Currently Fri 24-Apr-19 05:21:23 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(LUO) LEND LEASE US OFFICE Daily Prices...
TOC Company Info for LUO Limits 
| Listing Code | LUO |
| Listing Name | LEND LEASE US OFFICE |
| GICS Sector | |
| ISIN Name | LEND LEASE US OFFICE |
| ISIN Security | UNITS FULLY PAID |
| ISIN Code | AU000000LUO9 |
Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for LUO .. Thursday 20th November 2003
LUO is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for LUO Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2005-Sep-16 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Sep-15 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Sep-14 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Sep-13 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Sep-12 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-10 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-09 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-08 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-07 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-06 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-03 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-02 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jun-01 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-31 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-30 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-27 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-26 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-25 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-24 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-23 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-20 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-19 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-18 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-17 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-16 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-13 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-12 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-11 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-10 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-09 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-06 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-05 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-04 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-03 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-May-02 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-29 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-28 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-27 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-26 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-22 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-21 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-20 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-19 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-18 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-15 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-14 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-13 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-12 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-11 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-08 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-07 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-06 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-05 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-04 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Apr-01 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-31 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-30 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-29 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-24 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-23 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-22 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-21 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-18 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-17 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-16 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-15 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-14 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-11 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-10 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-09 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-08 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-07 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-04 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-03 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-02 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Mar-01 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-28 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-25 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-24 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-23 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-22 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-21 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-18 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-17 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-16 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-15 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-14 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-11 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-10 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-09 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-08 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-07 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-04 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-03 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-02 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Feb-01 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-31 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-28 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-27 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-25 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-24 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-21 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-20 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-19 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-18 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-17 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-14 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-13 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-12 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-11 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-10 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-07 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-06 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-05 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2005-Jan-04 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-31 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-30 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-29 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-24 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-23 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-22 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-21 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-20 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-17 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-16 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-15 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-14 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-13 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-10 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-09 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-08 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-07 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-06 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-03 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-02 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Dec-01 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-30 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-29 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-26 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-25 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-24 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-23 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-22 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-19 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-18 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-17 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-16 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-15 