
| 5.4
| 5.21
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Sep-04 Wed
| 5.28
| 5.28
| ###
| 5.2
|
|
| 23.3
| 23.3
| ### |
2002-Sep-03 Tue
| ###
| ###
| 5.27
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 5.23
| 5.23
| ###
| ###
| 351,523
| ###
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| 5.24
| 5.25
| 5.2
| 5.23
| 472,545
| 2,469,047
| ###
| ###
| ### |
2002-Aug-28 Wed
| ###
| 5.25
| ###
| 5.25
|
|
| 79.0
| 79.0
| 0.4 |
2002-Aug-27 Tue
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
| 251,879
| 0
| 82.9
| 82.9
| 0.0 |
2002-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2002-Aug-22 Thu
| 5.24
| 5.24
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2002-Aug-21 Wed
| ###
| ###
| ###
| 5.25
| 234,441
| 0
| 85.5
| 85.5
| 0.4 |
2002-Aug-20 Tue
| ###
| 5.22
| ###
| 5.22
| 328,458
| 857,275
| ###
| ###
| 0.4 |
2002-Aug-19 Mon
| ###
| ###
| ###
| ###
| 225,188
| 0
| ###
| ###
| 0.0 |
2002-Aug-16 Fri
| ###
| ###
| ###
| ###
| 2,060,074
| 0
| ###
| ###
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| ###
| ###
| 187,272
| 0
| 69.4
| 69.4
| 0.0 |
2002-Aug-14 Wed
| ###
| ###
| ###
| ###
| 819,479
| 0
| ###
| ###
| 0.0 |
2002-Aug-13 Tue
| ###
| ###
| ###
| ###
| 2,310,028
| 0
| 74.5
| 74.5
| 0.0 |
2002-Aug-12 Mon
| ###
| ###
| 5
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2002-Aug-09 Fri
| ###
| ###
| 4.89
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2002-Aug-08 Thu
| 4.76
| 4.82
| 4.75
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Aug-07 Wed
| 4.7
| 4.8
| 4.7
| 4.75
| 931,323
| 4,423,784
| ###
| ###
| ### |
2002-Aug-06 Tue
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| 4.76
| 4.8
| ###
| ###
| 87,540
| ###
| ###
| ###
| 0.0 |
2002-Aug-02 Fri
| 4.81
| 4.88
| 4.78
| 4.82
|
|
| 74.6
| 74.6
| 0.3 |
2002-Aug-01 Thu
| 4.8
| 4.85
| 4.75
| 4.83
| 414,482
| ###
| 77.6
| 77.6
| 0.3 |
2002-Jul-31 Wed
| ###
| ###
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Jul-30 Tue
| ###
| ###
| 4.85
| 4.88
| 1,266,253
| ###
| ###
| ###
| 0.3 |
2002-Jul-29 Mon
| 4.84
| ###
| 4.8
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2002-Jul-26 Fri
| 4.76
| 4.84
| 4.73
| 4.76
| 267,046
| ###
| 81.6
| 81.6
| ### |
2002-Jul-25 Thu
| 4.73
| 4.83
| 4.7
| 4.73
| 1,829,424
| ###
| ###
| ###
| 0.3 |
2002-Jul-24 Wed
| 4.74
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| 4.7
| 4.76
| ###
| 4.76
|
|
| 75.1
| 75.1
| ### |
2002-Jul-22 Mon
| ###
| 4.83
| ###
| 4.73
| 376,686
| ###
| 76.6
| 76.6
| 0.3 |
2002-Jul-19 Fri
| 4.8
| 4.8
| ###
| 4.7
| 1,160,256
| ###
| ###
| ###
| 0.3 |
2002-Jul-18 Thu
| 4.75
| 4.81
| 4.75
| 4.8
| 801,770
| ###
| 79.3
| 79.3
| 0.3 |
2002-Jul-17 Wed
| 4.76
| 4.76
| ###
| 4.76
|
|
| 86.9
| 86.9
| ### |
2002-Jul-16 Tue
| 4.76
| 4.78
| 4.75
| 4.76
| 519,141
| ###
| ###
| ###
| ### |
2002-Jul-15 Mon
| 4.8
| 4.8
| ###
| 4.72
| 453,288
| ###
| ###
| ###
| 0.3 |
2002-Jul-12 Fri
| 4.76
| 4.82
| 4.74
| 4.79
| 273,628
| 1,307,941
| ###
| ###
| 0.3 |
2002-Jul-11 Thu
| 4.8
| 4.86
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2002-Jul-10 Wed
| 4.8
| 4.86
| 4.8
| 4.85
| 506,054
| 2,444,240
| 82.2
| 82.2
| ### |
2002-Jul-09 Tue
| 4.8
| 4.83
| 4.77
| 4.81
|
|
| 69.0
| 69.0
| ### |
2002-Jul-08 Mon
| 4.7
| 4.8
| 4.7
| 4.8
| 391,321
| 1,858,774
| 86.0
| 86.0
| 0.3 |
2002-Jul-05 Fri
| ###
| 4.7
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2002-Jul-04 Thu
| 4.74
| 4.74
| ###
| 4.71
|
|
| 27.0
| 27.0
| ### |
2002-Jul-03 Wed
| 4.79
| 4.8
| 4.73
| 4.74
| 230,171
| ###
| ###
| ###
| 0.3 |
2002-Jul-02 Tue
| 4.85
| 4.85
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
2002-Jul-01 Mon
| 4.86
| 4.86
| 4.79
| 4.85
|
|
| ###
| ###
| ### |
2002-Jun-28 Fri
| 4.86
| 4.87
| 4.82
| 4.85
|
|
| ###
| ###
| ### |
2002-Jun-27 Thu
| 4.83
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2002-Jun-26 Wed
| 4.72
| 4.78
| 4.72
| 4.75
|
|
| 84.9
| 84.9
| ### |
2002-Jun-25 Tue
| 4.83
| 4.83
| 4.7
| 4.74
| 540,787
| 2,576,850
| ###
| ###
| 0.3 |
2002-Jun-24 Mon
| 4.8
| 4.85
| 4.78
| 4.8
|
|
| 76.8
| 76.8
| 0.3 |
2002-Jun-21 Fri
| 4.7
| 4.87
| 4.7
| 4.83
| 817,649
| 3,912,450
| 87.9
| 87.9
| 0.3 |
2002-Jun-20 Thu
| 4.72
| 4.76
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
2002-Jun-19 Wed
| 4.85
| 4.87
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Jun-18 Tue
| 4.87
| 4.88
| 4.78
| 4.81
| 1,072,225
| 5,178,846
| ###
| ###
| ### |
2002-Jun-17 Mon
| 4.87
| ###
| 4.87
| 4.88
|
|
| ###
| ###
| 0.3 |
2002-Jun-14 Fri
| ###
| ###
| 4.85
| 4.88
| 1,274,476
| ###
| ###
| ###
| 0.3 |
2002-Jun-13 Thu
| ###
| ###
| 4.89
| ###
| 1,226,853
| 2,999,655
| ###
| ###
| 0.0 |
2002-Jun-12 Wed
| ###
| ###
| ###
| ###
| 840,579
| 0
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 4.88
| ###
| 4.88
| 4.89
|
|
| ###
| ###
| ### |
2002-Jun-07 Fri
| 4.88
| ###
| 4.85
| ###
| 1,301,545
| 3,156,246
| 72.8
| 72.8
| 0.0 |
2002-Jun-06 Thu
| 4.8
| ###
| 4.8
| ###
| 1,181,251
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 4.77
| 4.8
| 4.77
| 4.8
|
|
| 75.8
| 75.8
| 0.3 |
2002-Jun-04 Tue
| 4.79
| 4.79
| 4.74
| 4.76
|
|
| 36.7
| 36.7
| ### |
2002-Jun-03 Mon
| 4.78
| 4.82
| 4.77
| 4.8
| 1,071,084
| 5,135,847
| 74.4
| 74.4
| 0.3 |
2002-May-31 Fri
| 4.77
| 4.82
| 4.77
| 4.8
| 1,342,655
| ###
| ###
| ###
| 0.3 |
2002-May-30 Thu
| ###
| 4.76
| ###
| 4.76
| 432,073
| ###
| 83.9
| 83.9
| ### |
2002-May-29 Wed
| 4.71
| 4.73
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2002-May-28 Tue
| 4.78
| 4.78
| ###
| 4.7
| 208,952
| ###
| 20.2
| 20.2
| 0.3 |
2002-May-27 Mon
| 4.88
| 4.88
| 4.76
| 4.78
|
|
| ###
| ###
| ### |
2002-May-24 Fri
| 4.85
| ###
| 4.85
| 4.86
|
|
| ###
| ###
| 0.3 |
2002-May-23 Thu
| ###
| ###
| 4.81
| 4.81
| 1,543,752
| 3,712,723
| 17.9
| 17.9
| ### |
2002-May-22 Wed
| 4.82
| ###
| 4.82
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2002-May-21 Tue
| 4.8
| 4.82
| 4.8
| 4.8
| 612,220
| 2,944,778
| 76.9
| 76.9
| 0.3 |
2002-May-20 Mon
| 4.79
| 4.82
| 4.79
| 4.8
|
|
| 72.3
| 72.3
| 0.3 |
2002-May-17 Fri
| 4.8
| 4.8
| 4.79
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-May-16 Thu
| 4.7
| 4.83
| 4.7
| 4.8
|
|
| 84.2
| 84.2
| 0.3 |
2002-May-15 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| ###
| 4.7
| ###
| ###
| 1,037,983
| ###
| 78.8
| 78.8
| 0.0 |
2002-May-13 Mon
| 4.59
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2002-May-09 Thu
| ###
| ###
| ###
| ###
| 283,473
| 0
| 39.1
| 39.1
| 0.0 |
2002-May-08 Wed
| 4.75
| 4.76
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2002-May-07 Tue
| 4.8
| 4.8
| 4.7
| 4.75
|
|
| 31.9
| 31.9
| ### |
2002-May-06 Mon
| 4.77
| 4.79
| 4.77
| 4.79
| 305,188
| ###
| ###
| ###
| 0.3 |
2002-May-03 Fri
| 4.75
| 4.79
| 4.75
| 4.77
| 179,187
| 854,721
| 73.2
| 73.2
| ### |
2002-May-02 Thu
| 4.79
| 4.79
| 4.75
| 4.75
| 238,949
| 1,139,786
| ###
| ###
| ### |
2002-May-01 Wed
| 4.76
| 4.8
| 4.75
| 4.75
| 337,545
| 1,611,777
| ###
| ###
| ### |
2002-Apr-30 Tue
| 4.75
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Apr-29 Mon
| 4.74
| 4.8
| 4.74
| 4.77
|
|
| 80.4
| 80.4
| ### |
2002-Apr-26 Fri
| ###
| 4.75
| ###
| 4.74
|
|
| 80.7
| 80.7
| 0.3 |
2002-Apr-24 Wed
| 4.77
| 4.77
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
2002-Apr-23 Tue
| 4.75
| 4.78
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2002-Apr-22 Mon
| 4.78
| 4.8
| 4.72
| 4.78
| 1,136,329
| 5,408,926
| ###
| ###
| ### |
2002-Apr-19 Fri
| 4.81
| 4.82
| 4.78
| 4.79
|
|
| ###
| ###
| 0.3 |
2002-Apr-18 Thu
| 4.85
| 4.85
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Apr-17 Wed
| 4.83
| 4.85
| 4.78
| 4.83
| 1,104,250
| ###
| ###
| ###
| 0.3 |
2002-Apr-16 Tue
| 4.85
| 4.86
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Apr-15 Mon
| 4.8
| 4.85
| 4.8
| 4.83
| 139,989
| 675,446
| 75.4
| 75.4
| 0.3 |
2002-Apr-12 Fri
| 4.82
| 4.83
| 4.79
| 4.79
|
|
| ###
| ###
| 0.3 |
2002-Apr-11 Thu
| 4.76
| 4.83
| 4.76
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Apr-10 Wed
| 4.77
| 4.78
| 4.75
| 4.76
|
|
| 32.1
| 32.1
| ### |
2002-Apr-09 Tue
| 4.76
| 4.77
| 4.75
| 4.76
| 207,643
| 988,380
| ###
| ###
| ### |
2002-Apr-08 Mon
| 4.8
| 4.8
| 4.72
| 4.77
|
|
| ###
| ###
| ### |
2002-Apr-05 Fri
| 4.78
| 4.78
| 4.72
| 4.76
| 547,125
| 2,598,843
| ###
| ###
| ### |
2002-Apr-04 Thu
| 4.77
| 4.8
| 4.73
| 4.77
| 510,427
| 2,432,184
| 76.1
| 76.1
| ### |
2002-Apr-03 Wed
| 4.75
| 4.79
| 4.75
| 4.77
| 2,335,220
| ###
| 77.2
| 77.2
| ### |
2002-Apr-02 Tue
| 4.74
| 4.76
| ###
| 4.75
|
|
| ###
| ###
| ### |
2002-Mar-28 Thu
| 4.7
| 4.8
| ###
| 4.74
| 973,558
| ###
| ###
| ###
| 0.3 |
2002-Mar-27 Wed
| ###
| 4.78
| ###
| 4.77
|
|
| ###
| ###
| ### |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 926,682
| 0
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2002-Mar-22 Fri
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| 4.72
| 4.72
| ###
| 4.71
| 831,173
| ###
| ###
| ###
| ### |
2002-Mar-19 Tue
| ###
| 4.79
| ###
| 4.72
|
|
| ###
| ###
| 0.3 |
2002-Mar-18 Mon
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 4.59
| 4.59
| 4.51
| 4.51
|
|
| 23.8
| 23.8
| 0.3 |
2002-Mar-14 Thu
| ###
| ###
| 4.573
| 4.573
|
|
| ###
| ###
| ### |
2002-Mar-13 Wed
| ###
| 4.71
| ###
| ###
| 156,455
| 368,451
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 4.74
| 4.74
| 4.71
| 4.71
|
|
| 30.4
| 30.4
| ### |
2002-Mar-11 Mon
| 4.8
| 4.8
| ###
| 4.74
|
|
| 23.3
| 23.3
| 0.3 |
2002-Mar-08 Fri
| 4.73
| 4.83
| 4.73
| 4.83
| 308,646
| 1,475,327
| 84.9
| 84.9
| 0.3 |
2002-Mar-07 Thu
| ###
| 4.73
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Mar-06 Wed
| 4.724
| 4.724
| ###
| 4.7
|
|
| 28.1
| 28.1
| 0.3 |
2002-Mar-05 Tue
| ###
| 4.73
| ###
| 4.73
|
|
| ###
| ###
| 0.3 |
2002-Mar-04 Mon
| ###
| ###
| ###
| ###
| 622,255
| 0
| 80.5
| 80.5
| 0.0 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
| 704,584
| 0
| 72.3
| 72.3
| 0.0 |
2002-Feb-27 Wed
| 4.81
| 4.81
| 4.55
| 4.7
| 1,335,371
| ###
| 21.5
| 21.5
| 0.3 |
2002-Feb-26 Tue
| 4.72
| 4.84
| 4.72
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Feb-25 Mon
| 4.8
| 4.84
| 4.72
| 4.72
|
|
| 23.2
| 23.2
| 0.3 |
2002-Feb-22 Fri
| 4.8
| 4.83
| 4.77
| 4.8
| 102,083
| ###
| ###
| ###
| 0.3 |
2002-Feb-21 Thu
| 4.75
| 4.84
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-20 Wed
| 4.81
| 4.83
| 4.76
| 4.787
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| 4.84
| 4.84
| 4.82
| 4.83
| 649,187
| 3,135,573
| 34.6
| 34.6
| 0.3 |
2002-Feb-18 Mon
| 4.87
| 4.87
| 4.81
| 4.83
| 87,328
| ###
| 31.0
| 31.0
| 0.3 |
2002-Feb-15 Fri
| ###
| ###
| 4.89
| 4.89
| 587,981
| ###
| 32.6
| 32.6
| ### |
2002-Feb-14 Thu
| ###
| ###
| 4.88
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2002-Feb-13 Wed
| 4.87
| ###
| 4.87
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 4.88
| 4.89
| 2,486,889
| ###
| ###
| ###
| ### |
2002-Feb-11 Mon
| 4.87
| 4.944
| 4.83
| 4.944
| 192,628
| 941,373
| ###
| ###
| ### |
2002-Feb-08 Fri
| 4.85
| 4.88
| 4.84
| 4.87
| 1,116,974
| ###
| ###
| ###
| 0.3 |
2002-Feb-07 Thu
| ###
| ###
| 4.83
| 4.886
|
|
| 25.3
| 25.3
| 0.3 |
2002-Feb-06 Wed
| ###
| ###
| ###
| 4.929
|
|
| ###
| ###
| 0.4 |
2002-Feb-05 Tue
| ###
| ###
| 4.87
| 4.87
| 416,075
| 1,013,142
| ###
| ###
| 0.3 |
2002-Feb-04 Mon
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| 4.89
| 4.89
| 319,744
| 781,774
| ###
| ###
| ### |
2002-Jan-31 Thu
| 4.87
| 4.948
| 4.87
| 4.948
|
|
| 81.1
| 81.1
| ### |
2002-Jan-30 Wed
| ###
| ###
| 4.86
| 4.86
|
|
| 29.2
| 29.2
| 0.3 |
2002-Jan-29 Tue
| ###
| ###
| 4.87
| ###
| 889,541
| ###
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| 4.88
| ###
| 802,329
| 1,957,682
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 4.83
| 4.87
| 4.82
| 4.87
|
|
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 4.85
| ###
| 4.77
| 4.83
|
|
| 29.5
| 29.5
| 0.3 |
2002-Jan-22 Tue
| 4.76
| 4.85
| 4.75
| 4.84
| 1,821,777
| 8,744,529
| 82.7
| 82.7
| 0.3 |
2002-Jan-21 Mon
| 4.73
| 4.76
| 4.73
| 4.75
| 187,456
| 889,478
| 70.4
| 70.4
| ### |
2002-Jan-18 Fri
| 4.71
| 4.76
| 4.7
| 4.73
|
|
| 73.9
| 73.9
| 0.3 |
2002-Jan-17 Thu
| 4.73
| 4.77
| 4.7
| 4.7
| 563,987
| 2,670,478
| 32.1
| 32.1
| 0.3 |
2002-Jan-16 Wed
| 4.7
| 4.8
| ###
| 4.76
|
|
| ###
| ###
| ### |
2002-Jan-15 Tue
| ###
| 4.71
| ###
| ###
| 361,852
| ###
| 73.1
| 73.1
| 0.0 |
2002-Jan-14 Mon
| ###
| ###
| ###
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
| 736,623
| 0
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 906,271
| 0
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| ###
| 4.71
| ###
| 4.688
| 42,379
| ###
| 81.9
| 81.9
| 0.3 |
2002-Jan-08 Tue
| 4.75
| 4.75
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
| 1,906,046
| 0
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| 4.7
| 4.71
| ###
| 4.7
|
|
| 74.0
| 74.0
| 0.3 |
2002-Jan-02 Wed
| ###
| 4.72
| ###
| 4.72
| 122,723
| 289,626
| 85.3
| 85.3
| 0.3 |
2001-Dec-31 Mon
| 4.643
| 4.643
| ###
| ###
| 988,644
| ###
| 24.3
| 24.3
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Dec-27 Thu
| 4.7
| 4.7
| ###
