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

Currently Tue 24-Apr-23 06:36:40 PM AEST

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

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

(MCW) MACQUARIE COUNTRYWIDE TRUST Daily Prices...

     Prev Section TOC    Company Info for MCW    Limits Next Section


Company Details for (MCW) MACQUARIE COUNTRYWIDE TRUST

Listing Code MCW
Listing Name MACQUARIE COUNTRYWIDE TRUST
GICS Sector Real Estate
ISIN Name MACQUARIE COUNTRYWID
ISIN Security UNITS FULLY PAID
ISIN Code AU000000MCW8


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for MCW .. Wednesday 3rd March 2010

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX ### 100,503,649 ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (MCW) MACQUARIE COUNTRYWIDE TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Mar-03 Wed 0.585 0.59 0.575 0.585 5,000,040 2,912,523 ### ### ###
2010-Mar-02 Tue 0.58 0.59 0.57 0.59 5,187,658 3,008,841 84.1 84.1 0.0
2010-Mar-01 Mon ### 0.575 ### 0.575 100,503,649 ### ### ### ###
2010-Feb-26 Fri 0.575 0.575 0.56 0.57 ### ### ###
2010-Feb-25 Thu 0.59 ### 0.57 0.57 3,293,321 ### 19.7 19.7 ###
2010-Feb-24 Wed 0.58 0.59 0.58 0.585 77.6 77.6 ###
2010-Feb-23 Tue 0.57 0.59 0.57 0.585 87.5 87.5 ###
2010-Feb-22 Mon 0.56 0.575 0.555 ### 74.2 74.2 0.0
2010-Feb-19 Fri 0.57 0.575 0.55 0.56 ### ### ###
2010-Feb-18 Thu 0.57 0.58 ### 0.58 84.2 84.2 ###
2010-Feb-17 Wed 0.57 0.575 0.56 ### 4,860,872 2,758,544 25.5 25.5 0.0
2010-Feb-16 Tue 0.57 0.57 0.56 ### ### ### 0.0
2010-Feb-15 Mon 0.58 0.58 ### ### 2,721,748 ### 17.0 17.0 0.0
2010-Feb-12 Fri 0.59 ### 0.575 0.58 ### ### ###
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 75.3 75.3 0.0
2010-Feb-09 Tue 0.59 ### 0.59 ### 78.1 78.1 0.0
2010-Feb-08 Mon ### ### ### ### ### ### 0.0
2010-Feb-05 Fri ### ### ### ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed ### ### 0.59 ### 4,899,954 1,445,486 ### ### 0.0
2010-Feb-02 Tue 0.58 ### 0.575 0.59 ### ### 0.0
2010-Feb-01 Mon 0.56 0.585 0.55 0.575 93.7 93.7 ###
2010-Jan-29 Fri 0.56 0.58 0.56 ### 3,971,721 2,263,880 ### ### 0.0
2010-Jan-28 Thu 0.555 ### 0.55 ### 4,103,079 1,128,346 82.1 82.1 0.0
2010-Jan-27 Wed 0.57 0.575 0.55 0.55 4,036,657 ### 19.8 19.8 ###
2010-Jan-25 Mon 0.555 ### 0.555 0.56 3,199,678 ### ### ### ###
2010-Jan-22 Fri ### 0.575 0.555 0.57 8,492,879 4,798,476 ### ### ###
2010-Jan-21 Thu 0.56 0.58 0.55 0.58 ### ### ###
2010-Jan-20 Wed ### 0.575 0.56 0.56 ### ### ###
2010-Jan-19 Tue 0.575 0.58 0.555 0.555 5,170,074 ### ### ### ###
2010-Jan-18 Mon ### 0.585 0.56 0.58 86.7 86.7 ###
2010-Jan-15 Fri 0.58 0.585 ### 0.57 21.9 21.9 ###
2010-Jan-14 Thu 0.59 0.59 0.58 0.58 ### ### ###
2010-Jan-13 Wed 0.58 ### 0.58 0.585 3,972,255 1,151,953 77.3 77.3 ###
2010-Jan-12 Tue 0.59 0.59 0.58 0.59 ### ### 0.0
2010-Jan-11 Mon ### ### 0.585 ### ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 74.6 74.6 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### ### ### 0.0
2010-Jan-05 Tue 0.59 ### 0.585 ### 86.9 86.9 0.0
2010-Jan-04 Mon 0.59 ### 0.585 0.585 2,351,372 687,776 ### ### ###
2009-Dec-31 Thu 0.585 ### 0.585 0.585 813,451 ### 64.1 64.1 ###
2009-Dec-30 Wed ### ### 0.585 0.59 1,877,075 549,044 ### ### 0.0
2009-Dec-29 Tue ### ### 0.59 ### 2,969,142 ### 81.5 81.5 0.0
2009-Dec-24 Thu 0.59 0.59 0.58 0.59 1,920,186 ### 64.4 64.4 0.0
2009-Dec-23 Wed 0.585 ### 0.575 0.585 62.4 62.4 ###
2009-Dec-22 Tue ### ### ### ### 5,171,229 0 90.0 90.0 0.0
2009-Dec-21 Mon ### ### 0.585 0.59 33.6 33.6 0.0
2009-Dec-18 Fri ### ### ### ### 3,311,422 0 21.7 21.7 0.0
2009-Dec-17 Thu 0.57 ### ### ### 12,555,379 0 96.7 96.7 0.0
2009-Dec-16 Wed 0.58 0.59 0.58 0.58 2,961,882 ### ### ### ###
2009-Dec-15 Tue 0.585 0.59 0.58 0.585 68.7 68.7 ###
2009-Dec-14 Mon 0.58 0.585 ### 0.585 ### ### ###
2009-Dec-11 Fri 0.545 0.575 0.545 ### ### ### 0.0
2009-Dec-10 Thu ### 0.545 0.53 0.545 4,822,659 2,592,179 ### ### 0.0
2009-Dec-09 Wed ### ### ### 0.53 6,095,551 0 ### ### 0.0
2009-Dec-08 Tue 0.52 0.53 0.52 0.52 ### ### 0.0
2009-Dec-07 Mon ### 0.545 0.52 0.525 3,698,053 ### 30.1 30.1 0.0
2009-Dec-04 Fri 0.54 0.555 0.53 ### 9,341,445 ### 31.2 31.2 0.0
2009-Dec-03 Thu 0.555 0.555 0.53 0.54 14.3 14.3 0.0
2009-Dec-02 Wed 0.56 0.57 0.55 0.555 10,951,228 6,132,687 ### ### ###
2009-Dec-01 Tue 0.56 0.57 0.54 0.55 21.4 21.4 ###
2009-Nov-30 Mon 0.55 0.57 0.545 0.57 ### ### ###
2009-Nov-27 Fri 0.54 0.55 0.51 0.55 ### ### ###
2009-Nov-26 Thu 0.585 0.585 0.55 0.555 ### ### ###
2009-Nov-25 Wed 0.575 0.585 0.57 0.575 ### ### ###
2009-Nov-24 Tue 0.575 ### 0.575 0.585 86.4 86.4 ###
2009-Nov-23 Mon 0.59 0.59 ### 0.57 3,274,248 ### 10.2 10.2 ###
2009-Nov-20 Fri 0.585 0.59 0.58 0.585 71.2 71.2 ###
2009-Nov-19 Thu ### ### 0.59 ### 23.5 23.5 0.0
2009-Nov-18 Wed ### ### ### ### 2,222,086 0 32.2 32.2 0.0
2009-Nov-17 Tue ### ### ### ### ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 2,697,546 0 78.8 78.8 0.0
2009-Nov-13 Fri ### ### ### ### 3,434,173 0 ### ### 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 14.9 14.9 0.0
2009-Nov-09 Mon 0.585 ### 0.575 ### ### ### 0.0
2009-Nov-06 Fri 0.59 ### 0.57 0.575 ### ### ###
2009-Nov-05 Thu 0.59 ### 0.585 0.59 4,970,049 ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### 0.575 ### 10,570,522 3,039,025 24.5 24.5 0.0
2009-Nov-03 Tue ### 0.625 ### ### 31.5 31.5 0.0
2009-Nov-02 Mon ### 0.625 ### ### 4,268,484 ### ### ### 0.0
2009-Oct-30 Fri ### 0.645 ### ### 12,652,247 4,080,349 ### ### 0.0
2009-Oct-29 Thu ### ### 0.585 ### 12,036,685 ### ### ### 0.0
2009-Oct-28 Wed ### 0.675 0.645 0.645 23.2 23.2 ###
2009-Oct-27 Tue ### ### 0.645 ### 7,204,589 2,323,479 81.6 81.6 0.0
2009-Oct-26 Mon ### 0.685 ### 0.675 32.0 32.0 0.0
2009-Oct-23 Fri 0.7 0.7 0.675 0.685 19.4 19.4 0.0
2009-Oct-22 Thu ### ### ### 0.685 6,024,245 0 27.4 27.4 0.0
2009-Oct-21 Wed ### 0.7 ### ### 67.4 67.4 0.0
2009-Oct-20 Tue 0.675 0.7 ### ### ### ### 0.0
2009-Oct-19 Mon 0.655 0.675 ### ### 3,675,476 1,240,473 ### ### 0.0
2009-Oct-16 Fri ### ### 0.655 ### 3,243,323 1,062,188 ### ### 0.0
2009-Oct-15 Thu ### ### ### 0.655 3,522,283 0 75.1 75.1 ###
2009-Oct-14 Wed 0.645 0.655 ### 0.645 60.5 60.5 ###
2009-Oct-13 Tue 0.645 0.645 ### 0.645 66.3 66.3 ###
2009-Oct-12 Mon ### ### ### 0.645 4,521,380 0 20.1 20.1 ###
2009-Oct-09 Fri 0.655 ### ### ### 1,838,245 0 32.3 32.3 0.0
2009-Oct-08 Thu ### ### ### 0.655 6,327,445 0 78.8 78.8 ###
2009-Oct-07 Wed ### ### ### ### ### ### 0.0
2009-Oct-06 Tue ### 0.655 0.625 0.625 21.2 21.2 0.0
2009-Oct-05 Mon ### 0.655 ### ### 1,287,759 421,741 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 0.645 0.655 ### ### ###
2009-Sep-30 Wed ### 0.655 ### ### 13,748,549 4,502,649 ### ### 0.0
2009-Sep-29 Tue ### ### 0.645 0.655 ### ### ###
2009-Sep-28 Mon 0.655 ### ### 0.655 11,204,225 0 ### ### ###
2009-Sep-25 Fri 0.685 ### 0.655 0.655 10,394,157 3,404,086 ### ### ###
2009-Sep-24 Thu ### ### ### ### 86.0 86.0 0.0
2009-Sep-23 Wed ### 0.685 ### 0.675 ### ### 0.0
2009-Sep-22 Tue ### 0.7 0.655 ### 8.7 8.7 0.0
2009-Sep-21 Mon ### ### 0.685 0.7 ### ### ###
2009-Sep-18 Fri ### ### 0.685 0.71 30,718,081 10,520,942 80.9 80.9 ###
2009-Sep-17 Thu 0.675 0.7 ### ### ### ### 0.0
2009-Sep-16 Wed 0.655 ### ### ### 72.2 72.2 0.0
2009-Sep-15 Tue 0.645 0.655 ### ### 74.2 74.2 0.0
2009-Sep-14 Mon ### 0.655 ### ### 6,288,889 ### ### ### 0.0
2009-Sep-11 Fri ### ### ### 0.655 13,385,629 0 ### ### ###
2009-Sep-10 Thu 0.645 ### ### ### 9,200,049 0 27.3 27.3 0.0
2009-Sep-09 Wed ### ### ### ### ### ### 0.0
2009-Sep-08 Tue ### ### ### ### 18,937,423 0 ### ### 0.0
2009-Sep-07 Mon ### ### 0.59 ### 13,228,874 ### ### ### 0.0
2009-Sep-04 Fri ### ### 0.58 0.58 16.1 16.1 ###
2009-Sep-03 Thu ### ### 0.585 ### 18,420,384 ### 14.2 14.2 0.0
2009-Sep-02 Wed ### ### ### ### 8,205,241 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon 0.625 0.645 0.625 ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 9,170,872 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 26,595,326 0 ### ### 0.0
2009-Aug-26 Wed ### ### ### 0.625 85.1 85.1 0.0
2009-Aug-25 Tue 0.585 ### 0.575 ### 77.7 77.7 0.0
2009-Aug-24 Mon 0.575 0.59 ### 0.58 13,786,471 ### ### ### ###
2009-Aug-21 Fri 0.56 0.585 ### 0.56 13,005,820 ### 81.3 81.3 ###
2009-Aug-20 Thu ### ### 0.56 0.57 9.4 9.4 ###
2009-Aug-19 Wed 0.575 ### 0.56 0.59 ### ### 0.0
2009-Aug-18 Tue 0.55 0.585 0.54 0.58 93.4 93.4 ###
2009-Aug-17 Mon 0.54 0.58 0.54 0.56 10,679,258 5,980,384 88.8 88.8 ###
2009-Aug-14 Fri 0.54 0.55 ### 0.54 11,239,343 ### ### ### 0.0
2009-Aug-13 Thu 0.525 ### ### ### 71.9 71.9 0.0
2009-Aug-12 Wed 0.51 0.525 0.5 0.52 79.1 79.1 0.0
2009-Aug-11 Tue ### ### 0.5 0.51 23,518,389 ### 72.2 72.2 ###
2009-Aug-10 Mon ### 0.52 ### ### ### ### 0.0
2009-Aug-07 Fri 0.525 0.53 0.5 0.5 8.1 8.1 0.0
2009-Aug-06 Thu ### 0.53 ### 0.53 31,193,226 ### ### ### 0.0
2009-Aug-05 Wed 0.51 ### 0.49 0.49 ### ### ###
2009-Aug-04 Tue ### ### 0.48 ### 7,974,646 ### ### ### 0.0
2009-Aug-03 Mon 0.525 0.53 0.51 0.51 ### ### ###
2009-Jul-31 Fri 0.52 ### 0.52 0.525 ### ### 0.0
2009-Jul-30 Thu 0.525 0.53 ### 0.52 5,126,322 1,358,475 24.2 24.2 0.0
2009-Jul-29 Wed 0.53 0.54 0.52 0.525 11,769,540 6,237,856 27.3 27.3 0.0
2009-Jul-28 Tue ### 0.54 0.525 0.53 4,951,951 ### 32.4 32.4 0.0
2009-Jul-27 Mon 0.545 0.555 0.525 0.54 28.7 28.7 0.0
2009-Jul-24 Fri 0.53 0.545 0.525 0.54 12,965,153 6,936,356 80.1 80.1 0.0
2009-Jul-23 Thu 0.53 0.54 ### 0.52 ### ### 0.0
2009-Jul-22 Wed 0.555 0.555 0.53 ### 5,626,059 ### ### ### 0.0
2009-Jul-21 Tue 0.55 0.56 0.525 0.555 8,332,127 4,520,178 76.4 76.4 ###
2009-Jul-20 Mon 0.59 ### 0.545 0.555 ### ### ###
2009-Jul-17 Fri ### 0.625 ### ### ### ### 0.0
2009-Jul-16 Thu 0.52 0.53 0.5 ### ### ### 0.0
2009-Jul-15 Wed 0.49 ### 0.49 ### 6,165,255 1,510,487 82.9 82.9 0.0
2009-Jul-14 Tue ### ### 0.46 0.485 90.8 90.8 0.0
2009-Jul-13 Mon 0.455 0.46 0.445 0.45 ### ### 0.0
2009-Jul-10 Fri 0.46 0.47 0.455 0.455 2,944,782 ### 22.4 22.4 0.0
2009-Jul-09 Thu ### 0.48 0.45 0.455 3,031,174 ### 15.5 15.5 0.0
2009-Jul-08 Wed 0.45 0.47 0.445 ### ### ### 0.0
2009-Jul-07 Tue 0.49 ### 0.455 0.47 ### ### ###
2009-Jul-06 Mon 0.52 0.52 0.485 0.49 ### ### ###
2009-Jul-03 Fri ### 0.52 0.5 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### 0.53 0.51 0.53 ### ### 0.0
2009-Jul-01 Wed 0.54 0.54 ### 0.52 7,477,378 ### ### ### 0.0
2009-Jun-30 Tue 0.545 0.555 0.53 0.545 5,954,448 3,230,288 70.2 70.2 0.0
2009-Jun-29 Mon ### 0.54 ### ### 5,224,153 1,410,521 ### ### 0.0
2009-Jun-26 Fri 0.545 0.56 ### ### 8.6 8.6 0.0
2009-Jun-25 Thu ### 0.54 ### ### ### ### 0.0
2009-Jun-24 Wed 0.485 ### 0.47 0.51 91.2 91.2 ###
2009-Jun-23 Tue 0.49 0.525 0.485 0.51 7,359,873 ### 93.3 93.3 ###
2009-Jun-22 Mon 0.485 ### 0.48 0.53 ### ### 0.0
2009-Jun-19 Fri 0.48 0.5 0.47 0.48 6,886,026 3,339,722 75.6 75.6 0.0
2009-Jun-18 Thu ### 0.52 0.46 0.475 11,968,870 5,864,746 ### ### ###
2009-Jun-17 Wed 0.55 0.555 ### ### 6,500,552 ### 7.7 7.7 0.0
2009-Jun-16 Tue 0.55 0.56 ### 0.55 ### ### ###
2009-Jun-15 Mon 0.54 0.58 ### 0.56 88.9 88.9 ###
2009-Jun-12 Fri 0.51 0.545 0.5 0.53 20,690,977 ### 84.1 84.1 0.0
2009-Jun-11 Thu 0.485 0.51 0.47 ### ### ### 0.0
2009-Jun-10 Wed ### ### 0.48 0.48 ### ### 0.0
2009-Jun-09 Tue 0.45 0.5 0.44 0.49 95.9 95.9 ###
2009-Jun-05 Fri 0.48 0.485 0.44 0.455 8,653,952 4,002,452 ### ### 0.0
2009-Jun-04 Thu 0.485 0.485 ### 0.47 17,212,651 ### ### ### ###
2009-Jun-03 Wed 0.485 ### ### ### ### ### 0.0
2009-Jun-02 Tue 0.48 0.49 ### 0.49 41,782,623 10,236,742 79.1 79.1 ###
2009-Jun-01 Mon 0.44 0.48 ### ### 16,693,486 ### ### ### 0.0
2009-May-29 Fri ### ### 0.375 0.425 15,482,871 ### 96.8 96.8 ###
2009-May-28 Thu ### 0.4 0.355 ### 16,105,287 6,079,745 ### ### 0.0
2009-May-27 Wed 0.355 ### 0.355 ### 9,541,074 1,693,540 ### ### 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### 0.325 ### 0.325 86.6 86.6 ###
2009-May-22 Fri ### ### ### ### 86.7 86.7 0.0
2009-May-21 Thu ### ### ### ### 10.2 10.2 0.0
2009-May-20 Wed 0.345 0.345 ### ### 2,953,352 509,453 10.8 10.8 0.0
2009-May-19 Tue 0.345 ### ### ### 5,536,848 0 ### ### 0.0
2009-May-18 Mon ### ### 0.325 ### 5,365,557 ### 78.3 78.3 0.0
2009-May-15 Fri ### 0.355 ### ### 9,913,920 1,759,720 ### ### 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### 0.345 12.1 12.1 0.0
2009-May-12 Tue 0.375 0.375 0.355 ### 10,080,954 3,679,548 15.7 15.7 0.0
2009-May-11 Mon ### ### ### 0.375 12,038,471 0 30.7 30.7 ###
2009-May-08 Fri ### 0.4 0.345 ### ### ### 0.0
2009-May-07 Thu ### 0.345 ### 0.345 ### ### 0.0
2009-May-06 Wed ### ### ### ### ### ### 0.0
2009-May-05 Tue 0.325 ### ### ### 6,499,259 0 ### ### 0.0
2009-May-04 Mon ### ### ### ### 11,261,670 0 ### ### 0.0
2009-May-01 Fri ### ### ### 0.325 84.1 84.1 ###
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 75.0 75.0 0.0
2009-Apr-28 Tue 0.27 ### 0.27 ### 8,310,676 1,121,941 96.8 96.8 0.0
2009-Apr-27 Mon ### ### 0.27 0.275 5,299,953 ### ### ### ###
2009-Apr-24 Fri ### ### 0.27 0.285 ### ### ###