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-12 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-11 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-10 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-09 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-08 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-05 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-04 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-03 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-02 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Nov-01 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-29 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-28 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-27 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-26 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-25 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-22 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-21 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-20 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-19 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-18 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-15 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-14 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-13 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-12 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-11 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-08 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-07 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-06 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-05 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-04 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Oct-01 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-30 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-29 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-28 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-27 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-24 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-23 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-22 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-21 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-20 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-17 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-16 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-15 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-14 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-13 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-10 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-09 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-08 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-07 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-06 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-03 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-02 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Sep-01 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-31 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-30 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-27 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-26 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-25 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-24 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-23 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-20 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-19 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-18 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-17 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-16 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-13 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-12 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-11 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-10 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-09 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-06 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-05 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-04 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-03 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Aug-02 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-30 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-29 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-28 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-27 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-26 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-23 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-22 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-21 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-20 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-19 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-16 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-15 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-14 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-13 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-12 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-09 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-08 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-07 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-06 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-05 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-02 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jul-01 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-30 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-29 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-28 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-25 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-24 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-23 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-22 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-21 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-18 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-17 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-16 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-15 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-11 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-10 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-09 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-08 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-07 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-04 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-03 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-02 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Jun-01 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-31 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-28 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-27 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-26 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-25 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-24 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-21 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-20 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-19 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-18 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-17 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-14 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-13 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-12 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-11 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-10 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-07 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-06 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-05 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-04 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-May-03 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2004-Mar-11 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-31 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-30 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-29 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-24 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-23 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-22 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-19 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-18 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-17 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-16 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-15 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-12 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-11 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-10 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-09 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-08 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-05 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-04 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-03 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-02 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Dec-01 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-28 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-27 Thu | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-26 Wed | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-25 Tue | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-24 Mon | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-21 Fri | 1.24 | 1.24 | 1.24 | 1.24 | 0 | 0.1 | |||