| 4.7
| 78,820
| 185,227
| 62.2
| 62.2
| 0.3 |
2001-Dec-24 Mon
| 4.7
| 4.7
| ###
| 4.7
|
|
| 68.3
| 68.3
| 0.3 |
2001-Dec-21 Fri
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| 4.559
| ###
| 4.559
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| 4.581
| 4.59
| 4.53
| 4.55
| 779,181
| ###
| 30.3
| 30.3
| 0.3 |
2001-Dec-18 Tue
| 4.54
| 4.55
| 4.49
| 4.5
|
|
| 24.3
| 24.3
| ### |
2001-Dec-17 Mon
| 4.59
| ###
| 4.5
| 4.52
| 881,159
| ###
| ###
| ###
| 0.3 |
2001-Dec-14 Fri
| ###
| ###
| 4.51
| 4.584
| 1,254,920
| 2,829,844
| 31.2
| 31.2
| 0.3 |
2001-Dec-13 Thu
| 4.55
| ###
| 4.55
| ###
| 3,694,443
| 8,404,857
| 85.2
| 85.2
| 0.0 |
2001-Dec-12 Wed
| 4.48
| ###
| 4.47
| 4.53
|
|
| 82.7
| 82.7
| ### |
2001-Dec-11 Tue
| 4.44
| 4.49
| 4.42
| 4.44
| 3,069,673
| ###
| 71.8
| 71.8
| 0.3 |
2001-Dec-10 Mon
| ###
| 4.47
| ###
| 4.44
|
|
| 72.1
| 72.1
| 0.3 |
2001-Dec-07 Fri
| ###
| ###
| 4.55
| 4.56
|
|
| 24.1
| 24.1
| 0.3 |
2001-Dec-06 Thu
| ###
| 4.72
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 4.549
| ###
| 4.549
| ###
| 200,227
| ###
| 82.1
| 82.1
| 0.0 |
2001-Dec-04 Tue
| 4.53
| 4.55
| 4.48
| 4.55
| 1,659,823
| ###
| ###
| ###
| 0.3 |
2001-Dec-03 Mon
| 4.48
| 4.52
| 4.43
| 4.52
| 3,798,850
| 16,999,853
| 82.4
| 82.4
| 0.3 |
2001-Nov-30 Fri
| ###
| 4.45
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
2001-Nov-29 Thu
| 4.4
| 4.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| 4.42
| ###
| 4.4
| 645,089
| 1,425,646
| ###
| ###
| 0.3 |
2001-Nov-27 Tue
| ###
| ###
| 4.23
| ###
| 1,374,280
| ###
| 76.9
| 76.9
| 0.0 |
2001-Nov-26 Mon
| 4.24
| ###
| 4.24
| 4.28
| 1,307,970
| ###
| ###
| ###
| 0.3 |
2001-Nov-23 Fri
| 4.2
| 4.25
| 4.2
| 4.2
|
|
| 66.4
| 66.4
| ### |
2001-Nov-22 Thu
| 4.27
| 4.27
| ###
| 4.23
| 520,371
| ###
| 23.1
| 23.1
| 0.3 |
2001-Nov-21 Wed
| ###
| ###
| 4.25
| 4.27
|
|
| 26.9
| 26.9
| ### |
2001-Nov-20 Tue
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 4.4
| 4.4
| 4.28
| 4.4
| 589,326
| 2,557,674
| 64.4
| 64.4
| 0.3 |
2001-Nov-16 Fri
| ###
| ###
| ###
| 4.359
| 1,192,727
| 0
| 29.1
| 29.1
| ### |
2001-Nov-15 Thu
| ###
| 4.4
| ###
| ###
| 1,424,986
| ###
| 73.7
| 73.7
| 0.0 |
2001-Nov-14 Wed
| 4.4
| 4.4
| ###
| ###
| 1,231,325
| ###
| 19.1
| 19.1
| 0.0 |
2001-Nov-13 Tue
| 4.4
| 4.41
| ###
| ###
| 939,282
| ###
| 35.2
| 35.2
| 0.0 |
2001-Nov-12 Mon
| 4.453
| 4.453
| ###
| 4.42
| 1,131,554
| ###
| ###
| ###
| 0.3 |
2001-Nov-09 Fri
| 4.521
| 4.521
| ###
| 4.374
| 161,725
| 365,579
| ###
| ###
| 0.3 |
2001-Nov-08 Thu
| 4.56
| 4.58
| 4.376
| 4.376
|
|
| 6.9
| 6.9
| 0.3 |
2001-Nov-07 Wed
| 4.55
| ###
| 4.52
| 4.55
| 226,656
| 512,242
| 74.3
| 74.3
| 0.3 |
2001-Nov-06 Tue
| 4.41
| 4.55
| 4.4
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Nov-05 Mon
| 4.4
| 4.43
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Nov-02 Fri
| ###
| 4.42
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| 4.344
|
|
| 73.2
| 73.2
| ### |
2001-Oct-31 Wed
| ###
| ###
| 4.27
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
| 384,722
| 0
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| ###
| 4.44
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Oct-26 Fri
| ###
| ###
| 4.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-25 Thu
| 4.29
| ###
| 4.25
| 4.28
| 1,308,926
| ###
| 26.9
| 26.9
| 0.3 |
2001-Oct-24 Wed
| ###
| ###
| 4.25
| 4.28
| 2,136,053
| ###
| 22.4
| 22.4
| 0.3 |
2001-Oct-23 Tue
| 4.42
| 4.42
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-22 Mon
| 4.5
| 4.5
| ###
| ###
| 274,328
| ###
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| 4.43
| 4.49
| ###
| ###
| 516,445
| ###
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| 4.42
| 4.44
| 4.4
| 4.43
| 261,286
| 1,154,884
| 77.7
| 77.7
| ### |
2001-Oct-17 Wed
| 4.45
| 4.45
| ###
| 4.42
|
|
| 23.4
| 23.4
| 0.3 |
2001-Oct-16 Tue
| 4.41
| 4.42
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2001-Oct-15 Mon
| 4.42
| 4.48
| 4.41
| 4.41
| 517,429
| 2,299,971
| 34.0
| 34.0
| ### |
2001-Oct-12 Fri
| 4.451
| 4.451
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2001-Oct-11 Thu
| 4.546
| 4.56
| 4.45
| 4.46
| 1,425,725
| ###
| 15.9
| 15.9
| 0.3 |
2001-Oct-10 Wed
| 4.58
| ###
| 4.51
| 4.52
|
|
| ###
| ###
| 0.3 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 1,505,743
| 0
| 18.3
| 18.3
| 0.0 |
2001-Oct-08 Mon
| 4.59
| 4.7
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| 4.55
| ###
| 638,728
| ###
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 4.781
| 4.781
| 4.54
| 4.57
|
|
| 8.8
| 8.8
| ### |
2001-Oct-03 Wed
| 4.687
| ###
| 4.56
| ###
| 1,803,340
| ###
| ###
| ###
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| 4.683
|
|
| 11.7
| 11.7
| 0.3 |
2001-Oct-01 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-27 Thu
| 4.7
| 4.82
| 4.7
| 4.82
| 1,034,475
| ###
| 83.4
| 83.4
| 0.3 |
2001-Sep-26 Wed
| ###
| 4.82
| ###
| 4.75
| 466,089
| 1,123,274
| 65.9
| 65.9
| ### |
2001-Sep-25 Tue
| 4.77
| 4.77
| ###
| 4.747
| 1,044,347
| ###
| 28.4
| 28.4
| ### |
2001-Sep-24 Mon
| 4.72
| 4.8
| ###
| ###
| 791,958
| ###
| 28.4
| 28.4
| 0.0 |
2001-Sep-21 Fri
| ###
| 4.75
| ###
| 4.726
| 1,159,180
| 2,753,052
| ###
| ###
| 0.3 |
2001-Sep-20 Thu
| ###
| 4.75
| ###
| 4.71
|
|
| 92.9
| 92.9
| ### |
2001-Sep-19 Wed
| 4.59
| ###
| 4.53
| ###
|
|
| 64.5
| 64.5
| 0.0 |
2001-Sep-18 Tue
| ###
| 4.76
| 4.5
| 4.578
|
|
| 20.3
| 20.3
| 0.3 |
2001-Sep-17 Mon
| ###
| ###
| 4.556
| 4.556
| 1,088,182
| 2,478,878
| 51.9
| 51.9
| 0.3 |
2001-Sep-14 Fri
| 4.527
| 4.8
| 4.527
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2001-Sep-13 Thu
| ###
| ###
| 4.56
| 4.58
|
|
| ###
| ###
| 0.3 |
2001-Sep-12 Wed
| ###
| ###
| ###
| 4.58
| 381,655
| 0
| 36.2
| 36.2
| 0.3 |
2001-Sep-11 Tue
| ###
| ###
| 4.56
| 4.56
| 768,155
| ###
| ###
| ###
| 0.3 |
2001-Sep-10 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2001-Sep-07 Fri
| 4.53
| ###
| 4.53
| ###
| 393,472
| ###
| 85.1
| 85.1
| 0.0 |
2001-Sep-06 Thu
| 4.5
| 4.58
| 4.5
| 4.58
| 163,423
| 741,940
| ###
| ###
| 0.3 |
2001-Sep-05 Wed
| ###
| 4.53
| ###
| 4.52
| 687,487
| 1,557,158
| 93.7
| 93.7
| 0.3 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
2001-Sep-03 Mon
| 4.751
| 4.76
| 4.71
| 4.72
| 844,358
| ###
| 31.0
| 31.0
| 0.3 |
2001-Aug-31 Fri
| ###
| ###
| 4.75
| 4.75
| 2,657,483
| 6,311,522
| 11.7
| 11.7
| ### |
2001-Aug-30 Thu
| ###
| ###
| 4.89
| ###
| 982,379
| ###
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 4.829
| ###
| 4.829
| ###
| 570,274
| 1,376,926
| 85.7
| 85.7
| 0.0 |
2001-Aug-28 Tue
| 4.75
| 4.83
| 4.75
| 4.83
| 87,223
| ###
| ###
| ###
| 0.3 |
2001-Aug-27 Mon
| ###
| 4.75
| ###
| 4.75
|
|
| 80.0
| 80.0
| ### |
2001-Aug-24 Fri
| 4.44
| ###
| 4.44
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-23 Thu
| 4.45
| 4.47
| 4.41
| 4.44
| 349,086
| 1,549,941
| 30.6
| 30.6
| 0.3 |
2001-Aug-22 Wed
| 4.28
| 4.43
| 4.24
| 4.43
|
|
| ###
| ###
| ### |
2001-Aug-21 Tue
| 4.2
| 4.27
| 4.2
| 4.27
| 237,720
| 1,006,744
| ###
| ###
| ### |
2001-Aug-20 Mon
| ###
| ###
| 4.2
| 4.2
| 426,180
| 894,978
| 14.8
| 14.8
| ### |
2001-Aug-17 Fri
| 4.41
| 4.41
| 4.28
| ###
|
|
| 15.3
| 15.3
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 328,322
| 0
| 30.9
| 30.9
| 0.0 |
2001-Aug-15 Wed
| ###
| 4.54
| ###
| ###
| 183,670
| ###
| 8.8
| 8.8
| 0.0 |
2001-Aug-14 Tue
| 4.42
| 4.54
| 4.42
| 4.53
|
|
| ###
| ###
| ### |
2001-Aug-13 Mon
| ###
| 4.42
| ###
| ###
| 1,143,680
| ###
| 75.4
| 75.4
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
| 468,128
| 0
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
| 231,249
| 0
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 289,827
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| ###
| 4.4
| ###
| ###
| 276,626
| 608,577
| 78.5
| 78.5
| 0.0 |
2001-Aug-03 Fri
| ###
| 4.351
| 4.26
| 4.351
| 853,782
| 3,675,958
| ###
| ###
| ### |
2001-Aug-02 Thu
| 4.27
| 4.4
| 4.23
| 4.356
| 378,852
| 1,634,746
| ###
| ###
| ### |
2001-Aug-01 Wed
| 4.25
| 4.25
| ###
| 4.2
| 1,300,758
| ###
| 24.3
| 24.3
| ### |
2001-Jul-31 Tue
| 4.21
| 4.25
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2001-Jul-30 Mon
| 4.23
| 4.25
| 4.23
| 4.24
| 222,872
| 944,977
| ###
| ###
| 0.3 |
2001-Jul-27 Fri
| 4.26
| 4.28
| 4.22
| 4.24
| 533,188
| 2,266,049
| ###
| ###
| 0.3 |
2001-Jul-26 Thu
| 4.25
| 4.26
| 4.22
| 4.26
|
|
| ###
| ###
| 0.3 |
2001-Jul-25 Wed
| ###
| ###
| 4.29
| ###
| 504,840
| 1,082,881
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 38.9
| 38.9
| 0.0 |
2001-Jul-23 Mon
| 4.4
| 4.4
| ###
| 4.4
| 373,875
| 822,525
| ###
| ###
| 0.3 |
2001-Jul-20 Fri
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| 4.4
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2001-Jul-18 Wed
| 4.4
| 4.42
| ###
| ###
| 642,679
| 1,420,320
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| 4.45
| 4.45
| 4.4
| 4.4
| 1,123,272
| 4,970,478
| ###
| ###
| 0.3 |
2001-Jul-16 Mon
| 4.41
| 4.49
| 4.41
| 4.47
|
|
| ###
| ###
| ### |
2001-Jul-13 Fri
| ###
| 4.42
| ###
| 4.41
| 3,811,673
| ###
| ###
| ###
| ### |
2001-Jul-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 4.29
| ###
| 4.25
| ###
| 123,754
| 262,977
| ###
| ###
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-06 Fri
| ###
| ###
| ###
| ###
| 429,529
| 0
| 73.4
| 73.4
| 0.0 |
2001-Jul-05 Thu
| ###
| 4.42
| ###
| 4.4
|
|
| 69.9
| 69.9
| 0.3 |
2001-Jul-04 Wed
| 4.42
| 4.42
| ###
| 4.4
| 522,979
| 1,155,783
| ###
| ###
| 0.3 |
2001-Jul-03 Tue
| ###
| 4.42
| ###
| 4.42
|
|
| 81.0
| 81.0
| 0.3 |
2001-Jul-02 Mon
| 4.41
| 4.41
| 4.28
| 4.4
| 603,123
| ###
| 30.4
| 30.4
| 0.3 |
2001-Jun-29 Fri
| ###
| 4.41
| ###
| 4.41
| 1,461,221
| ###
| ###
| ###
| ### |
2001-Jun-28 Thu
| ###
| 4.41
| ###
| 4.4
|
|
| 75.4
| 75.4
| 0.3 |
2001-Jun-27 Wed
| ###
| ###
| 4.29
| ###
| 410,384
| 880,273
| 70.6
| 70.6
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| ###
| ###
| 876,475
| 0
| ###
| ###
| 0.0 |
2001-Jun-25 Mon
| ###
| ###
| ###
| ###
| 380,925
| 0
| 71.9
| 71.9
| 0.0 |
2001-Jun-22 Fri
| ###
| 4.45
| ###
| ###
| 386,145
| 859,172
| 24.3
| 24.3
| 0.0 |
2001-Jun-21 Thu
| ###
| 4.42
| 4.29
| 4.4
|
|
| 84.1
| 84.1
| 0.3 |
2001-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-19 Tue
| ###
| 4.2
| ###
| ###
| 324,971
| ###
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| ###
| ###
| ###
| ###
| 232,040
| 0
| 33.8
| 33.8
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| 4.2
| 4.2
| ###
| 4.2
| 1,792,453
| 3,764,151
| ###
| ###
| ### |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 239,224
| 0
| 89.3
| 89.3
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 307,451
| 0
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-07 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jun-06 Wed
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-05 Tue
| ###
| ###
| 4
| ###
| 321,543
| 643,086
| 23.8
| 23.8
| 0.0 |
2001-Jun-04 Mon
| 4.22
| 4.22
| ###
| ###
| 247,623
| 522,484
| 34.0
| 34.0
| 0.0 |
2001-Jun-01 Fri
| 4.2
| 4.22
| ###
| 4.21
|
|
| 72.4
| 72.4
| ### |
2001-May-31 Thu
| ###
| 4.21
| ###
| 4.2
| 131,148
| ###
| ###
| ###
| ### |
2001-May-30 Wed
| ###
| ###
| ###
| ###
| 381,281
| 0
| 36.7
| 36.7
| 0.0 |
2001-May-29 Tue
| ###
| 4.2
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2001-May-28 Mon
| 4.121
| 4.121
| ###
| ###
| 1,091,824
| ###
| ###
| ###
| 0.0 |
2001-May-25 Fri
| 4
| ###
| 4
| ###
| 86,622
| 173,244
| 69.6
| 69.6
| 0.0 |
2001-May-24 Thu
| ###
| ###
| 3.88
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2001-May-23 Wed
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| ###
| 4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
| 828,879
| 0
| 20.7
| 20.7
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
| 597,848
| 0
| ###
| ###
| 0.0 |
2001-May-15 Tue
| ###
| ###
| 4
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
|
|
| 32.7
| 32.7
| 0.0 |
2001-May-11 Fri
| ###
| ###
| ###
| ###
| 513,844
| 0
| 32.0
| 32.0
| 0.0 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
| 792,156
| 0
| 20.2
| 20.2
| 0.0 |
2001-May-09 Wed
| ###
| ###
| ###
| ###
| 917,058
| 0
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| ###
| 4
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2001-May-07 Mon
| ###
| ###
| ###
| ###
| 454,945
| 0
| ###
| ###
| 0.0 |
2001-May-04 Fri
| 4.071
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| ###
| ###
| ###
| 259,474
| 0
| ###
| ###
| 0.0 |
2001-May-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Apr-26 Thu
| 4.2
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
| 74,674
| 0
| ###
| ###
| 0.0 |
2001-Apr-23 Mon
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
| 88,347
| 0
| 17.7
| 17.7
| 0.0 |
2001-Apr-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 4.2
| 4.2
| ###
| ###
| 171,446
| ###
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Apr-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-11 Wed
| 4.2
| 4.2
| ###
| ###
| 305,828
| ###
| ###
| ###
| 0.0 |
2001-Apr-10 Tue
| 4.25
| 4.25