2009-Apr-23 Thu 0.28 0.29 ### 0.29 84.1 84.1 ###
2009-Apr-22 Wed 0.325 0.325 0.28 0.28 ### ### ###
2009-Apr-21 Tue ### 0.325 ### ### 11,192,382 ### 26.7 26.7 0.0
2009-Apr-20 Mon 0.325 0.355 ### 0.345 14,888,978 ### 91.9 91.9 0.0
2009-Apr-17 Fri ### 0.325 ### ### 14,781,273 2,401,956 93.4 93.4 0.0
2009-Apr-16 Thu 0.285 ### 0.285 ### 14,032,257 ### 83.4 83.4 0.0
2009-Apr-15 Wed ### ### 0.275 0.275 ### ### ###
2009-Apr-14 Tue 0.29 ### 0.29 ### ### ### 0.0
2009-Apr-09 Thu 0.275 0.29 0.275 0.28 5,873,270 ### 73.1 73.1 ###
2009-Apr-08 Wed 0.29 0.29 0.26 ### 6,551,820 1,801,750 5.0 5.0 0.0
2009-Apr-07 Tue ### ### 0.285 ### 9,801,072 1,396,652 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 9,695,552 0 73.1 73.1 0.0
2009-Apr-03 Fri ### 0.345 0.285 ### ### ### 0.0
2009-Apr-02 Thu 0.25 0.29 0.25 0.28 ### ### ###
2009-Apr-01 Wed 0.24 0.26 0.24 0.24 11,252,659 ### 70.0 70.0 0.0
2009-Mar-31 Tue 0.24 0.25 ### 0.24 7,563,257 ### ### ### 0.0
2009-Mar-30 Mon 0.25 0.25 ### 0.245 5,778,744 722,343 ### ### 0.0
2009-Mar-27 Fri 0.25 0.255 0.24 0.25 ### ### 0.0
2009-Mar-26 Thu 0.25 0.255 ### 0.24 7,565,543 ### 11.0 11.0 0.0
2009-Mar-25 Wed 0.23 0.27 0.225 0.24 14,084,326 3,485,870 85.5 85.5 0.0
2009-Mar-24 Tue 0.23 0.245 0.225 0.23 14,314,826 3,363,984 72.3 72.3 ###
2009-Mar-23 Mon ### 0.21 0.185 0.21 5,890,820 ### 92.1 92.1 ###
2009-Mar-20 Fri 0.2 ### 0.185 ### 82.3 82.3 0.0
2009-Mar-19 Thu ### 0.21 0.175 0.21 95.4 95.4 ###
2009-Mar-18 Wed 0.22 0.22 0.175 0.185 ### ### ###
2009-Mar-17 Tue 0.2 ### ### ### 72.8 72.8 0.0
2009-Mar-16 Mon 0.175 0.21 ### 0.185 13,405,974 1,407,627 88.1 88.1 ###
2009-Mar-13 Fri ### 0.175 ### 0.175 92.8 92.8 0.0
2009-Mar-12 Thu ### ### ### 0.155 8,323,880 0 87.9 87.9 ###
2009-Mar-11 Wed 0.155 ### ### ### ### ### 0.0
2009-Mar-10 Tue ### 0.145 ### 0.145 4,848,946 351,548 ### ### ###
2009-Mar-09 Mon ### ### ### ### 4,784,553 0 ### ### 0.0
2009-Mar-06 Fri ### 0.155 ### ### ### ### 0.0
2009-Mar-05 Thu 0.125 ### ### ### 17,414,777 0 15.1 15.1 0.0
2009-Mar-04 Wed 0.125 ### ### ### 8,024,380 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### 0.125 14,472,656 0 90.4 90.4 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 16,258,050 0 ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 21,514,026 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 6.1 6.1 0.0
2009-Feb-24 Tue ### 0.125 ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 14,722,888 0 0.9 0.9 0.0
2009-Feb-20 Fri ### 0.185 ### ### 6,842,622 632,942 ### ### 0.0
2009-Feb-19 Thu ### 0.185 ### 0.185 94.3 94.3 ###
2009-Feb-18 Wed ### 0.185 ### ### 5,115,246 ### ### ### 0.0
2009-Feb-17 Tue ### ### 0.185 ### 7,305,722 675,779 79.0 79.0 0.0
2009-Feb-16 Mon ### ### ### ### 92.6 92.6 0.0
2009-Feb-13 Fri ### 0.185 0.175 ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 4,743,583 0 91.9 91.9 0.0
2009-Feb-11 Wed 0.175 ### ### ### ### ### 0.0
2009-Feb-10 Tue ### 0.185 0.175 0.175 ### ### 0.0
2009-Feb-09 Mon ### 0.185 ### ### 72.0 72.0 0.0
2009-Feb-06 Fri 0.175 0.175 ### ### 3,916,078 342,656 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 14,474,953 0 ### ### 0.0
2009-Feb-04 Wed 0.22 0.22 ### ### 0.7 0.7 0.0
2009-Feb-03 Tue 0.24 0.245 ### 0.21 9,194,722 1,126,353 ### ### ###
2009-Feb-02 Mon 0.24 0.245 0.23 0.245 ### ### 0.0
2009-Jan-30 Fri 0.23 0.245 0.23 0.245 91.3 91.3 0.0
2009-Jan-29 Thu ### 0.245 0.225 0.24 4,512,728 ### ### ### 0.0
2009-Jan-28 Wed ### 0.27 0.22 0.23 ### ### ###
2009-Jan-27 Tue 0.22 0.29 0.22 0.27 ### ### ###
2009-Jan-23 Fri 0.23 ### ### 0.22 ### ### 0.0
2009-Jan-22 Thu 0.245 0.25 0.23 0.23 3,013,350 ### ### ### ###
2009-Jan-21 Wed 0.245 0.25 0.24 0.245 3,254,740 ### 76.0 76.0 0.0
2009-Jan-20 Tue 0.25 0.255 0.245 0.245 4,065,141 1,016,285 ### ### 0.0
2009-Jan-19 Mon 0.26 0.26 0.245 0.245 10.3 10.3 0.0
2009-Jan-16 Fri 0.255 0.26 0.24 0.25 21.9 21.9 0.0
2009-Jan-15 Thu 0.25 0.255 0.23 0.24 17.9 17.9 0.0
2009-Jan-14 Wed 0.24 ### ### ### 3,084,452 0 97.1 97.1 0.0
2009-Jan-13 Tue 0.25 0.25 ### 0.24 2,103,240 ### 12.6 12.6 0.0
2009-Jan-12 Mon 0.27 0.27 0.245 0.25 3,253,645 ### 5.6 5.6 0.0
2009-Jan-09 Fri 0.285 0.29 0.26 0.27 6,950,354 1,911,347 7.8 7.8 ###
2009-Jan-08 Thu ### ### 0.26 ### 96.5 96.5 0.0
2009-Jan-07 Wed 0.25 0.275 0.25 0.275 4,816,689 1,264,380 92.0 92.0 ###
2009-Jan-06 Tue 0.27 0.27 0.24 0.25 ### ### 0.0
2009-Jan-05 Mon 0.25 0.27 0.245 ### 4,555,143 1,172,949 87.1 87.1 0.0
2009-Jan-02 Fri 0.21 0.24 0.21 0.23 91.2 91.2 ###
2008-Dec-31 Wed ### ### ### 0.21 ### ### ###
2008-Dec-30 Tue ### ### 0.2 ### 2,020,974 ### 61.2 61.2 0.0
2008-Dec-29 Mon ### 0.22 ### ### 14,535,174 ### ### ### 0.0
2008-Dec-24 Wed 0.21 0.22 0.21 ### 78.0 78.0 0.0
2008-Dec-23 Tue 0.2 0.22 0.185 0.22 95.9 95.9 0.0
2008-Dec-22 Mon 0.23 0.24 ### ### 84.3 84.3 0.0
2008-Dec-19 Fri 0.26 ### ### 0.22 2.1 2.1 0.0
2008-Dec-18 Thu ### ### ### ### 17,958,070 0 99.0 99.0 0.0
2008-Dec-17 Wed ### 0.23 ### 0.22 15,014,442 ### ### ### 0.0
2008-Dec-16 Tue 0.2 0.21 ### ### 10,426,186 1,094,749 ### ### 0.0
2008-Dec-15 Mon 0.225 0.225 0.2 0.2 17,124,456 3,638,946 ### ### 0.0
2008-Dec-12 Fri ### ### ### 0.21 84.1 84.1 ###
2008-Dec-11 Thu ### 0.22 0.2 0.21 ### ### ###
2008-Dec-10 Wed ### 0.22 0.185 ### 97.0 97.0 0.0
2008-Dec-09 Tue 0.21 ### 0.175 ### 2.7 2.7 0.0
2008-Dec-08 Mon 0.21 ### ### ### 9.6 9.6 0.0
2008-Dec-05 Fri 0.2 ### ### ### ### ### 0.0
2008-Dec-04 Thu 0.22 0.245 ### 0.21 16,047,747 1,965,849 20.5 20.5 ###
2008-Dec-03 Wed 0.26 0.26 ### ### 6,782,976 881,786 1.3 1.3 0.0
2008-Dec-02 Tue 0.25 0.26 ### 0.25 10,503,483 1,365,452 75.9 75.9 0.0
2008-Dec-01 Mon 0.29 ### ### ### 6.8 6.8 0.0
2008-Nov-28 Fri ### ### 0.285 0.29 7,395,046 ### 5.4 5.4 ###
2008-Nov-27 Thu ### ### ### ### 5,071,085 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 4,779,028 0 4.9 4.9 0.0
2008-Nov-25 Tue ### 0.345 ### ### 4,657,822 803,474 68.8 68.8 0.0
2008-Nov-24 Mon 0.355 0.4 ### ### 5,021,529 ### ### ### 0.0
2008-Nov-21 Fri ### 0.355 0.28 ### 8,099,827 ### 67.6 67.6 0.0
2008-Nov-20 Thu 0.4 ### ### ### 7,427,025 0 ### ### 0.0
2008-Nov-19 Wed 0.44 0.45 0.43 0.43 ### ### ###
2008-Nov-18 Tue ### 0.45 ### ### 9,959,559 ### ### ### 0.0
2008-Nov-17 Mon ### 0.4 ### 0.4 96.4 96.4 0.0
2008-Nov-14 Fri 0.375 0.4 ### ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### 11,655,587 0 94.6 94.6 0.0
2008-Nov-12 Wed ### 0.345 ### ### ### ### 0.0
2008-Nov-11 Tue ### 0.325 0.285 ### 8,728,782 2,662,278 93.5 93.5 0.0
2008-Nov-10 Mon ### ### ### ### 31.5 31.5 0.0
2008-Nov-07 Fri ### ### 0.28 ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### 0.29 ### ### ### 0.0
2008-Nov-05 Wed ### ### 0.28 ### ### ### 0.0
2008-Nov-04 Tue ### 0.355 0.27 0.27 3.2 3.2 ###
2008-Nov-03 Mon 0.255 ### 0.25 ### ### ### 0.0
2008-Oct-31 Fri 0.24 0.245 0.2 ### 21.3 21.3 0.0
2008-Oct-30 Thu 0.25 0.27 0.22 0.22 3.5 3.5 0.0
2008-Oct-29 Wed ### 0.375 0.23 0.24 16,844,072 ### ### ### 0.0
2008-Oct-28 Tue ### ### 0.275 ### 16,286,043 ### 11.8 11.8 0.0
2008-Oct-27 Mon 0.42 0.42 ### ### 9,356,144 ### 2.7 2.7 0.0
2008-Oct-24 Fri 0.45 ### 0.355 0.42 8,904,021 ### ### ### ###
2008-Oct-23 Thu 0.5 0.52 0.47 0.475 5,999,129 ### 20.5 20.5 ###
2008-Oct-22 Wed 0.58 0.58 0.525 ### 2,434,474 1,345,046 ### ### 0.0
2008-Oct-21 Tue 0.58 ### 0.58 ### 4,130,976 1,197,983 ### ### 0.0
2008-Oct-20 Mon ### ### 0.555 0.57 19.0 19.0 ###
2008-Oct-17 Fri ### 0.675 0.58 0.585 8.4 8.4 ###
2008-Oct-16 Thu ### ### ### ### ### ### 0.0
2008-Oct-15 Wed 0.59 ### 0.58 ### 5,831,923 1,691,257 ### ### 0.0
2008-Oct-14 Tue 0.73 0.75 0.58 ### ### ### 0.0
2008-Oct-13 Mon ### 0.77 ### ### 6,288,073 ### 3.6 3.6 0.0
2008-Oct-10 Fri 0.71 0.745 0.625 0.655 2,634,273 1,804,477 ### ### ###
2008-Oct-09 Thu 0.81 0.81 0.655 ### ### ### 0.0
2008-Oct-08 Wed ### ### 0.825 0.84 4.8 4.8 ###
2008-Oct-07 Tue 0.83 1 0.82 0.985 6,310,420 5,742,482 ### ### ###
2008-Oct-06 Mon ### ### 0.85 ### 3,962,425 ### 13.6 13.6 0.0
2008-Oct-03 Fri ### 1 ### ### 2,159,455 1,079,727 ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 3,105,771 0 ### ### 0.0
2008-Oct-01 Wed ### ### ### 1.025 ### ### ###
2008-Sep-30 Tue 0.985 ### ### ### 2,318,777 0 17.0 17.0 0.0
2008-Sep-29 Mon ### ### ### ### 2,485,345 0 39.6 39.6 0.0
2008-Sep-26 Fri ### ### ### ### 9,215,625 0 85.4 85.4 0.0
2008-Sep-25 Thu ### ### ### ### 9,375,345 0 87.9 87.9 0.0
2008-Sep-24 Wed 1 ### ### ### ### ### 0.0
2008-Sep-23 Tue 1 1.045 1 ### 2,571,044 ### 82.0 82.0 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### ### ### 0.985 9.5 9.5 ###
2008-Sep-18 Thu ### ### 0.89 0.945 10,379,424 4,618,843 ### ### 0.1
2008-Sep-17 Wed ### ### ### ### 11.1 11.1 0.0
2008-Sep-16 Tue 1.025 ### 1.025 ### 3,599,172 1,844,575 76.0 76.0 0.0
2008-Sep-15 Mon ### ### 1.025 ### 85.0 85.0 0.0
2008-Sep-12 Fri ### 1.125 ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 3,955,855 0 81.9 81.9 0.0
2008-Sep-10 Wed 1.055 1.145 ### ### 95.3 95.3 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### ### ### 0.0
2008-Sep-05 Fri ### ### ### ### 6,589,229 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 9,256,056 0 ### ### 0.0
2008-Sep-03 Wed 1.125 1.2 ### ### ### ### 0.0
2008-Sep-02 Tue ### ### 1.075 1.125 5,239,146 2,816,040 ### ### ###
2008-Sep-01 Mon ### ### 1.025 ### 4,805,248 2,462,689 ### ### 0.0
2008-Aug-29 Fri ### ### ### 1.045 19.6 19.6 0.1
2008-Aug-28 Thu 1 ### ### ### 6,695,288 0 88.8 88.8 0.0
2008-Aug-27 Wed ### ### ### ### 10.6 10.6 0.0
2008-Aug-26 Tue ### ### 1.025 ### 73.9 73.9 0.0
2008-Aug-25 Mon ### 1.085 ### 1.085 6,270,825 3,401,922 ### ### 0.1
2008-Aug-22 Fri ### ### ### ### 6,871,421 0 83.5 83.5 0.0
2008-Aug-21 Thu ### ### ### ### 4,046,978 0 ### ### 0.0
2008-Aug-20 Wed 0.985 ### ### ### 2,837,480 0 67.3 67.3 0.0
2008-Aug-19 Tue ### ### ### ### 5,272,171 0 ### ### 0.0
2008-Aug-18 Mon 0.985 ### ### 0.985 3,718,942 0 70.5 70.5 ###
2008-Aug-15 Fri ### ### 0.945 ### 10,379,942 4,904,522 ### ### 0.0
2008-Aug-14 Thu ### ### 0.975 0.975 ### ### ###
2008-Aug-13 Wed ### 1.085 ### ### 14,613,147 ### 42.4 42.4 0.0
2008-Aug-12 Tue ### ### ### 1.085 7,805,824 0 84.6 84.6 0.1
2008-Aug-11 Mon ### 1.055 ### 1.055 7,254,624 ### ### ### 0.1
2008-Aug-08 Fri ### 0.985 ### ### 5,210,526 2,566,184 70.5 70.5 0.0
2008-Aug-07 Thu ### 1 ### 1 3,949,880 1,974,940 ### ### ###
2008-Aug-06 Wed 0.955 0.985 0.955 ### 6,173,471 ### 70.0 70.0 0.0
2008-Aug-05 Tue ### ### ### ### 5,133,149 0 ### ### 0.0
2008-Aug-04 Mon 0.925 0.975 ### ### ### ### 0.0
2008-Aug-01 Fri 0.88 ### 0.86 ### ### ### 0.0
2008-Jul-31 Thu ### 0.945 0.88 0.89 30.6 30.6 ###
2008-Jul-30 Wed ### ### 0.88 ### 2,846,473 1,252,448 25.8 25.8 0.0
2008-Jul-29 Tue ### ### ### 0.87 6,708,376 0 21.4 21.4 0.1
2008-Jul-28 Mon ### 0.945 0.86 ### ### ### 0.0
2008-Jul-25 Fri ### ### 0.87 0.89 ### ### ###
2008-Jul-24 Thu ### ### ### ### 7,731,340 0 ### ### 0.0
2008-Jul-23 Wed 0.86 0.89 0.845 0.88 5,861,328 ### ### ### 0.1
2008-Jul-22 Tue 0.82 0.83 ### 0.82 ### ### 0.1
2008-Jul-21 Mon 0.88 ### ### ### ### ### 0.0
2008-Jul-18 Fri 0.79 0.86 0.79 0.85 ### ### ###
2008-Jul-17 Thu 0.77 ### 0.74 0.79 9,761,253 ### ### ### ###
2008-Jul-16 Wed 0.755 0.76 0.71 0.745 ### ### ###
2008-Jul-15 Tue 0.74 0.78 0.74 0.755 11,246,028 8,546,981 89.4 89.4 ###
2008-Jul-14 Mon 0.79 0.8 0.75 0.755 4,728,073 3,664,256 13.0 13.0 ###
2008-Jul-11 Fri ### 0.82 0.78 0.79 4,384,485 3,507,588 ### ### ###
2008-Jul-10 Thu 0.83 0.83 0.76 0.79 7,390,841 ### 10.7 10.7 ###
2008-Jul-09 Wed ### 0.885 0.84 0.84 6,599,983 5,692,485 ### ### ###
2008-Jul-08 Tue 0.89 0.89 0.84 0.84 13.4 13.4 ###
2008-Jul-07 Mon 0.88 0.88 ### 0.855 5,918,659 ### 21.1 21.1 ###
2008-Jul-04 Fri 0.88 ### 0.85 0.87 24.4 24.4 0.1
2008-Jul-03 Thu ### ### 0.88 ### 3,503,853 ### 41.1 41.1 0.0
2008-Jul-02 Wed 0.87 0.89 0.845 0.88 23,331,528 ### 77.6 77.6 0.1
2008-Jul-01 Tue ### ### 0.84 0.845 ### ### ###
2008-Jun-30 Mon ### ### 0.86 ### 20,392,882 ### 9.1 9.1 0.0
2008-Jun-27 Fri ### ### ### ### 10,568,084 0 76.8 76.8 0.0
2008-Jun-26 Thu ### ### ### ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### 1 8,887,844 0 38.8 38.8 ###
2008-Jun-24 Tue ### ### ### ### 14,849,176 0 ### ### 0.0
2008-Jun-23 Mon ### ### 1.045 1.085 12,844,158 6,711,072 84.4 84.4 0.1
2008-Jun-20 Fri ### ### 1.025 ### ### ### 0.0
2008-Jun-19 Thu 1.055 ### ### ### 14,394,225 0 23.4 23.4 0.0
2008-Jun-18 Wed ### ### 1.025 1.055 ### ### 0.1
2008-Jun-17 Tue ### 1.075 ### ### 71.9 71.9 0.0
2008-Jun-16 Mon 1.055 ### ### 1.055 ### ### 0.1
2008-Jun-13 Fri ### ### ### ### 33.6 33.6 0.0
2008-Jun-12 Thu ### 1.085 1.025 ### 8,228,353 ### 20.2 20.2 0.0
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 6,030,688 0 29.6 29.6 0.0
2008-Jun-06 Fri ### ### 1.145 ### ### ### 0.0
2008-Jun-05 Thu ### ### ### 1.155 10,138,286 0 ### ### 0.1
2008-Jun-04 Wed ### 1.185 ### ### 13.0 13.0 0.0
2008-Jun-03 Tue ### ### ### ### 9,945,026 0 40.9 40.9 0.0
2008-Jun-02 Mon ### ### 1.145 ### 73.2 73.2 0.0
2008-May-30 Fri ### 1.2 ### ### 14,709,675 ### 70.1 70.1 0.0