| 2003-Nov-20 Thu | 1.25 | 1.25 | 1.24 | 1.24 | 30.1 | 30.1 | 0.1 | ||
| 2003-Nov-19 Wed | 1.25 | 1.25 | 1.24 | 1.24 | 3,130,182 | 3,897,076 | ### | ### | 0.1 |
| 2003-Nov-18 Tue | 1.25 | 1.26 | 1.25 | 1.25 | 78.7 | 78.7 | ### | ||
| 2003-Nov-17 Mon | 1.26 | 1.26 | 1.25 | 1.25 | 513,482 | ### | 37.1 | 37.1 | ### |
| 2003-Nov-14 Fri | 1.26 | 1.27 | 1.25 | 1.27 | 74.9 | 74.9 | ### | ||
| 2003-Nov-13 Thu | 1.25 | 1.26 | 1.24 | 1.25 | 4,292,881 | ### | 71.7 | 71.7 | ### |
| 2003-Nov-12 Wed | 1.24 | 1.26 | 1.23 | 1.25 | 13,330,844 | ### | 78.4 | 78.4 | ### |
| 2003-Nov-11 Tue | 1.23 | 1.25 | 1.22 | 1.24 | 3,430,724 | 4,236,944 | ### | ### | 0.1 |
| 2003-Nov-10 Mon | 1.22 | 1.23 | 1.22 | 1.23 | 614,173 | ### | ### | ### | 0.1 |
| 2003-Nov-07 Fri | 1.21 | 1.23 | 1.21 | 1.23 | ### | ### | 0.1 | ||
| 2003-Nov-06 Thu | 1.23 | 1.23 | 1.21 | 1.21 | 22.7 | 22.7 | ### | ||
| 2003-Nov-05 Wed | 1.25 | 1.25 | 1.22 | 1.23 | 2,119,858 | 2,618,024 | 26.2 | 26.2 | 0.1 |
| 2003-Nov-04 Tue | 1.26 | 1.26 | 1.25 | 1.25 | 29.3 | 29.3 | ### | ||
| 2003-Nov-03 Mon | 1.26 | 1.26 | 1.25 | 1.26 | 1,026,873 | 1,288,725 | ### | ### | ### |
| 2003-Oct-31 Fri | 1.26 | 1.27 | 1.25 | 1.27 | 75.8 | 75.8 | ### | ||
| 2003-Oct-30 Thu | 1.26 | 1.27 | 1.26 | 1.27 | 893,059 | ### | ### | ### | ### |
| 2003-Oct-29 Wed | 1.26 | 1.26 | 1.25 | 1.26 | 70.0 | 70.0 | ### | ||
| 2003-Oct-28 Tue | 1.27 | 1.27 | 1.26 | 1.26 | 1,284,926 | ### | 38.4 | 38.4 | ### |
| 2003-Oct-27 Mon | 1.28 | 1.28 | 1.26 | 1.26 | 1,501,659 | ### | ### | ### | ### |
| 2003-Oct-24 Fri | 1.28 | 1.28 | 1.26 | 1.27 | 788,053 | 1,000,827 | ### | ### | ### |
| 2003-Oct-23 Thu | 1.29 | ### | 1.28 | 1.29 | 3,051,780 | ### | ### | ### | 0.1 |
| 2003-Oct-22 Wed | ### | ### | 1.29 | 1.29 | 797,885 | ### | 22.8 | 22.8 | 0.1 |
| 2003-Oct-21 Tue | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2003-Oct-20 Mon | ### | ### | 1.29 | ### | 545,043 | 351,552 | 69.8 | 69.8 | 0.0 |
| 2003-Oct-17 Fri | 1.29 | ### | 1.28 | ### | 1,988,326 | 1,272,528 | 77.9 | 77.9 | 0.0 |
| 2003-Oct-16 Thu | 1.28 | 1.29 | 1.26 | 1.29 | 2,149,877 | ### | 73.3 | 73.3 | 0.1 |
| 2003-Oct-15 Wed | 1.27 | 1.28 | 1.26 | 1.28 | 4,364,972 | ### | 76.8 | 76.8 | ### |
| 2003-Oct-14 Tue | 1.29 | 1.29 | 1.27 | 1.27 | 1,472,850 | 1,885,248 | ### | ### | ### |
| 2003-Oct-13 Mon | ### | ### | 1.28 | 1.29 | 366,277 | ### | 28.0 | 28.0 | 0.1 |
| 2003-Oct-10 Fri | 1.29 | ### | 1.28 | ### | 237,453 | ### | 70.3 | 70.3 | 0.0 |
| 2003-Oct-09 Thu | ### | ### | 1.29 | ### | 1,559,524 | ### | ### | ### | 0.0 |
| 2003-Oct-08 Wed | 1.26 | 1.28 | 1.26 | 1.28 | 3,178,540 | 4,036,745 | ### | ### | ### |
| 2003-Oct-07 Tue | 1.26 | 1.27 | 1.26 | 1.26 | 980,688 | 1,240,570 | ### | ### | ### |
| 2003-Oct-06 Mon | 1.26 | 1.27 | 1.25 | 1.27 | 74.7 | 74.7 | ### | ||
| 2003-Oct-03 Fri | 1.27 | 1.28 | 1.26 | 1.26 | 1,453,779 | ### | 23.3 | 23.3 | ### |
| 2003-Oct-02 Thu | 1.26 | 1.28 | 1.26 | 1.27 | 2,015,056 | 2,559,121 | ### | ### | ### |
| 2003-Oct-01 Wed | 1.28 | 1.28 | 1.26 | 1.26 | 3,116,845 | ### | 22.2 | 22.2 | ### |
| 2003-Sep-30 Tue | 1.28 | 1.28 | 1.27 | 1.28 | ### | ### | ### | ||
| 2003-Sep-29 Mon | 1.27 | 1.28 | 1.27 | 1.28 | ### | ### | ### | ||
| 2003-Sep-26 Fri | 1.27 | 1.29 | 1.27 | 1.27 | ### | ### | ### | ||
| 2003-Sep-25 Thu | 1.27 | 1.28 | 1.27 | 1.28 | 1,759,980 | 2,243,974 | ### | ### | ### |
| 2003-Sep-24 Wed | ### | ### | 1.28 | 1.29 | 432,550 | ### | ### | ### | 0.1 |
| 2003-Sep-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Sep-22 Mon | ### | ### | ### | ### | 1,859,175 | 0 | 15.0 | 15.0 | 0.0 |
| 2003-Sep-19 Fri | 1.29 | ### | 1.29 | ### | 86.3 | 86.3 | 0.0 | ||
| 2003-Sep-18 Thu | 1.28 | ### | 1.28 | 1.29 | 74.5 | 74.5 | 0.1 | ||
| 2003-Sep-17 Wed | 1.26 | 1.26 | 1.25 | 1.25 | 1,404,184 | 1,762,250 | ### | ### | ### |
| 2003-Sep-16 Tue | 1.27 | 1.27 | 1.25 | 1.25 | 2,043,027 | ### | 20.2 | 20.2 | ### |
| 2003-Sep-15 Mon | 1.28 | 1.28 | 1.26 | 1.26 | 1,250,841 | ### | 25.9 | 25.9 | ### |
| 2003-Sep-12 Fri | 1.27 | 1.29 | 1.27 | 1.28 | 1,645,422 | 2,106,140 | 75.0 | 75.0 | ### |
| 2003-Sep-11 Thu | 1.28 | 1.29 | 1.27 | 1.27 | 7,890,259 | ### | 35.0 | 35.0 | ### |
| 2003-Sep-10 Wed | 1.29 | 1.29 | 1.27 | 1.28 | ### | ### | ### | ||
| 2003-Sep-09 Tue | 1.29 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2003-Sep-08 Mon | ### | ### | 1.29 | 1.29 | 27.2 | 27.2 | 0.1 | ||
| 2003-Sep-05 Fri | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2003-Sep-04 Thu | 1.29 | ### | 1.28 | ### | 839,923 | 537,550 | ### | ### | 0.0 |
| 2003-Sep-03 Wed | 1.27 | ### | 1.27 | 1.29 | 1,506,550 | 956,659 | ### | ### | 0.1 |
| 2003-Sep-02 Tue | 1.25 | 1.26 | 1.25 | 1.26 | 1,238,753 | ### | 74.1 | 74.1 | ### |
| 2003-Sep-01 Mon | 1.28 | 1.28 | 1.25 | 1.25 | 2,568,529 | 3,249,189 | ### | ### | ### |
| 2003-Aug-29 Fri | 1.29 | 1.29 | 1.28 | 1.28 | ### | ### | ### | ||
| 2003-Aug-28 Thu | 1.28 | 1.29 | 1.28 | 1.29 | 1,642,280 | 2,110,329 | 72.0 | 72.0 | 0.1 |
| 2003-Aug-27 Wed | 1.29 | 1.29 | 1.28 | 1.29 | 492,457 | ### | ### | ### | 0.1 |
| 2003-Aug-26 Tue | 1.28 | 1.29 | 1.28 | 1.28 | 71.6 | 71.6 | ### | ||
| 2003-Aug-25 Mon | 1.27 | 1.29 | 1.27 | 1.28 | 72.8 | 72.8 | ### | ||
| 2003-Aug-22 Fri | 1.29 | 1.29 | 1.26 | 1.27 | 1,434,649 | 1,829,177 | 16.5 | 16.5 | ### |
| 2003-Aug-21 Thu | 1.27 | 1.29 | 1.26 | 1.29 | 3,949,245 | 5,035,287 | ### | ### | 0.1 |
| 2003-Aug-20 Wed | 1.28 | 1.28 | 1.27 | 1.27 | 2,859,129 | 3,645,389 | ### | ### | ### |
| 2003-Aug-19 Tue | 1.26 | 1.28 | 1.25 | 1.28 | 10,184,123 | ### | 80.1 | 80.1 | ### |
| 2003-Aug-18 Mon | 1.25 | 1.26 | 1.25 | 1.26 | ### | ### | ### | ||
| 2003-Aug-15 Fri | 1.28 | 1.29 | 1.26 | 1.26 | 18.4 | 18.4 | ### | ||
| 2003-Aug-14 Thu | 1.29 | 1.29 | 1.28 | 1.29 | 618,674 | ### | ### | ### | 0.1 |
| 2003-Aug-13 Wed | 1.28 | 1.29 | 1.27 | 1.29 | 1,631,250 | ### | ### | ### | 0.1 |
| 2003-Aug-12 Tue | 1.29 | 1.29 | 1.27 | 1.28 | 27.9 | 27.9 | ### | ||
| 2003-Aug-11 Mon | ### | ### | ### | ### | 2,474,740 | 0 | ### | ### | 0.0 |
| 2003-Aug-08 Fri | ### | ### | ### | ### | 852,480 | 0 | ### | ### | 0.0 |
| 2003-Aug-07 Thu | ### | ### | ### | ### | 20.3 | 20.3 | 0.0 | ||
| 2003-Aug-06 Wed | ### | ### | ### | ### | 367,173 | 0 | ### | ### | 0.0 |
| 2003-Aug-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-04 Mon | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2003-Aug-01 Fri | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2003-Jul-31 Thu | ### | ### | ### | ### | 5,458,453 | 0 | ### | ### | 0.0 |
| 2003-Jul-30 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-29 Tue | ### | 1.4 | ### | ### | 5,006,986 | ### | 68.9 | 68.9 | 0.0 |
| 2003-Jul-28 Mon | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2003-Jul-25 Fri | 1.41 | 1.41 | ### | ### | 3,220,542 | 2,270,482 | 15.6 | 15.6 | 0.0 |
| 2003-Jul-24 Thu | 1.42 | 1.43 | 1.41 | 1.42 | 4,667,387 | 6,627,689 | 69.0 | 69.0 | ### |
| 2003-Jul-23 Wed | 1.43 | 1.43 | 1.42 | 1.43 | 67.8 | 67.8 | 0.1 | ||
| 2003-Jul-22 Tue | 1.45 | 1.46 | 1.43 | 1.43 | 22.7 | 22.7 | 0.1 | ||
| 2003-Jul-21 Mon | 1.46 | 1.47 | 1.45 | 1.45 | 628,242 | ### | 25.1 | 25.1 | ### |
| 2003-Jul-18 Fri | 1.44 | 1.46 | 1.44 | 1.45 | 2,771,955 | ### | 73.5 | 73.5 | ### |
| 2003-Jul-17 Thu | 1.44 | 1.46 | 1.44 | 1.44 | 835,371 | 1,211,287 | 73.6 | 73.6 | 0.1 |
| 2003-Jul-16 Wed | 1.44 | 1.46 | 1.43 | 1.46 | ### | ### | 0.1 | ||
| 2003-Jul-15 Tue | 1.45 | 1.45 | 1.44 | 1.45 | 68.6 | 68.6 | ### | ||
| 2003-Jul-14 Mon | 1.44 | 1.47 | 1.44 | 1.44 | 692,571 | ### | ### | ### | 0.1 |
| 2003-Jul-11 Fri | 1.43 | 1.44 | 1.43 | 1.44 | 72.3 | 72.3 | 0.1 | ||
| 2003-Jul-10 Thu | 1.43 | 1.44 | 1.43 | 1.43 | 68.8 | 68.8 | 0.1 | ||
| 2003-Jul-09 Wed | 1.42 | 1.45 | 1.42 | 1.44 | ### | ### | 0.1 | ||
| 2003-Jul-08 Tue | 1.43 | 1.44 | 1.42 | 1.43 | 74.3 | 74.3 | 0.1 | ||
| 2003-Jul-07 Mon | 1.45 | 1.45 | 1.41 | 1.41 | ### | ### | ### | ||
| 2003-Jul-04 Fri | 1.43 | 1.45 | 1.43 | 1.43 | 1,293,745 | ### | ### | ### | 0.1 |
| 2003-Jul-03 Thu | 1.43 | 1.44 | 1.42 | 1.43 | 849,952 | ### | ### | ### | 0.1 |
| 2003-Jul-02 Wed | 1.43 | 1.44 | 1.42 | 1.43 | 2,273,023 | 3,250,422 | ### | ### | 0.1 |
| 2003-Jul-01 Tue | 1.46 | 1.46 | 1.44 | 1.45 | ### | ### | ### | ||
| 2003-Jun-30 Mon | 1.46 | 1.47 | 1.44 | 1.47 | 2,992,023 | ### | 74.2 | 74.2 | ### |
| 2003-Jun-27 Fri | 1.44 | 1.47 | 1.44 | 1.47 | ### | ### | ### | ||
| 2003-Jun-25 Wed | 1.47 | 1.47 | 1.45 | 1.45 | ### | ### | ### | ||
| 2003-Jun-24 Tue | 1.48 | 1.48 | 1.48 | 1.48 | 0 | 0.1 | |||