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Apr-09 Mon
| ###
| ###
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2001-Apr-06 Fri
| ###
| ###
| 4.29
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Apr-05 Thu
| 4.4
| 4.4
| 4.28
| 4.29
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| ###
| 4.44
| ###
| ###
| 413,841
| 918,727
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 4.4
| 4.51
| ###
| ###
| 486,885
| 1,097,925
| 31.1
| 31.1
| 0.0 |
2001-Apr-02 Mon
| ###
| 4.4
| ###
| 4.4
| 2,159,153
| ###
| 94.5
| 94.5
| 0.3 |
2001-Mar-30 Fri
| ###
| 4.25
| ###
| ###
| 411,727
| ###
| 80.9
| 80.9
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
| 113,651
| 0
| ###
| ###
| 0.0 |
2001-Mar-28 Wed
| ###
| 4.21
| ###
| ###
| 169,770
| ###
| 72.4
| 72.4
| 0.0 |
2001-Mar-27 Tue
| 4.2
| 4.2
| ###
| ###
| 282,041
| 592,286
| ###
| ###
| 0.0 |
2001-Mar-26 Mon
| 4.2
| 4.23
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2001-Mar-23 Fri
| ###
| 4.23
| ###
| 4.2
| 143,759
| 304,050
| 80.6
| 80.6
| ### |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
| 406,048
| 0
| ###
| ###
| 0.0 |
2001-Mar-21 Wed
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Mar-20 Tue
| 4.2
| 4.2
| 4.129
| 4.129
|
|
| 20.1
| 20.1
| 0.3 |
2001-Mar-19 Mon
| ###
| 4.2
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2001-Mar-16 Fri
| 4
| ###
| 4
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| 4.2
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2001-Mar-13 Tue
| ###
| ###
| 4
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2001-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2001-Mar-09 Fri
| ###
| ###
| ###
| ###
| 623,874
| 0
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-07 Wed
| 4
| ###
| 4
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Mar-05 Mon
| ###
| 4
| ###
| 4
| 245,755
| ###
| 86.1
| 86.1
| 0.3 |
2001-Mar-02 Fri
| ###
| ###
| 3.88
| 3.88
|
|
| ###
| ###
| 0.3 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
| 91,652
| 0
| 28.1
| 28.1
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 202,077
| 0
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 3.85
| ###
| 3.85
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2001-Feb-21 Wed
| 3.85
| 3.88
| 3.82
| 3.88
|
|
| 77.7
| 77.7
| 0.3 |
2001-Feb-20 Tue
| 3.8
| 3.86
| 3.8
| 3.86
|
|
| 81.8
| 81.8
| 0.3 |
2001-Feb-19 Mon
| 3.827
| 3.85
| 3.72
| 3.73
| 168,572
| 638,045
| 18.5
| 18.5
| ### |
2001-Feb-16 Fri
| ###
| ###
| 3.81
| 3.81
|
|
| 8.2
| 8.2
| 0.3 |
2001-Feb-15 Thu
| 3.75
| 3.75
| 3.7
| 3.75
| 92,985
| ###
| 75.9
| 75.9
| 0.3 |
2001-Feb-14 Wed
| 3.8
| 3.8
| 3.7
| 3.74
| 651,940
| 2,444,775
| ###
| ###
| 0.3 |
2001-Feb-13 Tue
| ###
| 3.84
| 3.76
| 3.79
|
|
| 27.4
| 27.4
| ### |
2001-Feb-12 Mon
| 3.76
| 3.84
| 3.73
| 3.8
|
|
| 78.6
| 78.6
| ### |
2001-Feb-09 Fri
| ###
| ###
| 3.75
| 3.78
| 287,948
| ###
| 12.0
| 12.0
| 0.3 |
2001-Feb-08 Thu
| ###
| ###
| 3.84
| ###
| 107,877
| 207,123
| 24.9
| 24.9
| 0.0 |
2001-Feb-07 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2001-Feb-06 Tue
| ###
| 4
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2001-Feb-05 Mon
| ###
| ###
| ###
| ###
| 397,225
| 0
| 36.4
| 36.4
| 0.0 |
2001-Feb-02 Fri
| ###
| 4
| ###
| 4
| 66,474
| 132,948
| ###
| ###
| 0.3 |
2001-Feb-01 Thu
| ###
| 4
| ###
| 4
| 127,251
| ###
| ###
| ###
| 0.3 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2001-Jan-30 Tue
| 4
| 4
| ###
| ###
| 2,821,474
| 5,642,948
| 21.0
| 21.0
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| 4
| 4
| 24,828
| 49,656
| 31.0
| 31.0
| 0.3 |
2001-Jan-25 Thu
| ###
| ###
| ###
| 4
| 1,155,228
| 0
| 24.1
| 24.1
| 0.3 |
2001-Jan-24 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| ###
| ###
| ###
| 238,945
| 0
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| ###
| 4
| ###
| 273,986
| 547,972
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
| 359,470
| 0
| 24.4
| 24.4
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
| 173,675
| 0
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| ###
| ###
| 82,620
| 0
| ###
| ###
| 0.0 |
2001-Jan-16 Tue
| 4
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
| 31,582
| 0
| ###
| ###
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
| 254,320
| 0
| ###
| ###
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| 4
| ###
| 129,146
| ###
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2001-Jan-08 Mon
| 4
| ###
| 4
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2001-Jan-05 Fri
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2001-Jan-04 Thu
| ###
| 4.078
| ###
| 4.078
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
| 147,026
| 0
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2001-Jan-01 Mon
| 4
| ###
| 4
| ###
| 5,096,686
| 10,193,372
| 74.7
| 74.7
| 0.0 |
2000-Dec-29 Fri
| 4
| ###
| 4
| ###
| 5,096,686
| 10,193,372
| 74.7
| 74.7
| 0.0 |
2000-Dec-28 Thu
| 4
| ###
| 4
| 4
| 205,626
| 411,252
| 73.0
| 73.0
| 0.3 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
| 778,058
| 0
| 67.8
| 67.8
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
| 778,058
| 0
| 67.8
| 67.8
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
| 778,058
| 0
| 67.8
| 67.8
| 0.0 |
2000-Dec-21 Thu
| ###
| 4.152
| ###
| 4.152
|
|
| ###
| ###
| ### |
2000-Dec-20 Wed
| ###
| 4.2
| ###
| ###
| 334,122
| 701,656
| ###
| ###
| 0.0 |
2000-Dec-19 Tue
| ###
| 4.2
| ###
| ###
| 538,353
| 1,130,541
| 75.8
| 75.8
| 0.0 |
2000-Dec-18 Mon
| ###
| 4.23
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2000-Dec-15 Fri
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 168,180
| 0
| ###
| ###
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-12 Tue
| ###
| 4.2
| ###
| ###
| 456,477
| ###
| 26.8
| 26.8
| 0.0 |
2000-Dec-11 Mon
| 4.23
| ###
| ###
| 4.21
| 190,752
| 0
| 30.0
| 30.0
| ### |
2000-Dec-08 Fri
| 4.2
| 4.23
| ###
| 4.23
| 146,180
| 309,170
| ###
| ###
| 0.3 |
2000-Dec-07 Thu
| ###
| 4.25
| ###
| ###
| 311,778
| 662,528
| ###
| ###
| 0.0 |
2000-Dec-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-05 Tue
| ###
| ###
| 4.25
| 4.25
| 708,940
| ###
| 18.3
| 18.3
| ### |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 88,286
| 0
| 93.2
| 93.2
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
| 825,821
| 0
| 68.4
| 68.4
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 685,246
| 0
| 82.3
| 82.3
| 0.0 |
2000-Nov-29 Wed
| 4.24
| 4.24
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
2000-Nov-28 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 141,742
| 0
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Nov-23 Thu
| 4.4
| 4.4
| ###
| ###
| 31,670
| 69,674
| ###
| ###
| 0.0 |
2000-Nov-22 Wed
| 4.29
| 4.45
| 4.28
| 4.4
| 210,586
| ###
| ###
| ###
| 0.3 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| 4.4
| 4.4
| 4.28
| 4.28
| 192,654
| ###
| ###
| ###
| 0.3 |
2000-Nov-17 Fri
| 4.26
| 4.4
| 4.26
| ###
| 182,057
| ###
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 4.23
| 4.25
| 4.2
| 4.25
|
|
| 74.0
| 74.0
| ### |
2000-Nov-15 Wed
| ###
| 4.25
| ###
| 4.22
| 546,244
| ###
| 86.8
| 86.8
| ### |
2000-Nov-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 4
| 4
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2000-Nov-07 Tue
| 3.84
| ###
| 3.84
| 4
| 228,587
| 438,887
| 91.1
| 91.1
| 0.3 |
2000-Nov-06 Mon
| 3.83
| 3.85
| 3.8
| 3.84
| 24,356
| ###
| 72.7
| 72.7
| 0.3 |
2000-Nov-03 Fri
| ###
| 3.84
| ###
| 3.83
|
|
| ###
| ###
| ### |
2000-Nov-02 Thu
| 3.745
| 3.77
| 3.71
| 3.77
| 423,149
| 1,582,577
| ###
| ###
| ### |
2000-Nov-01 Wed
| ###
| ###
| 3.75
| 3.75
| 597,655
| ###
| ###
| ###
| 0.3 |
2000-Oct-31 Tue
| 3.77
| 3.77
| 3.73
| 3.77
|
|
| ###
| ###
| ### |
2000-Oct-30 Mon
| ###
| ###
| 3.77
| 3.77
| 432,129
| ###
| ###
| ###
| ### |
2000-Oct-27 Fri
| 3.78
| 3.8
| 3.77
| 3.8
|
|
| ###
| ###
| ### |
2000-Oct-26 Thu
| 3.77
| 3.78
| 3.73
| 3.73
| 393,983
| ###
| 26.2
| 26.2
| ### |
2000-Oct-25 Wed
| 3.76
| 3.78
| 3.74
| 3.78
| 199,558
| ###
| 72.3
| 72.3
| 0.3 |
2000-Oct-24 Tue
| ###
| ###
| 3.7
| 3.7
|
|
| 14.8
| 14.8
| 0.3 |
2000-Oct-23 Mon
| ###
| 3.82
| ###
| 3.81
| 141,084
| 269,470
| ###
| ###
| 0.3 |
2000-Oct-20 Fri
| 3.72
| 3.72
| ###
| ###
| 139,678
| ###
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| ###
| 3.7
| 3.58
| 3.7
| 39,358
| ###
| ###
| ###
| 0.3 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| 3.657
| 3.7
| ###
| 3.7
| 207,841
| ###
| ###
| ###
| 0.3 |
2000-Oct-13 Fri
| ###
| ###
| ###
| ###
| 530,048
| 0
| 69.5
| 69.5
| 0.0 |
2000-Oct-12 Thu
| ###
| 3.75
| ###
| ###
| 360,229
| 675,429
| ###
| ###
| 0.0 |
2000-Oct-11 Wed
| 3.73
| 3.79
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Oct-10 Tue
| 3.78
| 3.78
| 3.7
| 3.75
| 120,156
| 449,383
| ###
| ###
| 0.3 |
2000-Oct-09 Mon
| 3.741
| 3.741
| ###
| 3.7
|
|
| 29.5
| 29.5
| 0.3 |
2000-Oct-06 Fri
| ###
| 3.76
| ###
| 3.73
|
|
| 79.8
| 79.8
| ### |
2000-Oct-05 Thu
| ###
| 3.7
| ###
| ###
| 251,526
| 465,323
| ###
| ###
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 1,571,880
| 0
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2000-Sep-28 Thu
| 3.56
| ###
| 3.56
| 3.59
| 44,957
| 80,023
| ###
| ###
| ### |
2000-Sep-27 Wed
| ###
| ###
| 3.56
| 3.57
| 1,141,889
| ###
| ###
| ###
| 0.3 |
2000-Sep-26 Tue
| 3.655
| 3.655
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 194,183
| 0
| ###
| ###
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| ###
| ###
| 670,725
| 0
| 39.1
| 39.1
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
| 3,524,625
| 0
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-19 Tue
| 3.57
| 3.59
| 3.55
| 3.58
|
|
| ###
| ###
| 0.3 |
2000-Sep-18 Mon
| 3.55
| ###
| 3.55
| ###
| 63,278
| ###
| 92.3
| 92.3
| 0.0 |
2000-Sep-15 Fri
| ###
| ###
| 3.58
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| 3.55
| 3.55
| 391,925
| ###
| ###
| ###
| ### |
2000-Sep-13 Wed
| ###
| ###
| 3.58
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2000-Sep-12 Tue
| 3.58
| ###
| 3.58
| 3.59
|
|
| 77.0
| 77.0
| ### |
2000-Sep-11 Mon
| ###
| ###
| 3.55
| 3.55
| 1,044,974
| 1,854,828
| ###
| ###
| ### |
2000-Sep-08 Fri
| ###
| ###
| ###
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| 3.55
| ###
| 3.55
| ###
|
|
| 88.3
| 88.3
| 0.0 |
2000-Sep-05 Tue
| 3.55
| ###
| 3.55
| 3.55
| 205,878
| ###
| 73.3
| 73.3
| ### |
2000-Sep-04 Mon
| 3.55
| 3.55
| 3.5
| 3.55
| 59,573
| ###
| ###
| ###
| ### |
2000-Sep-01 Fri
| 3.55
| 3.57
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2000-Aug-31 Thu
| 3.55
| 3.55
| 3.5
| 3.55
|
|
| 76.9
| 76.9
| ### |
2000-Aug-30 Wed
| ###
| 3.72
| 3.5
| ###
| 620,922
| 2,241,528
| 29.0
| 29.0
| 0.0 |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
|
|
| 37.5
| 37.5
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| 3.59
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Aug-25 Fri
| ###
| ###
| ###
| ###
|
|
| 78.7
| 78.7
| 0.0 |
2000-Aug-24 Thu
| ###
| ###
| ###
| ###
| 443,083
| 0
| ###
| ###
| 0.0 |
2000-Aug-23 Wed
| ###
| ###
| 3.49
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| 3.441
| 3.58
| 3.4
| 3.54
| 703,329
| ###
| 90.5
| 90.5
| 0.3 |
2000-Aug-21 Mon
| 3.51
| 3.51
| 3.42
| 3.49
|
|
| ###
| ###
| ### |
2000-Aug-18 Fri
| 3.57
| ###
| 3.56
| 3.57
| 444,885
| ###
| 70.2
| 70.2
| 0.3 |
2000-Aug-17 Thu
| 3.659
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2000-Aug-16 Wed
| ###
| 3.7
| ###
| ###
| 214,159
| ###
| 31.5
| 31.5
| 0.0 |
2000-Aug-15 Tue
| 3.7
| 3.74
| ###
| 3.7
|
|
| 73.2
| 73.2
| 0.3 |
2000-Aug-14 Mon
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 17.1
| 17.1
| 0.3 |
2000-Aug-11 Fri
| 3.75
| 3.78
| 3.75
| 3.78
| 439,452
| ###
| 71.9
| 71.9
| 0.3 |
2000-Aug-10 Thu
| 3.81
| 3.82
| 3.77
| 3.81
|
|
| 70.0
| 70.0
| 0.3 |
2000-Aug-09 Wed
| 3.77
| 3.81
| 3.77
| 3.81
| 315,327
| 1,195,089
| ###
| ###
| 0.3 |
2000-Aug-08 Tue
| 3.81
| 3.81
| 3.77
| 3.78
|
|
| ###
| ###
| 0.3 |
2000-Aug-07 Mon
| ###
| 3.83
| 3.75
| 3.82
| 77,041
| 291,985
| 71.0
| 71.0
| 0.3 |
2000-Aug-04 Fri
| ###
| 3.83
| 3.8
| 3.8
| 29,853
| 113,889
| 37.7
| 37.7
| ### |
2000-Aug-03 Thu
| 3.82
| 3.85
| 3.8
| 3.8
| 1,669,180
| ###
| ###
| ###
| ### |
2000-Aug-02 Wed
| 3.87
| 3.88
| 3.82
| 3.825
| 1,635,725
| 6,297,541
| 28.6
| 28.6
| ### |
2000-Aug-01 Tue
| 3.84
| 3.88
| 3.83
| 3.88
|
|
| 75.3
| 75.3
| 0.3 |
2000-Jul-31 Mon
| 3.84
| 3.85
| 3.82
| 3.84
|
|
| 68.6
| 68.6
| 0.3 |
2000-Jul-28 Fri
| 3.84
| 3.86
| 3.84
| 3.84
| 526,680
| ###
| 73.7
| 73.7
| 0.3 |
2000-Jul-27 Thu
| 3.8
| 3.84
| 3.8
| 3.83
| 732,175
| ###
| 79.5
| 79.5
| ### |
2000-Jul-26 Wed
| 3.88
| 3.88
| 3.8
| 3.85
| 503,156
| ###
| 33.9
| 33.9
| 0.3 |
2000-Jul-25 Tue
| 3.88
| ###
| 3.87
| 3.88
|
|
| ###
| ###
| 0.3 |
2000-Jul-24 Mon
| 3.89
| 3.89
| 3.83
| 3.84
| 122,621
| ###
| 26.8
| 26.8
| 0.3 |
2000-Jul-21 Fri
| 3.8
| ###
| 3.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| 3.8
| 3.82
| 3.77
| 3.82
| 1,506,872
| 5,718,579
| ###
| ###
| 0.3 |
2000-Jul-19 Wed
| 3.8
| 3.844
| 3.8
| 3.844
|
|
| ###
| ###
| 0.3 |