2008-May-29 Thu 1.2 1.2 ### ### 14,613,343 ### 17.7 17.7 0.0
2008-May-28 Wed 1.2 ### 1.175 1.175 ### ### ###
2008-May-27 Tue 1.24 1.24 1.175 ### 5,499,179 6,640,258 12.7 12.7 0.0
2008-May-26 Mon 1.25 1.26 1.24 1.24 2,718,122 3,397,652 ### ### 0.1
2008-May-23 Fri 1.25 1.275 ### 1.245 3,197,680 2,038,520 ### ### 0.1
2008-May-22 Thu 1.245 1.27 1.225 1.25 ### ### ###
2008-May-21 Wed 1.28 ### ### 1.28 7,944,070 0 67.7 67.7 ###
2008-May-20 Tue ### ### 1.275 1.28 2,539,588 1,618,987 24.5 24.5 ###
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri 1.375 ### ### 1.355 3,920,048 0 22.4 22.4 ###
2008-May-15 Thu ### 1.425 ### 1.375 4,497,121 ### ### ### 0.1
2008-May-14 Wed ### ### ### ### 4,201,445 0 18.6 18.6 0.0
2008-May-13 Tue ### ### ### ### 3,768,046 0 33.4 33.4 0.0
2008-May-12 Mon ### 1.385 ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### 27.0 27.0 0.0
2008-May-08 Thu ### ### ### ### 76.8 76.8 0.0
2008-May-07 Wed 1.355 1.375 1.345 1.375 10,453,158 ### 77.5 77.5 0.1
2008-May-06 Tue ### ### 1.325 1.345 ### ### ###
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 1.375 1.385 1.355 1.375 8,728,486 11,958,025 ### ### 0.1
2008-May-01 Thu ### ### ### ### 12.8 12.8 0.0
2008-Apr-30 Wed ### 1.385 1.325 1.385 80.9 80.9 0.1
2008-Apr-29 Tue ### 1.345 ### ### 7,417,979 ### 80.0 80.0 0.0
2008-Apr-28 Mon ### ### 1.275 ### ### ### 0.0
2008-Apr-24 Thu 1.26 ### 1.26 1.275 4,533,375 2,856,026 78.3 78.3 ###
2008-Apr-23 Wed 1.28 1.28 1.25 1.27 ### ### ###
2008-Apr-22 Tue 1.28 1.28 1.25 1.26 27.0 27.0 ###
2008-Apr-21 Mon 1.28 1.29 1.26 1.28 9,304,422 ### 66.6 66.6 ###
2008-Apr-18 Fri 1.285 1.29 1.23 1.26 14,479,174 18,243,759 20.6 20.6 ###
2008-Apr-17 Thu ### ### 1.27 1.29 6,204,575 ### ### ### 0.1
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 1.2 1.23 ### ### ### ### 0.0
2008-Apr-14 Mon ### 1.22 ### 1.2 78.8 78.8 0.1
2008-Apr-11 Fri 1.21 1.24 1.175 1.21 71.0 71.0 ###
2008-Apr-10 Thu ### ### ### 1.21 11.2 11.2 ###
2008-Apr-09 Wed 1.375 1.385 1.21 1.26 2.7 2.7 ###
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon 1.21 1.275 ### 1.27 90.8 90.8 ###
2008-Apr-04 Fri ### 1.21 1.145 1.21 85.4 85.4 ###
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### 1.21 ### 1.145 ### ### ###
2008-Apr-01 Tue ### 1.21 ### ### 2,688,056 1,626,273 21.4 21.4 0.0
2008-Mar-31 Mon ### 1.23 ### ### ### ### 0.0
2008-Mar-28 Fri ### ### 1.055 ### 19,014,128 10,029,952 ### ### 0.0
2008-Mar-27 Thu 1.055 ### 1.045 ### 7,399,853 3,866,423 82.7 82.7 0.0
2008-Mar-26 Wed ### ### ### 1.075 ### ### ###
2008-Mar-25 Tue ### ### ### ### 82.0 82.0 0.0
2008-Mar-20 Thu ### ### ### 1.025 14,536,547 0 ### ### ###
2008-Mar-19 Wed ### 1.085 ### 1.055 82.8 82.8 0.1
2008-Mar-18 Tue 1 1.025 ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### 1 5,063,249 0 ### ### ###
2008-Mar-14 Fri ### ### ### ### 15.0 15.0 0.0
2008-Mar-13 Thu ### ### ### ### 7,151,889 0 11.6 11.6 0.0
2008-Mar-12 Wed ### 1.125 1.075 ### 35.9 35.9 0.0
2008-Mar-11 Tue ### ### ### ### 10,188,687 0 95.5 95.5 0.0
2008-Mar-10 Mon ### ### ### ### 6,740,943 0 ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 10,456,448 0 ### ### 0.0
2008-Mar-06 Thu 1 ### 0.985 ### 13,398,326 6,598,675 ### ### 0.0
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue ### ### ### 1.075 9,534,843 0 ### ### ###
2008-Mar-03 Mon 1.2 1.21 ### ### 34.5 34.5 0.0
2008-Feb-29 Fri 1.26 1.26 ### 1.245 7,196,079 4,533,529 ### ### 0.1
2008-Feb-28 Thu ### ### ### 1.275 8,713,425 0 7.4 7.4 ###
2008-Feb-27 Wed ### ### ### ### ### ### 0.0
2008-Feb-26 Tue 1.485 1.49 1.375 ### 5.0 5.0 0.0
2008-Feb-25 Mon 1.48 1.52 1.455 ### 4,803,727 7,145,543 78.0 78.0 0.0
2008-Feb-22 Fri 1.57 1.57 1.49 1.5 16,274,970 ### ### ### 0.1
2008-Feb-21 Thu ### ### 1.57 1.58 7,025,849 ### ### ### 0.1
2008-Feb-20 Wed ### ### ### ### 5,309,620 0 ### ### 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 38.3 38.3 0.0
2008-Feb-15 Fri ### 1.645 ### ### 7,582,541 ### ### ### 0.0
2008-Feb-14 Thu ### 1.675 ### ### 3,244,859 ### ### ### 0.0
2008-Feb-13 Wed ### 1.645 ### 1.625 ### ### ###
2008-Feb-12 Tue 1.57 ### 1.53 ### 4,072,979 3,115,828 86.3 86.3 0.0
2008-Feb-11 Mon 1.55 1.55 ### 1.55 4,016,723 ### 81.6 81.6 ###
2008-Feb-08 Fri 1.54 1.585 ### 1.575 2,796,780 2,216,448 ### ### 0.1
2008-Feb-07 Thu 1.545 1.545 1.475 1.52 28.2 28.2 0.1
2008-Feb-06 Wed 1.52 1.56 ### 1.53 77.8 77.8 ###
2008-Feb-05 Tue 1.56 1.58 1.53 1.58 81.1 81.1 0.1
2008-Feb-04 Mon ### ### 1.555 1.59 ### ### ###
2008-Feb-01 Fri 1.5 1.585 1.49 1.55 19,617,389 ### ### ### ###
2008-Jan-31 Thu ### 1.5 1.425 1.49 ### ### ###
2008-Jan-30 Wed 1.56 1.57 1.475 ### 14,393,274 21,913,759 24.2 24.2 0.0
2008-Jan-29 Tue 1.57 1.585 1.52 1.52 24.3 24.3 0.1
2008-Jan-25 Fri 1.55 ### 1.51 ### 71.2 71.2 0.0
2008-Jan-24 Thu 1.49 1.53 ### 1.53 6,826,781 5,222,487 ### ### ###
2008-Jan-23 Wed 1.47 1.51 1.42 1.45 12,429,251 18,208,852 ### ### ###
2008-Jan-22 Tue ### 1.545 1.4 1.4 40.3 40.3 ###
2008-Jan-21 Mon 1.57 1.57 ### 1.52 30.5 30.5 0.1
2008-Jan-18 Fri 1.53 ### 1.51 1.55 9,435,442 7,123,758 ### ### ###
2008-Jan-17 Thu 1.56 1.58 1.525 ### 70.1 70.1 0.0
2008-Jan-16 Wed 1.48 1.545 1.475 1.545 8,415,484 12,707,380 93.5 93.5 ###
2008-Jan-15 Tue 1.52 1.525 1.49 1.51 ### ### 0.1
2008-Jan-14 Mon 1.52 1.56 1.5 ### 16,388,044 ### 42.6 42.6 0.0
2008-Jan-11 Fri 1.545 1.59 1.525 1.53 45.8 45.8 ###
2008-Jan-10 Thu 1.52 1.55 1.5 ### 79.4 79.4 0.0
2008-Jan-09 Wed 1.51 1.52 1.485 ### 74.7 74.7 0.0
2008-Jan-08 Tue ### ### 1.5 1.52 ### ### 0.1
2008-Jan-07 Mon 1.56 1.58 1.51 1.57 3,500,824 5,408,773 ### ### 0.1
2008-Jan-04 Fri ### ### 1.58 ### 3,397,721 ### 74.4 74.4 0.0
2008-Jan-03 Thu ### 1.625 1.58 ### 3,660,182 5,865,441 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 23.5 23.5 0.0
2007-Dec-31 Mon 1.59 1.655 1.59 ### 12,479,370 20,247,777 88.4 88.4 0.0
2007-Dec-28 Fri ### ### 1.58 ### 3,174,044 ### 13.2 13.2 0.0
2007-Dec-27 Thu 1.655 ### 1.645 ### 26.9 26.9 0.0
2007-Dec-24 Mon 1.7 1.7 ### ### ### ### 0.0
2007-Dec-21 Fri 1.73 1.74 ### 1.645 5.8 5.8 0.1
2007-Dec-20 Thu 1.8 1.82 1.74 1.74 ### ### 0.1
2007-Dec-19 Wed 1.875 ### ### ### 9.6 9.6 0.0
2007-Dec-18 Tue 1.775 1.88 ### 1.87 9,749,872 9,164,879 93.2 93.2 ###
2007-Dec-17 Mon ### 1.925 1.77 1.83 ### ### ###
2007-Dec-14 Fri ### ### 1.945 ### ### ### 0.0
2007-Dec-13 Thu 1.975 1.985 1.955 ### 5,651,725 ### 38.9 38.9 0.0
2007-Dec-12 Wed ### ### ### 1.985 1,929,157 0 72.9 72.9 ###
2007-Dec-11 Tue ### ### ### ### 4,457,058 0 ### ### 0.0
2007-Dec-10 Mon ### 1.985 ### 1.955 3,573,220 3,546,420 27.6 27.6 ###
2007-Dec-07 Fri 1.975 ### 1.975 ### ### ### 0.0
2007-Dec-06 Thu 1.975 2 ### 1.985 7,234,552 7,234,552 65.4 65.4 ###
2007-Dec-05 Wed 1.945 1.975 ### 1.975 4,202,478 4,149,947 80.3 80.3 ###
2007-Dec-04 Tue ### 1.985 ### 1.985 5,292,473 5,252,779 82.5 82.5 ###
2007-Dec-03 Mon ### ### 1.945 ### 3,384,520 3,291,445 ### ### 0.0
2007-Nov-30 Fri 1.925 ### ### ### 76.7 76.7 0.0
2007-Nov-29 Thu ### ### 1.925 1.925 ### ### 0.1
2007-Nov-28 Wed ### ### ### 1.925 3,415,252 0 ### ### 0.1
2007-Nov-27 Tue ### 1.975 ### 1.955 3,304,986 3,263,673 ### ### ###
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 81.6 81.6 0.0
2007-Nov-22 Thu ### 1.985 1.89 ### 3,091,779 5,990,321 27.1 27.1 0.0
2007-Nov-21 Wed ### 1.985 ### ### 3,978,327 3,948,489 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### 1,414,882 0 81.7 81.7 0.0
2007-Nov-19 Mon ### 1.985 ### 1.975 2,393,280 ### ### ### ###
2007-Nov-16 Fri ### ### ### 1.955 3,344,929 0 ### ### ###
2007-Nov-15 Thu ### ### ### 1.955 80.7 80.7 ###
2007-Nov-14 Wed 1.925 ### ### ### 34.7 34.7 0.0
2007-Nov-13 Tue ### 1.925 1.88 ### ### ### 0.0
2007-Nov-12 Mon ### ### 1.875 ### 2,685,671 ### 28.1 28.1 0.0
2007-Nov-09 Fri ### ### ### ### 28.0 28.0 0.0
2007-Nov-08 Thu ### ### 1.945 ### 7,089,683 ### 38.7 38.7 0.0
2007-Nov-07 Wed ### 2 ### ### 34.8 34.8 0.0
2007-Nov-06 Tue ### ### ### ### 2,063,022 0 ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 33.6 33.6 0.0
2007-Nov-02 Fri 2 2 ### ### 14,729,076 14,729,076 15.8 15.8 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 3,018,276 0 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### 2,662,786 0 35.2 35.2 0.0
2007-Oct-29 Mon ### ### ### ### ### ### 0.0
2007-Oct-26 Fri ### ### 2 ### 29.5 29.5 0.0
2007-Oct-25 Thu ### ### ### ### 2,148,678 0 ### ### 0.0
2007-Oct-24 Wed 2 ### ### 2 12,511,321 0 ### ### 0.1
2007-Oct-23 Tue ### ### ### ### ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 2,484,672 0 ### ### 0.0
2007-Oct-19 Fri ### ### 1.975 1.985 34.8 34.8 ###
2007-Oct-18 Thu ### ### ### 1.985 4,208,287 0 18.6 18.6 ###
2007-Oct-17 Wed ### ### 1.975 ### 2,731,927 2,697,777 39.6 39.6 0.0
2007-Oct-16 Tue ### ### ### 1.985 4,377,028 0 23.8 23.8 ###
2007-Oct-15 Mon ### ### 2 ### 2,871,178 2,871,178 ### ### 0.0
2007-Oct-12 Fri ### ### 2 ### 3,797,152 3,797,152 ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 2,301,722 0 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 7,200,024 0 ### ### 0.0
2007-Oct-09 Tue ### ### 2 2 4,980,244 4,980,244 ### ### 0.1
2007-Oct-08 Mon ### ### ### ### 1,843,754 0 ### ### 0.0
2007-Oct-05 Fri ### ### ### ### 3,493,449 0 ### ### 0.0
2007-Oct-04 Thu ### ### ### ### 4,006,120 0 38.2 38.2 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### 2 ### ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 1,526,847 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 8,487,948 0 11.6 11.6 0.0
2007-Sep-27 Thu 2 ### 2 ### ### ### 0.0
2007-Sep-26 Wed 1.975 ### ### ### 80.6 80.6 0.0
2007-Sep-25 Tue 1.975 1.985 ### 1.975 64.4 64.4 ###
2007-Sep-24 Mon ### 1.985 1.955 ### 5,098,770 10,044,576 63.1 63.1 0.0
2007-Sep-21 Fri ### 1.985 ### ### 2,636,570 ### 61.4 61.4 0.0
2007-Sep-20 Thu ### 2 ### 1.975 10,288,586 10,288,586 36.6 36.6 ###
2007-Sep-19 Wed ### 1.985 1.955 1.985 ### ### ###
2007-Sep-18 Tue 1.985 1.985 1.925 1.925 ### ### 0.1
2007-Sep-17 Mon ### 2 ### ### 5,748,276 5,748,276 28.4 28.4 0.0
2007-Sep-14 Fri 2 ### 1.975 ### 14,559,341 14,377,349 ### ### 0.0
2007-Sep-13 Thu 2 ### ### 2 6,140,084 0 72.5 72.5 0.1
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 3,594,020 0 26.4 26.4 0.0
2007-Sep-10 Mon ### ### ### ### 2,268,048 0 ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 28.0 28.0 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 6,012,254 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 23.6 23.6 0.0
2007-Sep-03 Mon ### ### ### ### 1,709,929 0 ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 4,879,987 0 ### ### 0.0
2007-Aug-30 Thu ### ### ### ### 2,912,570 0 30.8 30.8 0.0
2007-Aug-29 Wed 2 ### 2 ### 4,825,344 4,825,344 ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 83.5 83.5 0.0
2007-Aug-27 Mon ### ### 2 ### 2,347,544 2,347,544 70.2 70.2 0.0
2007-Aug-24 Fri ### ### 1.985 ### ### ### 0.0
2007-Aug-23 Thu ### ### 2 ### ### ### 0.0
2007-Aug-22 Wed ### 1.975 ### ### ### ### 0.0
2007-Aug-21 Tue ### ### 1.88 ### ### ### 0.0
2007-Aug-20 Mon ### ### 1.875 ### ### ### 0.0
2007-Aug-17 Fri 1.89 ### 1.86 ### 35.2 35.2 0.0
2007-Aug-16 Thu ### 1.925 ### 1.875 43.4 43.4 ###
2007-Aug-15 Wed 1.975 ### 1.89 ### 44.6 44.6 0.0
2007-Aug-14 Tue 2 ### ### ### 6,545,454 0 ### ### 0.0
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### 1.955 ### 12,938,522 ### ### ### 0.0
2007-Aug-08 Wed ### ### 1.945 ### 65.3 65.3 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 54.2 54.2 0.0
2007-Aug-03 Fri ### 1.955 ### ### 3,528,420 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 3,996,142 0 33.8 33.8 0.0
2007-Aug-01 Wed ### ### ### ### 46.3 46.3 0.0
2007-Jul-31 Tue ### ### ### ### 30.1 30.1 0.0
2007-Jul-30 Mon ### ### 1.925 ### 27.6 27.6 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### ### 4,615,379 0 31.3 31.3 0.0
2007-Jul-25 Wed ### ### ### ### 3,850,058 0 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 3,945,488 0 ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 3,732,658 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### 4,643,775 0 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 5,536,173 0 76.8 76.8 0.0
2007-Jul-16 Mon ### ### 2 ### 4,664,456 4,664,456 71.2 71.2 0.0
2007-Jul-13 Fri ### ### 2 ### 28.7 28.7 0.0
2007-Jul-12 Thu ### ### ### 2 11,707,628 0 ### ### 0.1
2007-Jul-11 Wed 1.985 2 ### ### 70.7 70.7 0.0
2007-Jul-10 Tue ### 2 1.985 1.985 36.3 36.3 ###
2007-Jul-09 Mon ### 2 ### 2 71.8 71.8 0.1
2007-Jul-06 Fri ### ### ### ### 9,048,276 0 36.3 36.3 0.0
2007-Jul-05 Thu ### 2 1.985 ### ### ### 0.0
2007-Jul-04 Wed 2 2 ### ### 42.2 42.2 0.0
2007-Jul-03 Tue ### ### 1.985 ### 12,955,672 ### 20.1 20.1 0.0
2007-Jul-02 Mon ### ### ### 2 35,067,256 0 38.2 38.2 0.1
2007-Jun-29 Fri ### ### 2 ### 8,740,174 8,740,174 31.5 31.5 0.0
2007-Jun-28 Thu ### ### ### ### ### ### 0.0
2007-Jun-27 Wed ### ### ### ### 44.3 44.3 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 2,734,471 0 ### ### 0.0
2007-Jun-22 Fri 2.21 2.21 ### ### 4,152,786 4,588,828 23.3 23.3 0.0