| 2003-Jun-23 Mon | 1.48 | 1.49 | 1.48 | 1.48 | 72.4 | 72.4 | 0.1 | ||
| 2003-Jun-20 Fri | 1.49 | 1.5 | 1.48 | 1.49 | 2,938,441 | 4,378,277 | ### | ### | ### |
| 2003-Jun-19 Thu | 1.46 | 1.49 | 1.44 | 1.49 | 3,545,373 | 5,193,971 | 86.3 | 86.3 | ### |
| 2003-Jun-18 Wed | 1.43 | 1.46 | 1.43 | 1.45 | ### | ### | ### | ||
| 2003-Jun-17 Tue | 1.44 | 1.45 | 1.43 | 1.45 | 77.6 | 77.6 | ### | ||
| 2003-Jun-16 Mon | 1.43 | 1.44 | 1.42 | 1.43 | 64.8 | 64.8 | 0.1 | ||
| 2003-Jun-13 Fri | 1.42 | 1.43 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2003-Jun-12 Thu | 1.42 | 1.42 | 1.4 | 1.42 | 1,198,924 | 1,690,482 | ### | ### | ### |
| 2003-Jun-11 Wed | 1.4 | 1.42 | 1.4 | 1.41 | 2,568,584 | ### | 79.5 | 79.5 | ### |
| 2003-Jun-10 Tue | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2003-Jun-06 Fri | 1.4 | 1.41 | ### | 1.4 | 1,400,027 | ### | ### | ### | ### |
| 2003-Jun-05 Thu | 1.4 | 1.42 | 1.4 | 1.4 | 1,241,173 | 1,750,053 | ### | ### | ### |
| 2003-Jun-04 Wed | 1.42 | 1.42 | 1.4 | 1.41 | 398,223 | ### | ### | ### | ### |
| 2003-Jun-03 Tue | ### | 1.42 | ### | 1.42 | 4,196,378 | 2,979,428 | 89.7 | 89.7 | ### |
| 2003-Jun-02 Mon | ### | ### | ### | ### | 286,453 | 0 | 74.4 | 74.4 | 0.0 |
| 2003-May-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-May-29 Thu | ### | ### | ### | ### | 2,210,170 | 0 | 28.1 | 28.1 | 0.0 |
| 2003-May-28 Wed | 1.4 | 1.4 | ### | ### | 1,633,650 | 1,143,555 | ### | ### | 0.0 |
| 2003-May-27 Tue | 1.42 | 1.42 | ### | 1.4 | ### | ### | ### | ||
| 2003-May-26 Mon | 1.41 | 1.42 | 1.41 | 1.42 | 594,426 | ### | 75.9 | 75.9 | ### |
| 2003-May-23 Fri | 1.41 | 1.43 | 1.4 | 1.41 | 1,028,772 | ### | ### | ### | ### |
| 2003-May-22 Thu | ### | 1.41 | ### | 1.41 | 408,042 | ### | ### | ### | ### |
| 2003-May-21 Wed | ### | ### | ### | ### | 2,820,226 | 0 | 82.7 | 82.7 | 0.0 |
| 2003-May-20 Tue | ### | ### | ### | ### | 79.5 | 79.5 | 0.0 | ||
| 2003-May-19 Mon | ### | ### | ### | ### | 2,508,220 | 0 | 13.9 | 13.9 | 0.0 |
| 2003-May-16 Fri | 1.4 | 1.4 | ### | ### | 687,728 | ### | ### | ### | 0.0 |
| 2003-May-15 Thu | ### | ### | ### | ### | 652,327 | 0 | ### | ### | 0.0 |
| 2003-May-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-May-13 Tue | ### | ### | ### | ### | 733,147 | 0 | ### | ### | 0.0 |
| 2003-May-12 Mon | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2003-May-09 Fri | ### | ### | ### | ### | 74.2 | 74.2 | 0.0 | ||
| 2003-May-08 Thu | ### | ### | ### | ### | 1,334,874 | 0 | ### | ### | 0.0 |
| 2003-May-07 Wed | ### | ### | ### | ### | 81.6 | 81.6 | 0.0 | ||
| 2003-May-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-May-05 Mon | ### | ### | ### | ### | 944,847 | 0 | 71.2 | 71.2 | 0.0 |
| 2003-May-02 Fri | ### | ### | ### | ### | 1,119,257 | 0 | 30.0 | 30.0 | 0.0 |
| 2003-May-01 Thu | ### | ### | ### | ### | 2,654,088 | 0 | ### | ### | 0.0 |
| 2003-Apr-30 Wed | ### | ### | ### | ### | 1,810,323 | 0 | 24.7 | 24.7 | 0.0 |
| 2003-Apr-29 Tue | ### | ### | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2003-Apr-28 Mon | ### | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2003-Apr-24 Thu | ### | ### | ### | ### | 328,055 | 0 | ### | ### | 0.0 |
| 2003-Apr-23 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-22 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-17 Thu | ### | ### | ### | ### | 828,324 | 0 | ### | ### | 0.0 |
| 2003-Apr-16 Wed | ### | ### | ### | ### | 872,659 | 0 | ### | ### | 0.0 |
| 2003-Apr-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-14 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-11 Fri | ### | ### | ### | ### | 758,952 | 0 | 72.1 | 72.1 | 0.0 |
| 2003-Apr-10 Thu | ### | ### | ### | ### | 63.9 | 63.9 | 0.0 | ||
| 2003-Apr-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-08 Tue | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2003-Apr-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Apr-04 Fri | 1.28 | 1.29 | 1.28 | 1.29 | 1,050,344 | ### | 69.1 | 69.1 | 0.1 |
| 2003-Apr-03 Thu | 1.29 | ### | 1.27 | 1.28 | 3,042,341 | 1,931,886 | ### | ### | ### |
| 2003-Apr-02 Wed | ### | ### | 1.29 | 1.29 | ### | ### | 0.1 | ||
| 2003-Apr-01 Tue | ### | ### | ### | ### | 1,573,874 | 0 | ### | ### | 0.0 |
| 2003-Mar-31 Mon | ### | ### | ### | ### | 5,961,243 | 0 | 12.3 | 12.3 | 0.0 |
| 2003-Mar-28 Fri | ### | ### | ### | ### | 75.8 | 75.8 | 0.0 | ||
| 2003-Mar-27 Thu | ### | ### | ### | ### | 7,714,880 | 0 | 71.1 | 71.1 | 0.0 |
| 2003-Mar-26 Wed | ### | ### | ### | ### | 84.2 | 84.2 | 0.0 | ||
| 2003-Mar-25 Tue | ### | ### | ### | ### | 2,251,955 | 0 | ### | ### | 0.0 |
| 2003-Mar-24 Mon | ### | ### | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2003-Mar-21 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Mar-20 Thu | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2003-Mar-19 Wed | 1.28 | ### | 1.27 | ### | 81.9 | 81.9 | 0.0 | ||
| 2003-Mar-18 Tue | 1.25 | 1.28 | 1.24 | 1.28 | 3,995,975 | 5,034,928 | 81.7 | 81.7 | ### |
| 2003-Mar-17 Mon | 1.24 | 1.25 | 1.23 | 1.23 | 811,441 | 1,006,186 | 29.3 | 29.3 | 0.1 |
| 2003-Mar-14 Fri | 1.24 | 1.24 | 1.21 | 1.23 | ### | ### | 0.1 | ||
| 2003-Mar-13 Thu | 1.24 | 1.25 | 1.2 | 1.22 | 2,038,080 | 2,496,648 | ### | ### | 0.1 |
| 2003-Mar-12 Wed | 1.25 | 1.25 | 1.23 | 1.25 | ### | ### | ### | ||
| 2003-Mar-11 Tue | 1.26 | 1.26 | 1.24 | 1.24 | 1,757,347 | 2,196,683 | 27.4 | 27.4 | 0.1 |
| 2003-Mar-10 Mon | 1.25 | 1.26 | 1.25 | 1.26 | 1,253,722 | 1,573,421 | 83.5 | 83.5 | ### |
| 2003-Mar-07 Fri | 1.25 | 1.26 | 1.25 | 1.25 | 79.7 | 79.7 | ### | ||
| 2003-Mar-06 Thu | 1.27 | 1.27 | 1.25 | 1.25 | 21.0 | 21.0 | ### | ||
| 2003-Mar-05 Wed | 1.28 | 1.28 | 1.26 | 1.27 | ### | ### | ### | ||
| 2003-Mar-04 Tue | 1.28 | 1.29 | 1.26 | 1.28 | 1,593,371 | 2,031,548 | ### | ### | ### |
| 2003-Mar-03 Mon | ### | ### | 1.28 | 1.29 | 945,243 | 604,955 | 26.3 | 26.3 | 0.1 |
| 2003-Feb-28 Fri | ### | ### | 1.28 | ### | 1,119,429 | ### | 76.7 | 76.7 | 0.0 |
| 2003-Feb-27 Thu | ### | ### | 1.29 | 1.29 | 1,026,583 | 662,146 | 20.3 | 20.3 | 0.1 |
| 2003-Feb-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-25 Tue | ### | ### | ### | ### | 1,614,573 | 0 | 84.6 | 84.6 | 0.0 |
| 2003-Feb-24 Mon | ### | ### | ### | ### | 606,943 | 0 | 25.8 | 25.8 | 0.0 |
| 2003-Feb-21 Fri | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2003-Feb-20 Thu | ### | ### | ### | ### | 2,476,321 | 0 | ### | ### | 0.0 |
| 2003-Feb-19 Wed | ### | ### | ### | ### | 2,334,222 | 0 | ### | ### | 0.0 |
| 2003-Feb-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-14 Fri | 1.29 | ### | 1.28 | ### | 77.0 | 77.0 | 0.0 | ||
| 2003-Feb-13 Thu | ### | ### | 1.27 | 1.29 | 668,245 | ### | ### | ### | 0.1 |
| 2003-Feb-12 Wed | ### | ### | ### | ### | 1,697,129 | 0 | 25.7 | 25.7 | 0.0 |
| 2003-Feb-11 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2003-Feb-10 Mon | ### | 1.4 | ### | ### | 679,322 | 475,525 | ### | ### | 0.0 |
| 2003-Feb-07 Fri | 1.42 | 1.42 | ### | ### | 4,310,859 | ### | 15.0 | 15.0 | 0.0 |
| 2003-Feb-06 Thu | 1.42 | 1.42 | 1.4 | 1.4 | 3,184,385 | 4,489,982 | ### | ### | ### |
| 2003-Feb-05 Wed | 1.42 | 1.42 | 1.41 | 1.42 | ### | ### | ### | ||
| 2003-Feb-04 Tue | 1.42 | 1.43 | 1.42 | 1.42 | 527,376 | ### | ### | ### | ### |
| 2003-Feb-03 Mon | 1.43 | 1.43 | 1.42 | 1.42 | 33.6 | 33.6 | ### | ||
| 2003-Jan-31 Fri | 1.42 | 1.43 | 1.42 | 1.43 | 72.7 | 72.7 | 0.1 | ||
| 2003-Jan-30 Thu | 1.42 | 1.43 | 1.42 | 1.42 | 71.2 | 71.2 | ### | ||
| 2003-Jan-29 Wed | 1.41 | 1.43 | 1.41 | 1.42 | ### | ### | ### | ||
| 2003-Jan-28 Tue | 1.41 | 1.42 | 1.41 | 1.41 | 82.3 | 82.3 | ### | ||
| 2003-Jan-24 Fri | 1.43 | 1.43 | 1.42 | 1.42 | 808,779 | ### | ### | ### | ### |
| 2003-Jan-23 Thu | 1.43 | 1.43 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2003-Jan-22 Wed | 1.42 | 1.43 | 1.42 | 1.42 | 531,254 | ### | ### | ### | ### |
| 2003-Jan-21 Tue | 1.43 | 1.44 | 1.42 | 1.43 | 2,281,074 | ### | ### | ### | 0.1 |
| 2003-Jan-20 Mon | 1.44 | 1.44 | 1.43 | 1.43 | ### | ### | 0.1 | ||
| 2003-Jan-17 Fri | 1.45 | 1.45 | 1.43 | 1.43 | 18.5 | 18.5 | 0.1 | ||
| 2003-Jan-16 Thu | 1.44 | 1.45 | 1.44 | 1.45 | ### | ### | ### | ||
| 2003-Jan-15 Wed | 1.45 | 1.45 | 1.44 | 1.45 | 591,878 | ### | ### | ### | ### |
| 2003-Jan-14 Tue | 1.46 | 1.46 | 1.45 | 1.45 | 624,452 | 908,577 | 23.5 | 23.5 | ### |
| 2003-Jan-13 Mon | 1.46 | 1.47 | 1.44 | 1.45 | ### | ### | ### | ||
| 2003-Jan-10 Fri | 1.48 | 1.48 | 1.46 | 1.47 | 381,120 | 560,246 | ### | ### | ### |
| 2003-Jan-09 Thu | 1.47 | 1.48 | 1.47 | 1.48 | ### | ### | 0.1 | ||
| 2003-Jan-08 Wed | 1.48 | 1.49 | 1.47 | 1.48 | 73.1 | 73.1 | 0.1 | ||
| 2003-Jan-07 Tue | 1.46 | 1.48 | 1.45 | 1.48 | ### | ### | 0.1 | ||
| 2003-Jan-06 Mon | 1.46 | 1.46 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2003-Jan-03 Fri | 1.43 | 1.46 | 1.43 | 1.46 | ### | ### | 0.1 | ||
| 2003-Jan-02 Thu | 1.42 | 1.44 | 1.42 | 1.44 | 205,623 | 294,040 | ### | ### | 0.1 |
| 2002-Dec-31 Tue | 1.41 | 1.44 | 1.41 | 1.44 | 1,384,986 | ### | ### | ### | 0.1 |
| 2002-Dec-30 Mon | 1.4 | 1.41 | 1.4 | 1.41 | 2,455,328 | ### | 78.4 | 78.4 | ### |