2000-Jul-18 Tue
| 3.87
| ###
| 3.8
| 3.829
|
|
| ###
| ###
| ### |
2000-Jul-17 Mon
| 3.921
| 3.921
| 3.88
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
| 252,956
| 0
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2000-Jul-11 Tue
| 3.85
| 3.88
| 3.84
| 3.87
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| 3.75
| 3.85
| 3.74
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Jul-07 Fri
| 3.7
| 3.75
| 3.7
| 3.73
|
|
| ###
| ###
| ### |
2000-Jul-06 Thu
| ###
| 3.75
| ###
| 3.72
|
|
| 60.8
| 60.8
| 0.3 |
2000-Jul-05 Wed
| 3.75
| 3.75
| 3.71
| 3.73
|
|
| ###
| ###
| ### |
2000-Jul-04 Tue
| 3.75
| 3.8
| 3.74
| 3.75
| 317,840
| 1,198,256
| 59.8
| 59.8
| 0.3 |
2000-Jul-03 Mon
| 3.787
| 3.83
| 3.75
| 3.76
|
|
| ###
| ###
| 0.3 |
2000-Jun-30 Fri
| 3.71
| 3.83
| 3.71
| 3.82
|
|
| ###
| ###
| 0.3 |
2000-Jun-29 Thu
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-28 Wed
| 3.71
| 3.71
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2000-Jun-27 Tue
| 3.75
| 3.78
| 3.72
| 3.73
|
|
| ###
| ###
| ### |
2000-Jun-26 Mon
| 3.8
| 3.8
| 3.79
| 3.79
|
|
| ###
| ###
| ### |
2000-Jun-23 Fri
| 3.78
| 3.84
| 3.76
| 3.84
| 868,743
| 3,301,223
| ###
| ###
| 0.3 |
2000-Jun-22 Thu
| 3.76
| 3.8
| 3.76
| 3.8
| 81,247
| ###
| 73.2
| 73.2
| ### |
2000-Jun-21 Wed
| 3.74
| 3.78
| 3.7
| 3.76
| 285,287
| 1,066,973
| 73.7
| 73.7
| 0.3 |
2000-Jun-20 Tue
| 3.7
| 3.73
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-Jun-19 Mon
| ###
| 3.7
| ###
| 3.7
| 891,570
| ###
| 77.6
| 77.6
| 0.3 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 3.74
| 3.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
| 32,356
| 0
| 83.2
| 83.2
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
| 494,847
| 0
| ###
| ###
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| 3.56
| ###
| 2,427,884
| ###
| 64.8
| 64.8
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| 3.54
| 3.551
| 90,922
| ###
| 30.3
| 30.3
| ### |
2000-Jun-06 Tue
| ###
| ###
| 3.57
| 3.57
| 123,426
| ###
| ###
| ###
| 0.3 |
2000-Jun-05 Mon
| 3.55
| ###
| 3.55
| ###
| 16,678
| ###
| 80.4
| 80.4
| 0.0 |
2000-Jun-02 Fri
| 3.55
| 3.55
| 3.55
| 3.55
| 35,159
| ###
| ###
| ###
| ### |
2000-Jun-01 Thu
| 3.53
| 3.55
| 3.46
| 3.5
|
|
| 33.4
| 33.4
| 0.3 |
2000-May-31 Wed
| 3.5
| 3.53
| 3.47
| 3.53
| 13,388
| 46,858
| 74.4
| 74.4
| 0.3 |
2000-May-30 Tue
| 3.5
| 3.5
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2000-May-29 Mon
| 3.49
| 3.5
| 3.49
| 3.5
| 337,358
| ###
| ###
| ###
| 0.3 |
2000-May-26 Fri
| 3.45
| 3.49
| 3.42
| 3.449
|
|
| 35.8
| 35.8
| ### |
2000-May-25 Thu
| 3.4
| 3.47
| ###
| 3.47
|
|
| 87.3
| 87.3
| 0.2 |
2000-May-24 Wed
| ###
| 3.45
| ###
| 3.41
| 299,327
| ###
| ###
| ###
| ### |
2000-May-23 Tue
| 3.42
| 3.42
| ###
| 3.42
| 137,281
| 234,750
| 68.7
| 68.7
| 0.2 |
2000-May-22 Mon
| 3.45
| 3.45
| 3.4
| 3.41
|
|
| 35.6
| 35.6
| ### |
2000-May-19 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 7,149
| ###
| ###
| ###
| 0.3 |
2000-May-18 Thu
| 3.528
| 3.528
| ###
| 3.48
|
|
| 28.4
| 28.4
| 0.2 |
2000-May-17 Wed
| 3.623
| ###
| 3.5
| 3.55
|
|
| 25.3
| 25.3
| ### |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 3.75
| 3.75
| ###
| ###
| 481,626
| 903,048
| ###
| ###
| 0.0 |
2000-May-12 Fri
| 3.72
| 3.76
| 3.72
| 3.76
|
|
| 72.6
| 72.6
| 0.3 |
2000-May-11 Thu
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
2000-May-10 Wed
| 3.7
| 3.73
| 3.7
| 3.72
| 254,172
| 944,248
| 84.2
| 84.2
| 0.3 |
2000-May-09 Tue
| 3.8
| 3.8
| 3.75
| 3.77
| 746,724
| 2,818,883
| 40.3
| 40.3
| ### |
2000-May-08 Mon
| 3.82
| ###
| 3.82
| 3.87
| 79,840
| ###
| 79.6
| 79.6
| ### |
2000-May-05 Fri
| 3.75
| 3.82
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2000-May-04 Thu
| ###
| 3.75
| ###
| 3.75
| 1,195,323
| ###
| 88.9
| 88.9
| 0.3 |
2000-May-03 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2000-May-02 Tue
| 3.7
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-01 Mon
| 3.55
| 3.59
| 3.5
| 3.59
| 350,870
| ###
| 87.8
| 87.8
| ### |
2000-Apr-28 Fri
| ###
| 3.51
| ###
| 3.5
|
|
| 86.2
| 86.2
| 0.3 |
2000-Apr-27 Thu
| 3.45
| 3.45
| ###
| ###
| 522,080
| 900,588
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 3.29
| 3.45
| 3.29
| 3.45
| 288,954
| 973,774
| 92.8
| 92.8
| ### |
2000-Apr-25 Tue
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| ###
| 3.26
| ###
| 3.26
| 113,944
| 185,728
| ###
| ###
| 0.2 |
2000-Apr-19 Wed
| ###
| 3.28
| ###
| 3.251
| 258,943
| ###
| ###
| ###
| 0.2 |
2000-Apr-18 Tue
| 3.029
| ###
| 3.029
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Apr-13 Thu
| ###
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2000-Apr-12 Wed
| ###
| ###
| ###
| ###
| 84,170
| 0
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| ###
| ###
| ###
| 149,088
| 0
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| ###
| 3
| ###
| ###
| 304,322
| 456,483
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 2.974
| 2.974
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-05 Wed
| ###
| 3
| ###
| ###
| 121,648
| 182,472
| 49.6
| 49.6
| 0.0 |
2000-Apr-04 Tue
| ###
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2000-Apr-03 Mon
| 2.984
| 2.984
| 2.85
| ###
| 188,349
| ###
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| 2.776
| 2.88
| 2.776
| 2.82
| 900,656
| 2,547,055
| 78.0
| 78.0
| ### |
2000-Mar-30 Thu
| 2.82
| 2.87
| 2.82
| 2.826
|
|
| ###
| ###
| ### |
2000-Mar-29 Wed
| 2.85
| 2.85
| 2.82
| 2.82
| 552,679
| 1,566,844
| ###
| ###
| ### |
2000-Mar-28 Tue
| 2.827
| 2.83
| 2.8
| 2.8
|
|
| 33.3
| 33.3
| 0.2 |
2000-Mar-24 Fri
| ###
| ###
| 2.85
| 2.86
| 620,979
| ###
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| 2.8
| 2.86
| 2.8
| 2.86
| 1,052,684
| ###
| 82.2
| 82.2
| 0.2 |
2000-Mar-22 Wed
| 2.8
| 2.86
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-21 Tue
| 2.81
| 2.81
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2000-Mar-20 Mon
| 2.852
| 2.852
| 2.74
| 2.75
|
|
| 14.3
| 14.3
| ### |
2000-Mar-17 Fri
| 2.81
| 2.81
| 2.79
| 2.8
| 722,174
| 2,022,087
| ###
| ###
| 0.2 |
2000-Mar-16 Thu
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2000-Mar-15 Wed
| 2.751
| 2.79
| 2.74
| 2.79
|
|
| 77.6
| 77.6
| ### |
2000-Mar-14 Tue
| 2.79
| 2.79
| 2.74
| 2.75
|
|
| ###
| ###
| ### |
2000-Mar-13 Mon
| 2.79
| 2.79
| 2.79
| 2.79
| 146,573
| ###
| 67.4
| 67.4
| ### |
2000-Mar-10 Fri
| 2.76
| 2.79
| 2.73
| 2.76
| 55,978
| ###
| ###
| ###
| 0.2 |
2000-Mar-09 Thu
| 2.76
| 2.77
| 2.74
| 2.74
| 755,544
| 2,081,523
| ###
| ###
| 0.2 |
2000-Mar-08 Wed
| 2.79
| 2.79
| 2.74
| 2.75
|
|
| 27.8
| 27.8
| ### |
2000-Mar-07 Tue
| ###
| ###
| 2.75
| 2.79
| 333,752
| ###
| ###
| ###
| ### |
2000-Mar-06 Mon
| ###
| ###
| 2.83
| 2.85
| 98,181
| 138,926
| ###
| ###
| ### |
2000-Mar-03 Fri
| 3
| 3
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Mar-02 Thu
| ###
| ###
| ###
| ###
| 1,376,124
| 0
| 72.3
| 72.3
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
| 35,071
| 0
| 72.9
| 72.9
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| 2.86
| 2.89
| 151,741
| 216,989
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| 2.88
| 2.88
| 61,254
| ###
| 24.3
| 24.3
| 0.2 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 44,683
| 0
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 162,956
| 0
| 66.6
| 66.6
| 0.0 |
2000-Feb-22 Tue
| 2.8
| ###
| 2.79
| ###
|
|
| 92.4
| 92.4
| 0.0 |
2000-Feb-21 Mon
| 2.8
| 2.85
| 2.76
| 2.85
|
|
| 77.1
| 77.1
| ### |
2000-Feb-18 Fri
| ###
| ###
| 2.75
| 2.8
| 176,172
| ###
| ###
| ###
| 0.2 |
2000-Feb-17 Thu
| 3
| 3
| ###
| ###
| 35,379
| ###
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 89,154
| 0
| 69.2
| 69.2
| 0.0 |
2000-Feb-15 Tue
| 3
| 3
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2000-Feb-14 Mon
| 3
| ###
| 3
| ###
| 106,456
| 159,684
| 86.0
| 86.0
| 0.0 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| ###
| ###
| 1,250
| 0
| 36.2
| 36.2
| 0.0 |
2000-Feb-09 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 3.253
| 3.253
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
2000-Feb-04 Fri
| 3.23
| 3.23
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2000-Feb-03 Thu
| 3.23
| 3.23
| ###
| ###
| 7,040
| ###
| 29.8
| 29.8
| 0.0 |
2000-Feb-02 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 103,282
| 351,158
| ###
| ###
| 0.2 |
2000-Feb-01 Tue
| 3.23
| ###
| 3.23
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| 3.25
| 3.25
|
|
| 22.2
| 22.2
| 0.2 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2000-Jan-25 Tue
| 3.2
| 3.2
| 3.2
| 3.2
| 30,576
| 97,843
| 66.6
| 66.6
| 0.2 |
2000-Jan-24 Mon
| 3.28
| 3.28
| 3.2
| 3.24
|
|
| 29.5
| 29.5
| ### |
2000-Jan-21 Fri
| ###
| 3.46
| 3.28
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Jan-20 Thu
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 27.1
| 27.1
| 0.2 |
2000-Jan-19 Wed
| 3.45
| 3.45
| 3.43
| 3.43
|
|
| 36.1
| 36.1
| 0.2 |
2000-Jan-18 Tue
| ###
| 3.41
| ###
| 3.4
|
|
| 78.0
| 78.0
| 0.2 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
| 1,512,585
| 0
| 23.5
| 23.5
| 0.0 |
2000-Jan-13 Thu
| 3.42
| 3.42
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2000-Jan-12 Wed
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2000-Jan-11 Tue
| 3.49
| 3.5
| 3.48
| 3.48
|
|
| 41.9
| 41.9
| 0.2 |
2000-Jan-10 Mon
| 3.445
| 3.5
| 3.445
| 3.47
|
|
| 72.6
| 72.6
| 0.2 |
2000-Jan-07 Fri
| 3.45
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-06 Thu
| 3.45
| 3.45
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
2000-Jan-05 Wed
| ###
| 3.52
| 3.4
| 3.5
| 391,989
| 1,356,281
| 78.0
| 78.0
| 0.3 |
2000-Jan-04 Tue
| 3.5
| 3.5
| 3.25
| 3.25
|
|
| 3.4
| 3.4
| 0.2 |
1999-Dec-31 Fri
| 3.45
| 3.54
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Dec-30 Thu
| 3.45
| 3.54
| 3.45
| 3.54
|
|
| ###
| ###
| 0.3 |
1999-Dec-29 Wed
| 3.58
| ###
| 3.58
| 3.59
|
|
| 68.4
| 68.4
| ### |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 7,850
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 7,850
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 7,850
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| 38.0
| 38.0
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| 3.79
| 3.79
| 3.77
| 3.77
| 34,572
| 130,682
| 36.4
| 36.4
| ### |
1999-Dec-20 Mon
| ###
| 3.8
| 3.7
| 3.79
| 16,922
| 63,457
| ###
| ###
| ### |
1999-Dec-17 Fri
| ###
| 3.7
| ###
| 3.7
| 68,187
| 126,145
| ###
| ###
| 0.3 |
1999-Dec-16 Thu
| 3.5
| ###
| 3.5
| ###
| 54,357
| 95,124
| 86.8
| 86.8
| 0.0 |
1999-Dec-15 Wed
| 3.44
| 3.5
| 3.41
| 3.45
|
|
| ###
| ###
| ### |
1999-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-10 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
1999-Dec-09 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-08 Wed
| 3.41
| 3.45
| 3.41
| 3.44
| 1,643,578
| 5,637,472
| 72.9
| 72.9
| 0.2 |
1999-Dec-07 Tue
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
1999-Dec-06 Mon
| ###
| ###
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
| 253,350
| 0
| 17.3
| 17.3
| 0.0 |
1999-Dec-01 Wed
| ###
| 3.4
| ###
| 3.4
| 14,471
| ###
| 64.9
| 64.9
| 0.2 |
1999-Nov-30 Tue
| ###
| 3.47
| ###
| ###
| 32,625
| ###
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| 3.55
| 3.55
| 3.48
| 3.48
|
|
| 21.6
| 21.6
| 0.2 |
1999-Nov-26 Fri
| 3.52
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Nov-25 Thu
| 3.488
| 3.52
| 3.488
| 3.52
| 981,442
| 3,438,972
| ###
| ###
| ### |
1999-Nov-24 Wed
| 3.45
| 3.47
| 3.45
| 3.47
| 12,377
| 42,824
| ###
| ###
| 0.2 |
1999-Nov-23 Tue
| 3.48
| 3.5
| 3.48
| 3.48
| 12,353
| ###
| 69.3
| 69.3
| 0.2 |
1999-Nov-22 Mon
| 3.48
| 3.48
| 3.47
| 3.48
| 634,750
| 2,205,756
| ###
| ###
| 0.2 |
1999-Nov-19 Fri
| 3.5
| 3.52
| 3.5
| 3.52
|
|
| 72.5
| 72.5
| ### |
1999-Nov-18 Thu
| 3.5
| 3.5
| 3.48
| 3.48
| 530,648
| ###
| 28.3
| 28.3
| 0.2 |
1999-Nov-17 Wed
| 3.53
| 3.54
| 3.48
| 3.5
| 742,544
| 2,606,329
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| 3.54
| 3.54
| 3.51
| 3.51
|
|
| 30.4
| 30.4
| ### |
1999-Nov-15 Mon
| 3.5
| ###
| 3.47
| 3.54
| 265,047
| 459,856
| 80.6
| 80.6
| 0.3 |
1999-Nov-12 Fri
| 3.44
| 3.52
| 3.44
| 3.52
| 82,585
| ###
| ###
| ###
| ### |
1999-Nov-11 Thu
| 3.4
| 3.44
| 3.4
| 3.44
| 83,858
| ###
| 66.6
| 66.6
| 0.2 |
1999-Nov-10 Wed
| 3.4
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Nov-09 Tue
| 3.4
| 3.4
| ###
| 3.4
|
|
| 69.2
| 69.2
| 0.2 |
1999-Nov-08 Mon
| ###
| ###
| 3.4
| 3.4
| 34,543
| 58,723
| ###
| ###
| 0.2 |
1999-Nov-05 Fri
| 3.46
| 3.5
| 3.43
| 3.45
|
|
| 36.9
| 36.9
| ### |
1999-Nov-04 Thu
| 3.43
| 3.46
| 3.43
| 3.46
| 563,078
| ###
| 77.8
| 77.8
| 0.2 |
1999-Nov-03 Wed
| ###
| ###
| 3.45
| 3.45
| 536,123
| ###
| ###
| ###
| ### |
1999-Nov-02 Tue
| 3.5
| 3.51
| 3.5
| 3.51
| 546,440
| 1,915,272
| 72.9
| 72.9
| ### |
1999-Nov-01 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Oct-29 Fri
| ###
| ###
| 3.357
| 3.357
|
|
| ###
| ###
| ### |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
| 134,450
| 0
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| 3.25