2007-Jun-21 Thu 2.22 2.23 ### 2.2 28.0 28.0 0.2
2007-Jun-20 Wed 2.21 2.22 2.2 2.22 ### ### 0.2
2007-Jun-19 Tue ### 2.2 ### 2.2 5,012,341 5,513,575 71.1 71.1 0.2
2007-Jun-18 Mon 2.21 2.23 ### 2.21 8,226,355 9,172,385 67.5 67.5 0.2
2007-Jun-15 Fri 2.24 2.25 2.2 2.2 12,762,079 28,395,625 20.8 20.8 0.2
2007-Jun-14 Thu 2.25 2.25 2.2 2.23 ### ### ###
2007-Jun-13 Wed 2.2 2.25 ### 2.25 5,775,556 ### ### ### ###
2007-Jun-12 Tue 2.21 2.26 2.21 2.24 7,134,753 15,946,172 79.1 79.1 ###
2007-Jun-08 Fri ### 2.23 ### 2.23 80.9 80.9 ###
2007-Jun-07 Thu 2.2 2.24 ### 2.24 ### ### ###
2007-Jun-06 Wed 2.26 2.26 2.21 2.23 6,138,770 13,720,150 27.1 27.1 ###
2007-Jun-05 Tue 2.29 2.29 2.24 2.27 ### ### 0.2
2007-Jun-04 Mon 2.28 ### 2.26 2.29 2,866,751 3,239,428 70.3 70.3 ###
2007-Jun-01 Fri 2.26 2.27 2.24 2.25 ### ### ###
2007-May-31 Thu 2.22 2.28 2.22 2.26 22,697,884 ### ### ### ###
2007-May-30 Wed 2.22 2.22 ### ### ### ### 0.0
2007-May-29 Tue ### 2.21 ### 2.2 67.0 67.0 0.2
2007-May-28 Mon 2.21 2.21 ### 2.2 1,769,950 ### ### ### 0.2
2007-May-25 Fri 2.2 2.22 ### 2.2 ### ### 0.2
2007-May-24 Thu 2.22 2.22 ### 2.2 25,894,952 ### ### ### 0.2
2007-May-23 Wed 2.21 2.23 2.21 2.22 ### ### 0.2
2007-May-22 Tue 2.23 2.23 ### 2.21 10,070,080 ### 31.3 31.3 0.2
2007-May-21 Mon 2.21 2.23 2.21 2.21 ### ### 0.2
2007-May-18 Fri 2.2 2.22 ### 2.21 ### ### 0.2
2007-May-17 Thu 2.2 2.21 ### 2.2 65.4 65.4 0.2
2007-May-16 Wed ### 2.2 ### 2.2 ### ### 0.2
2007-May-15 Tue ### ### ### ### 70.4 70.4 0.0
2007-May-14 Mon 2.2 2.2 ### ### 33.6 33.6 0.0
2007-May-11 Fri ### 2.2 ### ### ### ### 0.0
2007-May-10 Thu 2.2 2.2 ### 2.2 7,071,927 ### ### ### 0.2
2007-May-09 Wed ### 2.2 ### 2.2 4,618,489 ### ### ### 0.2
2007-May-08 Tue 2.21 2.22 ### 2.2 ### ### 0.2
2007-May-07 Mon 2.2 2.21 ### ### 2,410,470 ### ### ### 0.0
2007-May-04 Fri 2.2 2.2 ### 2.2 3,077,184 ### ### ### 0.2
2007-May-03 Thu ### ### ### ### 5,413,851 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 65.9 65.9 0.0
2007-May-01 Tue ### ### ### ### 7,351,781 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 3,340,552 0 68.3 68.3 0.0
2007-Apr-27 Fri ### ### ### ### 5,336,274 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 4,814,027 0 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 35.2 35.2 0.0
2007-Apr-23 Mon ### ### ### ### 11,396,471 0 ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 4,260,852 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 27,170,450 0 ### ### 0.0
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue ### 2.21 ### 2.2 86.7 86.7 0.2
2007-Apr-16 Mon ### ### ### ### 3,220,054 0 ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 30.6 30.6 0.0
2007-Apr-12 Thu ### ### ### ### 72.5 72.5 0.0
2007-Apr-11 Wed ### ### ### ### 2,205,640 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 2,676,756 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 1,120,841 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 26.2 26.2 0.0
2007-Apr-03 Tue ### ### ### ### 7,417,972 0 80.1 80.1 0.0
2007-Apr-02 Mon ### ### ### ### 2,632,820 0 80.7 80.7 0.0
2007-Mar-30 Fri ### ### ### ### 21,554,254 0 78.9 78.9 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed ### ### 2 2 22,713,842 22,713,842 ### ### 0.1
2007-Mar-27 Tue ### ### ### 2 27.1 27.1 0.1
2007-Mar-26 Mon ### ### 2 ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 2,793,226 0 30.2 30.2 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### 1.985 2 ### ### 0.1
2007-Mar-20 Tue ### ### ### ### 2,590,950 0 28.7 28.7 0.0
2007-Mar-19 Mon ### ### 2 ### 2,393,753 2,393,753 71.8 71.8 0.0
2007-Mar-16 Fri ### ### ### ### 15.4 15.4 0.0
2007-Mar-15 Thu ### ### ### ### 9,871,724 0 68.1 68.1 0.0
2007-Mar-14 Wed ### ### 1.985 1.985 4,743,048 4,707,475 ### ### ###
2007-Mar-13 Tue ### ### ### ### 5,759,543 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 8,133,274 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 11.9 11.9 0.0
2007-Mar-08 Thu ### ### ### ### 26.8 26.8 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### 1.985 ### 83.6 83.6 0.0
2007-Mar-05 Mon ### ### ### ### ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 8,216,556 0 ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 1,742,578 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### 2,337,753 0 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 4,714,129 0 29.7 29.7 0.0
2007-Feb-23 Fri 2.23 2.23 ### 2.22 33.7 33.7 0.2
2007-Feb-22 Thu 2.24 2.24 ### 2.24 7,035,785 7,880,079 66.1 66.1 ###
2007-Feb-21 Wed 2.22 2.25 2.2 2.23 2,999,978 6,674,951 74.8 74.8 ###
2007-Feb-20 Tue ### 2.23 ### 2.22 3,091,525 3,447,050 ### ### 0.2
2007-Feb-19 Mon 2.2 2.2 ### ### 772,776 850,053 26.4 26.4 0.0
2007-Feb-16 Fri 2.2 2.22 ### 2.2 69.8 69.8 0.2
2007-Feb-15 Thu 2.2 2.2 ### ### 5,120,658 5,632,723 ### ### 0.0
2007-Feb-14 Wed 2.23 2.23 ### 2.2 22.5 22.5 0.2
2007-Feb-13 Tue 2.22 2.23 ### 2.21 4,326,946 4,824,544 ### ### 0.2
2007-Feb-12 Mon ### 2.22 ### 2.21 77.1 77.1 0.2
2007-Feb-09 Fri 2.22 2.22 2.2 2.2 24.0 24.0 0.2
2007-Feb-08 Thu 2.24 2.26 2.2 2.22 9,991,723 22,281,542 28.1 28.1 0.2
2007-Feb-07 Wed 2.24 2.25 2.23 2.23 37.1 37.1 ###
2007-Feb-06 Tue 2.23 2.26 2.22 2.24 6,915,286 15,490,240 ### ### ###
2007-Feb-05 Mon 2.24 2.24 2.21 2.23 3,282,623 ### 38.8 38.8 ###
2007-Feb-02 Fri 2.21 2.24 ### 2.24 ### ### ###
2007-Feb-01 Thu 2.24 2.25 2.21 2.21 6,377,483 14,221,787 ### ### 0.2
2007-Jan-31 Wed 2.24 2.24 ### 2.22 33.2 33.2 0.2
2007-Jan-30 Tue 2.25 2.25 2.22 2.23 28.2 28.2 ###
2007-Jan-29 Mon ### 2.25 ### 2.25 4,507,976 5,071,473 ### ### ###
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 3,430,350 0 26.0 26.0 0.0
2007-Jan-23 Tue ### ### ### ### 7,696,987 0 ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 2,698,850 0 ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 23.3 23.3 0.0
2007-Jan-18 Thu ### ### ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 7,368,979 0 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 1,865,375 0 ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 3,688,181 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 30.7 30.7 0.0
2007-Jan-10 Wed ### ### ### ### 31.5 31.5 0.0
2007-Jan-09 Tue ### ### ### ### ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 2,923,385 0 27.5 27.5 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 2,908,582 0 31.9 31.9 0.0
2007-Jan-02 Tue ### ### ### ### 23.4 23.4 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 13,869,254 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 3,483,843 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 7,562,252 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 14,905,588 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 7,198,944 0 29.2 29.2 0.0
2006-Dec-18 Mon ### ### ### ### 7,402,688 0 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 1,844,480 0 25.8 25.8 0.0
2006-Dec-13 Wed ### ### ### ### 4,423,646 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 5,653,820 0 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 1,571,445 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 1,306,781 0 26.6 26.6 0.0
2006-Dec-07 Thu ### ### ### ### 3,107,481 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 3,199,976 0 29.2 29.2 0.0
2006-Dec-05 Tue ### ### ### ### 10,738,687 0 75.2 75.2 0.0
2006-Dec-04 Mon ### ### ### ### 4,548,678 0 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 4,270,655 0 12.7 12.7 0.0
2006-Nov-30 Thu ### ### ### ### 7,433,978 0 14.4 14.4 0.0
2006-Nov-29 Wed ### ### ### ### 15,264,284 0 63.5 63.5 0.0
2006-Nov-28 Tue ### ### ### ### 2,559,986 0 88.4 88.4 0.0
2006-Nov-27 Mon ### ### ### ### 3,448,282 0 82.9 82.9 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 85.0 85.0 0.0
2006-Nov-22 Wed ### ### ### ### 5,581,841 0 79.9 79.9 0.0
2006-Nov-21 Tue ### ### ### ### 78.1 78.1 0.0
2006-Nov-20 Mon ### ### ### ### 2,724,921 0 32.9 32.9 0.0
2006-Nov-17 Fri ### ### ### ### 78.6 78.6 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 32.6 32.6 0.0
2006-Nov-14 Tue 2 ### ### ### 69.9 69.9 0.0
2006-Nov-13 Mon 2 ### ### ### 37.3 37.3 0.0
2006-Nov-10 Fri 1.985 ### 1.985 ### ### ### 0.0
2006-Nov-09 Thu ### ### 1.975 ### 7,304,047 7,212,746 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 1.985 ### 1.975 ### 69.4 69.4 0.0
2006-Nov-06 Mon 1.985 1.985 ### 1.985 63.9 63.9 ###
2006-Nov-03 Fri ### 1.985 1.975 1.985 1,568,387 ### ### ### ###
2006-Nov-02 Thu ### ### ### 1.985 8,441,850 0 66.5 66.5 ###
2006-Nov-01 Wed 1.985 ### ### 1.985 ### ### ###
2006-Oct-31 Tue ### ### 1.975 1.975 4,793,177 ### ### ### ###
2006-Oct-30 Mon ### ### ### ### 6,187,655 0 ### ### 0.0
2006-Oct-27 Fri 2 2 ### ### 2,154,821 2,154,821 ### ### 0.0
2006-Oct-26 Thu ### ### ### 2 19.6 19.6 0.1
2006-Oct-25 Wed ### ### ### ### 30.1 30.1 0.0
2006-Oct-24 Tue ### ### ### ### 2,492,157 0 ### ### 0.0
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 720,346 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 73.6 73.6 0.0
2006-Oct-18 Wed ### ### ### ### 4,111,756 0 72.9 72.9 0.0
2006-Oct-17 Tue ### ### ### ### 10,412,420 0 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 3,656,886 0 ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 3,934,574 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 24.6 24.6 0.0
2006-Oct-11 Wed ### ### ### ### 2,958,951 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 3,960,124 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 29.4 29.4 0.0
2006-Oct-06 Fri ### ### ### ### ### ### 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed 2 ### ### ### 83.8 83.8 0.0
2006-Oct-03 Tue ### ### ### 2 10,448,743 0 ### ### 0.1
2006-Oct-02 Mon ### ### 1.985 2 1,474,940 1,463,877 ### ### 0.1
2006-Sep-29 Fri 2 2 1.985 2 6,217,582 ### 58.1 58.1 0.1
2006-Sep-28 Thu 1.975 2 1.975 2 6,968,757 ### 75.9 75.9 0.1
2006-Sep-27 Wed 1.975 ### ### 1.975 ### ### ###
2006-Sep-26 Tue 1.955 ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### 1.945 ### 1,225,673 ### 21.6 21.6 0.0
2006-Sep-22 Fri 1.955 ### 1.945 ### 3,331,178 3,239,570 77.2 77.2 0.0
2006-Sep-21 Thu ### 2 ### ### 5,641,285 5,641,285 ### ### 0.0
2006-Sep-20 Wed 1.985 ### ### ### 2,742,481 0 73.5 73.5 0.0
2006-Sep-19 Tue ### ### ### ### 2,597,851 0 76.3 76.3 0.0
2006-Sep-18 Mon 1.945 ### 1.945 ### 4,463,470 4,340,724 ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 10,967,954 0 70.4 70.4 0.0
2006-Sep-14 Thu 1.945 1.945 ### 1.945 3,593,587 ### 60.8 60.8 0.1
2006-Sep-13 Wed ### 1.945 1.925 1.945 72.6 72.6 0.1
2006-Sep-12 Tue ### ### ### ### 88.6 88.6 0.0
2006-Sep-11 Mon 1.925 ### ### ### 7,197,152 0 39.1 39.1 0.0
2006-Sep-08 Fri ### 1.945 ### 1.925 ### ### 0.1
2006-Sep-07 Thu ### ### ### 1.955 25.8 25.8 ###
2006-Sep-06 Wed 1.955 ### 1.945 ### 4,469,320 ### 71.2 71.2 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 3,183,221 0 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 1,946,854 0 ### ### 0.0
2006-Aug-31 Thu ### 1.945 1.925 ### ### ### 0.0
2006-Aug-30 Wed ### ### ### ### 1,793,026 0 76.9 76.9 0.0
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 29.8 29.8 0.0
2006-Aug-25 Fri ### 1.945 ### ### 64.6 64.6 0.0
2006-Aug-24 Thu ### ### 1.89 ### ### ### 0.0
2006-Aug-23 Wed ### ### 1.925 ### 3,369,925 3,243,552 27.4 27.4 0.0
2006-Aug-22 Tue 1.925 ### 1.925 ### 2,712,870 ### ### ### 0.0
2006-Aug-21 Mon ### ### ### 1.925 ### ### 0.1
2006-Aug-18 Fri ### ### ### ### 2,554,687 0 22.8 22.8 0.0
2006-Aug-17 Thu ### ### 1.925 ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue 1.925 ### ### 1.925 1,071,322 0 77.8 77.8 0.1
2006-Aug-14 Mon 1.885 ### 1.875 ### ### ### 0.0
2006-Aug-11 Fri 1.85 1.885 1.85 1.88 ### ### 0.1
2006-Aug-10 Thu 1.845 ### 1.84 ### 2,505,150 ### ### ### 0.0
2006-Aug-09 Wed 1.845 1.85 1.84 1.85 ### ### 0.1
2006-Aug-08 Tue 1.84 1.85 1.84 1.85 1,338,757 ### 67.1 67.1 0.1
2006-Aug-07 Mon 1.84 1.845 1.84 1.84 493,388 ### ### ### ###
2006-Aug-04 Fri 1.84 1.845 1.83 1.84 6,685,245 ### 73.9 73.9 ###
2006-Aug-03 Thu 1.83 1.845 1.825 1.845 ### ### ###
2006-Aug-02 Wed ### ### ### 1.825 1,723,643 0 ### ### ###
2006-Aug-01 Tue 1.84 1.85 1.83 1.83 1,781,528 ### 33.1 33.1 ###
2006-Jul-31 Mon 1.83 1.86 1.83 1.85 4,250,926 7,842,958 78.7 78.7 0.1
2006-Jul-28 Fri 1.83 1.83 1.82 1.83 ### ### ###
2006-Jul-27 Thu 1.82 ### 1.82 1.83 ### ### ###
2006-Jul-26 Wed 1.82 1.83 1.8 1.83 81.9 81.9 ###
2006-Jul-25 Tue 1.84 1.845 1.82 1.82 ### ### ###
2006-Jul-24 Mon ### ### 1.82 1.83 40.2 40.2 ###
2006-Jul-21 Fri 1.825 1.84 1.825 ### 76.0 76.0 0.0
2006-Jul-20 Thu 1.84 1.84 ### 1.83 4,786,974 ### ### ### ###
2006-Jul-19 Wed 1.845 1.845 ### ### 4,308,923 3,974,981 ### ### 0.0
2006-Jul-18 Tue 1.83 1.85 1.83 1.84 77.8 77.8 ###
2006-Jul-17 Mon 1.83 1.84 ### 1.83 73.6 73.6 ###
2006-Jul-14 Fri 1.855 1.855 ### ### 34.0 34.0 0.0
2006-Jul-13 Thu ### 1.875 1.855 1.855 34.9 34.9 0.1
2006-Jul-12 Wed 1.87 1.875 1.86 ### ### ### 0.0
2006-Jul-11 Tue 1.84 1.87 1.84 1.87 6,127,156 11,365,874 ### ### ###