| 2002-Dec-27 Fri | 1.41 | 1.41 | 1.4 | 1.4 | 19,476 | ### | 16.9 | 16.9 | ### |
| 2002-Dec-24 Tue | ### | 1.41 | ### | 1.41 | 1,338,075 | 943,342 | ### | ### | ### |
| 2002-Dec-23 Mon | ### | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2002-Dec-20 Fri | ### | ### | ### | ### | 875,545 | 0 | 19.7 | 19.7 | 0.0 |
| 2002-Dec-19 Thu | ### | ### | ### | ### | 67.3 | 67.3 | 0.0 | ||
| 2002-Dec-18 Wed | ### | ### | ### | ### | 79.6 | 79.6 | 0.0 | ||
| 2002-Dec-17 Tue | ### | ### | ### | ### | 1,084,089 | 0 | ### | ### | 0.0 |
| 2002-Dec-16 Mon | ### | ### | ### | ### | 419,559 | 0 | ### | ### | 0.0 |
| 2002-Dec-13 Fri | ### | ### | ### | ### | 264,626 | 0 | ### | ### | 0.0 |
| 2002-Dec-12 Thu | ### | ### | ### | ### | 1,095,753 | 0 | 24.7 | 24.7 | 0.0 |
| 2002-Dec-11 Wed | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2002-Dec-10 Tue | ### | ### | ### | ### | 28.5 | 28.5 | 0.0 | ||
| 2002-Dec-09 Mon | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2002-Dec-06 Fri | ### | ### | ### | ### | 496,857 | 0 | 72.8 | 72.8 | 0.0 |
| 2002-Dec-05 Thu | ### | 1.4 | ### | ### | 994,040 | 695,828 | ### | ### | 0.0 |
| 2002-Dec-04 Wed | ### | ### | ### | ### | 3,010,276 | 0 | 31.3 | 31.3 | 0.0 |
| 2002-Dec-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Dec-02 Mon | ### | ### | ### | ### | 431,626 | 0 | ### | ### | 0.0 |
| 2002-Nov-29 Fri | ### | ### | ### | ### | 3,917,881 | 0 | 67.0 | 67.0 | 0.0 |
| 2002-Nov-28 Thu | ### | ### | ### | ### | 70.6 | 70.6 | 0.0 | ||
| 2002-Nov-27 Wed | ### | ### | ### | ### | 3,144,725 | 0 | ### | ### | 0.0 |
| 2002-Nov-26 Tue | ### | ### | ### | ### | 869,485 | 0 | ### | ### | 0.0 |
| 2002-Nov-25 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-22 Fri | ### | ### | ### | ### | 1,923,877 | 0 | 75.0 | 75.0 | 0.0 |
| 2002-Nov-21 Thu | ### | ### | ### | ### | 5,133,421 | 0 | ### | ### | 0.0 |
| 2002-Nov-20 Wed | ### | ### | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2002-Nov-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-18 Mon | ### | ### | ### | ### | 1,908,629 | 0 | ### | ### | 0.0 |
| 2002-Nov-15 Fri | ### | ### | ### | ### | 69.7 | 69.7 | 0.0 | ||
| 2002-Nov-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-13 Wed | ### | ### | ### | ### | 76.9 | 76.9 | 0.0 | ||
| 2002-Nov-12 Tue | ### | ### | ### | ### | 0 | 0.0 | |||
| 2002-Nov-11 Mon | ### | ### | ### | ### | 906,371 | 0 | 37.3 | 37.3 | 0.0 |
| 2002-Nov-08 Fri | 1.4 | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2002-Nov-07 Thu | 1.4 | 1.41 | ### | 1.4 | 77.3 | 77.3 | ### | ||
| 2002-Nov-06 Wed | 1.41 | 1.41 | 1.4 | 1.4 | 31.2 | 31.2 | ### | ||
| 2002-Nov-05 Tue | 1.4 | 1.41 | 1.4 | 1.41 | 78.9 | 78.9 | ### | ||
| 2002-Nov-04 Mon | 1.41 | 1.41 | 1.4 | 1.41 | 336,341 | 472,559 | ### | ### | ### |
| 2002-Nov-01 Fri | 1.41 | 1.41 | 1.4 | 1.41 | 1,136,623 | 1,596,955 | 74.6 | 74.6 | ### |
| 2002-Oct-31 Thu | 1.41 | 1.41 | 1.4 | 1.4 | 2,040,022 | ### | ### | ### | ### |
| 2002-Oct-30 Wed | 1.4 | 1.41 | 1.4 | 1.41 | 79.0 | 79.0 | ### | ||
| 2002-Oct-29 Tue | 1.4 | 1.41 | ### | 1.4 | 1,220,724 | ### | ### | ### | ### |
| 2002-Oct-28 Mon | 1.41 | 1.41 | 1.4 | 1.4 | 855,677 | 1,202,226 | 26.1 | 26.1 | ### |
| 2002-Oct-25 Fri | 1.4 | 1.41 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Oct-24 Thu | 1.4 | 1.41 | 1.4 | 1.4 | ### | ### | ### | ||
| 2002-Oct-23 Wed | 1.4 | 1.41 | ### | 1.4 | 7,446,520 | ### | ### | ### | ### |
| 2002-Oct-22 Tue | 1.41 | 1.41 | ### | 1.4 | ### | ### | ### | ||
| 2002-Oct-21 Mon | 1.4 | 1.41 | 1.4 | 1.41 | ### | ### | ### | ||
| 2002-Oct-18 Fri | ### | 1.42 | ### | 1.41 | ### | ### | ### | ||
| 2002-Oct-17 Thu | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-16 Wed | ### | 1.4 | ### | ### | 2,989,788 | 2,092,851 | 88.4 | 88.4 | 0.0 |
| 2002-Oct-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Oct-14 Mon | ### | ### | ### | ### | 1,029,670 | 0 | 79.6 | 79.6 | 0.0 |
| 2002-Oct-11 Fri | ### | ### | ### | ### | 78.6 | 78.6 | 0.0 | ||
| 2002-Oct-10 Thu | ### | ### | ### | ### | 26.1 | 26.1 | 0.0 | ||
| 2002-Oct-09 Wed | ### | ### | ### | ### | 1,899,982 | 0 | 87.5 | 87.5 | 0.0 |
| 2002-Oct-08 Tue | 1.4 | 1.4 | ### | ### | 930,286 | ### | ### | ### | 0.0 |
| 2002-Oct-07 Mon | 1.4 | 1.4 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2002-Oct-04 Fri | 1.4 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2002-Oct-03 Thu | 1.4 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2002-Oct-02 Wed | ### | 1.41 | ### | 1.4 | ### | ### | ### | ||
| 2002-Oct-01 Tue | 1.41 | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2002-Sep-30 Mon | ### | 1.42 | ### | 1.42 | 3,025,179 | 2,147,877 | ### | ### | ### |
| 2002-Sep-27 Fri | 1.41 | 1.41 | 1.4 | 1.41 | 3,912,344 | 5,496,843 | 69.5 | 69.5 | ### |
| 2002-Sep-26 Thu | 1.41 | 1.42 | 1.4 | 1.4 | 5,907,782 | 8,329,972 | ### | ### | ### |
| 2002-Sep-25 Wed | 1.42 | 1.42 | 1.41 | 1.41 | 3,447,371 | 4,878,029 | ### | ### | ### |
| 2002-Sep-24 Tue | 1.42 | 1.42 | 1.41 | 1.42 | 3,565,724 | ### | 82.4 | 82.4 | ### |
| 2002-Sep-23 Mon | 1.42 | 1.42 | 1.41 | 1.41 | 32.8 | 32.8 | ### | ||
| 2002-Sep-20 Fri | 1.41 | 1.42 | 1.41 | 1.41 | ### | ### | ### | ||
| 2002-Sep-19 Thu | 1.42 | 1.42 | 1.41 | 1.41 | 32.6 | 32.6 | ### | ||
| 2002-Sep-18 Wed | 1.42 | 1.42 | 1.41 | 1.42 | 74.9 | 74.9 | ### | ||
| 2002-Sep-17 Tue | 1.41 | 1.42 | 1.41 | 1.42 | 74.4 | 74.4 | ### | ||
| 2002-Sep-16 Mon | 1.42 | 1.42 | 1.41 | 1.41 | 717,678 | ### | ### | ### | ### |
| 2002-Sep-13 Fri | 1.41 | 1.42 | 1.41 | 1.42 | 74.9 | 74.9 | ### | ||
| 2002-Sep-12 Thu | 1.41 | 1.42 | 1.41 | 1.41 | 76.3 | 76.3 | ### | ||
| 2002-Sep-11 Wed | 1.42 | 1.42 | 1.41 | 1.41 | 2,713,177 | 3,839,145 | 21.9 | 21.9 | ### |
| 2002-Sep-10 Tue | 1.41 | 1.42 | 1.41 | 1.41 | 77.4 | 77.4 | ### | ||
| 2002-Sep-09 Mon | 1.42 | 1.42 | 1.41 | 1.41 | 26.4 | 26.4 | ### | ||
| 2002-Sep-06 Fri | 1.41 | 1.42 | 1.41 | 1.41 | 3,510,981 | ### | ### | ### | ### |
| 2002-Sep-05 Thu | 1.41 | 1.42 | 1.41 | 1.41 | 932,842 | 1,319,971 | ### | ### | ### |
| 2002-Sep-04 Wed | 1.41 | 1.42 | 1.41 | 1.41 | 77.3 | 77.3 | ### | ||
| 2002-Sep-03 Tue | 1.42 | 1.42 | 1.41 | 1.41 | 1,360,876 | ### | 26.9 | 26.9 | ### |
| 2002-Sep-02 Mon | 1.42 | 1.42 | 1.42 | 1.42 | 0 | ### | |||
| 2002-Aug-30 Fri | 1.42 | 1.43 | 1.42 | 1.42 | ### | ### | ### | ||
| 2002-Aug-29 Thu | 1.42 | 1.43 | 1.42 | 1.42 | 935,940 | ### | ### | ### | ### |
| 2002-Aug-28 Wed | 1.43 | 1.44 | 1.42 | 1.42 | 26.4 | 26.4 | ### | ||
| 2002-Aug-27 Tue | 1.42 | 1.43 | 1.41 | 1.43 | 77.1 | 77.1 | 0.1 | ||
| 2002-Aug-26 Mon | 1.42 | 1.42 | 1.41 | 1.42 | 1,413,182 | 1,999,652 | ### | ### | ### |
| 2002-Aug-23 Fri | 1.42 | 1.42 | 1.41 | 1.42 | 1,748,183 | 2,473,678 | 72.1 | 72.1 | ### |
| 2002-Aug-22 Thu | 1.42 | 1.42 | 1.41 | 1.42 | ### | ### | ### | ||
| 2002-Aug-21 Wed | 1.42 | 1.42 | 1.4 | 1.42 | 73.6 | 73.6 | ### | ||
| 2002-Aug-20 Tue | 1.44 | 1.44 | 1.42 | 1.42 | 20.6 | 20.6 | ### | ||
| 2002-Aug-19 Mon | 1.43 | 1.45 | 1.42 | 1.43 | ### | ### | 0.1 | ||
| 2002-Aug-16 Fri | 1.48 | 1.49 | 1.47 | 1.49 | 72.8 | 72.8 | ### | ||
| 2002-Aug-15 Thu | 1.45 | 1.48 | 1.45 | 1.47 | 3,508,225 | 5,139,549 | 79.4 | 79.4 | ### |
| 2002-Aug-14 Wed | 1.47 | 1.47 | 1.47 | 1.47 | 0 | ### | |||
| 2002-Aug-13 Tue | 1.46 | 1.48 | 1.46 | 1.47 | 3,360,840 | ### | 75.5 | 75.5 | ### |
| 2002-Aug-12 Mon | 1.47 | 1.47 | 1.46 | 1.46 | 8,142,583 | 11,928,884 | ### | ### | 0.1 |
| 2002-Aug-09 Fri | 1.49 | 1.49 | 1.47 | 1.47 | ### | ### | ### | ||
| 2002-Aug-08 Thu | 1.5 | 1.51 | 1.48 | 1.49 | ### | ### | ### | ||
| 2002-Aug-07 Wed | 1.5 | 1.51 | 1.5 | 1.5 | 3,142,279 | 4,729,129 | 71.9 | 71.9 | 0.1 |
| 2002-Aug-06 Tue | 1.5 | 1.5 | 1.49 | 1.5 | 892,725 | 1,334,623 | ### | ### | 0.1 |
| 2002-Aug-05 Mon | 1.5 | 1.51 | 1.49 | 1.49 | 219,343 | ### | ### | ### | ### |
| 2002-Aug-02 Fri | 1.51 | 1.52 | 1.48 | 1.5 | 928,041 | ### | ### | ### | 0.1 |
| 2002-Aug-01 Thu | 1.52 | 1.53 | 1.51 | 1.52 | 1,716,285 | 2,608,753 | 75.0 | 75.0 | 0.1 |
| 2002-Jul-31 Wed | 1.52 | 1.53 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2002-Jul-30 Tue | 1.52 | 1.53 | 1.51 | 1.52 | 71.7 | 71.7 | 0.1 | ||
| 2002-Jul-29 Mon | 1.53 | 1.53 | 1.52 | 1.53 | 672,751 | 1,025,945 | 69.3 | 69.3 | ### |
| 2002-Jul-26 Fri | 1.54 | 1.54 | 1.52 | 1.52 | 1,862,351 | ### | 31.0 | 31.0 | 0.1 |
| 2002-Jul-25 Thu | 1.53 | 1.54 | 1.53 | 1.53 | ### | ### | ### | ||
| 2002-Jul-24 Wed | 1.53 | 1.54 | 1.51 | 1.52 | 42.2 | 42.2 | 0.1 | ||
| 2002-Jul-23 Tue | 1.56 | 1.56 | 1.53 | 1.53 | 9,030,351 | ### | ### | ### | ### |
| 2002-Jul-22 Mon | 1.55 | 1.58 | 1.55 | 1.56 | 1,624,159 | ### | ### | ### | ### |
| 2002-Jul-19 Fri | 1.55 | 1.56 | 1.54 | 1.55 | ### | ### | ### | ||
| 2002-Jul-18 Thu | 1.55 | 1.56 | 1.55 | 1.55 | 1,118,227 | 1,738,842 | ### | ### | ### |
| 2002-Jul-17 Wed | 1.56 | 1.56 | 1.55 | 1.56 | 86.9 | 86.9 | ### | ||
| 2002-Jul-16 Tue | 1.57 | 1.57 | 1.56 | 1.56 | 2,295,523 | ### | 35.7 | 35.7 | ### |
| 2002-Jul-15 Mon | 1.54 | 1.56 | 1.54 | 1.56 | ### | ### | ### | ||