| ###
| 3.25
| ###
|
|
| 89.6
| 89.6
| 0.0 |
1999-Oct-25 Mon
| ###
| 3.21
| ###
| 3.21
|
|
| 84.3
| 84.3
| ### |
1999-Oct-22 Fri
| 3.25
| 3.25
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Oct-20 Wed
| 3.42
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-19 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1999-Oct-18 Mon
| 3.42
| 3.42
| 3.4
| 3.41
|
|
| 45.0
| 45.0
| ### |
1999-Oct-15 Fri
| 3.5
| 3.5
| 3.42
| 3.42
|
|
| 20.1
| 20.1
| 0.2 |
1999-Oct-14 Thu
| 3.43
| 3.5
| 3.43
| 3.5
| 39,370
| ###
| 82.2
| 82.2
| 0.3 |
1999-Oct-13 Wed
| 3.44
| 3.45
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
1999-Oct-12 Tue
| 3.41
| 3.59
| 3.41
| 3.44
| 179,247
| ###
| 74.3
| 74.3
| 0.2 |
1999-Oct-11 Mon
| 3.4
| 3.42
| 3.4
| 3.4
| 139,553
| 475,875
| 68.9
| 68.9
| 0.2 |
1999-Oct-08 Fri
| 3.426
| 3.44
| ###
| 3.4
| 410,274
| 705,671
| ###
| ###
| 0.2 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
| 10,779
| 0
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| 3.2
|
|
| 79.7
| 79.7
| 0.2 |
1999-Oct-05 Tue
| 3.25
| 3.25
| ###
| ###
| 124,886
| ###
| ###
| ###
| 0.0 |
1999-Oct-04 Mon
| ###
| ###
| 3.21
| 3.21
| 13,353
| ###
| ###
| ###
| ### |
1999-Oct-01 Fri
| ###
| 3.21
| ###
| ###
| 338,574
| ###
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
| 1,010,021
| 0
| 19.2
| 19.2
| 0.0 |
1999-Sep-28 Tue
| ###
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
1999-Sep-24 Fri
| 3.223
| 3.223
| 3.21
| 3.21
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| 3.281
| 3.281
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1999-Sep-22 Wed
| 3.28
| 3.28
| 3.28
| 3.28
| 4,650
| 15,252
| ###
| ###
| 0.2 |
1999-Sep-21 Tue
| 3.28
| 3.28
| 3.25
| 3.28
|
|
| ###
| ###
| 0.2 |
1999-Sep-20 Mon
| 3.247
| 3.28
| 3.247
| 3.28
| 90,279
| 294,625
| 84.2
| 84.2
| 0.2 |
1999-Sep-17 Fri
| 3.25
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Sep-16 Thu
| ###
| ###
| 3.23
| 3.26
|
|
| ###
| ###
| 0.2 |
1999-Sep-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
| 45,376
| 0
| 69.6
| 69.6
| 0.0 |
1999-Sep-13 Mon
| ###
| ###
| ###
| ###
| 556,673
| 0
| 32.9
| 32.9
| 0.0 |
1999-Sep-10 Fri
| 3.47
| 3.47
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1999-Sep-09 Thu
| 3.47
| 3.47
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
1999-Sep-08 Wed
| 3.48
| 3.49
| 3.47
| 3.47
| 108,880
| ###
| 28.5
| 28.5
| 0.2 |
1999-Sep-07 Tue
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
1999-Sep-06 Mon
| 3.45
| 3.45
| 3.42
| 3.42
| 19,423
| ###
| ###
| ###
| 0.2 |
1999-Sep-03 Fri
| 3.4
| 3.43
| ###
| ###
| 292,289
| 501,275
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 3.46
| 3.46
| 3.41
| 3.41
| 119,350
| ###
| ###
| ###
| ### |
1999-Sep-01 Wed
| 3.5
| 3.5
| 3.46
| 3.488
|
|
| 21.6
| 21.6
| ### |
1999-Aug-31 Tue
| 3.45
| 3.48
| 3.45
| 3.48
| 528,279
| 1,830,486
| ###
| ###
| 0.2 |
1999-Aug-30 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 132,175
| ###
| 73.2
| 73.2
| 0.3 |
1999-Aug-27 Fri
| 3.58
| 3.58
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Aug-26 Thu
| ###
| ###
| 3.54
| 3.58
|
|
| ###
| ###
| 0.3 |
1999-Aug-25 Wed
| ###
| ###
| 3.55
| 3.55
|
|
| 11.0
| 11.0
| ### |
1999-Aug-24 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Aug-23 Mon
| ###
| 3.7
| ###
| ###
| 239,278
| ###
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| 3.7
| ###
| ###
| 183,329
| 339,158
| 70.7
| 70.7
| 0.0 |
1999-Aug-19 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1999-Aug-18 Wed
| ###
| 3.7
| ###
| 3.7
| 292,043
| 540,279
| 81.9
| 81.9
| 0.3 |
1999-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| 3.71
| 3.71
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Aug-13 Fri
| ###
| ###
| ###
| ###
| 688,570
| 0
| 70.1
| 70.1
| 0.0 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
| 69,725
| 0
| 67.8
| 67.8
| 0.0 |
1999-Aug-11 Wed
| 3.57
| ###
| 3.55
| ###
| 90,727
| 161,040
| ###
| ###
| 0.0 |
1999-Aug-10 Tue
| ###
| ###
| 3.58
| ###
| 35,640
| ###
| 36.2
| 36.2
| 0.0 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 39,849
| 0
| ###
| ###
| 0.0 |
1999-Aug-06 Fri
| 3.75
| 3.75
| ###
| ###
| 38,225
| 71,671
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1999-Aug-04 Wed
| 3.77
| 3.85
| 3.77
| 3.81
| 73,845
| 281,349
| 81.3
| 81.3
| 0.3 |
1999-Aug-03 Tue
| 3.7
| 3.8
| 3.7
| 3.75
| 38,984
| ###
| ###
| ###
| 0.3 |
1999-Aug-02 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 76.5
| 76.5
| 0.3 |
1999-Jul-30 Fri
| 3.758
| 3.758
| 3.7
| 3.7
| 107,250
| ###
| ###
| ###
| 0.3 |
1999-Jul-29 Thu
| ###
| ###
| 3.71
| 3.73
|
|
| 33.4
| 33.4
| ### |
1999-Jul-28 Wed
| 3.721
| 3.721
| 3.71
| 3.71
|
|
| ###
| ###
| ### |
1999-Jul-27 Tue
| 3.741
| 3.741
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1999-Jul-26 Mon
| 3.57
| 3.73
| 3.57
| 3.73
| 47,277
| ###
| 94.9
| 94.9
| ### |
1999-Jul-23 Fri
| ###
| ###
| 3.55
| 3.573
|
|
| ###
| ###
| 0.3 |
1999-Jul-22 Thu
| 3.7
| 3.7
| ###
| ###
| 59,029
| ###
| ###
| ###
| 0.0 |
1999-Jul-21 Wed
| 3.771
| 3.771
| 3.7
| 3.7
| 26,954
| 100,686
| 17.6
| 17.6
| 0.3 |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| 3.75
| 3.55
| 3.55
| 94,683
| ###
| ###
| ###
| ### |
1999-Jul-16 Fri
| 3.57
| 3.57
| 3.51
| 3.53
| 574,479
| 2,033,655
| ###
| ###
| 0.3 |
1999-Jul-15 Thu
| ###
| ###
| 3.54
| 3.57
|
|
| ###
| ###
| 0.3 |
1999-Jul-14 Wed
| ###
| ###
| 3.58
| ###
| 657,870
| 1,177,587
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| ###
| ###
| 3.55
| ###
| 958,857
| 1,701,971
| ###
| ###
| 0.0 |
1999-Jul-12 Mon
| ###
| ###
| ###
| 3.625
| 901,472
| 0
| ###
| ###
| 0.3 |
1999-Jul-09 Fri
| 3.774
| 3.774
| ###
| ###
|
|
| 10.2
| 10.2
| 0.0 |
1999-Jul-08 Thu
| ###
| 3.78
| ###
| 3.77
| 27,371
| ###
| ###
| ###
| ### |
1999-Jul-07 Wed
| 3.74
| 3.74
| ###
| ###
| 798,088
| 1,492,424
| 16.2
| 16.2
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| 3.7
| 3.74
|
|
| 29.6
| 29.6
| 0.3 |
1999-Jul-05 Mon
| 3.74
| 3.75
| 3.74
| 3.74
| 574,953
| ###
| ###
| ###
| 0.3 |
1999-Jul-02 Fri
| ###
| 3.75
| ###
| 3.7
|
|
| 71.8
| 71.8
| 0.3 |
1999-Jul-01 Thu
| 3.77
| 3.77
| 3.77
| 3.77
| 42,224
| 159,184
| 67.4
| 67.4
| ### |
1999-Jun-30 Wed
| ###
| 3.772
| ###
| 3.772
| 345,124
| ###
| 86.9
| 86.9
| ### |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
| 501,749
| 0
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| 3.53
| 3.53
| 38,824
| 68,524
| 18.9
| 18.9
| 0.3 |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-24 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
1999-Jun-23 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Jun-22 Tue
| ###
| ###
| 3.55
| ###
| 130,926
| ###
| ###
| ###
| 0.0 |
1999-Jun-21 Mon
| 3.59
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| 3.58
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 76,280
| 0
| 70.3
| 70.3
| 0.0 |
1999-Jun-16 Wed
| ###
| ###
| 3.58
| 3.58
|
|
| 34.7
| 34.7
| 0.3 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| 3.528
| 3.528
| 424,145
| ###
| ###
| ###
| 0.3 |
1999-Jun-10 Thu
| 3.54
| 3.55
| 3.54
| 3.55
| 294,357
| ###
| ###
| ###
| ### |
1999-Jun-09 Wed
| 3.58
| 3.58
| 3.54
| 3.54
| 34,657
| 123,378
| 21.8
| 21.8
| 0.3 |
1999-Jun-08 Tue
| 3.55
| 3.58
| 3.51
| 3.58
| 173,872
| 616,376
| ###
| ###
| 0.3 |
1999-Jun-07 Mon
| 3.57
| 3.58
| 3.57
| 3.58
|
|
| 76.1
| 76.1
| 0.3 |
1999-Jun-04 Fri
| 3.55
| 3.55
| 3.52
| 3.52
| 79,575
| ###
| 26.8
| 26.8
| ### |
1999-Jun-03 Thu
| 3.58
| 3.58
| 3.53
| 3.55
| 512,649
| ###
| 24.3
| 24.3
| ### |
1999-Jun-02 Wed
| ###
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| 80.3
| 80.3
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
| 35,373
| 0
| 74.2
| 74.2
| 0.0 |
1999-May-28 Fri
| 3.55
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-27 Thu
| 3.76
| 3.76
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-May-26 Wed
| 3.8
| 3.8
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
1999-May-25 Tue
| 3.85
| 3.85
| 3.7
| 3.7
| 15,550
| ###
| ###
| ###
| 0.3 |
1999-May-24 Mon
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 74.7
| 74.7
| 0.3 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 205,378
| 0
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| ###
| ###
| 38,555
| 0
| ###
| ###
| 0.0 |
1999-May-19 Wed
| ###
| ###
| 3.89
| 3.89
| 280,823
| ###
| 34.5
| 34.5
| 0.3 |
1999-May-18 Tue
| 3.87
| ###
| 3.87
| ###
| 252,957
| 489,471
| ###
| ###
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 105,248
| 0
| 17.0
| 17.0
| 0.0 |
1999-May-13 Thu
| 3.78
| 3.85
| 3.78
| 3.85
| 76,083
| 290,256
| ###
| ###
| 0.3 |
1999-May-12 Wed
| 3.73
| 3.76
| 3.73
| 3.75
| 43,651
| 163,472
| ###
| ###
| 0.3 |
1999-May-11 Tue
| 3.8
| 3.8
| 3.73
| 3.73
|
|
| 21.2
| 21.2
| ### |
1999-May-10 Mon
| 3.81
| 3.81
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
1999-May-07 Fri
| ###
| ###
| 3.78
| 3.81
|
|
| ###
| ###
| 0.3 |
1999-May-06 Thu
| 3.82
| ###
| 3.82
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1999-May-05 Wed
| 3.82
| 3.82
| 3.78
| 3.82
| 83,257
| 316,376
| 76.2
| 76.2
| 0.3 |
1999-May-04 Tue
| 3.79
| 3.82
| 3.77
| 3.82
|
|
| 75.9
| 75.9
| 0.3 |
1999-May-03 Mon
| 3.75
| 3.8
| 3.75
| 3.79
|
|
| 80.1
| 80.1
| ### |
1999-Apr-30 Fri
| 3.84
| 3.85
| 3.74
| ###
|
|
| 22.8
| 22.8
| 0.0 |
1999-Apr-29 Thu
| ###
| ###
| 3.77
| 3.77
| 17,977
| 33,886
| 14.6
| 14.6
| ### |
1999-Apr-28 Wed
| 3.85
| ###
| ###
| ###
| 70,148
| 0
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| 3.8
| 3.88
| 3.8
| 3.88
| 138,727
| ###
| 86.3
| 86.3
| 0.3 |
1999-Apr-26 Mon
| 3.86
| 3.86
| 3.8
| 3.8
| 27,058
| ###
| 13.9
| 13.9
| ### |
1999-Apr-23 Fri
| 3.86
| 3.89
| 3.86
| 3.86
|
|
| 73.9
| 73.9
| 0.3 |
1999-Apr-22 Thu
| 3.78
| 3.86
| 3.78
| 3.86
|
|
| ###
| ###
| 0.3 |
1999-Apr-21 Wed
| 3.7
| 3.75
| ###
| 3.7
|
|
| 76.9
| 76.9
| 0.3 |
1999-Apr-20 Tue
| 3.86
| 3.86
| ###
| 3.7
| 31,882
| ###
| ###
| ###
| 0.3 |
1999-Apr-19 Mon
| 3.75
| 3.8
| 3.75
| 3.8
| 7,779
| ###
| ###
| ###
| ### |
1999-Apr-16 Fri
| 3.84
| 3.84
| 3.72
| 3.72
|
|
| ###
| ###
| 0.3 |
1999-Apr-15 Thu
| 3.78
| 3.83
| 3.78
| 3.83
|
|
| 77.6
| 77.6
| ### |
1999-Apr-14 Wed
| 3.85
| 3.85
| 3.78
| 3.8
| 140,885
| 537,476
| ###
| ###
| ### |
1999-Apr-13 Tue
| 3.85
| 3.87
| 3.85
| 3.86
|
|
| 69.9
| 69.9
| 0.3 |
1999-Apr-12 Mon
| 3.871
| 3.871
| 3.8
| 3.8
| 229,889
| ###
| ###
| ###
| ### |
1999-Apr-09 Fri
| 3.87
| ###
| 3.87
| ###
| 67,477
| ###
| ###
| ###
| 0.0 |
1999-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| 3.85
| ###
| 3.85
| ###
| 146,085
| ###
| 82.6
| 82.6
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| 3.85
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1999-Apr-01 Thu
| 3.88
| ###
| 3.88
| 3.88
|
|
| 71.9
| 71.9
| 0.3 |
1999-Mar-31 Wed
| ###
| 4
| ###
| 3.982
| 102,523
| 205,046
| 74.4
| 74.4
| 0.3 |
1999-Mar-30 Tue
| ###
| ###
| ###
| 4
|
|
| 27.5
| 27.5
| 0.3 |
1999-Mar-29 Mon
| 3.85
| ###
| 3.85
| ###
| 76,657
| ###
| ###
| ###
| 0.0 |
1999-Mar-26 Fri
| 3.77
| 3.8
| 3.77
| 3.78
|
|
| 71.0
| 71.0
| 0.3 |
1999-Mar-25 Thu
| ###
| ###
| 3.58
| ###
| 31,053
| 55,584
| 84.3
| 84.3
| 0.0 |
1999-Mar-24 Wed
| ###
| ###
| 3.58
| ###
| 160,825
| 287,876
| ###
| ###
| 0.0 |
1999-Mar-23 Tue
| 3.8
| 3.8
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
1999-Mar-22 Mon
| 3.8
| 3.8
| 3.76
| 3.8
| 43,572
| ###
| ###
| ###
| ### |
1999-Mar-19 Fri
| 3.76
| 3.85
| 3.76
| 3.85
| 60,228
| ###
| 88.9
| 88.9
| 0.3 |
1999-Mar-18 Thu
| 3.82
| 3.82
| 3.75
| 3.76
|
|
| 18.7
| 18.7
| 0.3 |
1999-Mar-17 Wed
| 3.82
| ###
| 3.76
| ###
| 93,076
| 174,982
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| 3.82
| 3.82
| 3.82
| 3.82
|
|
| 74.0
| 74.0
| 0.3 |
1999-Mar-15 Mon
| ###
| ###
| 3.75
| 3.79
| 53,452
| 100,222
| ###
| ###
| ### |
1999-Mar-12 Fri
| 3.83
| 3.83
| 3.81
| 3.83
|
|
| ###
| ###
| ### |
1999-Mar-11 Thu
| 3.85
| ###
| 3.85
| ###
| 216,950
| 417,628
| 80.3
| 80.3
| 0.0 |
1999-Mar-10 Wed
| 3.88
| ###
| 3.85
| 3.88
|
|
| ###
| ###
| 0.3 |
1999-Mar-09 Tue
| ###
| ###
| 3.81
| 3.85
| 18,744
| ###
| 13.0
| 13.0
| 0.3 |
1999-Mar-08 Mon
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
1999-Mar-05 Fri
| 3.81
| 3.83
| 3.77
| 3.83
| 61,747
| ###
| ###
| ###
| ### |
1999-Mar-04 Thu
| 3.85
| 3.85
| 3.75
| 3.83
| 17,482
| ###
| 32.4
| 32.4
| ### |
1999-Mar-03 Wed
| 3.84
| 3.84
| 3.82
| 3.84
| 41,620
| ###
| ###
| ###
| 0.3 |
1999-Mar-02 Tue
| 3.84
| 3.85
| 3.82
| 3.82
|
|
| ###
| ###
| 0.3 |
1999-Mar-01 Mon
| 3.8
| 3.8
| 3.78
| 3.8
| 132,784
| 503,251
| 70.5
| 70.5
| ### |
1999-Feb-26 Fri
| 3.89
| 3.89
| 3.82
| 3.88
|
|
| ###
| ###
| 0.3 |
1999-Feb-25 Thu
| 3.82
| 3.89
| 3.81
| 3.89
| 49,942
| 192,276
| ###
| ###
| 0.3 |
1999-Feb-24 Wed
| ###
| ###
| 3.81
| 3.81
|
|
| 2.7
| 2.7
| 0.3 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| ###
| ###
| 44,077
| 0
| ###
| ###
| 0.0 |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
| 463,473
| 0
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1999-Feb-16 Tue
| ###
| 4
| ###
| 4
|
|
| 79.1
| 79.1
| 0.3 |
1999-Feb-15 Mon