2006-Jul-10 Mon 1.81 1.84 1.81 ### 5,732,486 10,461,786 79.2 79.2 0.0
2006-Jul-07 Fri ### 1.82 ### ### 8,511,625 7,745,578 66.9 66.9 0.0
2006-Jul-06 Thu 1.8 1.81 ### 1.8 12,577,748 ### 60.9 60.9 0.1
2006-Jul-05 Wed 1.8 1.81 1.79 1.8 5,969,827 10,745,688 65.2 65.2 0.1
2006-Jul-04 Tue ### ### ### 1.8 ### ### 0.1
2006-Jul-03 Mon 1.825 1.83 1.785 ### 18.7 18.7 0.0
2006-Jun-30 Fri 1.83 1.84 ### 1.82 32.9 32.9 ###
2006-Jun-27 Tue 1.83 1.84 ### 1.83 ### ### ###
2006-Jun-26 Mon 1.83 1.84 ### 1.825 ### ### ###
2006-Jun-23 Fri ### 1.925 ### ### 3,674,057 3,536,279 ### ### 0.0
2006-Jun-22 Thu ### 1.925 ### ### 63.6 63.6 0.0
2006-Jun-21 Wed ### ### ### ### 4,487,052 0 70.7 70.7 0.0
2006-Jun-20 Tue 1.925 ### ### ### 5,784,921 0 40.5 40.5 0.0
2006-Jun-19 Mon ### ### 1.925 1.925 19,655,784 ### ### ### 0.1
2006-Jun-16 Fri ### ### ### ### 12,837,257 0 27.1 27.1 0.0
2006-Jun-15 Thu ### ### 1.925 ### ### ### 0.0
2006-Jun-14 Wed ### ### 1.925 1.925 ### ### 0.1
2006-Jun-13 Tue 1.945 ### ### ### 56.1 56.1 0.0
2006-Jun-09 Fri ### ### ### 1.945 5,813,983 0 ### ### 0.1
2006-Jun-08 Thu ### 1.955 ### ### 84.9 84.9 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 3,032,951 0 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 81.5 81.5 0.0
2006-Jun-02 Fri ### ### 1.89 ### 4,566,689 4,315,521 73.2 73.2 0.0
2006-Jun-01 Thu 1.89 ### 1.88 ### ### ### 0.0
2006-May-31 Wed 1.88 ### 1.87 1.88 3,188,970 2,981,686 68.7 68.7 0.1
2006-May-30 Tue 1.87 ### 1.87 ### 80.0 80.0 0.0
2006-May-29 Mon 1.85 1.875 1.85 1.87 ### ### ###
2006-May-26 Fri 1.84 1.855 1.83 1.84 9,413,924 17,345,154 ### ### ###
2006-May-25 Thu 1.83 1.855 1.81 1.82 37.0 37.0 ###
2006-May-24 Wed 1.85 1.86 1.81 1.81 15.6 15.6 ###
2006-May-23 Tue 1.87 1.87 1.83 1.845 31.0 31.0 ###
2006-May-22 Mon 1.88 1.88 1.845 1.86 3,750,420 6,985,157 ### ### 0.1
2006-May-19 Fri ### ### 1.875 1.875 19.6 19.6 ###
2006-May-18 Thu ### ### 1.875 ### ### ### 0.0
2006-May-17 Wed ### ### ### ### 4,487,058 0 22.7 22.7 0.0
2006-May-16 Tue ### ### ### ### 82.4 82.4 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri 1.945 ### ### 1.945 2,271,785 0 71.2 71.2 0.1
2006-May-11 Thu 1.945 ### ### 1.955 3,294,372 0 71.2 71.2 ###
2006-May-10 Wed 1.985 1.985 ### ### ### ### 0.0
2006-May-09 Tue ### ### 1.945 ### 2,818,043 2,740,546 ### ### 0.0
2006-May-08 Mon ### ### ### ### 3,867,072 0 65.0 65.0 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 75.6 75.6 0.0
2006-May-03 Wed 1.925 1.925 ### ### ### ### 0.0
2006-May-02 Tue ### ### 1.925 1.925 3,327,186 ### ### ### 0.1
2006-May-01 Mon ### ### 1.925 ### 76.3 76.3 0.0
2006-Apr-28 Fri ### ### 1.925 ### 3,107,348 2,990,822 36.8 36.8 0.0
2006-Apr-27 Thu 1.925 1.945 1.925 ### ### ### 0.0
2006-Apr-26 Wed ### ### ### 1.925 63.2 63.2 0.1
2006-Apr-24 Mon ### ### ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### 33.7 33.7 0.0
2006-Apr-20 Thu ### ### ### ### 2,849,125 0 72.5 72.5 0.0
2006-Apr-19 Wed ### ### ### ### 5,933,727 0 32.4 32.4 0.0
2006-Apr-18 Tue ### 1.955 ### 1.945 ### ### 0.1
2006-Apr-13 Thu ### ### 1.925 ### ### ### 0.0
2006-Apr-11 Tue ### ### ### ### 27.8 27.8 0.0
2006-Apr-10 Mon ### ### ### ### 8,261,426 0 ### ### 0.0
2006-Apr-07 Fri 2 2 ### ### 3,628,340 3,628,340 ### ### 0.0
2006-Apr-06 Thu 1.985 2 ### ### ### ### 0.0
2006-Apr-05 Wed ### ### 1.975 1.985 66.5 66.5 ###
2006-Apr-04 Tue ### ### ### ### 36.2 36.2 0.0
2006-Apr-03 Mon ### ### ### ### 9,400,223 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 13,895,676 0 ### ### 0.0
2006-Mar-30 Thu ### ### 1.985 ### ### ### 0.0
2006-Mar-29 Wed 2 ### 2 ### ### ### 0.0
2006-Mar-28 Tue 2 ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 3,174,825 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 9,695,974 0 74.8 74.8 0.0
2006-Mar-16 Thu ### ### ### ### 7,645,147 0 ### ### 0.0
2006-Mar-15 Wed ### ### ### 2 8,786,870 0 72.7 72.7 0.1
2006-Mar-14 Tue ### ### 1.985 ### ### ### 0.0
2006-Mar-13 Mon ### ### 1.975 ### 681,486 ### 68.6 68.6 0.0
2006-Mar-10 Fri ### ### 1.975 1.975 987,058 ### ### ### ###
2006-Mar-09 Thu ### ### 1.985 ### 4,576,042 4,541,721 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### 2 ### 2 77.0 77.0 0.1
2006-Mar-06 Mon ### ### 1.955 ### 2,727,722 2,666,348 74.1 74.1 0.0
2006-Mar-03 Fri ### ### ### ### 2,220,949 0 68.3 68.3 0.0
2006-Mar-02 Thu ### ### ### ### 18,299,283 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 75.9 75.9 0.0
2006-Feb-28 Tue ### 1.985 ### 1.985 3,245,147 ### ### ### ###
2006-Feb-27 Mon 1.975 1.975 1.955 ### 4,546,180 8,933,243 ### ### 0.0
2006-Feb-24 Fri ### ### ### 1.975 3,357,577 0 ### ### ###
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### 1.945 ### ### 67.6 67.6 0.0
2006-Feb-21 Tue ### ### ### ### 27.1 27.1 0.0
2006-Feb-20 Mon ### 1.985 1.945 ### 1,285,646 ### 21.8 21.8 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### 2 ### ### 75.2 75.2 0.0
2006-Feb-15 Wed 1.985 ### ### ### 38.6 38.6 0.0
2006-Feb-14 Tue 1.975 ### ### 1.985 ### ### ###
2006-Feb-13 Mon ### ### 1.975 1.985 79.0 79.0 ###
2006-Feb-10 Fri ### 1.985 ### 1.975 1,183,641 ### 32.7 32.7 ###
2006-Feb-09 Thu ### 1.985 ### ### ### ### 0.0
2006-Feb-08 Wed ### 1.985 ### ### ### ### 0.0
2006-Feb-07 Tue 1.975 1.985 ### 1.975 1,605,089 1,593,050 ### ### ###
2006-Feb-06 Mon ### 1.975 ### 1.975 ### ### ###
2006-Feb-03 Fri 1.975 1.975 ### ### 2,140,153 ### 37.4 37.4 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 77.5 77.5 0.0
2006-Jan-31 Tue ### ### ### ### 2,551,550 0 77.3 77.3 0.0
2006-Jan-30 Mon ### 1.955 ### ### 28.5 28.5 0.0
2006-Jan-27 Fri ### ### 1.945 ### 1,016,079 ### ### ### 0.0
2006-Jan-25 Wed 1.925 ### 1.925 1.945 1,665,127 1,602,684 ### ### 0.1
2006-Jan-24 Tue 1.925 ### ### ### 1,092,378 0 ### ### 0.0
2006-Jan-23 Mon ### 1.945 ### 1.925 27.5 27.5 0.1
2006-Jan-20 Fri ### ### 1.945 1.955 ### ### ###
2006-Jan-19 Thu ### 1.975 ### ### ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 39.1 39.1 0.0
2006-Jan-17 Tue ### ### ### ### 1,526,178 0 ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 2,929,273 0 25.3 25.3 0.0
2006-Jan-13 Fri ### 2 ### ### 26.9 26.9 0.0
2006-Jan-12 Thu ### ### ### ### 1,187,058 0 72.4 72.4 0.0
2006-Jan-11 Wed 1.985 2 1.985 2 ### ### 0.1
2006-Jan-10 Tue ### 2 ### 1.985 1,060,025 1,060,025 ### ### ###
2006-Jan-09 Mon 2 2 ### 2 ### ### 0.1
2006-Jan-06 Fri ### ### ### 2 1,984,546 0 ### ### 0.1
2006-Jan-05 Thu 2 ### ### 2 72.6 72.6 0.1
2006-Jan-04 Wed ### ### ### 2 ### ### 0.1
2006-Jan-03 Tue ### ### 1.955 ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 4,670,772 0 72.5 72.5 0.0
2005-Dec-29 Thu 2 2 1.985 ### ### ### 0.0
2005-Dec-28 Wed 1.985 2 1.975 ### ### ### 0.0
2005-Dec-27 Tue ### ### 1.955 1.955 344,177 ### ### ### ###
2005-Dec-23 Fri ### ### 1.955 1.955 344,177 ### ### ### ###
2005-Dec-22 Thu ### ### ### ### 84.2 84.2 0.0
2005-Dec-21 Wed ### ### ### ### 71.0 71.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 2,178,555 0 34.0 34.0 0.0
2005-Dec-16 Fri ### ### ### ### ### ### 0.0
2005-Dec-15 Thu ### ### ### ### 8,775,283 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### 2 ### 5,839,040 5,839,040 78.0 78.0 0.0
2005-Dec-13 Tue ### ### 2 ### 3,228,646 3,228,646 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri 2 ### 2 ### 2,395,153 2,395,153 82.6 82.6 0.0
2005-Dec-08 Thu ### ### 2 ### 3,871,342 3,871,342 ### ### 0.0
2005-Dec-07 Wed 2 ### ### ### ### ### 0.0
2005-Dec-06 Tue 2 ### ### 2 ### ### 0.1
2005-Dec-05 Mon 2 ### 2 ### 1,491,582 1,491,582 75.7 75.7 0.0
2005-Dec-02 Fri 2 ### 2 ### 74.3 74.3 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 7,634,724 0 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 4,292,671 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 772,879 0 72.5 72.5 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 2 ### 2 ### ### ### 0.0
2005-Nov-22 Tue 1.985 1.985 1.975 ### 4,684,759 9,275,822 ### ### 0.0
2005-Nov-21 Mon 1.985 1.985 1.975 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 4,541,844 0 74.2 74.2 0.0
2005-Nov-17 Thu ### 1.975 ### ### 4,703,586 ### 77.4 77.4 0.0
2005-Nov-16 Wed ### ### ### ### 8,878,329 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 6,813,778 0 75.2 75.2 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### 24,184,885 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 3,912,249 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 32.6 32.6 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 3,776,184 0 73.5 73.5 0.0
2005-Nov-04 Fri 1.945 ### ### ### 32.7 32.7 0.0
2005-Nov-03 Thu ### 1.955 ### 1.945 7,670,678 7,498,087 78.8 78.8 0.1
2005-Nov-02 Wed ### ### 1.89 ### 3,997,859 3,777,976 ### ### 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 1,689,755 0 73.9 73.9 0.0
2005-Oct-28 Fri 1.89 ### 1.885 ### 1,681,474 1,584,789 73.7 73.7 0.0
2005-Oct-27 Thu ### ### 1.89 ### 1,687,559 1,594,743 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 64.9 64.9 0.0
2005-Oct-25 Tue ### ### ### ### 27.6 27.6 0.0
2005-Oct-24 Mon 1.89 ### 1.885 ### ### ### 0.0
2005-Oct-21 Fri ### ### 1.885 ### 3,069,746 ### 70.3 70.3 0.0
2005-Oct-20 Thu ### 1.925 ### ### 2,504,544 2,410,623 44.2 44.2 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue 1.945 1.955 ### ### 1,061,847 1,037,955 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 9,192,379 0 24.1 24.1 0.0
2005-Oct-14 Fri 1.955 ### ### ### 2,092,684 0 74.6 74.6 0.0
2005-Oct-13 Thu ### ### 1.945 1.955 11,336,982 ### ### ### ###
2005-Oct-12 Wed ### ### 1.955 ### 65.0 65.0 0.0
2005-Oct-11 Tue ### 1.975 ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 1.955 ### 1.955 ### 4,258,242 ### 65.8 65.8 0.0
2005-Oct-06 Thu ### 1.975 1.955 1.955 1,985,378 ### ### ### ###
2005-Oct-05 Wed ### 1.975 1.955 ### 7,980,550 15,681,780 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 2,830,980 0 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 30.2 30.2 0.0
2005-Sep-30 Fri 1.985 1.985 ### 1.975 31.3 31.3 ###
2005-Sep-29 Thu 2 2 ### ### 2,146,340 2,146,340 ### ### 0.0
2005-Sep-28 Wed 2 2 1.985 1.985 5,508,546 10,975,777 31.3 31.3 ###
2005-Sep-27 Tue 2 ### 2 ### 3,242,452 3,242,452 74.3 74.3 0.0
2005-Sep-26 Mon ### ### ### ### 2,202,287 0 76.5 76.5 0.0
2005-Sep-23 Fri ### ### 1.985 ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### 1.975 1.985 1,978,782 1,954,047 66.1 66.1 ###
2005-Sep-21 Wed 1.985 ### ### ### 31.3 31.3 0.0
2005-Sep-20 Tue 1.985 ### 1.975 ### ### ### 0.0
2005-Sep-19 Mon ### ### 1.975 1.985 74.0 74.0 ###
2005-Sep-16 Fri 1.985 2 1.985 ### 6,964,853 ### ### ### 0.0
2005-Sep-15 Thu ### 2 1.975 1.985 6,026,279 11,977,229 ### ### ###
2005-Sep-14 Wed ### ### ### 2 6,285,177 0 70.7 70.7 0.1
2005-Sep-13 Tue 2 2 ### 1.985 5,429,241 5,429,241 24.9 24.9 ###
2005-Sep-12 Mon 1.975 ### 1.975 1.985 731,382 ### ### ### ###
2005-Sep-09 Fri ### 1.985 ### 1.975 ### ### ###
2005-Sep-08 Thu ### 2 ### 2 8,408,951 8,408,951 ### ### 0.1
2005-Sep-07 Wed ### 2 ### ### 75.4 75.4 0.0
2005-Sep-06 Tue 1.945 ### ### ### 2,033,279 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 73.7 73.7 0.0
2005-Sep-02 Fri ### ### ### ### 1,623,655 0 ### ### 0.0
2005-Sep-01 Thu ### 1.945 ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 1,540,358 0 ### ### 0.0
2005-Aug-30 Tue 1.925 ### ### ### 2,904,075 0 69.2 69.2 0.0
2005-Aug-29 Mon ### 1.925 ### 1.925 5,152,875 4,959,642 87.5 87.5 0.1
2005-Aug-26 Fri 1.945 ### ### ### 4,199,253 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 1,541,727 0 ### ### 0.0
2005-Aug-24 Wed ### ### ### 1.955 ### ### ###
2005-Aug-23 Tue 1.955 ### 1.945 ### ### ### 0.0
2005-Aug-22 Mon ### 1.975 ### ### 27.6 27.6 0.0
2005-Aug-19 Fri 1.945 ### 1.945 ### 5,382,779 5,234,752 ### ### 0.0
2005-Aug-18 Thu ### ### ### 1.945 2,177,043 0 38.8 38.8 0.1
2005-Aug-17 Wed ### 1.955 ### 1.945 ### ### 0.1
2005-Aug-16 Tue ### ### ### 1.945 2,397,921 0 ### ### 0.1
2005-Aug-15 Mon ### ### ### ### 1,226,424 0 ### ### 0.0
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### 1.975 ### ### 9,309,744 9,193,372 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 4,778,383 0 81.8 81.8 0.0
2005-Aug-09 Tue ### ### 1.885 ### 31.7 31.7 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri ### 1.945 ### ### 3,622,056 3,522,449 ### ### 0.0
2005-Aug-04 Thu 1.945 1.955 ### ### 28.2 28.2 0.0
2005-Aug-03 Wed ### 1.975 ### 1.955 ### ### ###
2005-Aug-02 Tue ### ### ### ### 3,637,679 0 ### ### 0.0
2005-Aug-01 Mon 1.88 ### 1.88 ### 1,076,721 ### ### ### 0.0
2005-Jul-29 Fri ### ### 1.885 ### 5,778,488 5,446,224 ### ### 0.0
2005-Jul-28 Thu 1.87 1.88 1.86 1.88 11,210,727 20,964,059 78.2 78.2 0.1
2005-Jul-27 Wed 1.89 ### 1.88 1.88 29.3 29.3 0.1
2005-Jul-26 Tue 1.875 1.89 ### 1.88 933,541 ### 70.5 70.5 0.1
2005-Jul-25 Mon 1.87 1.875 ### 1.875 67.8 67.8 ###
2005-Jul-22 Fri 1.87 1.87 ### 1.87 2,247,540 2,101,449 62.9 62.9 ###
2005-Jul-21 Thu 1.87 1.88 1.86 1.86 ### ### 0.1
2005-Jul-20 Wed 1.87 1.87 1.85 1.855 4,290,229 7,979,825 ### ### 0.1
2005-Jul-19 Tue 1.88 1.885 ### 1.875 3,495,251 3,294,274 ### ### ###