| 2002-Jul-12 Fri | 1.54 | 1.55 | 1.53 | 1.55 | 3,007,647 | 4,631,776 | 77.4 | 77.4 | ### |
| 2002-Jul-11 Thu | 1.54 | 1.55 | 1.53 | 1.54 | 77.3 | 77.3 | ### | ||
| 2002-Jul-10 Wed | 1.55 | 1.55 | 1.53 | 1.54 | 28.0 | 28.0 | ### | ||
| 2002-Jul-09 Tue | 1.53 | 1.55 | 1.53 | 1.54 | ### | ### | ### | ||
| 2002-Jul-08 Mon | 1.53 | 1.54 | 1.53 | 1.53 | 2,227,159 | 3,418,689 | 73.1 | 73.1 | ### |
| 2002-Jul-05 Fri | 1.53 | 1.54 | 1.53 | 1.53 | 2,705,375 | 4,152,750 | 69.2 | 69.2 | ### |
| 2002-Jul-04 Thu | 1.53 | 1.54 | 1.53 | 1.53 | 1,902,684 | ### | 72.6 | 72.6 | ### |
| 2002-Jul-03 Wed | 1.53 | 1.56 | 1.53 | 1.53 | 1,876,556 | 2,899,279 | 75.8 | 75.8 | ### |
| 2002-Jul-02 Tue | 1.53 | 1.54 | 1.52 | 1.53 | 75.7 | 75.7 | ### | ||
| 2002-Jul-01 Mon | 1.51 | 1.52 | 1.51 | 1.52 | 678,043 | ### | 74.9 | 74.9 | 0.1 |
| 2002-Jun-28 Fri | 1.51 | 1.54 | 1.5 | 1.54 | 2,987,874 | ### | 75.0 | 75.0 | ### |
| 2002-Jun-27 Thu | 1.55 | 1.55 | 1.51 | 1.53 | 1,479,487 | ### | ### | ### | ### |
| 2002-Jun-26 Wed | 1.53 | 1.54 | 1.52 | 1.53 | 1,292,050 | ### | 82.4 | 82.4 | ### |
| 2002-Jun-25 Tue | 1.55 | 1.55 | 1.52 | 1.53 | ### | ### | ### | ||
| 2002-Jun-24 Mon | 1.56 | 1.57 | 1.55 | 1.56 | 2,271,752 | ### | 76.8 | 76.8 | ### |
| 2002-Jun-21 Fri | 1.55 | 1.57 | 1.55 | 1.57 | 424,441 | 662,127 | 80.0 | 80.0 | 0.1 |
| 2002-Jun-20 Thu | 1.55 | 1.57 | 1.54 | 1.57 | ### | ### | 0.1 | ||
| 2002-Jun-19 Wed | 1.57 | 1.57 | 1.55 | 1.56 | 701,540 | ### | ### | ### | ### |
| 2002-Jun-18 Tue | 1.55 | 1.55 | 1.52 | 1.54 | 33.6 | 33.6 | ### | ||
| 2002-Jun-17 Mon | 1.56 | 1.57 | 1.55 | 1.56 | ### | ### | ### | ||
| 2002-Jun-14 Fri | 1.58 | 1.58 | 1.56 | 1.56 | ### | ### | ### | ||
| 2002-Jun-13 Thu | 1.58 | 1.59 | 1.57 | 1.57 | 1,030,875 | 1,628,782 | 30.8 | 30.8 | 0.1 |
| 2002-Jun-12 Wed | ### | ### | 1.59 | 1.59 | 1,992,459 | ### | ### | ### | ### |
| 2002-Jun-11 Tue | 1.58 | ### | 1.58 | ### | 506,280 | ### | ### | ### | 0.0 |
| 2002-Jun-07 Fri | 1.57 | 1.59 | 1.57 | 1.58 | 1,227,750 | 1,939,845 | ### | ### | 0.1 |
| 2002-Jun-06 Thu | 1.56 | 1.58 | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2002-Jun-05 Wed | 1.56 | 1.57 | 1.55 | 1.56 | 1,268,627 | 1,979,058 | 71.8 | 71.8 | ### |
| 2002-Jun-04 Tue | 1.56 | 1.57 | 1.53 | 1.57 | 82.1 | 82.1 | 0.1 | ||
| 2002-Jun-03 Mon | 1.57 | 1.58 | 1.56 | 1.58 | 974,083 | ### | ### | ### | 0.1 |
| 2002-May-31 Fri | 1.58 | 1.59 | 1.55 | 1.56 | 1,875,226 | ### | ### | ### | ### |
| 2002-May-30 Thu | 1.59 | ### | 1.58 | 1.58 | 26.0 | 26.0 | 0.1 | ||
| 2002-May-29 Wed | 1.59 | ### | 1.59 | ### | 1,518,584 | 1,207,274 | 71.9 | 71.9 | 0.0 |
| 2002-May-28 Tue | 1.59 | ### | 1.59 | ### | 2,178,349 | 1,731,787 | 76.9 | 76.9 | 0.0 |
| 2002-May-27 Mon | 1.59 | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-May-24 Fri | ### | ### | 1.58 | ### | 65.4 | 65.4 | 0.0 | ||
| 2002-May-23 Thu | 1.59 | ### | 1.59 | ### | 79.4 | 79.4 | 0.0 | ||
| 2002-May-22 Wed | ### | ### | 1.59 | ### | ### | ### | 0.0 | ||
| 2002-May-21 Tue | 1.59 | ### | 1.59 | 1.59 | 76.9 | 76.9 | ### | ||
| 2002-May-20 Mon | 1.58 | 1.59 | 1.58 | 1.58 | ### | ### | 0.1 | ||
| 2002-May-17 Fri | 1.57 | ### | 1.57 | ### | 2,210,757 | 1,735,444 | 80.4 | 80.4 | 0.0 |
| 2002-May-16 Thu | 1.55 | 1.57 | 1.55 | 1.57 | ### | ### | 0.1 | ||
| 2002-May-15 Wed | 1.57 | 1.57 | 1.55 | 1.55 | 23.0 | 23.0 | ### | ||
| 2002-May-14 Tue | 1.57 | 1.58 | 1.56 | 1.57 | 73.0 | 73.0 | 0.1 | ||
| 2002-May-13 Mon | 1.56 | 1.58 | 1.56 | 1.58 | ### | ### | 0.1 | ||
| 2002-May-10 Fri | 1.57 | 1.58 | 1.56 | 1.56 | 990,024 | ### | ### | ### | ### |
| 2002-May-09 Thu | 1.56 | 1.57 | 1.55 | 1.57 | 817,246 | ### | 81.5 | 81.5 | 0.1 |
| 2002-May-08 Wed | 1.54 | 1.56 | 1.54 | 1.56 | ### | ### | ### | ||
| 2002-May-07 Tue | 1.53 | 1.55 | 1.53 | 1.54 | 79.0 | 79.0 | ### | ||
| 2002-May-06 Mon | 1.54 | 1.54 | 1.53 | 1.53 | ### | ### | ### | ||
| 2002-May-03 Fri | 1.53 | 1.54 | 1.53 | 1.54 | 10,993,077 | 16,874,373 | 75.1 | 75.1 | ### |
| 2002-May-02 Thu | 1.52 | 1.52 | 1.51 | 1.52 | 74.7 | 74.7 | 0.1 | ||
| 2002-May-01 Wed | 1.51 | 1.52 | 1.51 | 1.51 | 2,807,655 | ### | ### | ### | 0.1 |
| 2002-Apr-30 Tue | 1.52 | 1.52 | 1.5 | 1.5 | 28.7 | 28.7 | 0.1 | ||
| 2002-Apr-29 Mon | 1.52 | 1.53 | 1.51 | 1.52 | 1,311,149 | 1,992,946 | ### | ### | 0.1 |
| 2002-Apr-26 Fri | 1.52 | 1.53 | 1.52 | 1.53 | 562,173 | ### | 72.2 | 72.2 | ### |
| 2002-Apr-24 Wed | 1.52 | 1.53 | 1.51 | 1.52 | 246,248 | ### | ### | ### | 0.1 |
| 2002-Apr-23 Tue | 1.52 | 1.53 | 1.52 | 1.53 | ### | ### | ### | ||
| 2002-Apr-22 Mon | 1.53 | 1.53 | 1.52 | 1.53 | 816,821 | 1,245,652 | ### | ### | ### |
| 2002-Apr-19 Fri | 1.53 | 1.53 | 1.52 | 1.52 | ### | ### | 0.1 | ||
| 2002-Apr-18 Thu | 1.52 | 1.53 | 1.52 | 1.52 | 486,748 | ### | ### | ### | 0.1 |
| 2002-Apr-17 Wed | 1.53 | 1.54 | 1.52 | 1.53 | 2,711,787 | ### | ### | ### | ### |
| 2002-Apr-16 Tue | 1.54 | 1.54 | 1.53 | 1.54 | ### | ### | ### | ||
| 2002-Apr-15 Mon | 1.53 | 1.54 | 1.53 | 1.54 | 75.6 | 75.6 | ### | ||
| 2002-Apr-12 Fri | 1.52 | 1.53 | 1.52 | 1.53 | 76.3 | 76.3 | ### | ||
| 2002-Apr-11 Thu | 1.51 | 1.53 | 1.51 | 1.52 | 1,865,553 | 2,835,640 | ### | ### | 0.1 |
| 2002-Apr-10 Wed | 1.5 | 1.52 | 1.5 | 1.51 | 1,371,781 | 2,071,389 | ### | ### | 0.1 |
| 2002-Apr-09 Tue | 1.5 | 1.51 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2002-Apr-08 Mon | 1.49 | 1.51 | 1.48 | 1.51 | ### | ### | 0.1 | ||
| 2002-Apr-05 Fri | 1.49 | 1.5 | 1.48 | 1.48 | 183,624 | ### | 26.6 | 26.6 | 0.1 |
| 2002-Apr-04 Thu | 1.5 | 1.51 | 1.49 | 1.5 | 596,446 | ### | 76.1 | 76.1 | 0.1 |
| 2002-Apr-03 Wed | 1.51 | 1.51 | 1.5 | 1.5 | ### | ### | 0.1 | ||
| 2002-Apr-02 Tue | 1.5 | 1.52 | 1.5 | 1.51 | 395,549 | 597,278 | 83.2 | 83.2 | 0.1 |
| 2002-Mar-28 Thu | 1.53 | 1.53 | 1.51 | 1.51 | 801,326 | ### | 20.6 | 20.6 | 0.1 |
| 2002-Mar-27 Wed | 1.5 | 1.53 | 1.5 | 1.53 | 3,708,272 | ### | 85.4 | 85.4 | ### |
| 2002-Mar-26 Tue | 1.49 | 1.51 | 1.48 | 1.51 | 85.9 | 85.9 | 0.1 | ||
| 2002-Mar-25 Mon | 1.48 | 1.49 | 1.48 | 1.49 | ### | ### | ### | ||
| 2002-Mar-22 Fri | 1.49 | 1.49 | 1.48 | 1.48 | ### | ### | 0.1 | ||
| 2002-Mar-21 Thu | 1.46 | 1.49 | 1.45 | 1.48 | 1,587,970 | ### | 81.4 | 81.4 | 0.1 |
| 2002-Mar-20 Wed | 1.45 | 1.47 | 1.45 | 1.47 | ### | ### | ### | ||
| 2002-Mar-19 Tue | 1.45 | 1.47 | 1.44 | 1.46 | ### | ### | 0.1 | ||
| 2002-Mar-18 Mon | 1.46 | 1.46 | 1.45 | 1.46 | 73.1 | 73.1 | 0.1 | ||
| 2002-Mar-15 Fri | 1.45 | 1.46 | 1.45 | 1.45 | 76.7 | 76.7 | ### | ||
| 2002-Mar-14 Thu | 1.47 | 1.47 | 1.45 | 1.46 | 29.1 | 29.1 | 0.1 | ||
| 2002-Mar-13 Wed | 1.47 | 1.47 | 1.46 | 1.47 | 1,051,327 | ### | ### | ### | ### |
| 2002-Mar-12 Tue | 1.46 | 1.46 | 1.45 | 1.46 | ### | ### | 0.1 | ||
| 2002-Mar-11 Mon | 1.45 | 1.47 | 1.45 | 1.46 | 735,828 | ### | ### | ### | 0.1 |
| 2002-Mar-08 Fri | 1.47 | 1.47 | 1.46 | 1.47 | 295,884 | 433,470 | ### | ### | ### |
| 2002-Mar-07 Thu | 1.47 | 1.47 | 1.46 | 1.46 | 811,826 | 1,189,325 | ### | ### | 0.1 |
| 2002-Mar-06 Wed | 1.44 | 1.47 | 1.44 | 1.47 | 86.0 | 86.0 | ### | ||
| 2002-Mar-05 Tue | 1.45 | 1.46 | 1.44 | 1.45 | 696,823 | ### | ### | ### | ### |
| 2002-Mar-04 Mon | 1.45 | 1.45 | 1.42 | 1.45 | 1,543,140 | ### | ### | ### | ### |
| 2002-Mar-01 Fri | 1.46 | 1.46 | 1.43 | 1.45 | 28.2 | 28.2 | ### | ||
| 2002-Feb-28 Thu | 1.45 | 1.45 | 1.44 | 1.45 | ### | ### | ### | ||
| 2002-Feb-27 Wed | 1.46 | 1.46 | 1.44 | 1.45 | ### | ### | ### | ||
| 2002-Feb-26 Tue | 1.46 | 1.47 | 1.46 | 1.46 | ### | ### | 0.1 | ||
| 2002-Feb-25 Mon | 1.46 | 1.47 | 1.459 | 1.459 | 663,440 | ### | ### | ### | 0.1 |
| 2002-Feb-22 Fri | 1.46 | 1.47 | 1.46 | 1.47 | 77.3 | 77.3 | ### | ||
| 2002-Feb-21 Thu | 1.45 | 1.47 | 1.45 | 1.47 | 1,328,179 | 1,939,141 | ### | ### | ### |
| 2002-Feb-20 Wed | 1.45 | 1.46 | 1.45 | 1.45 | ### | ### | ### | ||
| 2002-Feb-19 Tue | ### | ### | 1.44 | 1.45 | 370,041 | 266,429 | 30.3 | 30.3 | ### |
| 2002-Feb-18 Mon | 1.5 | 1.5 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2002-Feb-15 Fri | 1.49 | 1.49 | 1.48 | 1.49 | 2,145,457 | ### | ### | ### | ### |
| 2002-Feb-14 Thu | 1.49 | 1.49 | 1.48 | 1.49 | 70.7 | 70.7 | ### | ||
| 2002-Feb-13 Wed | 1.5 | 1.5 | 1.49 | 1.49 | 2,346,880 | 3,508,585 | 28.5 | 28.5 | ### |
| 2002-Feb-12 Tue | 1.5 | 1.5 | 1.49 | 1.5 | ### | ### | 0.1 | ||
| 2002-Feb-11 Mon | 1.49 | 1.5 | 1.49 | 1.49 | 183,828 | 274,822 | 67.6 | 67.6 | ### |
| 2002-Feb-08 Fri | 1.49 | 1.51 | 1.49 | 1.49 | 1,150,926 | 1,726,389 | ### | ### | ### |
| 2002-Feb-07 Thu | 1.5 | 1.5 | 1.49 | 1.49 | 31.6 | 31.6 | ### | ||
| 2002-Feb-06 Wed | 1.49 | 1.5 | 1.49 | 1.49 | 68.9 | 68.9 | ### | ||
| 2002-Feb-05 Tue | 1.5 | 1.5 | 1.49 | 1.49 | 1,446,886 | ### | 30.6 | 30.6 | ### |
| 2002-Feb-04 Mon | 1.5 | 1.5 | 1.49 | 1.5 | 412,052 | ### | 69.3 | 69.3 | 0.1 |
| 2002-Feb-01 Fri | 1.51 | 1.51 | 1.49 | 1.49 | 28.4 | 28.4 | ### | ||
| 2002-Jan-31 Thu | 1.49 | 1.51 | 1.49 | 1.51 | ### | ### | 0.1 | ||
| 2002-Jan-30 Wed | 1.5 | 1.5 | 1.49 | 1.49 | ### | ### | ### | ||
| 2002-Jan-29 Tue | 1.5 | 1.5 | 1.49 | 1.5 | 1,107,750 | 1,656,086 | ### | ### | 0.1 |
| 2002-Jan-28 Mon | 1.5 | 1.5 | 1.5 | 1.5 | 0 | 0.1 | |||