| ###
| ###
| ###
| 4
| 2,016,588
| 0
| 27.9
| 27.9
| 0.3 |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
| 179,180
| 0
| 93.4
| 93.4
| 0.0 |
1999-Feb-11 Thu
| 3.78
| 3.78
| 3.76
| 3.78
| 29,889
| 112,681
| 70.5
| 70.5
| 0.3 |
1999-Feb-10 Wed
| 3.78
| 3.78
| 3.74
| 3.77
| 2,045,577
| ###
| 38.9
| 38.9
| ### |
1999-Feb-09 Tue
| 3.86
| 3.86
| 3.83
| 3.85
|
|
| 33.5
| 33.5
| 0.3 |
1999-Feb-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-05 Fri
| 3.84
| ###
| 3.81
| ###
| 205,770
| ###
| 82.5
| 82.5
| 0.0 |
1999-Feb-04 Thu
| 3.8
| 3.84
| 3.8
| 3.84
| 688,223
| ###
| 75.6
| 75.6
| 0.3 |
1999-Feb-03 Wed
| ###
| 3.84
| 3.76
| 3.76
|
|
| ###
| ###
| 0.3 |
1999-Feb-02 Tue
| ###
| ###
| 3.8
| 3.84
| 63,857
| 121,328
| ###
| ###
| 0.3 |
1999-Feb-01 Mon
| 4
| 4
| ###
| ###
| 42,172
| 84,344
| 15.8
| 15.8
| 0.0 |
1999-Jan-29 Fri
| ###
| ###
| 4
| ###
| 229,555
| ###
| ###
| ###
| 0.0 |
1999-Jan-28 Thu
| ###
| ###
| 4
| ###
| 91,448
| ###
| 87.5
| 87.5
| 0.0 |
1999-Jan-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-25 Mon
| ###
| ###
| 4
| ###
| 58,184
| ###
| 24.0
| 24.0
| 0.0 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| ###
| ###
| 27,445
| 0
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-15 Fri
| ###
| ###
| 3.85
| ###
| 90,041
| 173,328
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| 3.88
| ###
| 3.88
| ###
| 87,588
| 169,920
| 86.8
| 86.8
| 0.0 |
1999-Jan-13 Wed
| 4
| 4
| ###
| ###
| 98,586
| 197,172
| 21.2
| 21.2
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
| 50,657
| 0
| 77.2
| 77.2
| 0.0 |
1999-Jan-11 Mon
| 4.182
| 4.182
| 4
| ###
| 37,552
| 153,625
| 18.0
| 18.0
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1999-Jan-07 Thu
| 4.241
| 4.241
| 4.2
| 4.22
| 54,027
| 228,020
| ###
| ###
| ### |
1999-Jan-06 Wed
| ###
| 4.2
| ###
| ###
| 110,548
| 232,150
| 14.3
| 14.3
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1999-Jan-04 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
1998-Dec-31 Thu
| ###
| 4.26
| ###
| 4.25
|
|
| ###
| ###
| ### |
1998-Dec-30 Wed
| 4.26
| 4.26
| 4.22
| 4.22
| 370,186
| 1,569,588
| 17.5
| 17.5
| ### |
1998-Dec-29 Tue
| 4.25
| 4.28
| 4.25
| 4.27
|
|
| ###
| ###
| ### |
1998-Dec-24 Thu
| 4.25
| 4.26
| 4.25
| 4.25
| 8,250
| ###
| 73.3
| 73.3
| ### |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
| 8,086
| 0
| 75.5
| 75.5
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| 4
|
|
| 82.4
| 82.4
| 0.3 |
1998-Dec-21 Mon
| ###
| ###
| 3.89
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1998-Dec-18 Fri
| ###
| ###
| ###
| ###
|
|
| 17.1
| 17.1
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| 3.85
| ###
| 3.81
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 3.77
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Dec-11 Fri
| ###
| ###
| 3.86
| 3.86
| 15,340
| ###
| 28.8
| 28.8
| 0.3 |
1998-Dec-10 Thu
| 4
| 4
| ###
| ###
| 279,951
| ###
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| ###
| ###
| ###
| 4
|
|
| 33.6
| 33.6
| 0.3 |
1998-Dec-08 Tue
| ###
| ###
| 4
| 4
| 2,002,880
| ###
| ###
| ###
| 0.3 |
1998-Dec-07 Mon
| ###
| ###
| ###
| ###
| 123,886
| 0
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
| 31,989
| 0
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| 3.87
| 3.88
| 3.86
| 3.86
|
|
| 34.1
| 34.1
| 0.3 |
1998-Dec-02 Wed
| ###
| ###
| 3.84
| 3.89
|
|
| ###
| ###
| 0.3 |
1998-Dec-01 Tue
| 3.981
| 3.981
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
1998-Nov-30 Mon
| ###
| ###
| ###
| ###
| 80,221
| 0
| 27.3
| 27.3
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| 4
| 4
| 69,126
| 138,252
| ###
| ###
| 0.3 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 75,185
| 0
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
| 211,382
| 0
| 71.8
| 71.8
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
| 231,642
| 0
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| 4.21
| 4.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 125,421
| 0
| 75.2
| 75.2
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-12 Thu
| 4.29
| ###
| 4.24
| ###
| 155,485
| 329,628
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| 4.25
| ###
| 4.25
| ###
| 7,950
| ###
| 78.5
| 78.5
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| 4.25
| 4.283
|
|
| 26.5
| 26.5
| 0.3 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
| 68,353
| 0
| ###
| ###
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-05 Thu
| ###
| ###
| ###
| ###
| 42,820
| 0
| ###
| ###
| 0.0 |
1998-Nov-04 Wed
| 4.29
| 4.29
| 4.28
| 4.29
|
|
| 72.4
| 72.4
| ### |
1998-Nov-03 Tue
| ###
| ###
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
1998-Nov-02 Mon
| ###
| ###
| ###
| ###
| 203,970
| 0
| 71.2
| 71.2
| 0.0 |
1998-Oct-30 Fri
| 4.25
| 4.25
| 4.24
| 4.25
|
|
| 66.5
| 66.5
| ### |
1998-Oct-29 Thu
| 4.25
| 4.25
| 4.2
| 4.25
| 345,580
| 1,460,075
| ###
| ###
| ### |
1998-Oct-28 Wed
| ###
| 4.22
| ###
| 4.22
|
|
| 72.8
| 72.8
| ### |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-26 Mon
| 4.2
| 4.2
| ###
| ###
| 498,421
| 1,046,684
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| ###
| ###
| 1,031,453
| 0
| 80.1
| 80.1
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
| 779,987
| 0
| ###
| ###
| 0.0 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| 4.2
| 4.2
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1998-Oct-14 Wed
| 4.2
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1998-Oct-13 Tue
| 4.21
| 4.25
| 4.2
| 4.25
|
|
| 88.0
| 88.0
| ### |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
| 261,821
| 0
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-07 Wed
| 4
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
1998-Oct-02 Fri
| ###
| 4
| ###
| 4
|
|
| 87.8
| 87.8
| 0.3 |
1998-Oct-01 Thu
| ###
| ###
| 4
| 4
|
|
| 25.3
| 25.3
| 0.3 |
1998-Sep-30 Wed
| 3.85
| ###
| 3.85
| ###
| 31,150
| ###
| 93.3
| 93.3
| 0.0 |
1998-Sep-29 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 70.6
| 70.6
| ### |
1998-Sep-25 Fri
| 3.76
| 3.88
| 3.76
| 3.76
| 0
|
|
|
| 0.3 |
1998-Sep-24 Thu
| 3.76
| 3.88
| 3.76
| 3.76
|
|
| 74.0
| 74.0
| 0.3 |
1998-Sep-23 Wed
| 3.7
| 3.76
| 3.7
| 3.76
|
|
| 76.6
| 76.6
| 0.3 |
1998-Sep-22 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Sep-21 Mon
| 3.73
| 3.73
| 3.72
| 3.72
|
|
| 34.9
| 34.9
| 0.3 |
1998-Sep-18 Fri
| 3.75
| 3.75
| 3.72
| 3.73
| 1,942,827
| 7,256,458
| 23.9
| 23.9
| ### |
1998-Sep-17 Thu
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| 77.8
| 77.8
| 0.3 |
1998-Sep-16 Wed
| 3.8
| 3.8
| 3.74
| ###
| 554,142
| ###
| ###
| ###
| 0.0 |
1998-Sep-15 Tue
| 3.8
| 3.8
| 3.76
| 3.8
|
|
| 71.0
| 71.0
| ### |
1998-Sep-14 Mon
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 70.4
| 70.4
| 0.3 |
1998-Sep-11 Fri
| 3.72
| 3.72
| 3.72
| 3.72
|
|
| 83.7
| 83.7
| 0.3 |
1998-Sep-10 Thu
| 3.83
| 3.83
| 3.75
| 3.75
| 34,152
| ###
| 14.0
| 14.0
| 0.3 |
1998-Sep-09 Wed
| 3.85
| 3.85
| 3.83
| 3.83
| 256,377
| 984,487
| ###
| ###
| ### |
1998-Sep-08 Tue
| 3.8
| 3.85
| 3.8
| 3.85
| 501,644
| 1,918,788
| ###
| ###
| 0.3 |
1998-Sep-07 Mon
| 3.8
| 3.8
| 3.7
| 3.8
| 117,073
| 439,023
| 57.1
| 57.1
| ### |
1998-Sep-04 Fri
| ###
| 3.8
| ###
| 3.8
|
|
| 92.4
| 92.4
| ### |
1998-Sep-03 Thu
| ###
| ###
| 3.55
| ###
| 330,450
| 586,548
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 79.6
| 79.6
| 0.0 |
1998-Aug-31 Mon
| 3.45
| 3.55
| 3.45
| 3.55
|
|
| 87.2
| 87.2
| ### |
1998-Aug-28 Fri
| ###
| ###
| 3.53
| 3.53
| 22,851
| ###
| ###
| ###
| 0.3 |
1998-Aug-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| 3.7
| 3.7
| ###
| ###
| 129,072
| 238,783
| 20.4
| 20.4
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
| 198,142
| 0
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 3.7
| ###
| ###
| 243,957
| 451,320
| 19.4
| 19.4
| 0.0 |
1998-Aug-18 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 2,421,480
| 8,959,476
| 73.1
| 73.1
| 0.3 |
1998-Aug-17 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Aug-14 Fri
| ###
| 3.7
| ###
| ###
| 652,457
| 1,207,045
| ###
| ###
| 0.0 |
1998-Aug-13 Thu
| 3.72
| 3.72
| ###
| ###
| 1,146,952
| ###
| 27.5
| 27.5
| 0.0 |
1998-Aug-12 Wed
| 3.83
| 3.83
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1998-Aug-11 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| 84.3
| 84.3
| ### |
1998-Aug-07 Fri
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
1998-Aug-06 Thu
| 3.8
| 3.8
| 3.7
| 3.7
|
|
| 20.4
| 20.4
| 0.3 |
1998-Aug-05 Wed
| 3.8
| 3.8
| 3.7
| 3.71
|
|
| 18.2
| 18.2
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| 3.8
|
|
| 93.2
| 93.2
| ### |
1998-Aug-03 Mon
| 3.77
| 3.77
| 3.75
| 3.77
| 6,820
| 25,643
| ###
| ###
| ### |
1998-Jul-31 Fri
| 3.7
| 3.78
| 3.7
| 3.78
|
|
| ###
| ###
| 0.3 |
1998-Jul-30 Thu
| 3.77
| 3.77
| 3.77
| 3.77
| 2,180
| ###
| ###
| ###
| ### |
1998-Jul-29 Wed
| 3.78
| 3.78
| 3.78
| 3.78
|
|
| ###
| ###
| 0.3 |
1998-Jul-28 Tue
| 3.79
| 3.8
| 3.76
| 3.8
| 103,370
| ###
| ###
| ###
| ### |
1998-Jul-27 Mon
| 3.85
| 3.85
| 3.75
| 3.78
| 76,451
| ###
| ###
| ###
| 0.3 |
1998-Jul-24 Fri
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 64.9
| 64.9
| 0.3 |
1998-Jul-23 Thu
| 3.87
| 3.87
| 3.82
| 3.82
| 401,552
| ###
| ###
| ###
| 0.3 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 4,427
| 0
| 25.9
| 25.9
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
| 51,159
| 0
| 15.6
| 15.6
| 0.0 |
1998-Jul-16 Thu
| 4
| 4
| 4
| 4
| 294,881
| 1,179,524
| ###
| ###
| 0.3 |
1998-Jul-15 Wed
| 3.878
| 3.88
| 3.878
| 3.88
|
|
| 81.4
| 81.4
| 0.3 |
1998-Jul-09 Thu
| 3.82
| ###
| 3.82
| 3.82
| 44,623
| 85,229
| ###
| ###
| 0.3 |
1998-Jul-08 Wed
| ###
| 3.72
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
| 216,848
| 0
| 71.2
| 71.2
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
1998-Jul-01 Wed
| 3.59
| ###
| 3.59
| 3.59
| 39,645
| ###
| 59.8
| 59.8
| ### |
1998-Jun-30 Tue
| 3.5
| ###
| 3.5
| ###
|
|
| 81.6
| 81.6
| 0.0 |
1998-Jun-29 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| 31.6
| 31.6
| ### |
1998-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1998-Jun-25 Thu
| ###
| ###
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
1998-Jun-24 Wed
| 3.7
| 3.7
| 3.7
| 3.7
| 73,256
| 271,047
| ###
| ###
| 0.3 |
1998-Jun-23 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 42,227
| ###
| 76.3
| 76.3
| 0.3 |
1998-Jun-22 Mon
| 3.72
| 3.75
| 3.72
| 3.72
|
|
| 76.5
| 76.5
| 0.3 |
1998-Jun-19 Fri
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.5
| 75.5
| 0.3 |
1998-Jun-18 Thu
| ###
| 3.79
| ###
| 3.79
| 990,948
| 1,877,846
| ###
| ###
| ### |
1998-Jun-17 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 71.7
| 71.7
| ### |
1998-Jun-16 Tue
| 3.5
| ###
| 3.5
| 3.5
|
|
| 76.1
| 76.1
| 0.3 |
1998-Jun-15 Mon
| ###
| ###
| ###
| ###
| 44,842
| 0
| ###
| ###
| 0.0 |
1998-Jun-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1998-Jun-11 Thu
| 3.655
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
| 239,440
| 0
| 44.5
| 44.5
| 0.0 |
1998-Jun-09 Tue
| 3.75
| 3.75
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
1998-Jun-05 Fri
| 3.76
| 3.79
| 3.76
| 3.79
|
|
| 80.6
| 80.6
| ### |
1998-Jun-04 Thu
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
1998-Jun-03 Wed
| 3.88
| 3.88
| 3.75
| 3.75
| 84,720
| ###
| 9.0
| 9.0
| 0.3 |
1998-Jun-02 Tue
| ###
| ###
| ###
| ###
| 3,824
| 0
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
1998-May-29 Fri
| ###
| ###
| 3.88
| ###
| 363,920
| ###
| 69.2
| 69.2
| 0.0 |
1998-May-28 Thu
| 3.88
| ###
| 3.88
| ###
| 368,886
| ###
| 76.9
| 76.9
| 0.0 |
1998-May-27 Wed
| 3.87
| 3.88
| 3.87
| 3.88
| 114,286
| 442,858
| 84.7
| 84.7
| 0.3 |
1998-May-26 Tue
| 3.88
| 3.89
| 3.88
| 3.89
|
|
| ###
| ###
| 0.3 |
1998-May-25 Mon
| 3.88
| 3.88
| 3.88
| 3.88
| 33,958
| 131,757
| ###
| ###
| 0.3 |
1998-May-22 Fri
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| ###
| ###
| ###
| ###
| 153,980
| 0
| ###
| ###
| 0.0 |
1998-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
1998-May-19 Tue
| ###
| ###
| ###
| ###
| 4,053,152
| 0
| ###
| ###
| 0.0 |
1998-May-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-15 Fri
| 3.88
| ###
| 3.88
| ###
| 622,485
| 1,207,620
| 76.6
| 76.6
| 0.0 |
1998-May-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-12 Tue
| ###
| ###
| ###
| ###
| 80,956
| 0
| 24.4
| 24.4
| 0.0 |
1998-May-11 Mon
| 4
| 4
| ###
| 4
|
|
| 72.0
| 72.0
| 0.3 |
1998-May-08 Fri
| ###
| 4
| ###
| 4
|
|
| 68.7
| 68.7
| 0.3 |
1998-May-07 Thu
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1998-May-06 Wed
| ###
| 4
| ###
| 4
| 46,347
| ###
| 88.9
| 88.9
| 0.3 |
1998-May-05 Tue
| 3.85
| 4
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
| 412,828
| 0
| 29.3
| 29.3
| 0.0 |
1998-May-01 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| 4.028
| ###
| 4.028
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| ###
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| 4.2
| ###
| 1,957,020
| 4,109,742
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| 4.277