2005-Jul-18 Mon ### ### 1.89 1.89 2,414,553 2,281,752 ### ### ###
2005-Jul-15 Fri ### ### 1.89 ### 72.2 72.2 0.0
2005-Jul-14 Thu ### ### 1.885 1.89 ### ### ###
2005-Jul-13 Wed ### ### ### ### 29.8 29.8 0.0
2005-Jul-12 Tue ### 1.925 ### ### 10,635,389 ### 72.9 72.9 0.0
2005-Jul-11 Mon ### ### ### ### 2,309,826 0 ### ### 0.0
2005-Jul-08 Fri 1.885 ### 1.875 1.885 ### ### 0.1
2005-Jul-07 Thu ### ### 1.85 1.89 ### ### ###
2005-Jul-06 Wed 1.945 ### ### ### 16.0 16.0 0.0
2005-Jul-05 Tue ### ### ### 1.945 4,136,956 0 69.2 69.2 0.1
2005-Jul-04 Mon ### ### ### ### 4,230,589 0 ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 6,492,740 0 22.6 22.6 0.0
2005-Jun-30 Thu ### 1.925 ### ### 2,647,748 2,548,457 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 4,141,347 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 4,328,986 0 21.3 21.3 0.0
2005-Jun-23 Thu ### ### ### ### 76.2 76.2 0.0
2005-Jun-22 Wed ### ### ### ### 2,571,123 0 28.5 28.5 0.0
2005-Jun-21 Tue ### ### ### ### 3,515,378 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 3,179,380 0 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 64.7 64.7 0.0
2005-Jun-16 Thu ### ### ### ### 7,968,074 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 27.0 27.0 0.0
2005-Jun-14 Tue 2 ### 2 ### ### ### 0.0
2005-Jun-10 Fri ### ### ### 2 76.8 76.8 0.1
2005-Jun-09 Thu ### ### ### ### ### ### 0.0
2005-Jun-08 Wed ### 2 ### ### 7,990,123 7,990,123 ### ### 0.0
2005-Jun-07 Tue ### ### ### 2 ### ### 0.1
2005-Jun-06 Mon 2 ### ### ### 11,156,656 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu 1.985 ### 1.985 ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 71.4 71.4 0.0
2005-May-31 Tue 1.955 ### ### 1.975 ### ### ###
2005-May-30 Mon ### ### ### ### 4,860,283 0 ### ### 0.0
2005-May-27 Fri ### ### ### ### 3,023,052 0 70.6 70.6 0.0
2005-May-26 Thu ### 1.945 1.925 1.945 ### ### 0.1
2005-May-25 Wed 1.89 1.925 1.89 ### 81.4 81.4 0.0
2005-May-24 Tue ### 1.925 1.87 ### 65.5 65.5 0.0
2005-May-23 Mon 1.89 ### 1.89 ### 2,709,775 ### ### ### 0.0
2005-May-20 Fri ### 1.89 1.86 1.885 5,245,279 ### 77.3 77.3 0.1
2005-May-19 Thu 1.87 1.87 1.855 1.87 3,128,775 5,827,343 65.7 65.7 ###
2005-May-18 Wed ### 1.87 1.83 1.87 6,899,880 12,764,778 82.8 82.8 ###
2005-May-17 Tue 1.84 1.85 1.825 ### ### ### 0.0
2005-May-16 Mon 1.86 1.86 1.83 ### 4,896,986 ### ### ### 0.0
2005-May-13 Fri 1.845 1.855 1.845 1.85 ### ### 0.1
2005-May-12 Thu 1.84 1.85 1.84 1.85 7,088,872 ### 72.2 72.2 0.1
2005-May-11 Wed 1.84 1.845 1.83 1.84 67.0 67.0 ###
2005-May-10 Tue 1.84 1.85 1.82 1.82 8,309,884 ### ### ### ###
2005-May-09 Mon 1.845 1.85 1.825 1.84 35.1 35.1 ###
2005-May-06 Fri ### 1.855 ### 1.845 ### ### ###
2005-May-05 Thu 1.78 1.81 1.78 1.81 83.8 83.8 ###
2005-May-04 Wed 1.82 1.82 1.775 1.785 ### ### 0.1
2005-May-03 Tue ### 1.84 1.79 1.82 3,952,557 ### 38.9 38.9 ###
2005-May-02 Mon 1.85 1.85 ### 1.84 3,724,356 3,445,029 34.5 34.5 ###
2005-Apr-29 Fri 1.85 1.855 1.83 1.85 ### ### 0.1
2005-Apr-28 Thu 1.85 1.855 1.845 1.845 3,380,254 ### ### ### ###
2005-Apr-27 Wed 1.83 1.85 1.83 1.845 ### ### ###
2005-Apr-26 Tue 1.82 1.84 1.82 ### 3,804,928 ### 82.5 82.5 0.0
2005-Apr-22 Fri 1.83 1.83 ### 1.82 31.3 31.3 ###
2005-Apr-21 Thu ### 1.825 1.8 1.82 78.7 78.7 ###
2005-Apr-20 Wed 1.81 1.82 1.8 1.81 72.6 72.6 ###
2005-Apr-19 Tue ### 1.81 1.8 1.81 55.9 55.9 ###
2005-Apr-18 Mon 1.79 1.8 1.785 1.8 ### ### 0.1
2005-Apr-15 Fri 1.8 ### 1.785 ### 49.4 49.4 0.0
2005-Apr-14 Thu 1.79 1.82 1.79 1.82 7,111,986 ### 90.4 90.4 ###
2005-Apr-13 Wed ### 1.8 1.79 1.8 2,455,078 ### 77.6 77.6 0.1
2005-Apr-12 Tue 1.79 1.8 1.785 1.8 77.6 77.6 0.1
2005-Apr-11 Mon ### ### 1.78 1.79 ### ### 0.1
2005-Apr-08 Fri 1.79 1.81 1.785 ### ### ### 0.0
2005-Apr-07 Thu 1.8 1.81 1.77 1.78 3,970,372 ### 23.2 23.2 0.1
2005-Apr-06 Wed ### 1.82 1.785 ### 2,621,255 ### ### ### 0.0
2005-Apr-05 Tue ### 1.82 ### ### 30.5 30.5 0.0
2005-Apr-04 Mon 1.825 1.83 ### 1.82 ### ### ###
2005-Apr-01 Fri 1.83 1.83 1.82 1.83 65.0 65.0 ###
2005-Mar-31 Thu 1.83 1.83 1.82 1.83 64.4 64.4 ###
2005-Mar-30 Wed 1.8 1.82 1.8 1.82 8,326,442 ### ### ### ###
2005-Mar-29 Tue 1.79 1.81 1.79 1.8 5,519,681 9,935,425 ### ### 0.1
2005-Mar-24 Thu 1.81 1.81 1.79 1.79 ### ### 0.1
2005-Mar-23 Wed 1.81 1.83 1.81 1.82 3,963,224 ### 81.8 81.8 ###
2005-Mar-22 Tue 1.82 1.83 1.82 1.82 76.4 76.4 ###
2005-Mar-21 Mon 1.84 1.84 1.82 1.83 2,852,348 ### 30.8 30.8 ###
2005-Mar-18 Fri 1.83 1.84 1.82 1.83 64.3 64.3 ###
2005-Mar-17 Thu 1.84 1.84 1.84 1.84 0 ###
2005-Mar-16 Wed 1.83 1.86 1.83 1.84 ### ### ###
2005-Mar-15 Tue 1.83 1.84 1.82 1.84 ### ### ###
2005-Mar-14 Mon 1.84 1.84 1.82 1.83 947,420 1,733,778 28.1 28.1 ###
2005-Mar-11 Fri 1.83 1.84 1.83 1.84 2,667,829 ### ### ### ###
2005-Mar-10 Thu 1.84 1.84 1.82 1.82 4,004,543 ### ### ### ###
2005-Mar-09 Wed 1.84 1.85 1.84 1.84 ### ### ###
2005-Mar-08 Tue 1.85 1.85 1.84 1.84 ### ### ###
2005-Mar-07 Mon 1.86 1.87 1.85 1.86 1,921,874 3,574,685 68.4 68.4 0.1
2005-Mar-04 Fri 1.86 1.86 1.84 1.86 1,908,889 3,531,444 ### ### 0.1
2005-Mar-03 Thu 1.86 1.87 1.85 1.86 68.5 68.5 0.1
2005-Mar-02 Wed 1.87 1.87 1.85 1.86 16,026,671 ### ### ### 0.1
2005-Mar-01 Tue 1.87 1.87 1.86 1.87 ### ### ###
2005-Feb-28 Mon 1.88 1.88 1.86 1.88 1,314,189 ### 68.4 68.4 0.1
2005-Feb-25 Fri 1.87 1.88 1.86 1.87 1,682,376 3,146,043 ### ### ###
2005-Feb-24 Thu ### ### 1.87 1.88 3,404,776 ### ### ### 0.1
2005-Feb-23 Wed 1.88 ### 1.88 1.89 ### ### ###
2005-Feb-22 Tue ### ### 1.88 1.89 ### ### ###
2005-Feb-21 Mon ### ### 1.89 ### 33.5 33.5 0.0
2005-Feb-18 Fri 1.86 ### 1.85 ### 89.7 89.7 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 5,064,645 0 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 847,850 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 1,358,172 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 4,026,884 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 7,395,050 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 73.9 73.9 0.0
2005-Feb-01 Tue ### ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### ### ### 17.7 17.7 0.0
2005-Jan-28 Fri ### ### ### ### 15,828,159 0 73.1 73.1 0.0
2005-Jan-27 Thu ### ### ### ### 1,092,658 0 74.6 74.6 0.0
2005-Jan-25 Tue ### ### ### ### 351,149 0 83.6 83.6 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### ### ### 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 22.0 22.0 0.0
2005-Jan-18 Tue ### ### ### ### 19.1 19.1 0.0
2005-Jan-17 Mon ### ### ### ### 534,474 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 4,442,987 0 30.6 30.6 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 3,251,151 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 4,292,885 0 25.2 25.2 0.0
2005-Jan-07 Fri ### ### ### ### 1,785,655 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 72.9 72.9 0.0
2005-Jan-05 Wed ### ### ### ### 87.4 87.4 0.0
2005-Jan-04 Tue ### ### ### ### 1,047,322 0 78.4 78.4 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 902,426 0 18.3 18.3 0.0
2004-Dec-23 Thu ### ### ### ### ### ### 0.0
2004-Dec-22 Wed ### ### ### ### 2,416,227 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 73.7 73.7 0.0
2004-Dec-20 Mon ### ### ### ### 79.0 79.0 0.0
2004-Dec-17 Fri ### ### ### ### 1,429,488 0 ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 73.5 73.5 0.0
2004-Dec-15 Wed ### ### ### ### 12.8 12.8 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### ### ### 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 83.8 83.8 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 76.5 76.5 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 91.6 91.6 0.0
2004-Dec-01 Wed ### ### ### ### 859,788 0 ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 71.5 71.5 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri ### ### ### ### 203,620 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 2,381,220 0 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### ### ### 0.0
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### 2 ### ### 2,216,258 2,216,258 ### ### 0.0
2004-Nov-17 Wed 2 2 ### ### 1,286,488 1,286,488 ### ### 0.0
2004-Nov-16 Tue ### ### ### 2 1,858,828 0 ### ### 0.1
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 529,179 0 73.2 73.2 0.0
2004-Nov-11 Thu ### ### ### ### 1,473,243 0 70.9 70.9 0.0
2004-Nov-10 Wed ### ### ### ### 2,021,471 0 70.9 70.9 0.0
2004-Nov-09 Tue ### ### ### ### 1,691,278 0 30.6 30.6 0.0
2004-Nov-08 Mon ### ### ### ### 1,314,270 0 ### ### 0.0
2004-Nov-05 Fri ### ### 2 ### 1,136,853 1,136,853 79.3 79.3 0.0
2004-Nov-04 Thu ### ### ### ### 1,632,571 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 3,638,180 0 69.8 69.8 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 1,316,951 0 74.8 74.8 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 4,402,928 0 69.7 69.7 0.0
2004-Oct-26 Tue ### ### ### ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 2,515,954 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### 2 ### ### 1,071,225 1,071,225 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 3,137,080 0 76.9 76.9 0.0
2004-Oct-19 Tue ### ### ### ### 23.9 23.9 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### 2 ### ### 7,510,983 7,510,983 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 68.6 68.6 0.0
2004-Oct-12 Tue ### ### ### ### 26.0 26.0 0.0
2004-Oct-11 Mon ### ### ### ### 383,659 0 24.4 24.4 0.0
2004-Oct-08 Fri ### ### ### ### 1,588,089 0 27.6 27.6 0.0
2004-Oct-07 Thu ### 2 ### ### 3,694,276 3,694,276 28.2 28.2 0.0
2004-Oct-06 Wed ### ### ### 2 1,088,670 0 29.7 29.7 0.1
2004-Oct-05 Tue 2 ### 2 ### 74.3 74.3 0.0
2004-Oct-04 Mon ### 2 ### ### 73.6 73.6 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 945,979 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 80.4 80.4 0.0
2004-Sep-28 Tue ### ### ### ### 405,845 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 3,900,946 0 12.3 12.3 0.0
2004-Sep-23 Thu 2 ### 2 ### 877,473 877,473 ### ### 0.0
2004-Sep-22 Wed 2 2 ### 2 2,163,872 2,163,872 66.5 66.5 0.1
2004-Sep-21 Tue ### 2 ### ### 1,979,572 1,979,572 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 1,525,284 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### 2 2,127,550 0 ### ### 0.1
2004-Sep-15 Wed ### 2 ### 2 77.3 77.3 0.1
2004-Sep-14 Tue ### ### ### 2 1,171,075 0 26.9 26.9 0.1
2004-Sep-13 Mon 2 ### ### ### 1,317,349 0 ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 3,090,451 0 80.4 80.4 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 1,183,071 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 30.4 30.4 0.0
2004-Sep-06 Mon ### ### ### ### 75.5 75.5 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 1,364,529 0 79.4 79.4 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 31.7 31.7 0.0
2004-Aug-27 Fri ### ### ### ### 73.9 73.9 0.0
2004-Aug-26 Thu 1.87 1.89 1.87 1.88 2,644,288 ### 74.5 74.5 0.1
2004-Aug-25 Wed 1.86 1.87 1.86 1.87 619,526 ### 72.5 72.5 ###
2004-Aug-24 Tue 1.86 1.87 1.86 1.86 ### ### 0.1
2004-Aug-23 Mon 1.87 1.87 1.86 1.86 3,051,243 ### ### ### 0.1
2004-Aug-20 Fri 1.87 1.87 1.86 1.87 ### ### ###
2004-Aug-19 Thu 1.87 1.87 1.86 1.87 1,634,183 3,047,751 ### ### ###
2004-Aug-18 Wed 1.86 1.86 1.85 1.86 75.6 75.6 0.1
2004-Aug-17 Tue 1.85 1.87 1.85 1.85 1,065,143 ### ### ### 0.1
2004-Aug-16 Mon 1.87 1.87 1.85 1.85 ### ### 0.1
2004-Aug-13 Fri 1.86 1.87 1.86 1.86 73.2 73.2 0.1
2004-Aug-12 Thu 1.86 1.87 1.85 1.86 3,748,056 6,971,384 73.8 73.8 0.1
2004-Aug-11 Wed 1.86 1.87 1.86 1.86 71.4 71.4 0.1
2004-Aug-10 Tue 1.85 1.87 1.85 1.86 12,841,429 23,885,057 80.3 80.3 0.1
2004-Aug-09 Mon 1.85 1.86 1.85 1.85 594,350 ### 75.0 75.0 0.1
2004-Aug-06 Fri 1.85 1.86 1.84 1.85 2,657,485 4,916,347 ### ### 0.1
2004-Aug-05 Thu 1.86 1.86 1.84 1.85 7,825,974 14,478,051 27.1 27.1 0.1
2004-Aug-04 Wed 1.87 1.88 1.85 1.85 2,611,328 4,870,126 ### ### 0.1
2004-Aug-03 Tue 1.84 1.87 1.84 1.86 ### ### 0.1
2004-Aug-02 Mon 1.85 1.85 1.83 1.84 ### ### ###
2004-Jul-30 Fri 1.83 1.85 1.83 1.85 73.6 73.6 0.1
2004-Jul-29 Thu 1.83 1.84 1.82 1.83 71.6 71.6 ###
2004-Jul-28 Wed 1.81 1.84 1.81 1.82 4,887,789 ### 74.9 74.9 ###
2004-Jul-27 Tue 1.81 1.81 1.8 1.8 1,572,583 ### 27.3 27.3 0.1
2004-Jul-26 Mon 1.81 1.82 1.81 1.81 74.4 74.4 ###
2004-Jul-23 Fri 1.81 1.82 1.8 1.81 2,832,951 5,127,641 ### ### ###
2004-Jul-22 Thu 1.82 1.83 1.8 1.82 663,126 1,203,573 ### ### ###
2004-Jul-21 Wed 1.82 1.83 1.81 1.83 1,295,083 2,357,051 72.8 72.8 ###
2004-Jul-20 Tue 1.82 1.83 1.81 1.82 ### ### ###
2004-Jul-19 Mon 1.81 1.83 1.81 1.83 1,699,854 ### ### ### ###
2004-Jul-16 Fri 1.81 1.81 1.8 1.8 11,863,158 ### 24.4 24.4 0.1
2004-Jul-15 Thu 1.81 1.81 1.8 1.81 73.4 73.4 ###
2004-Jul-14 Wed 1.81 1.82 1.79 1.8 ### ### 0.1
2004-Jul-13 Tue 1.8 1.82 1.8 1.81 77.2 77.2 ###
2004-Jul-12 Mon 1.8 1.81 1.8 1.8 1,140,775 ### 74.4 74.4 0.1
2004-Jul-09 Fri 1.81 1.81 1.8 1.8 880,821 1,589,881 25.6 25.6 0.1
2004-Jul-08 Thu 1.78 1.81 1.78 1.8 4,265,745 ### 78.0 78.0 0.1