| 2002-Jan-25 Fri | 1.5 | 1.5 | 1.49 | 1.5 | 583,243 | 871,948 | ### | ### | 0.1 |
| 2002-Jan-24 Thu | 1.49 | 1.5 | 1.49 | 1.49 | 1,422,881 | ### | ### | ### | ### |
| 2002-Jan-23 Wed | ### | ### | 1.49 | 1.49 | 711,288 | ### | ### | ### | ### |
| 2002-Jan-22 Tue | 1.48 | 1.5 | 1.46 | 1.5 | 79.2 | 79.2 | 0.1 | ||
| 2002-Jan-21 Mon | 1.5 | 1.52 | 1.49 | 1.49 | 534,926 | ### | ### | ### | ### |
| 2002-Jan-18 Fri | 1.48 | 1.5 | 1.48 | 1.5 | ### | ### | 0.1 | ||
| 2002-Jan-17 Thu | 1.51 | 1.51 | 1.474 | 1.474 | 353,280 | ### | ### | ### | 0.1 |
| 2002-Jan-16 Wed | 1.47 | 1.51 | 1.47 | 1.51 | 189,858 | 282,888 | 89.0 | 89.0 | 0.1 |
| 2002-Jan-15 Tue | 1.46 | 1.48 | 1.46 | 1.474 | 2,501,547 | 3,677,274 | ### | ### | 0.1 |
| 2002-Jan-14 Mon | 1.47 | 1.47 | 1.45 | 1.45 | ### | ### | ### | ||
| 2002-Jan-11 Fri | 1.46 | 1.48 | 1.46 | 1.47 | 1,140,370 | 1,676,343 | ### | ### | ### |
| 2002-Jan-10 Thu | 1.46 | 1.472 | 1.45 | 1.472 | 289,050 | ### | 74.3 | 74.3 | 0.1 |
| 2002-Jan-09 Wed | 1.47 | 1.47 | 1.45 | 1.46 | 158,578 | 231,523 | ### | ### | 0.1 |
| 2002-Jan-08 Tue | 1.46 | 1.48 | 1.45 | 1.471 | 73.1 | 73.1 | 0.1 | ||
| 2002-Jan-07 Mon | 1.45 | 1.46 | 1.45 | 1.46 | 75.9 | 75.9 | 0.1 | ||
| 2002-Jan-04 Fri | 1.44 | 1.45 | 1.44 | 1.45 | 121,243 | ### | ### | ### | ### |
| 2002-Jan-03 Thu | 1.46 | 1.46 | 1.44 | 1.45 | ### | ### | ### | ||
| 2002-Jan-02 Wed | 1.46 | 1.47 | 1.45 | 1.46 | 235,521 | ### | 61.8 | 61.8 | 0.1 |
| 2001-Dec-31 Mon | 1.451 | 1.46 | 1.44 | 1.46 | ### | ### | 0.1 | ||
| 2001-Dec-28 Fri | 1.44 | 1.45 | 1.43 | 1.45 | 183,521 | 264,270 | ### | ### | ### |
| 2001-Dec-27 Thu | 1.44 | 1.45 | 1.44 | 1.44 | 62.2 | 62.2 | 0.1 | ||
| 2001-Dec-24 Mon | 1.41 | 1.42 | 1.4 | 1.41 | 68.3 | 68.3 | ### | ||
| 2001-Dec-21 Fri | 1.41 | 1.44 | 1.41 | 1.429 | ### | ### | 0.1 | ||
| 2001-Dec-20 Thu | 1.42 | 1.42 | 1.41 | 1.41 | 26.4 | 26.4 | ### | ||
| 2001-Dec-19 Wed | 1.41 | 1.42 | 1.4 | 1.42 | 786,146 | ### | ### | ### | ### |
| 2001-Dec-18 Tue | 1.4 | 1.42 | ### | 1.41 | ### | ### | ### | ||
| 2001-Dec-17 Mon | 1.43 | 1.43 | ### | ### | 15.8 | 15.8 | 0.0 | ||
| 2001-Dec-14 Fri | 1.42 | 1.45 | 1.42 | 1.429 | ### | ### | 0.1 | ||
| 2001-Dec-13 Thu | 1.42 | 1.43 | 1.42 | 1.42 | 389,652 | 555,254 | ### | ### | ### |
| 2001-Dec-12 Wed | 1.44 | 1.45 | 1.42 | 1.42 | 26.7 | 26.7 | ### | ||
| 2001-Dec-11 Tue | 1.43 | 1.45 | 1.42 | 1.44 | 1,151,825 | ### | ### | ### | 0.1 |
| 2001-Dec-10 Mon | 1.42 | 1.43 | 1.4 | 1.43 | 3,172,352 | 4,488,878 | 75.6 | 75.6 | 0.1 |
| 2001-Dec-07 Fri | 1.4 | 1.42 | 1.4 | 1.42 | ### | ### | ### | ||
| 2001-Dec-06 Thu | 1.42 | 1.43 | 1.4 | 1.4 | 27.4 | 27.4 | ### | ||
| 2001-Dec-05 Wed | 1.43 | 1.44 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2001-Dec-04 Tue | 1.44 | 1.44 | 1.43 | 1.43 | 595,549 | ### | ### | ### | 0.1 |
| 2001-Dec-03 Mon | 1.43 | 1.45 | 1.43 | 1.45 | 827,442 | ### | ### | ### | ### |
| 2001-Nov-30 Fri | 1.45 | 1.45 | 1.42 | 1.43 | 22.9 | 22.9 | 0.1 | ||
| 2001-Nov-29 Thu | 1.43 | 1.44 | 1.428 | 1.428 | 33.2 | 33.2 | ### | ||
| 2001-Nov-28 Wed | 1.43 | 1.44 | 1.43 | 1.44 | 311,725 | 447,325 | ### | ### | 0.1 |
| 2001-Nov-27 Tue | 1.44 | 1.44 | 1.42 | 1.43 | 404,652 | 578,652 | 34.2 | 34.2 | 0.1 |
| 2001-Nov-26 Mon | 1.45 | 1.45 | 1.43 | 1.44 | 2,307,025 | ### | 29.2 | 29.2 | 0.1 |
| 2001-Nov-23 Fri | 1.44 | 1.45 | 1.43 | 1.45 | 4,181,852 | ### | ### | ### | ### |
| 2001-Nov-22 Thu | 1.44 | 1.45 | 1.44 | 1.44 | 1,238,774 | 1,790,028 | 70.0 | 70.0 | 0.1 |
| 2001-Nov-21 Wed | 1.43 | 1.455 | 1.43 | 1.455 | 83.4 | 83.4 | ### | ||
| 2001-Nov-20 Tue | 1.44 | 1.44 | 1.41 | 1.44 | 161,649 | 230,349 | 70.4 | 70.4 | 0.1 |
| 2001-Nov-19 Mon | 1.43 | 1.44 | 1.42 | 1.43 | 4,289,571 | 6,134,086 | 64.4 | 64.4 | 0.1 |
| 2001-Nov-16 Fri | 1.43 | 1.44 | 1.4 | 1.43 | ### | ### | 0.1 | ||
| 2001-Nov-15 Thu | 1.44 | 1.44 | 1.43 | 1.44 | 3,702,352 | 5,312,875 | ### | ### | 0.1 |
| 2001-Nov-14 Wed | 1.43 | 1.44 | 1.42 | 1.44 | 71.1 | 71.1 | 0.1 | ||
| 2001-Nov-13 Tue | 1.43 | 1.43 | 1.41 | 1.42 | ### | ### | ### | ||
| 2001-Nov-12 Mon | 1.42 | 1.43 | 1.41 | 1.42 | 1,200,653 | 1,704,927 | 71.0 | 71.0 | ### |
| 2001-Nov-09 Fri | 1.43 | ### | 1.41 | ### | 69.7 | 69.7 | 0.0 | ||
| 2001-Nov-08 Thu | 1.43 | 1.44 | 1.42 | 1.43 | 65.4 | 65.4 | 0.1 | ||
| 2001-Nov-07 Wed | 1.41 | 1.45 | 1.41 | 1.42 | 10,155,073 | 14,521,754 | ### | ### | ### |
| 2001-Nov-06 Tue | 1.4 | 1.41 | 1.4 | 1.41 | ### | ### | ### | ||
| 2001-Nov-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-02 Fri | ### | 1.41 | ### | ### | 75.7 | 75.7 | 0.0 | ||
| 2001-Nov-01 Thu | ### | ### | ### | ### | 16,372,127 | 0 | ### | ### | 0.0 |
| 2001-Oct-31 Wed | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2001-Oct-30 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-29 Mon | ### | ### | ### | ### | 790,442 | 0 | 27.1 | 27.1 | 0.0 |
| 2001-Oct-26 Fri | ### | 1.382 | ### | 1.382 | ### | ### | 0.1 | ||
| 2001-Oct-25 Thu | ### | ### | ### | ### | 2,827,129 | 0 | ### | ### | 0.0 |
| 2001-Oct-24 Wed | ### | ### | ### | ### | 1,735,159 | 0 | 80.0 | 80.0 | 0.0 |
| 2001-Oct-23 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-22 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2001-Oct-19 Fri | ### | ### | ### | ### | 26.0 | 26.0 | 0.0 | ||
| 2001-Oct-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-17 Wed | ### | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2001-Oct-16 Tue | ### | ### | ### | ### | 1,088,475 | 0 | 70.1 | 70.1 | 0.0 |
| 2001-Oct-15 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-11 Thu | ### | ### | ### | ### | 746,779 | 0 | ### | ### | 0.0 |
| 2001-Oct-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-09 Tue | ### | ### | ### | ### | 193,981 | 0 | 70.7 | 70.7 | 0.0 |
| 2001-Oct-08 Mon | ### | 1.359 | ### | 1.359 | 409,244 | 278,081 | ### | ### | 0.1 |
| 2001-Oct-05 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-03 Wed | ### | ### | ### | ### | 73.4 | 73.4 | 0.0 | ||
| 2001-Oct-02 Tue | 1.29 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2001-Oct-01 Mon | ### | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2001-Sep-28 Fri | 1.26 | 1.29 | 1.26 | 1.28 | 945,723 | ### | 71.4 | 71.4 | ### |
| 2001-Sep-27 Thu | 1.26 | 1.26 | 1.246 | 1.246 | 24.1 | 24.1 | 0.1 | ||
| 2001-Sep-26 Wed | 1.24 | 1.26 | 1.24 | 1.245 | 1,608,272 | 2,010,340 | 66.5 | 66.5 | 0.1 |
| 2001-Sep-25 Tue | 1.25 | 1.26 | 1.24 | 1.24 | 26.7 | 26.7 | 0.1 | ||
| 2001-Sep-24 Mon | 1.26 | 1.26 | 1.24 | 1.26 | ### | ### | ### | ||
| 2001-Sep-21 Fri | 1.28 | ### | 1.27 | 1.27 | 398,081 | 252,781 | 35.7 | 35.7 | ### |
| 2001-Sep-20 Thu | ### | ### | 1.28 | 1.29 | 1,003,224 | ### | 39.2 | 39.2 | 0.1 |
| 2001-Sep-19 Wed | ### | ### | ### | ### | 26.7 | 26.7 | 0.0 | ||
| 2001-Sep-18 Tue | 1.28 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2001-Sep-17 Mon | 1.25 | 1.28 | 1.25 | 1.28 | 1,302,784 | 1,648,021 | 93.0 | 93.0 | ### |
| 2001-Sep-14 Fri | 1.27 | 1.29 | 1.24 | 1.26 | 46.6 | 46.6 | ### | ||
| 2001-Sep-13 Thu | 1.25 | ### | 1.24 | 1.26 | ### | ### | ### | ||
| 2001-Sep-12 Wed | ### | 1.27 | ### | 1.24 | 1,182,629 | ### | 86.4 | 86.4 | 0.1 |
| 2001-Sep-11 Tue | 1.27 | 1.28 | 1.26 | 1.28 | 752,545 | ### | 76.9 | 76.9 | ### |
| 2001-Sep-10 Mon | 1.28 | 1.29 | 1.26 | 1.28 | 1,223,026 | 1,559,358 | 69.4 | 69.4 | ### |
| 2001-Sep-07 Fri | 1.29 | ### | 1.27 | ### | 834,471 | 529,889 | 76.0 | 76.0 | 0.0 |
| 2001-Sep-06 Thu | 1.29 | ### | 1.29 | ### | 452,750 | 292,023 | ### | ### | 0.0 |
| 2001-Sep-05 Wed | ### | ### | 1.28 | ### | 1,119,073 | ### | ### | ### | 0.0 |
| 2001-Sep-04 Tue | ### | ### | ### | ### | 1,752,447 | 0 | ### | ### | 0.0 |
| 2001-Sep-03 Mon | ### | ### | ### | ### | 5,370,140 | 0 | ### | ### | 0.0 |
| 2001-Aug-31 Fri | ### | ### | ### | ### | 1,467,980 | 0 | 71.3 | 71.3 | 0.0 |
| 2001-Aug-30 Thu | ### | ### | ### | ### | 4,153,159 | 0 | 73.4 | 73.4 | 0.0 |
| 2001-Aug-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-28 Tue | ### | ### | ### | ### | 75.1 | 75.1 | 0.0 | ||
| 2001-Aug-27 Mon | ### | ### | ### | ### | 389,287 | 0 | ### | ### | 0.0 |
| 2001-Aug-24 Fri | ### | ### | ### | ### | 453,941 | 0 | 75.3 | 75.3 | 0.0 |
| 2001-Aug-23 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-22 Wed | ### | ### | ### | ### | 548,374 | 0 | 73.5 | 73.5 | 0.0 |
| 2001-Aug-21 Tue | ### | ### | ### | ### | 9,801,853 | 0 | 78.2 | 78.2 | 0.0 |
| 2001-Aug-20 Mon | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2001-Aug-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-16 Thu | ### | ### | ### | ### | 150,341 | 0 | 34.6 | 34.6 | 0.0 |
| 2001-Aug-15 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-14 Tue | ### | ### | ### | ### | 74.7 | 74.7 | 0.0 | ||
| 2001-Aug-13 Mon | ### | ### | ### | ### | 243,888 | 0 | 72.9 | 72.9 | 0.0 |
| 2001-Aug-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-09 Thu | ### | ### | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2001-Aug-08 Wed | ### | 1.47 | ### | 1.346 | 949,270 | ### | ### | ### | ### |
| 2001-Aug-07 Tue | ### | ### | ### | ### | 289,055 | 0 | 72.6 | 72.6 | 0.0 |