| ###
| 4.277
| ###
| 715,687
| ###
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 120,350
| 0
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| 4.22
| 4.22
| ###
| ###
| 181,547
| ###
| 17.9
| 17.9
| 0.0 |
1998-Apr-17 Fri
| 4.25
| 4.25
| 4.2
| 4.2
| 43,871
| 185,354
| ###
| ###
| ### |
1998-Apr-16 Thu
| ###
| 4.25
| ###
| 4.25
| 545,871
| 1,159,975
| ###
| ###
| ### |
1998-Apr-15 Wed
| 4.2
| 4.2
| ###
| ###
| 28,220
| ###
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| 3.89
| ###
| 3.89
| ###
| 543,872
| ###
| ###
| ###
| 0.0 |
1998-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
1998-Apr-06 Mon
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1998-Apr-03 Fri
| 4
| ###
| 4
| ###
|
|
| 81.6
| 81.6
| 0.0 |
1998-Apr-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-01 Wed
| ###
| ###
| ###
| ###
| 52,846
| 0
| ###
| ###
| 0.0 |
1998-Mar-31 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-30 Mon
| 3.88
| ###
| 3.88
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1998-Mar-27 Fri
| 3.83
| 3.87
| 3.83
| 3.87
|
|
| 82.0
| 82.0
| ### |
1998-Mar-26 Thu
| 3.83
| ###
| 3.83
| 3.85
|
|
| ###
| ###
| 0.3 |
1998-Mar-25 Wed
| 3.8
| 3.81
| 3.78
| 3.81
|
|
| 77.1
| 77.1
| 0.3 |
1998-Mar-24 Tue
| 3.8
| 3.83
| 3.8
| 3.8
|
|
| 69.5
| 69.5
| ### |
1998-Mar-23 Mon
| 3.87
| 3.87
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| 3.85
| 3.85
| 3.84
| 3.84
|
|
| 26.3
| 26.3
| 0.3 |
1998-Mar-19 Thu
| 3.83
| 3.84
| 3.83
| 3.84
|
|
| 75.1
| 75.1
| 0.3 |
1998-Mar-18 Wed
| 3.83
| 3.84
| 3.83
| 3.83
| 215,252
| ###
| 73.8
| 73.8
| ### |
1998-Mar-17 Tue
| 3.84
| 3.84
| 3.82
| 3.82
|
|
| 24.1
| 24.1
| 0.3 |
1998-Mar-16 Mon
| 3.85
| 3.85
| 3.82
| 3.82
| 629,454
| 2,413,956
| ###
| ###
| 0.3 |
1998-Mar-13 Fri
| 3.79
| 3.82
| 3.79
| 3.82
| 266,357
| 1,013,488
| ###
| ###
| 0.3 |
1998-Mar-12 Thu
| 3.78
| 3.8
| 3.78
| 3.8
|
|
| ###
| ###
| ### |
1998-Mar-11 Wed
| ###
| 3.74
| ###
| 3.74
| 78,959
| 147,653
| ###
| ###
| 0.3 |
1998-Mar-10 Tue
| 3.7
| 3.7
| 3.7
| 3.7
| 5,320
| 19,684
| 73.3
| 73.3
| 0.3 |
1998-Mar-09 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
1998-Mar-06 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| 85.5
| 85.5
| 0.3 |
1998-Mar-05 Thu
| 3.7
| 3.7
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
1998-Mar-03 Tue
| 3.73
| 3.8
| 3.73
| 3.8
|
|
| 91.0
| 91.0
| ### |
1998-Mar-02 Mon
| ###
| 3.7
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1998-Feb-27 Fri
| ###
| ###
| ###
| ###
| 100,180
| 0
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1998-Feb-25 Wed
| 3.58
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
| 29,529
| 0
| 26.6
| 26.6
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 129
| 0
| 72.4
| 72.4
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| 3.58
| 3.59
| 94,853
| 169,786
| ###
| ###
| ### |
1998-Feb-17 Tue
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 69.3
| 69.3
| 0.3 |
1998-Feb-16 Mon
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| 83.0
| 83.0
| ### |
1998-Feb-13 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 77.2
| 77.2
| 0.3 |
1998-Feb-12 Thu
| 3.55
| ###
| 3.55
| ###
| 106,470
| 188,984
| 84.1
| 84.1
| 0.0 |
1998-Feb-11 Wed
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 27.4
| 27.4
| ### |
1998-Feb-10 Tue
| ###
| ###
| 3.56
| 3.56
|
|
| 21.6
| 21.6
| 0.3 |
1998-Feb-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-05 Thu
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-30 Fri
| 3.76
| 3.76
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
1998-Jan-29 Thu
| 3.8
| 3.83
| 3.8
| 3.82
|
|
| ###
| ###
| 0.3 |
1998-Jan-28 Wed
| 3.8
| 3.8
| 3.78
| 3.78
|
|
| 23.1
| 23.1
| 0.3 |
1998-Jan-27 Tue
| 3.8
| 3.83
| 3.8
| 3.8
|
|
| 76.5
| 76.5
| ### |
1998-Jan-23 Fri
| ###
| 3.76
| ###
| 3.76
|
|
| 88.1
| 88.1
| 0.3 |
1998-Jan-22 Thu
| 3.71
| 3.73
| ###
| ###
| 51,455
| ###
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| 3.742
| 3.742
| 3.7
| 3.71
|
|
| ###
| ###
| ### |
1998-Jan-20 Tue
| 3.8
| 3.8
| 3.78
| 3.8
|
|
| 73.5
| 73.5
| ### |
1998-Jan-19 Mon
| 3.85
| 3.85
| 3.8
| 3.85
| 45,187
| 172,840
| 69.0
| 69.0
| 0.3 |
1998-Jan-16 Fri
| 3.76
| 3.85
| 3.76
| 3.85
|
|
| 83.7
| 83.7
| 0.3 |
1998-Jan-15 Thu
| 3.75
| 3.76
| 3.75
| 3.75
| 15,877
| ###
| ###
| ###
| 0.3 |
1998-Jan-14 Wed
| ###
| 3.73
| ###
| 3.73
| 188,488
| ###
| ###
| ###
| ### |
1998-Jan-13 Tue
| 3.58
| ###
| 3.58
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1998-Jan-12 Mon
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 81.0
| 81.0
| 0.3 |
1998-Jan-09 Fri
| 3.55
| 3.55
| 3.5
| 3.53
| 10,975
| 38,686
| ###
| ###
| 0.3 |
1998-Jan-08 Thu
| ###
| ###
| 3.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| 3.54
| ###
| 3.54
| ###
| 5,940
| ###
| 89.7
| 89.7
| 0.0 |
1998-Jan-06 Tue
| 3.5
| ###
| 3.5
| 3.58
|
|
| ###
| ###
| 0.3 |
1998-Jan-05 Mon
| 3.5
| 3.5
| 3.45
| 3.48
| 191,573
| ###
| 18.0
| 18.0
| 0.2 |
1998-Jan-02 Fri
| 3.4
| 3.4
| 3.4
| 3.4
| 15,640
| 53,176
| ###
| ###
| 0.2 |
1997-Dec-31 Wed
| 3.48
| 3.5
| 3.48
| 3.5
| 21,821
| 76,155
| ###
| ###
| 0.3 |
1997-Dec-30 Tue
| 3.42
| 3.42
| 3.41
| 3.42
| 118,742
| ###
| ###
| ###
| 0.2 |
1997-Dec-29 Mon
| 3.43
| 3.43
| ###
| ###
|
|
| 8.5
| 8.5
| 0.0 |
1997-Dec-24 Wed
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 10.0
| 10.0
| ### |
1997-Dec-23 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-22 Mon
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-19 Fri
| 3.55
| 3.55
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-18 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 71.2
| 71.2
| ### |
1997-Dec-17 Wed
| ###
| ###
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| 3.46
| 3.5
| 3.46
| 3.5
| 18,150
| ###
| 78.5
| 78.5
| 0.3 |
1997-Dec-12 Fri
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| 25.8
| 25.8
| 0.2 |
1997-Dec-11 Thu
| 3.48
| 3.48
| 3.45
| 3.47
|
|
| 37.1
| 37.1
| 0.2 |
1997-Dec-10 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 39,070
| 136,745
| ###
| ###
| 0.3 |
1997-Dec-09 Tue
| 3.47
| 3.47
| 3.47
| 3.47
| 140,220
| ###
| ###
| ###
| 0.2 |
1997-Dec-08 Mon
| 3.43
| 3.47
| 3.43
| 3.47
| 21,650
| ###
| 76.0
| 76.0
| 0.2 |
1997-Dec-05 Fri
| 3.46
| 3.47
| 3.46
| 3.47
| 5,270
| ###
| ###
| ###
| 0.2 |
1997-Dec-04 Thu
| 3.5
| 3.5
| 3.42
| 3.42
| 209,757
| 725,759
| 9.7
| 9.7
| 0.2 |
1997-Dec-03 Wed
| 3.48
| 3.48
| 3.46
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-02 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.9
| 71.9
| 0.3 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
| 24,823
| 0
| 31.2
| 31.2
| 0.0 |
1997-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-24 Mon
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 76.1
| 76.1
| 0.2 |
1997-Nov-21 Fri
| 3.45
| 3.5
| 3.45
| 3.5
| 84,840
| ###
| ###
| ###
| 0.3 |
1997-Nov-20 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Nov-14 Fri
| 3.55
| 3.59
| 3.52
| 3.59
|
|
| ###
| ###
| ### |
1997-Nov-13 Thu
| 3.47
| 3.48
| 3.47
| 3.47
| 21,040
| ###
| 71.7
| 71.7
| 0.2 |
1997-Nov-12 Wed
| 3.57
| 3.57
| 3.53
| 3.53
|
|
| 22.4
| 22.4
| 0.3 |
1997-Nov-11 Tue
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
1997-Nov-10 Mon
| ###
| ###
| 3.57
| 3.57
|
|
| ###
| ###
| 0.3 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-04 Tue
| ###
| 3.5
| ###
| 3.5
| 4,788
| 8,379
| 67.7
| 67.7
| 0.3 |
1997-Nov-03 Mon
| 3.45
| 3.48
| 3.45
| 3.46
| 16,522
| 57,248
| 65.0
| 65.0
| 0.2 |
1997-Oct-31 Fri
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| 56.1
| 56.1
| ### |
1997-Oct-30 Thu
| 3.45
| 3.45
| 3.42
| 3.42
|
|
| 42.4
| 42.4
| 0.2 |
1997-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
1997-Oct-28 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Oct-27 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 88.0
| 88.0
| 0.2 |
1997-Oct-24 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Oct-23 Thu
| 3.55
| 3.55
| 3.52
| 3.53
|
|
| ###
| ###
| 0.3 |
1997-Oct-22 Wed
| 3.52
| 3.55
| 3.52
| 3.55
|
|
| ###
| ###
| ### |
1997-Oct-21 Tue
| 3.5
| 3.53
| 3.49
| 3.49
| 337,971
| 1,186,278
| 26.2
| 26.2
| ### |
1997-Oct-20 Mon
| 3.47
| 3.5
| 3.47
| 3.48
| 20,026
| ###
| ###
| ###
| 0.2 |
1997-Oct-17 Fri
| 3.45
| 3.47
| 3.45
| 3.45
| 146,287
| 506,153
| ###
| ###
| ### |
1997-Oct-16 Thu
| 3.44
| 3.44
| 3.4
| 3.43
| 81,358
| 278,244
| 34.3
| 34.3
| 0.2 |
1997-Oct-15 Wed
| 3.47
| 3.48
| 3.47
| 3.48
| 455,677
| 1,583,477
| ###
| ###
| 0.2 |
1997-Oct-14 Tue
| 3.47
| 3.51
| 3.47
| 3.47
| 41,983
| 146,520
| ###
| ###
| 0.2 |
1997-Oct-13 Mon
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Oct-10 Fri
| 3.425
| 3.5
| 3.425
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Oct-09 Thu
| ###
| 3.4
| ###
| 3.4
| 114,970
| 195,449
| 83.5
| 83.5
| 0.2 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| ###
| ###
| 14,926
| 0
| ###
| ###
| 0.0 |
1997-Oct-02 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Oct-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
| 540,858
| 0
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| 15.8
| 15.8
| ### |
1997-Sep-25 Thu
| 3.4
| 3.52
| 3.4
| 3.52
|
|
| 90.4
| 90.4
| ### |
1997-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-23 Tue
| ###
| ###
| ###
| ###
| 21,288
| 0
| ###
| ###
| 0.0 |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1997-Sep-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
| 34,040
| 0
| 74.6
| 74.6
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1997-Sep-09 Tue
| 3.25
| 3.27
| 3.25
| 3.25
| 34,821
| ###
| ###
| ###
| 0.2 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| 3.4
| 3.41
| 3.4
| 3.4
|
|
| 66.3
| 66.3
| 0.2 |
1997-Sep-04 Thu
| ###
| 3.44
| ###
| 3.4
| 60,773
| 104,529
| 85.1
| 85.1
| 0.2 |
1997-Sep-02 Tue
| 3.43
| 3.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-01 Mon
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Aug-29 Fri
| 3.4
| 3.47
| 3.4
| 3.47
| 50,189
| ###
| 89.6
| 89.6
| 0.2 |
1997-Aug-28 Thu
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| 75.5
| 75.5
| 0.3 |
1997-Aug-27 Wed
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 74.3
| 74.3
| 0.2 |
1997-Aug-26 Tue
| 3.46
| 3.46
| 3.46
| 3.46
| 5,724
| ###
| 74.7
| 74.7
| 0.2 |
1997-Aug-25 Mon
| 3.52
| 3.52
| 3.45
| 3.45
|
|
| 13.2
| 13.2
| ### |
1997-Aug-21 Thu
| 3.51
| 3.52
| 3.51
| 3.52
|
|
| ###
| ###
| ### |
1997-Aug-20 Wed
| 3.44
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
1997-Aug-19 Tue
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| 31.7
| 31.7
| ### |
1997-Aug-18 Mon
| 3.42
| 3.46
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-Aug-15 Fri
| ###
| 3.46
| ###
| 3.46
| 50,826
| 87,928
| ###
| ###
| 0.2 |
1997-Aug-14 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
1997-Aug-13 Wed
| ###
| 3.4
| ###
| 3.4
| 92,278
| 156,872
| 84.7
| 84.7
| 0.2 |
1997-Aug-12 Tue
| 3.4
| 3.44
| 3.4
| 3.44
|
|
| ###
| ###
| 0.2 |
1997-Aug-11 Mon
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 80.6
| 80.6
| 0.2 |
1997-Aug-08 Fri
| 3.51
| 3.52
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
1997-Aug-07 Thu
| 3.53
| 3.53
| 3.5
| 3.5
| 52,120
| ###
| 25.5
| 25.5
| 0.3 |
1997-Aug-06 Wed
| 3.56
| 3.56
| 3.54
| 3.54
|
|
| ###
| ###
| 0.3 |
1997-Aug-05 Tue
| 3.56
| 3.56
| 3.56
| 3.56
|
|
| ###
| ###
| 0.3 |
1997-Aug-04 Mon
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 76.0
| 76.0
| 0.3 |
1997-Aug-01 Fri
| 3.48
| 3.55
| 3.48
| 3.52
|
|
| ###
| ###
| ### |
1997-Jul-31 Thu
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-Jul-29 Tue
| 3.44
| 3.44
| 3.42
| 3.44
| 20,220
| 69,354
| ###
| ###
| 0.2 |
1997-Jul-28 Mon
| 3.43
| 3.44
| 3.41
| 3.41
| 22,843
| ###
| ###
| ###
| ### |
1997-Jul-25 Fri
| 3.46
| 3.5
| 3.46
| 3.5
| 2,788
| ###
| ###
| ###
| 0.3 |
1997-Jul-24 Thu
| 3.45
| 3.47
| 3.45
| 3.47
| 46,847
| ###
| 75.7
| 75.7
| 0.2 |
1997-Jul-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-22 Tue
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1997-Jul-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-17 Thu
| 3.47
| 3.47
| 3.4
| 3.4
| 173,945
| ###
| ###
| ###
| 0.2 |
1997-Jul-16 Wed
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 76.7
| 76.7
| 0.2 |
1997-Jul-15 Tue
| 3.46
| 3.46
| 3.42
| 3.42
| 37,986
| 130,671
| ###
| ###
| 0.2 |
1997-Jul-14 Mon
| 3.47
| 3.49
| 3.45
| 3.49
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| 3.46
| 3.47
| 3.46
| 3.47
| 22,951
| 79,525
| ###
| ###
| 0.2 |
1997-Jul-10 Thu
| 3.4
| 3.44
| 3.4
| 3.44
| 21,851
| ###
| 74.9
| 74.9
| 0.2 |
1997-Jul-09 Wed
| 3.42
| 3.44
| 3.41
| 3.41
|
|
| 18.6
| 18.6
| ### |
1997-Jul-08 Tue
| 3.42
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
1997-Jul-07 Mon
| 3.4
| 3.42
| 3.4
| 3.42
|
|
| 88.4
| 88.4
| 0.2 |
1997-Jul-04 Fri
| 3.42
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
1997-Jul-03 Thu
| 3.42
| 3.46
| 3.42
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-Jul-02 Wed
| ###
| 3.41
| ###
| ###
| 43,244
| ###
| 22.8
| 22.8
| 0.0 |
1997-Jul-01 Tue
| ###
| 3.41