2004-Jul-07 Wed 1.76 1.79 1.76 1.78 2,454,220 4,356,240 76.2 76.2 0.1
2004-Jul-06 Tue 1.74 1.74 1.72 1.74 1,544,143 ### ### ### 0.1
2004-Jul-05 Mon 1.71 1.73 1.7 1.73 3,241,223 ### ### ### ###
2004-Jul-02 Fri 1.72 1.73 ### ### 1,773,344 1,533,942 12.4 12.4 0.0
2004-Jul-01 Thu 1.73 1.75 1.73 1.73 ### ### ###
2004-Jun-30 Wed 1.72 1.73 1.72 1.72 1,776,541 ### ### ### 0.1
2004-Jun-29 Tue 1.74 1.74 1.7 1.72 5,045,080 ### ### ### 0.1
2004-Jun-28 Mon 1.76 1.76 1.73 1.73 21.2 21.2 ###
2004-Jun-25 Fri 1.76 1.77 1.75 1.75 1,433,557 ### 29.5 29.5 0.1
2004-Jun-24 Thu 1.76 1.77 1.75 1.75 ### ### 0.1
2004-Jun-23 Wed 1.81 1.83 1.81 1.83 543,840 989,788 ### ### ###
2004-Jun-22 Tue 1.82 1.83 1.81 1.81 31.5 31.5 ###
2004-Jun-21 Mon 1.85 1.85 1.81 1.83 ### ### ###
2004-Jun-18 Fri 1.86 1.86 1.84 1.84 ### ### ###
2004-Jun-17 Thu 1.83 1.86 1.83 1.85 ### ### 0.1
2004-Jun-16 Wed 1.83 1.83 1.82 1.83 2,181,654 ### ### ### ###
2004-Jun-15 Tue 1.81 1.82 1.8 1.82 1,548,746 ### 81.5 81.5 ###
2004-Jun-14 Mon 1.84 1.84 1.82 1.82 20.8 20.8 ###
2004-Jun-11 Fri 1.84 1.84 1.82 1.82 ### ### ###
2004-Jun-10 Thu 1.84 1.84 1.81 1.82 22.9 22.9 ###
2004-Jun-09 Wed 1.85 1.85 1.83 1.83 1,232,853 2,268,449 26.2 26.2 ###
2004-Jun-08 Tue 1.85 1.85 1.83 1.85 566,528 ### 74.8 74.8 0.1
2004-Jun-07 Mon 1.83 1.84 1.82 1.84 308,046 563,724 78.4 78.4 ###
2004-Jun-04 Fri 1.82 1.83 1.82 1.82 72.3 72.3 ###
2004-Jun-03 Thu 1.81 1.82 1.8 1.82 1,475,684 2,670,988 78.1 78.1 ###
2004-Jun-02 Wed 1.81 1.82 1.81 1.81 2,133,554 ### 69.5 69.5 ###
2004-Jun-01 Tue 1.82 1.82 1.81 1.82 1,559,286 ### ### ### ###
2004-May-31 Mon 1.81 1.82 1.81 1.82 75.8 75.8 ###
2004-May-28 Fri 1.79 1.81 1.79 1.81 2,244,746 4,040,542 ### ### ###
2004-May-27 Thu 1.76 1.79 1.76 1.79 ### ### 0.1
2004-May-26 Wed 1.74 1.77 1.74 1.76 2,891,271 5,074,180 ### ### 0.1
2004-May-25 Tue 1.74 1.74 1.72 1.74 590,887 ### ### ### 0.1
2004-May-24 Mon 1.73 1.75 1.73 1.74 1,224,374 ### 80.7 80.7 0.1
2004-May-21 Fri 1.72 1.73 1.71 1.72 1,418,173 2,439,257 66.5 66.5 0.1
2004-May-20 Thu 1.73 1.73 1.72 1.72 ### ### 0.1
2004-May-19 Wed 1.74 1.74 1.72 1.73 28.0 28.0 ###
2004-May-18 Tue 1.72 1.74 1.72 1.73 ### ### ###
2004-May-17 Mon 1.73 1.73 1.71 1.72 33.9 33.9 0.1
2004-May-14 Fri 1.73 1.73 1.71 1.72 4,269,975 7,344,357 ### ### 0.1
2004-May-13 Thu 1.73 1.75 1.73 1.73 1,601,671 ### 75.5 75.5 ###
2004-May-12 Wed 1.73 1.74 1.71 1.74 815,277 1,406,352 72.9 72.9 0.1
2004-May-11 Tue ### 1.72 ### 1.72 2,384,253 2,050,457 ### ### 0.1
2004-May-10 Mon 1.72 1.72 ### ### 2,193,676 ### ### ### 0.0
2004-May-07 Fri 1.72 1.73 1.72 1.72 3,095,240 5,339,289 74.4 74.4 0.1
2004-May-06 Thu 1.72 1.73 1.71 1.73 79.1 79.1 ###
2004-May-05 Wed 1.72 1.73 1.7 1.7 19.6 19.6 ###
2004-May-04 Tue 1.73 1.73 1.71 1.72 1,455,386 ### ### ### 0.1
2004-May-03 Mon 1.73 1.74 1.71 1.72 35.9 35.9 0.1
2004-Apr-30 Fri 1.74 1.75 1.72 1.73 3,913,147 ### ### ### ###
2004-Apr-29 Thu 1.75 1.75 1.74 1.74 43.4 43.4 0.1
2004-Apr-28 Wed 1.77 1.77 1.76 1.77 1,603,125 ### ### ### ###
2004-Apr-27 Tue 1.74 1.76 1.73 1.76 5,236,773 ### ### ### 0.1
2004-Apr-26 Mon 1.75 1.75 1.73 1.75 ### ### 0.1
2004-Apr-23 Fri 1.74 1.75 1.74 1.74 67.6 67.6 0.1
2004-Apr-22 Thu 1.76 1.76 1.74 1.74 872,948 1,527,659 31.0 31.0 0.1
2004-Apr-21 Wed 1.76 1.77 1.75 1.77 2,283,456 4,018,882 78.9 78.9 ###
2004-Apr-20 Tue 1.77 1.78 1.76 1.77 2,008,147 3,554,420 70.4 70.4 ###
2004-Apr-19 Mon 1.77 1.77 1.76 1.77 4,474,277 ### ### ### ###
2004-Apr-16 Fri 1.76 1.77 1.75 1.77 15,383,254 27,074,527 ### ### ###
2004-Apr-15 Thu 1.76 1.77 1.76 1.77 4,390,029 ### 78.7 78.7 ###
2004-Apr-14 Wed 1.76 1.77 1.76 1.76 73.6 73.6 0.1
2004-Apr-13 Tue 1.75 1.77 1.75 1.76 2,426,925 4,271,388 ### ### 0.1
2004-Apr-08 Thu 1.75 1.76 1.74 1.74 1,464,179 ### 25.8 25.8 0.1
2004-Apr-07 Wed 1.77 1.77 1.76 1.76 2,597,655 ### 32.6 32.6 0.1
2004-Apr-06 Tue 1.79 1.79 1.77 1.77 27.3 27.3 ###
2004-Apr-05 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Apr-02 Fri 1.78 1.8 1.78 1.79 6,830,885 12,227,284 73.9 73.9 0.1
2004-Apr-01 Thu 1.78 1.79 1.78 1.79 2,046,528 3,653,052 ### ### 0.1
2004-Mar-31 Wed 1.78 1.79 1.77 1.78 68.6 68.6 0.1
2004-Mar-30 Tue 1.81 1.81 1.79 1.8 615,926 ### ### ### 0.1
2004-Mar-29 Mon 1.82 1.83 1.8 1.81 32.1 32.1 ###
2004-Mar-26 Fri 1.83 1.84 1.82 1.82 ### ### ###
2004-Mar-25 Thu 1.85 1.85 1.82 1.83 3,836,987 7,040,871 ### ### ###
2004-Mar-24 Wed 1.84 1.86 1.81 1.83 1,303,628 2,392,157 ### ### ###
2004-Mar-23 Tue 1.86 1.86 1.83 1.83 ### ### ###
2004-Mar-22 Mon 1.83 1.85 1.83 1.84 ### ### ###
2004-Mar-19 Fri 1.83 1.85 1.83 1.83 1,361,988 2,506,057 68.6 68.6 ###
2004-Mar-18 Thu 1.85 1.85 1.83 1.83 ### ### ###
2004-Mar-17 Wed 1.85 1.88 1.85 1.86 3,182,026 5,934,478 72.3 72.3 0.1
2004-Mar-16 Tue 1.82 1.85 1.81 1.85 4,371,141 7,999,188 ### ### 0.1
2004-Mar-15 Mon 1.8 1.83 1.8 1.82 750,972 ### 81.9 81.9 ###
2004-Mar-12 Fri 1.82 1.82 1.8 1.8 1,086,183 ### 26.8 26.8 0.1
2004-Mar-11 Thu 1.78 1.82 1.78 1.82 1,813,571 3,264,427 ### ### ###
2004-Mar-10 Wed 1.84 1.84 1.8 1.8 2,411,888 ### ### ### 0.1
2004-Mar-09 Tue 1.85 1.87 1.85 1.86 2,869,888 ### 74.8 74.8 0.1
2004-Mar-08 Mon 1.85 1.86 1.84 1.85 ### ### 0.1
2004-Mar-05 Fri 1.86 1.86 1.84 1.86 1,908,889 3,531,444 69.1 69.1 0.1
2004-Mar-04 Thu 1.82 1.83 1.81 1.83 ### ### ###
2004-Mar-03 Wed 1.8 1.82 1.8 1.82 ### ### ###
2004-Mar-02 Tue 1.8 1.82 1.79 1.81 ### ### ###
2004-Mar-01 Mon 1.8 1.81 1.79 1.8 1,677,748 3,019,946 69.7 69.7 0.1
2004-Feb-27 Fri 1.79 1.8 1.79 1.8 559,940 ### 71.0 71.0 0.1
2004-Feb-26 Thu 1.78 1.8 1.78 1.79 ### ### 0.1
2004-Feb-25 Wed 1.77 1.79 1.77 1.79 1,739,949 ### ### ### 0.1
2004-Feb-24 Tue 1.77 1.79 1.77 1.78 74.8 74.8 0.1
2004-Feb-23 Mon 1.76 1.78 1.76 1.77 446,354 790,046 ### ### ###
2004-Feb-20 Fri 1.79 1.79 1.76 1.76 1,435,523 2,548,053 17.7 17.7 0.1
2004-Feb-19 Thu 1.77 1.8 1.77 1.79 77.2 77.2 0.1
2004-Feb-18 Wed 1.75 1.77 1.74 1.77 1,082,325 1,899,480 ### ### ###
2004-Feb-17 Tue 1.73 1.75 1.73 1.74 2,261,449 3,934,921 ### ### 0.1
2004-Feb-16 Mon 1.74 1.74 1.73 1.73 ### ### ###
2004-Feb-13 Fri 1.74 1.74 1.73 1.73 ### ### ###
2004-Feb-12 Thu 1.75 1.76 1.74 1.75 2,070,324 ### 64.3 64.3 0.1
2004-Feb-11 Wed 1.73 1.74 1.72 1.74 1,102,981 1,908,157 72.6 72.6 0.1
2004-Feb-10 Tue 1.75 1.76 1.74 1.74 28.6 28.6 0.1
2004-Feb-09 Mon 1.77 1.77 1.74 1.74 18.0 18.0 0.1
2004-Feb-06 Fri 1.74 1.75 1.73 1.74 66.1 66.1 0.1
2004-Feb-05 Thu 1.77 1.77 1.74 1.74 796,948 1,398,643 20.9 20.9 0.1
2004-Feb-04 Wed 1.76 1.77 1.75 1.75 ### ### 0.1
2004-Feb-03 Tue 1.79 1.79 1.76 1.76 ### ### 0.1
2004-Feb-02 Mon 1.74 1.79 1.74 1.78 88.1 88.1 0.1
2004-Jan-30 Fri 1.76 1.76 1.74 1.74 4,233,973 7,409,452 26.3 26.3 0.1
2004-Jan-29 Thu 1.76 1.76 1.74 1.76 71.9 71.9 0.1
2004-Jan-28 Wed 1.78 1.78 1.76 1.78 1,304,357 ### 74.8 74.8 0.1
2004-Jan-27 Tue 1.79 1.8 1.78 1.79 78.7 78.7 0.1
2004-Jan-23 Fri 1.77 1.8 1.77 1.8 ### ### 0.1
2004-Jan-22 Thu 1.77 1.78 1.77 1.78 71.4 71.4 0.1
2004-Jan-21 Wed 1.73 1.77 1.73 1.77 1,071,256 ### 86.7 86.7 ###
2004-Jan-20 Tue 1.74 1.76 1.74 1.75 ### ### 0.1
2004-Jan-19 Mon 1.76 1.76 1.71 1.74 27.9 27.9 0.1
2004-Jan-16 Fri 1.78 1.78 1.74 1.76 906,879 ### ### ### 0.1
2004-Jan-15 Thu 1.77 1.78 1.77 1.78 3,899,024 ### 71.9 71.9 0.1
2004-Jan-14 Wed 1.77 1.78 1.77 1.77 2,394,384 ### 72.1 72.1 ###
2004-Jan-13 Tue 1.71 1.75 1.71 1.75 1,263,280 2,185,474 ### ### 0.1
2004-Jan-12 Mon 1.7 1.72 1.7 1.72 176,348 301,555 ### ### 0.1
2004-Jan-09 Fri ### 1.71 ### 1.7 74.0 74.0 ###
2004-Jan-08 Thu 1.7 1.7 ### ### 2,212,850 1,880,922 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 34.3 34.3 0.0
2004-Jan-06 Tue ### ### ### ### 1,152,640 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 125,653 0 78.9 78.9 0.0
2003-Dec-31 Wed ### ### ### ### 276,759 0 ### ### 0.0
2003-Dec-30 Tue 1.7 1.7 ### ### 678,484 ### ### ### 0.0
2003-Dec-29 Mon 1.7 1.71 ### 1.7 ### ### ###
2003-Dec-24 Wed 1.72 1.72 1.7 1.71 ### ### 0.1
2003-Dec-23 Tue 1.74 1.74 1.7 1.72 20.9 20.9 0.1
2003-Dec-22 Mon 1.77 1.79 1.77 1.77 475,277 ### ### ### ###
2003-Dec-19 Fri 1.78 1.79 1.77 1.79 ### ### 0.1
2003-Dec-18 Thu 1.8 1.8 1.76 1.76 16.8 16.8 0.1
2003-Dec-17 Wed 1.75 1.79 1.75 1.79 87.1 87.1 0.1
2003-Dec-16 Tue 1.73 1.76 1.73 1.75 398,272 694,984 81.5 81.5 0.1
2003-Dec-15 Mon 1.75 1.76 1.74 1.74 ### ### 0.1
2003-Dec-12 Fri 1.77 1.77 1.75 1.75 996,422 ### ### ### 0.1
2003-Dec-11 Thu 1.77 1.77 1.75 1.75 ### ### 0.1
2003-Dec-10 Wed 1.77 1.79 1.76 1.77 75.6 75.6 ###
2003-Dec-09 Tue 1.78 1.79 1.77 1.77 34.0 34.0 ###
2003-Dec-08 Mon 1.76 1.78 1.76 1.76 3,194,472 ### ### ### 0.1
2003-Dec-05 Fri 1.74 1.76 1.74 1.76 945,625 1,654,843 79.9 79.9 0.1
2003-Dec-04 Thu 1.74 1.76 1.74 1.74 2,745,329 4,804,325 71.5 71.5 0.1
2003-Dec-03 Wed 1.7 1.73 1.7 1.73 1,002,828 1,719,850 83.3 83.3 ###
2003-Dec-02 Tue ### 1.71 ### 1.7 500,183 427,656 ### ### ###
2003-Dec-01 Mon 1.7 1.71 ### 1.7 ### ### ###
2003-Nov-28 Fri 1.7 1.7 ### 1.7 ### ### ###
2003-Nov-27 Thu ### 1.7 ### 1.7 2,120,021 ### 76.2 76.2 ###
2003-Nov-26 Wed ### ### ### ### 6,016,475 0 77.3 77.3 0.0
2003-Nov-25 Tue ### ### ### ### 776,158 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 979,849 0 ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 1,797,949 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 32.0 32.0 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 1,685,621 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 73.6 73.6 0.0
2003-Nov-13 Thu ### ### ### ### 1,614,684 0 71.7 71.7 0.0
2003-Nov-12 Wed ### ### ### ### 2,457,889 0 74.7 74.7 0.0
2003-Nov-11 Tue ### ### ### ### 563,940 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 73.8 73.8 0.0
2003-Nov-07 Fri ### ### ### ### 81.1 81.1 0.0
2003-Nov-06 Thu ### ### ### ### 81.4 81.4 0.0
2003-Nov-05 Wed ### ### ### ### 1,639,078 0 ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 79.6 79.6 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 1,270,640 0 73.3 73.3 0.0
2003-Oct-28 Tue ### ### ### ### 33.4 33.4 0.0
2003-Oct-27 Mon ### ### ### ### 39.3 39.3 0.0
2003-Oct-24 Fri ### ### ### ### 889,121 0 36.1 36.1 0.0
2003-Oct-23 Thu ### ### ### ### 3,590,749 0 80.2 80.2 0.0
2003-Oct-22 Wed ### ### ### ### 682,120 0 34.6 34.6 0.0
2003-Oct-21 Tue ### ### ### ### 560,789 0 73.5 73.5 0.0
2003-Oct-20 Mon ### ### ### ### 31.1 31.1 0.0
2003-Oct-17 Fri ### ### ### ### 1,002,881 0 71.0 71.0 0.0
2003-Oct-16 Thu ### ### ### ### 4,280,140 0 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 905,925 0 29.7 29.7 0.0
2003-Oct-10 Fri ### ### ### ### 766,745 0 76.0 76.0 0.0
2003-Oct-09 Thu 1.59 ### 1.58 ### 7,270,422 ### 81.2 81.2 0.0
2003-Oct-08 Wed ### ### 1.59 1.59 1,022,941 ### 25.2 25.2 ###
2003-Oct-07 Tue ### ### 1.59 1.59 1,495,185 1,188,672 ### ### ###
2003-Oct-06 Mon 1.59 ### 1.59 ### ### ### 0.0
2003-Oct-03 Fri 1.59 ### 1.59 1.59 284,920 ### ### ### ###
2003-Oct-02 Thu 1.59 ### 1.59 1.59 ### ### ###
2003-Oct-01 Wed 1.59 ### 1.59 1.59 71.0 71.0 ###
2003-Sep-30 Tue 1.59 ### 1.59 1.59 4,653,945 3,699,886 ### ### ###
2003-Sep-29 Mon 1.59 ### 1.59 ### 833,381 ### 81.0 81.0 0.0
2003-Sep-26 Fri ### ### 1.59 1.59 1,575,024 1,252,144 ### ### ###
2003-Sep-25 Thu 1.59 ### 1.59 ### 74.3 74.3 0.0
2003-Sep-24 Wed 1.59 ### 1.59 ### 68.8 68.8 0.0
2003-Sep-23 Tue ### ### 1.59 ### 36.1 36.1 0.0
2003-Sep-22 Mon ### ### ### ### 768,559 0 23.1 23.1 0.0
2003-Sep-19 Fri ### ### ### ### 73.0 73.0 0.0
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 2,234,978 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 72.8 72.8 0.0
2003-Sep-15 Mon ### ### ### ### 699,541 0 34.5 34.5 0.0
2003-Sep-12 Fri ### ### ### ### 3,825,479 0 69.9 69.9 0.0
2003-Sep-11 Thu ### ### ### ### 2,421,671 0 36.7 36.7 0.0
2003-Sep-10 Wed ### ### ### ### 1,191,773 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 2,550,079 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 63.6 63.6 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### 1,875,176 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 33.0 33.0 0.0
2003-Aug-29 Fri ### ### ### ### 2,151,970 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 3,050,881 0 ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 34.3 34.3 0.0
2003-Aug-25 Mon ### ### ### ### 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 1,566,172 0 15.1 15.1 0.0
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 1.7 1.7 ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 502,774 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 610,673 0 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 687,821 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 727,585 0 ### ### 0.0
2003-Aug-13 Wed ### 1.7 ### ### 207,088 176,024 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### ### ### 0.0
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 5,861,776 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### ### ### 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 171,325 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 1,329,126 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 901,026 0 19.8 19.8 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue 1.7 1.7 ### ### 4,884,386 4,151,728 ### ### 0.0