| 2001-Aug-06 Mon | ### | 1.4 | ### | ### | 90.2 | 90.2 | 0.0 | ||
| 2001-Aug-03 Fri | ### | ### | ### | ### | 1,632,982 | 0 | 81.4 | 81.4 | 0.0 |
| 2001-Aug-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-01 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-31 Tue | ### | ### | ### | ### | 549,288 | 0 | 73.3 | 73.3 | 0.0 |
| 2001-Jul-30 Mon | 1.29 | ### | 1.29 | ### | 378,670 | 244,242 | ### | ### | 0.0 |
| 2001-Jul-27 Fri | 1.28 | ### | 1.27 | ### | 175,786 | 111,624 | ### | ### | 0.0 |
| 2001-Jul-26 Thu | 1.29 | 1.29 | 1.27 | 1.28 | 33.5 | 33.5 | ### | ||
| 2001-Jul-25 Wed | 1.287 | ### | 1.28 | 1.29 | 81.2 | 81.2 | 0.1 | ||
| 2001-Jul-24 Tue | 1.29 | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2001-Jul-23 Mon | 1.28 | 1.29 | 1.27 | 1.28 | ### | ### | ### | ||
| 2001-Jul-20 Fri | 1.28 | 1.28 | 1.27 | 1.28 | 222,045 | ### | 75.4 | 75.4 | ### |
| 2001-Jul-19 Thu | 1.27 | 1.28 | 1.26 | 1.274 | 591,923 | 751,742 | 74.0 | 74.0 | ### |
| 2001-Jul-18 Wed | 1.26 | 1.27 | 1.26 | 1.26 | ### | ### | ### | ||
| 2001-Jul-17 Tue | 1.27 | 1.27 | 1.26 | 1.26 | 943,321 | ### | ### | ### | ### |
| 2001-Jul-16 Mon | 1.28 | 1.28 | 1.26 | 1.27 | 891,770 | 1,132,547 | 30.0 | 30.0 | ### |
| 2001-Jul-13 Fri | 1.27 | 1.28 | 1.26 | 1.27 | 186,627 | ### | 70.8 | 70.8 | ### |
| 2001-Jul-12 Thu | 1.27 | 1.28 | 1.26 | 1.26 | ### | ### | ### | ||
| 2001-Jul-11 Wed | 1.27 | 1.28 | 1.26 | 1.28 | 819,974 | ### | 72.4 | 72.4 | ### |
| 2001-Jul-10 Tue | 1.26 | 1.27 | 1.25 | 1.26 | 1,224,451 | ### | 68.0 | 68.0 | ### |
| 2001-Jul-09 Mon | 1.26 | 1.27 | 1.25 | 1.25 | 1,275,420 | 1,607,029 | ### | ### | ### |
| 2001-Jul-06 Fri | 1.28 | 1.28 | 1.26 | 1.26 | 3,275,520 | ### | ### | ### | ### |
| 2001-Jul-05 Thu | 1.27 | 1.28 | 1.26 | 1.28 | 1,554,158 | 1,973,780 | 73.6 | 73.6 | ### |
| 2001-Jul-04 Wed | 1.29 | 1.29 | 1.27 | 1.27 | ### | ### | ### | ||
| 2001-Jul-03 Tue | ### | ### | 1.27 | 1.29 | 26.2 | 26.2 | 0.1 | ||
| 2001-Jul-02 Mon | 1.29 | 1.29 | 1.27 | 1.29 | 67.8 | 67.8 | 0.1 | ||
| 2001-Jun-29 Fri | 1.28 | ### | 1.27 | ### | 1,192,247 | 757,076 | 59.7 | 59.7 | 0.0 |
| 2001-Jun-28 Thu | 1.29 | 1.29 | 1.28 | 1.28 | 27.9 | 27.9 | ### | ||
| 2001-Jun-27 Wed | 1.27 | 1.28 | 1.27 | 1.28 | 74.8 | 74.8 | ### | ||
| 2001-Jun-26 Tue | 1.26 | 1.28 | 1.26 | 1.28 | ### | ### | ### | ||
| 2001-Jun-25 Mon | 1.25 | 1.26 | 1.24 | 1.26 | 76.1 | 76.1 | ### | ||
| 2001-Jun-22 Fri | 1.23 | 1.25 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2001-Jun-21 Thu | ### | 1.25 | ### | 1.24 | ### | ### | 0.1 | ||
| 2001-Jun-20 Wed | 1.24 | 1.25 | 1.24 | 1.24 | 1,197,171 | 1,490,477 | 69.8 | 69.8 | 0.1 |
| 2001-Jun-19 Tue | 1.24 | 1.25 | 1.24 | 1.24 | ### | ### | 0.1 | ||
| 2001-Jun-18 Mon | 1.25 | 1.25 | 1.23 | 1.25 | 238,741 | ### | 74.9 | 74.9 | ### |
| 2001-Jun-15 Fri | 1.24 | 1.26 | 1.24 | 1.24 | ### | ### | 0.1 | ||
| 2001-Jun-14 Thu | 1.25 | 1.26 | 1.24 | 1.24 | 856,675 | 1,070,843 | ### | ### | 0.1 |
| 2001-Jun-13 Wed | 1.26 | 1.26 | 1.25 | 1.26 | ### | ### | ### | ||
| 2001-Jun-12 Tue | ### | 1.26 | ### | 1.25 | ### | ### | ### | ||
| 2001-Jun-11 Mon | 1.25 | 1.25 | 1.25 | 1.25 | 0 | ### | |||
| 2001-Jun-08 Fri | 1.25 | 1.26 | 1.24 | 1.25 | 71.7 | 71.7 | ### | ||
| 2001-Jun-07 Thu | 1.26 | 1.26 | 1.25 | 1.25 | 31.9 | 31.9 | ### | ||
| 2001-Jun-06 Wed | 1.26 | 1.27 | 1.25 | 1.26 | 802,029 | 1,010,556 | ### | ### | ### |
| 2001-Jun-05 Tue | 1.27 | 1.27 | 1.26 | 1.26 | 4,463,980 | ### | 34.8 | 34.8 | ### |
| 2001-Jun-04 Mon | 1.26 | 1.27 | 1.26 | 1.26 | 241,970 | ### | ### | ### | ### |
| 2001-Jun-01 Fri | 1.27 | 1.27 | 1.25 | 1.26 | 3,626,143 | 4,568,940 | 30.4 | 30.4 | ### |
| 2001-May-31 Thu | 1.27 | 1.28 | 1.26 | 1.27 | 74.1 | 74.1 | ### | ||
| 2001-May-30 Wed | 1.27 | 1.28 | 1.27 | 1.28 | ### | ### | ### | ||
| 2001-May-29 Tue | 1.29 | 1.29 | 1.27 | 1.27 | 1,462,021 | 1,871,386 | 24.8 | 24.8 | ### |
| 2001-May-28 Mon | 1.28 | 1.29 | 1.28 | 1.29 | 2,228,752 | 2,863,946 | 79.2 | 79.2 | 0.1 |
| 2001-May-25 Fri | 1.29 | 1.29 | 1.28 | 1.28 | 697,170 | ### | 28.6 | 28.6 | ### |
| 2001-May-24 Thu | 1.29 | 1.29 | 1.28 | 1.28 | ### | ### | ### | ||
| 2001-May-23 Wed | 1.27 | 1.28 | 1.26 | 1.28 | 1,095,526 | ### | ### | ### | ### |
| 2001-May-22 Tue | 1.26 | 1.27 | 1.26 | 1.26 | 754,523 | 954,471 | ### | ### | ### |
| 2001-May-21 Mon | 1.28 | 1.28 | 1.26 | 1.27 | ### | ### | ### | ||
| 2001-May-18 Fri | 1.27 | 1.28 | 1.26 | 1.27 | ### | ### | ### | ||
| 2001-May-17 Thu | 1.26 | 1.27 | 1.26 | 1.27 | 74.4 | 74.4 | ### | ||
| 2001-May-16 Wed | 1.25 | 1.26 | 1.25 | 1.25 | ### | ### | ### | ||
| 2001-May-15 Tue | 1.26 | 1.26 | 1.25 | 1.26 | 2,153,385 | ### | ### | ### | ### |
| 2001-May-14 Mon | 1.24 | 1.26 | 1.24 | 1.25 | ### | ### | ### | ||
| 2001-May-11 Fri | 1.25 | 1.25 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2001-May-10 Thu | 1.26 | 1.26 | 1.24 | 1.25 | 25.2 | 25.2 | ### | ||
| 2001-May-09 Wed | 1.26 | 1.27 | 1.25 | 1.25 | ### | ### | ### | ||
| 2001-May-08 Tue | 1.23 | 1.26 | 1.23 | 1.25 | ### | ### | ### | ||
| 2001-May-07 Mon | 1.21 | 1.24 | 1.21 | 1.23 | 623,770 | ### | 85.8 | 85.8 | 0.1 |
| 2001-May-04 Fri | 1.2 | 1.21 | 1.2 | 1.2 | 1,256,525 | ### | ### | ### | 0.1 |
| 2001-May-03 Thu | 1.2 | 1.21 | ### | 1.21 | ### | ### | ### | ||
| 2001-May-02 Wed | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2001-May-01 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-30 Mon | ### | ### | ### | ### | 441,387 | 0 | 72.2 | 72.2 | 0.0 |
| 2001-Apr-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-26 Thu | 1.2 | 1.2 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2001-Apr-25 Wed | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2001-Apr-24 Tue | ### | 1.2 | ### | 1.2 | 574,825 | ### | 79.3 | 79.3 | 0.1 |
| 2001-Apr-23 Mon | ### | 1.2 | ### | 1.2 | 222,227 | ### | 85.0 | 85.0 | 0.1 |
| 2001-Apr-20 Fri | ### | ### | ### | ### | 767,959 | 0 | 33.2 | 33.2 | 0.0 |
| 2001-Apr-19 Thu | 1.2 | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2001-Apr-18 Wed | ### | 1.2 | ### | 1.186 | 76.7 | 76.7 | 0.1 | ||
| 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 | ### | ### | ### | ### | 3,854,548 | 0 | ### | ### | 0.0 |
| 2001-Apr-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-10 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-09 Mon | ### | ### | ### | ### | 74.8 | 74.8 | 0.0 | ||
| 2001-Apr-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-04 Wed | ### | ### | ### | ### | 1,506,143 | 0 | ### | ### | 0.0 |
| 2001-Apr-03 Tue | ### | ### | ### | ### | 240,320 | 0 | 73.6 | 73.6 | 0.0 |
| 2001-Apr-02 Mon | ### | ### | ### | ### | 73.7 | 73.7 | 0.0 | ||
| 2001-Mar-30 Fri | ### | ### | ### | ### | 1,777,688 | 0 | ### | ### | 0.0 |
| 2001-Mar-29 Thu | ### | ### | ### | ### | 4,349,129 | 0 | 29.3 | 29.3 | 0.0 |
| 2001-Mar-28 Wed | ### | ### | ### | ### | 474,220 | 0 | ### | ### | 0.0 |
| 2001-Mar-27 Tue | ### | ### | ### | ### | 452,350 | 0 | ### | ### | 0.0 |
| 2001-Mar-26 Mon | ### | ### | ### | ### | 437,848 | 0 | 71.3 | 71.3 | 0.0 |
| 2001-Mar-23 Fri | ### | ### | ### | ### | 2,259,088 | 0 | ### | ### | 0.0 |
| 2001-Mar-22 Thu | ### | ### | ### | ### | 185,256 | 0 | ### | ### | 0.0 |
| 2001-Mar-21 Wed | ### | ### | ### | ### | 73.0 | 73.0 | 0.0 | ||
| 2001-Mar-20 Tue | ### | ### | ### | ### | 379,748 | 0 | 26.7 | 26.7 | 0.0 |
| 2001-Mar-19 Mon | ### | ### | ### | ### | 36.6 | 36.6 | 0.0 | ||
| 2001-Mar-16 Fri | ### | ### | ### | ### | 66.1 | 66.1 | 0.0 | ||
| 2001-Mar-15 Thu | ### | ### | ### | ### | 2,331,342 | 0 | ### | ### | 0.0 |
| 2001-Mar-14 Wed | ### | ### | ### | ### | 6,153,523 | 0 | ### | ### | 0.0 |
| 2001-Mar-13 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Mar-12 Mon | ### | ### | ### | ### | 81.4 | 81.4 | 0.0 | ||
| 2001-Mar-09 Fri | ### | ### | ### | ### | 96,740 | 0 | 30.5 | 30.5 | 0.0 |
| 2001-Mar-08 Thu | ### | ### | ### | ### | 339,253 | 0 | 31.3 | 31.3 | 0.0 |
| 2001-Mar-07 Wed | 1.2 | 1.2 | ### | 1.2 | 3,712,481 | 2,227,488 | 68.9 | 68.9 | 0.1 |
| 2001-Mar-06 Tue | 1.2 | 1.2 | ### | 1.2 | 1,977,729 | ### | 72.6 | 72.6 | 0.1 |
| 2001-Mar-05 Mon | ### | 1.2 | ### | 1.2 | 639,674 | ### | ### | ### | 0.1 |
| 2001-Mar-02 Fri | ### | 1.2 | ### | ### | 378,386 | ### | ### | ### | 0.0 |
| 2001-Mar-01 Thu | 1.2 | 1.2 | 1.2 | 1.2 | 63,842 | ### | 70.5 | 70.5 | 0.1 |
| 2001-Feb-28 Wed | 1.2 | 1.2 | ### | 1.2 | 321,375 | 192,825 | ### | ### | 0.1 |
| 2001-Feb-27 Tue | ### | ### | ### | ### | 795,442 | 0 | 80.2 | 80.2 | 0.0 |
| 2001-Feb-26 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-23 Fri | ### | ### | ### | ### | 375,652 | 0 | ### | ### | 0.0 |
| 2001-Feb-22 Thu | ### | ### | ### | ### | 37,683 | 0 | ### | ### | 0.0 |
| 2001-Feb-21 Wed | ### | ### | ### | ### | 15,972 | 0 | ### | ### | 0.0 |
| 2001-Feb-20 Tue | ### | 1.2 | ### | ### | 72,328 | ### | 69.8 | 69.8 | 0.0 |
| 2001-Feb-19 Mon | ### | ### | ### | ### | 77.3 | 77.3 | 0.0 | ||
| 2001-Feb-16 Fri | ### | 1.2 | ### | ### | 200,727 | ### | 72.4 | 72.4 | 0.0 |
| 2001-Feb-15 Thu | ### | 1.2 | ### | 1.2 | 80.5 | 80.5 | 0.1 |
Basic Bottom of Page