| ###
| ###
| 200,478
| ###
| ###
| ###
| 0.0 |
1997-Jun-30 Mon
| ###
| 3.41
| ###
| 3.4
| 46,749
| ###
| 72.2
| 72.2
| 0.2 |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
| 56,926
| 0
| 74.9
| 74.9
| 0.0 |
1997-Jun-24 Tue
| ###
| 3.42
| ###
| ###
| 74,047
| 126,620
| ###
| ###
| 0.0 |
1997-Jun-23 Mon
| ###
| ###
| ###
| ###
| 2,057
| 0
| 75.7
| 75.7
| 0.0 |
1997-Jun-20 Fri
| 3.42
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
1997-Jun-19 Thu
| ###
| 3.45
| ###
| 3.45
|
|
| ###
| ###
| ### |
1997-Jun-18 Wed
| ###
| 3.4
| ###
| ###
| 45,586
| ###
| ###
| ###
| 0.0 |
1997-Jun-17 Tue
| ###
| ###
| ###
| ###
| 86,179
| 0
| 70.7
| 70.7
| 0.0 |
1997-Jun-16 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jun-13 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 83.8
| 83.8
| 0.2 |
1997-Jun-12 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jun-11 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1997-Jun-10 Tue
| ###
| 3.42
| ###
| 3.42
| 401,121
| ###
| 87.4
| 87.4
| 0.2 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
| 14,544
| 0
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
1997-Jun-02 Mon
| 3.4
| 3.4
| ###
| ###
| 180,350
| ###
| 14.1
| 14.1
| 0.0 |
1997-May-30 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 62.0
| 62.0
| 0.2 |
1997-May-29 Thu
| ###
| ###
| ###
| ###
| 656,971
| 0
| ###
| ###
| 0.0 |
1997-May-28 Wed
| 3.22
| 3.25
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-May-27 Tue
| 3.23
| 3.23
| 3.22
| 3.23
|
|
| ###
| ###
| ### |
1997-May-26 Mon
| 3.2
| 3.24
| 3.2
| 3.24
| 39,473
| ###
| ###
| ###
| ### |
1997-May-23 Fri
| 3.26
| 3.26
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-May-21 Wed
| ###
| 3.24
| ###
| 3.22
| 29,685
| 48,089
| 69.1
| 69.1
| 0.2 |
1997-May-20 Tue
| 3.21
| 3.21
| 3.2
| 3.2
| 15,178
| 48,645
| ###
| ###
| 0.2 |
1997-May-19 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 76.0
| 76.0
| 0.2 |
1997-May-16 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 10,970
| ###
| ###
| ###
| 0.2 |
1997-May-15 Thu
| ###
| 3.184
| ###
| 3.184
| 179,774
| ###
| ###
| ###
| 0.2 |
1997-May-14 Wed
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
1997-May-13 Tue
| ###
| ###
| ###
| ###
| 122,251
| 0
| ###
| ###
| 0.0 |
1997-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
1997-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1997-May-07 Wed
| ###
| ###
| ###
| ###
| 40,372
| 0
| 83.2
| 83.2
| 0.0 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
| 97,527
| 0
| ###
| ###
| 0.0 |
1997-May-05 Mon
| ###
| ###
| ###
| ###
| 45,585
| 0
| 15.3
| 15.3
| 0.0 |
1997-May-02 Fri
| ###
| ###
| ###
| ###
| 85,521
| 0
| ###
| ###
| 0.0 |
1997-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
1997-Apr-30 Wed
| ###
| ###
| ###
| ###
| 235,686
| 0
| 83.9
| 83.9
| 0.0 |
1997-Apr-29 Tue
| ###
| ###
| ###
| ###
| 62,728
| 0
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| 3.051
| 3.051
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| ###
| ###
| ###
| ###
| 1,068,048
| 0
| 69.3
| 69.3
| 0.0 |
1997-Apr-23 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| ###
| ###
| 5,873
| 0
| 70.1
| 70.1
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
1997-Apr-16 Wed
| 3
| ###
| 3
| ###
| 365,581
| 548,371
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Apr-09 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1997-Apr-08 Tue
| ###
| ###
| ###
| ###
| 90,054
| 0
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| 3
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
| 30,942
| 0
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| 75.3
| 75.3
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
| 109,146
| 0
| 92.2
| 92.2
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| 2.87
| ###
| 2.87
| ###
|
|
| 82.7
| 82.7
| 0.0 |
1997-Mar-24 Mon
| 2.85
| 2.85
| 2.8
| 2.83
|
|
| ###
| ###
| 0.2 |
1997-Mar-21 Fri
| ###
| ###
| 2.85
| 2.85
|
|
| 11.4
| 11.4
| ### |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| 3
| ###
| 39,250
| 58,875
| ###
| ###
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| 19.6
| 19.6
| 0.0 |
1997-Mar-11 Tue
| 3.22
| 3.24
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1997-Mar-10 Mon
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 64.4
| 64.4
| ### |
1997-Mar-07 Fri
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| 71.9
| 71.9
| ### |
1997-Mar-06 Thu
| 3.21
| 3.24
| 3.21
| 3.24
| 120,950
| ###
| ###
| ###
| ### |
1997-Mar-05 Wed
| ###
| 3.24
| ###
| 3.24
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-03 Mon
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-24 Mon
| ###
| 3.2
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
1997-Feb-20 Thu
| 3.27
| 3.27
| 3.26
| 3.26
| 4,120
| 13,451
| 29.1
| 29.1
| 0.2 |
1997-Feb-19 Wed
| 3.276
| 3.29
| 3.276
| 3.29
| 61,550
| ###
| 75.6
| 75.6
| ### |
1997-Feb-18 Tue
| 3.28
| 3.28
| 3.26
| 3.26
| 99,750
| 326,182
| ###
| ###
| 0.2 |
1997-Feb-17 Mon
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 24.6
| 24.6
| 0.2 |
1997-Feb-14 Fri
| ###
| ###
| 3.28
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1997-Feb-13 Thu
| ###
| ###
| 3.26
| 3.28
|
|
| 21.3
| 21.3
| 0.2 |
1997-Feb-12 Wed
| 3.29
| ###
| 3.29
| ###
|
|
| 67.3
| 67.3
| 0.0 |
1997-Feb-11 Tue
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 68.2
| 68.2
| 0.2 |
1997-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| 63.8
| 63.8
| 0.0 |
1997-Feb-05 Wed
| ###
| ###
| ###
| ###
| 33,424
| 0
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| ###
| ###
| 145,422
| 0
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| 3.4
| 3.4
| ###
| ###
| 10,040
| ###
| 21.0
| 21.0
| 0.0 |
1997-Jan-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-28 Tue
| 3.229
| 3.26
| 3.229
| 3.26
|
|
| ###
| ###
| 0.2 |
1997-Jan-24 Fri
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
1997-Jan-23 Thu
| 3.24
| ###
| 3.24
| ###
|
|
| 87.6
| 87.6
| 0.0 |
1997-Jan-22 Wed
| 3.26
| 3.26
| 3.22
| 3.22
|
|
| ###
| ###
| 0.2 |
1997-Jan-21 Tue
| 3.27
| 3.28
| 3.24
| 3.28
|
|
| 78.9
| 78.9
| 0.2 |
1997-Jan-20 Mon
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
1997-Jan-17 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 15,050
| ###
| ###
| ###
| 0.2 |
1997-Jan-16 Thu
| 3.25
| 3.29
| 3.25
| 3.29
|
|
| 80.3
| 80.3
| ### |
1997-Jan-15 Wed
| ###
| ###
| 3.25
| 3.25
|
|
| 17.0
| 17.0
| 0.2 |
1997-Jan-14 Tue
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1997-Jan-10 Fri
| 3.2
| 3.25
| 3.2
| 3.23
|
|
| ###
| ###
| ### |
1997-Jan-08 Wed
| 3.25
| 3.25
| ###
| ###
|
|
| 7.9
| 7.9
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
1997-Jan-02 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 63.6
| 63.6
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| 3
| ###
| 3
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1996-Dec-19 Thu
| 3
| 3
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 456
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| 3
| ###
| 3
|
|
| 78.9
| 78.9
| 0.2 |
1996-Dec-16 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
| 52,420
| 0
| 84.3
| 84.3
| 0.0 |
1996-Dec-12 Thu
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| 3
| 3
| 3
| 3
|
|
| 77.0
| 77.0
| 0.2 |
1996-Dec-10 Tue
| 3
| 3
| 3
| 3
|
|
| 66.6
| 66.6
| 0.2 |
1996-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
| 26,488
| 0
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1996-Dec-04 Wed
| ###
| ###
| ###
| ###
| 69,476
| 0
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-28 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
1996-Nov-27 Wed
| 3.173
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1996-Nov-26 Tue
| 3.21
| 3.21
| 3.2
| 3.2
|
|
| 41.1
| 41.1
| 0.2 |
1996-Nov-25 Mon
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 72.0
| 72.0
| ### |
1996-Nov-22 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 17,840
| 57,088
| ###
| ###
| 0.2 |
1996-Nov-20 Wed
| ###
| ###
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Nov-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1996-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
1996-Nov-12 Tue
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1996-Nov-11 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| 9.5
| 9.5
| 0.2 |
1996-Nov-07 Thu
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
| 25,775
| 0
| 63.9
| 63.9
| 0.0 |
1996-Nov-01 Fri
| 3.24
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Oct-31 Thu
| 3.24
| 3.24
| 3.2
| 3.24
|
|
| 67.3
| 67.3
| ### |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 3.27
| ###
| 3.27
| ###
| 85,127
| 139,182
| 79.1
| 79.1
| 0.0 |
1996-Oct-25 Fri
| 3.26
| 3.26
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
1996-Oct-24 Thu
| 3.25
| 3.26
| 3.25
| 3.26
|
|
| ###
| ###
| 0.2 |
1996-Oct-23 Wed
| 3.21
| 3.22
| 3.21
| 3.22
|
|
| 71.0
| 71.0
| 0.2 |
1996-Oct-22 Tue
| 3.2
| 3.21
| 3.2
| 3.21
|
|
| ###
| ###
| ### |
1996-Oct-21 Mon
| ###
| 3.24
| ###
| 3.22
|
|
| 72.9
| 72.9
| 0.2 |
1996-Oct-18 Fri
| 3.22
| 3.22
| ###
| ###
|
|
| 4.3
| 4.3
| 0.0 |
1996-Oct-17 Thu
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| 3.152
| 3.153
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Oct-10 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 18.9
| 18.9
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1996-Oct-07 Mon
| ###
| ###
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
1996-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| 9.7
| 9.7
| 0.0 |
1996-Oct-03 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Oct-02 Wed
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
1996-Oct-01 Tue
| 3.21
| 3.21
| 3.21
| 3.21
|
|
| 70.9
| 70.9
| ### |
1996-Sep-30 Mon
| 3.21
| 3.23
| ###
| 3.22
|
|
| 66.5
| 66.5
| 0.2 |
1996-Sep-27 Fri
| 3.251
| 3.251
| 3.22
| 3.23
|
|
| 17.7
| 17.7
| ### |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| 3.2
| 3.25
| 3.2
| 3.25
|
|
| 79.9
| 79.9
| 0.2 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-23 Mon
| 3.25
| ###
| 3.25
| ###
|
|
| 91.2
| 91.2
| 0.0 |
1996-Sep-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-10 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
1996-Sep-09 Mon
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 74.2
| 74.2
| 0.2 |
1996-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Sep-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1996-Aug-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1996-Aug-26 Mon
| 3.27
| 3.27
| 3.27
| 3.27
| 0
|
|
|
| ### |
1996-Aug-23 Fri
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 70.1
| 70.1
| ### |
1996-Aug-22 Thu
| ###
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Aug-21 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| 3.27
| 3.27
|
|
| 20.5
| 20.5
| ### |
1996-Aug-19 Mon
| 3.2
| 3.26
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Aug-16 Fri
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
1996-Aug-15 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1996-Aug-14 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
1996-Aug-13 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.5
| 68.5
| 0.2 |
1996-Aug-12 Mon
| 3.49
| 3.49
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-09 Fri
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
1996-Aug-08 Thu
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| 69.9
| 69.9
| 0.2 |
1996-Aug-07 Wed
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1996-Aug-06 Tue
| 3.44
| 3.44
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
1996-Aug-05 Mon
| 3.44
| 3.44
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
1996-Aug-02 Fri
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| 69.7
| 69.7
| 0.2 |
1996-Aug-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 83.1
| 83.1
| 0.2 |
1996-Jul-26 Fri
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
1996-Jul-25 Thu
| 3.23
| 3.23
| 3.23
| 3.23
| 0
|
|
|
| ### |
1996-Jul-24 Wed
| 3.25
| 3.25
| 3.23
| 3.23
|
|
| 32.7
| 32.7
| ### |
1996-Jul-23 Tue
| 3.25
| 3.25
| 3.22
| 3.22
|
|
| 22.7
| 22.7
| 0.2 |
1996-Jul-22 Mon
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
1996-Jul-19 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 64.4
| 64.4
| 0.2 |
1996-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
1996-Jul-17 Wed
| 3.156
| 3.2
| 3.156
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1996-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-12 Fri
| ###
| ###
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1996-Jul-11 Thu
| 3.27
| 3.28
| 3.25
| 3.25
|
|
| 30.5
| 30.5
| 0.2 |
1996-Jul-10 Wed
| ###
| ###
| ###
| ###
|
|
| 21.2
| 21.2
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-08 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1996-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1996-Jul-03 Wed
| 3.27
| ###
| 3.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
1996-Jul-01 Mon
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 70.7
| 70.7
| ### |
|