2003-Jul-28 Mon ### 1.7 ### ### 1,059,840 ### ### ### 0.0
2003-Jul-25 Fri 1.7 1.7 ### ### 1,956,826 ### ### ### 0.0
2003-Jul-24 Thu 1.71 1.71 ### 1.7 1,321,425 ### 24.9 24.9 ###
2003-Jul-23 Wed 1.72 1.72 1.7 1.71 325,879 557,253 24.6 24.6 0.1
2003-Jul-22 Tue 1.71 1.71 1.7 1.7 ### ### ###
2003-Jul-21 Mon 1.71 1.72 1.71 1.71 ### ### 0.1
2003-Jul-18 Fri 1.72 1.72 1.7 1.71 23.1 23.1 0.1
2003-Jul-17 Thu 1.72 1.72 1.7 1.71 955,056 1,633,145 ### ### 0.1
2003-Jul-16 Wed 1.71 1.71 1.7 1.71 63.7 63.7 0.1
2003-Jul-15 Tue 1.72 1.72 1.71 1.72 1,806,782 ### 68.6 68.6 0.1
2003-Jul-14 Mon 1.7 1.72 1.7 1.72 1,768,072 ### ### ### 0.1
2003-Jul-11 Fri ### 1.7 ### 1.7 2,106,282 ### 77.7 77.7 ###
2003-Jul-10 Thu ### ### ### ### 19.1 19.1 0.0
2003-Jul-09 Wed ### ### ### ### ### ### 0.0
2003-Jul-08 Tue ### 1.7 ### ### ### ### 0.0
2003-Jul-07 Mon 1.7 1.71 ### ### 2,002,087 1,711,784 ### ### 0.0
2003-Jul-04 Fri 1.71 1.71 1.7 1.7 ### ### ###
2003-Jul-03 Thu 1.71 1.71 1.7 1.71 8,039,321 13,707,042 ### ### 0.1
2003-Jul-02 Wed 1.7 1.7 ### 1.7 ### ### ###
2003-Jul-01 Tue 1.72 1.72 1.7 1.71 4,563,884 7,804,241 27.1 27.1 0.1
2003-Jun-30 Mon 1.74 1.74 1.71 1.71 3,438,049 ### 22.6 22.6 0.1
2003-Jun-27 Fri 1.74 1.75 1.73 1.73 2,126,883 3,700,776 ### ### ###
2003-Jun-25 Wed 1.75 1.75 1.74 1.75 ### ### 0.1
2003-Jun-24 Tue 1.77 1.77 1.74 1.75 ### ### 0.1
2003-Jun-23 Mon 1.85 1.85 1.84 1.84 1,412,984 2,606,955 ### ### ###
2003-Jun-20 Fri 1.86 1.87 1.83 1.87 1,737,056 3,213,553 ### ### ###
2003-Jun-19 Thu 1.87 1.87 1.86 1.87 1,775,252 3,310,844 ### ### ###
2003-Jun-18 Wed 1.84 1.86 1.84 1.86 ### ### 0.1
2003-Jun-17 Tue 1.84 1.85 1.83 1.84 2,372,079 4,364,625 73.2 73.2 ###
2003-Jun-16 Mon 1.82 1.84 1.82 1.83 67.3 67.3 ###
2003-Jun-13 Fri 1.83 1.83 1.82 1.83 1,307,449 ### ### ### ###
2003-Jun-12 Thu 1.8 1.83 1.79 1.83 8,882,888 16,078,027 ### ### ###
2003-Jun-11 Wed 1.79 1.8 1.78 1.79 75.5 75.5 0.1
2003-Jun-10 Tue 1.79 1.79 1.77 1.79 1,681,821 2,993,641 ### ### 0.1
2003-Jun-06 Fri 1.79 1.79 1.78 1.79 1,842,343 3,288,582 ### ### 0.1
2003-Jun-05 Thu 1.79 1.8 1.78 1.79 ### ### 0.1
2003-Jun-04 Wed 1.79 1.79 1.78 1.79 74.2 74.2 0.1
2003-Jun-03 Tue 1.77 1.79 1.77 1.79 83.7 83.7 0.1
2003-Jun-02 Mon 1.78 1.78 1.77 1.78 644,222 ### 74.4 74.4 0.1
2003-May-30 Fri 1.78 1.79 1.78 1.78 70.8 70.8 0.1
2003-May-29 Thu 1.78 1.79 1.77 1.77 1,517,545 ### ### ### ###
2003-May-28 Wed 1.79 1.8 1.77 1.77 ### ### ###
2003-May-27 Tue 1.81 1.82 1.78 1.78 887,429 1,597,372 19.2 19.2 0.1
2003-May-26 Mon 1.81 1.82 1.81 1.82 ### ### ###
2003-May-23 Fri 1.82 1.83 1.8 1.81 587,783 1,066,826 24.3 24.3 ###
2003-May-22 Thu 1.79 1.84 1.78 1.81 657,750 1,190,527 ### ### ###
2003-May-21 Wed 1.77 1.79 1.77 1.79 257,777 458,843 79.9 79.9 0.1
2003-May-20 Tue 1.77 1.79 1.77 1.77 ### ### ###
2003-May-19 Mon 1.76 1.79 1.76 1.76 901,025 ### ### ### 0.1
2003-May-16 Fri 1.77 1.78 1.76 1.76 794,572 ### ### ### 0.1
2003-May-15 Thu 1.79 1.8 1.77 1.77 23.8 23.8 ###
2003-May-14 Wed 1.78 1.8 1.78 1.8 837,284 ### ### ### 0.1
2003-May-13 Tue 1.77 1.78 1.76 1.78 78.7 78.7 0.1
2003-May-12 Mon 1.76 1.77 1.76 1.77 72.1 72.1 ###
2003-May-09 Fri 1.74 1.76 1.74 1.76 ### ### 0.1
2003-May-08 Thu 1.76 1.77 1.74 1.74 22.5 22.5 0.1
2003-May-07 Wed 1.75 1.76 1.75 1.76 ### ### 0.1
2003-May-06 Tue 1.76 1.77 1.75 1.75 28.1 28.1 0.1
2003-May-05 Mon 1.76 1.77 1.75 1.76 71.2 71.2 0.1
2003-May-02 Fri 1.77 1.77 1.75 1.75 264,558 465,622 ### ### 0.1
2003-May-01 Thu 1.74 1.77 1.74 1.77 747,827 ### 82.6 82.6 ###
2003-Apr-30 Wed 1.73 1.75 1.73 1.75 ### ### 0.1
2003-Apr-29 Tue 1.73 1.75 1.72 1.73 72.4 72.4 ###
2003-Apr-28 Mon 1.73 1.74 1.72 1.74 76.0 76.0 0.1
2003-Apr-24 Thu 1.72 1.73 1.72 1.72 ### ### 0.1
2003-Apr-23 Wed 1.73 1.73 1.71 1.71 537,045 ### ### ### 0.1
2003-Apr-22 Tue 1.71 1.72 1.7 1.72 443,920 ### ### ### 0.1
2003-Apr-17 Thu 1.7 1.72 1.7 1.7 ### ### ###
2003-Apr-16 Wed 1.7 1.71 ### ### 26.6 26.6 0.0
2003-Apr-15 Tue 1.71 1.71 ### 1.7 834,573 713,559 27.5 27.5 ###
2003-Apr-14 Mon ### 1.72 ### 1.71 807,023 ### ### ### 0.1
2003-Apr-11 Fri ### 1.7 ### ### 22.3 22.3 0.0
2003-Apr-10 Thu ### 1.72 ### 1.7 ### ### ###
2003-Apr-09 Wed ### ### ### ### 75.4 75.4 0.0
2003-Apr-08 Tue ### 1.71 ### ### 3,225,021 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 3,549,170 0 68.1 68.1 0.0
2003-Apr-04 Fri ### ### ### ### 1,986,374 0 67.8 67.8 0.0
2003-Apr-03 Thu ### ### ### ### 2,426,527 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 2,106,041 0 ### ### 0.0
2003-Apr-01 Tue 1.7 1.7 ### ### 2,079,770 ### 13.1 13.1 0.0
2003-Mar-31 Mon ### ### ### ### 4,206,354 0 73.1 73.1 0.0
2003-Mar-28 Fri 1.71 1.71 ### ### 4,060,983 3,472,140 11.3 11.3 0.0
2003-Mar-27 Thu 1.7 1.7 ### ### 1,292,185 1,098,357 20.4 20.4 0.0
2003-Mar-26 Wed 1.71 1.71 ### ### 841,889 ### 17.9 17.9 0.0
2003-Mar-25 Tue ### 1.73 ### ### 6,330,077 ### 73.2 73.2 0.0
2003-Mar-24 Mon ### ### ### ### 1,952,872 0 81.8 81.8 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 1,429,852 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### 3,765,853 0 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### 4,131,989 0 72.3 72.3 0.0
2003-Mar-13 Thu ### ### ### ### 1,126,051 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### ### ### 0.0
2003-Mar-11 Tue ### ### ### ### 636,724 0 84.9 84.9 0.0
2003-Mar-10 Mon ### ### ### ### 2,231,321 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 1,354,880 0 30.9 30.9 0.0
2003-Mar-05 Wed ### ### ### ### 632,759 0 85.0 85.0 0.0
2003-Mar-04 Tue ### ### ### ### 1,537,959 0 ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### ### ### 0.0
2003-Feb-27 Thu ### ### ### ### 22.6 22.6 0.0
2003-Feb-26 Wed ### ### ### ### 320,076 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 996,558 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 444,855 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 2,703,849 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### 28.7 28.7 0.0
2003-Feb-19 Wed ### ### ### ### 23.6 23.6 0.0
2003-Feb-18 Tue ### ### ### ### 11,507,425 0 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### 917,241 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 1,691,879 0 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 847,328 0 ### ### 0.0
2003-Feb-11 Tue 1.72 1.72 ### ### 25.6 25.6 0.0
2003-Feb-10 Mon 1.71 1.72 1.7 1.71 ### ### 0.1
2003-Feb-07 Fri 1.72 1.72 1.71 1.71 26.1 26.1 0.1
2003-Feb-06 Thu 1.72 1.73 1.71 1.71 6,292,987 ### 36.5 36.5 0.1
2003-Feb-05 Wed 1.74 1.74 1.72 1.73 ### ### ###
2003-Feb-04 Tue 1.73 1.75 1.73 1.74 ### ### 0.1
2003-Feb-03 Mon 1.72 1.74 1.71 1.73 83.2 83.2 ###
2003-Jan-31 Fri 1.71 1.72 1.71 1.71 636,944 1,092,358 ### ### 0.1
2003-Jan-30 Thu 1.7 1.71 1.7 1.71 ### ### 0.1
2003-Jan-29 Wed 1.7 1.71 1.7 1.7 3,145,346 ### ### ### ###
2003-Jan-28 Tue 1.7 1.71 ### 1.71 ### ### 0.1
2003-Jan-24 Fri 1.7 1.71 1.7 1.7 73.9 73.9 ###
2003-Jan-23 Thu 1.7 1.72 1.7 1.71 3,265,343 ### ### ### 0.1
2003-Jan-22 Wed 1.72 1.72 ### 1.7 25.5 25.5 ###
2003-Jan-21 Tue 1.74 1.74 1.71 1.72 1,924,221 3,319,281 ### ### 0.1
2003-Jan-20 Mon 1.73 1.75 1.73 1.74 ### ### 0.1
2003-Jan-17 Fri 1.72 1.73 1.72 1.73 1,609,088 2,775,676 77.8 77.8 ###
2003-Jan-16 Thu 1.7 1.73 1.7 1.72 ### ### 0.1
2003-Jan-15 Wed ### ### ### ### 3,720,672 0 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 1.7 1.7 ### ### 754,787 ### ### ### 0.0
2003-Jan-09 Thu 1.7 1.71 ### 1.7 69.6 69.6 ###
2003-Jan-08 Wed ### 1.71 ### 1.7 3,121,342 2,668,747 75.9 75.9 ###
2003-Jan-07 Tue ### 1.7 ### ### 83.4 83.4 0.0
2003-Jan-06 Mon ### ### ### ### 70.7 70.7 0.0
2003-Jan-03 Fri ### ### ### ### 1,693,179 0 71.6 71.6 0.0
2003-Jan-02 Thu ### ### ### ### 603,027 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### 66.4 66.4 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 52,957 0 18.3 18.3 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 339,976 0 71.0 71.0 0.0
2002-Dec-20 Fri 1.72 1.74 1.71 1.71 ### ### 0.1
2002-Dec-19 Thu 1.71 1.71 1.7 1.71 67.3 67.3 0.1
2002-Dec-18 Wed 1.7 1.71 ### 1.7 75.2 75.2 ###
2002-Dec-17 Tue 1.71 1.72 ### 1.71 418,882 ### ### ### 0.1
2002-Dec-16 Mon 1.72 1.72 1.7 1.72 4,131,145 7,064,257 ### ### 0.1
2002-Dec-13 Fri 1.71 1.73 1.7 1.73 78.3 78.3 ###
2002-Dec-12 Thu 1.7 1.71 1.7 1.71 76.6 76.6 0.1
2002-Dec-11 Wed ### 1.71 ### 1.7 954,788 816,343 84.3 84.3 ###
2002-Dec-10 Tue ### ### ### ### 87.6 87.6 0.0
2002-Dec-09 Mon ### ### ### ### 77.5 77.5 0.0
2002-Dec-06 Fri ### ### ### ### 24.0 24.0 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 26.3 26.3 0.0
2002-Dec-03 Tue ### ### ### ### 26.9 26.9 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 928,158 0 ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 202,477 0 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 27.3 27.3 0.0
2002-Nov-26 Tue 1.7 1.7 ### ### 691,470 587,749 27.3 27.3 0.0
2002-Nov-25 Mon ### 1.72 ### 1.7 1,021,487 878,478 87.3 87.3 ###
2002-Nov-22 Fri ### ### ### ### 22.2 22.2 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### 743,382 0 71.8 71.8 0.0
2002-Nov-19 Tue ### ### ### ### 29.0 29.0 0.0
2002-Nov-18 Mon ### ### ### ### ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 640,776 0 ### ### 0.0
2002-Nov-14 Thu ### ### ### ### 83.3 83.3 0.0
2002-Nov-13 Wed ### ### ### ### 84.4 84.4 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 6,797,079 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### 546,320 0 16.4 16.4 0.0
2002-Nov-07 Thu ### ### ### ### 1,062,146 0 80.8 80.8 0.0
2002-Nov-06 Wed ### ### ### ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### 431,227 0 ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 1,839,182 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 18.7 18.7 0.0
2002-Oct-31 Thu ### ### ### ### 462,252 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 896,355 0 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### 1,213,285 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 836,728 0 73.4 73.4 0.0
2002-Oct-25 Fri ### ### ### ### 803,648 0 25.6 25.6 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 72.2 72.2 0.0
2002-Oct-22 Tue ### ### ### ### 549,188 0 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri 1.58 ### 1.58 ### 82.1 82.1 0.0
2002-Oct-17 Thu ### ### 1.58 1.58 1,401,889 ### ### ### 0.1
2002-Oct-16 Wed 1.59 ### 1.58 ### 1,603,471 1,266,742 ### ### 0.0
2002-Oct-15 Tue 1.58 1.59 1.57 1.59 ### ### ###
2002-Oct-14 Mon 1.58 1.59 1.58 1.58 74.4 74.4 0.1
2002-Oct-11 Fri 1.57 1.59 1.56 1.58 1,540,780 2,426,728 ### ### 0.1
2002-Oct-10 Thu 1.58 1.58 1.57 1.58 1,550,122 2,441,442 ### ### 0.1
2002-Oct-09 Wed 1.59 1.59 1.58 1.58 ### ### 0.1
2002-Oct-08 Tue 1.58 1.59 1.57 1.58 ### ### 0.1
2002-Oct-07 Mon 1.58 1.58 1.57 1.57 36.8 36.8 0.1
2002-Oct-04 Fri ### ### 1.57 1.58 883,444 ### 18.1 18.1 0.1
2002-Oct-03 Thu 1.57 1.58 1.56 1.58 ### ### 0.1
2002-Oct-02 Wed 1.58 1.58 1.56 1.57 ### ### 0.1
2002-Oct-01 Tue ### ### 1.57 1.58 22.6 22.6 0.1
2002-Sep-30 Mon 1.56 ### 1.56 1.59 1,973,971 ### 80.5 80.5 ###
2002-Sep-27 Fri 1.57 ### 1.56 1.59 1,439,751 ### 78.5 78.5 ###
2002-Sep-26 Thu 1.55 1.55 1.54 1.55 ### ### ###
2002-Sep-25 Wed 1.55 1.55 1.53 1.54 ### ### ###
2002-Sep-24 Tue 1.55 1.55 1.54 1.55 1,375,947 ### 82.4 82.4 ###
2002-Sep-23 Mon 1.55 1.55 1.54 1.54 660,159 1,019,945 33.6 33.6 ###
2002-Sep-20 Fri 1.54 1.55 1.54 1.55 731,540 1,130,229 78.2 78.2 ###
2002-Sep-19 Thu 1.55 1.56 1.54 1.54 33.7 33.7 ###
2002-Sep-18 Wed 1.56 1.56 1.55 1.56 74.9 74.9 ###
2002-Sep-17 Tue 1.56 1.57 1.56 1.57 568,552 889,783 73.5 73.5 0.1
2002-Sep-16 Mon 1.56 1.57 1.56 1.56 ### ### ###
2002-Sep-13 Fri 1.57 1.57 1.56 1.57 69.6 69.6 0.1
2002-Sep-12 Thu 1.59 1.59 1.55 1.56 2,562,076 4,022,459 15.3 15.3 ###
2002-Sep-11 Wed 1.59 1.59 1.58 1.58 22.3 22.3 0.1
2002-Sep-10 Tue 1.59 1.59 1.59 1.59 227,772 362,157 77.4 77.4 ###
2002-Sep-09 Mon 1.59 ### 1.58 1.59 ### ### ###
2002-Sep-06 Fri ### ### 1.59 1.59 19.6 19.6 ###
2002-Sep-05 Thu 1.59 ### 1.59 ### 684,145 ### ### ### 0.0
2002-Sep-04 Wed 1.59 ### 1.58 1.59 519,172 410,145 77.3 77.3 ###
2002-Sep-03 Tue 1.59 ### 1.59 ### 549,182 ### ### ### 0.0
2002-Sep-02 Mon 1.58 1.58 1.58 1.58 0 0.1
2002-Aug-30 Fri ### ### 1.58 1.58 18.3 18.3 0.1
2002-Aug-29 Thu 1.58 ### 1.58 ### ### ### 0.0
2002-Aug-28 Wed 1.59 ### 1.59 1.59 72.3 72.3 ###
2002-Aug-27 Tue 1.59 ### 1.59 1.59 72.5 72.5 ###
2002-Aug-26 Mon 1.59 ### 1.59 ### ### ### 0.0
2002-Aug-23 Fri 1.59 1.59 1.58 1.59 72.1 72.1 ###
2002-Aug-22 Thu 1.59 ### 1.58 1.59 434,987 ### ### ### ###
2002-Aug-21 Wed ### ### 1.58 1.58 ### ### 0.1
2002-Aug-20 Tue 1.59 ### 1.58 1.59 1,506,481 ### 73.6 73.6 ###
2002-Aug-19 Mon ### ### 1.59 1.59 1,262,274 ### 15.0 15.0 ###
2002-Aug-16 Fri 1.59 1.59 1.58 1.59 ### ### ###
2002-Aug-15 Thu 1.59 1.59 1.57 1.59 808,621 1,277,621 ### ### ###
2002-Aug-14 Wed 1.59 1.59 1.58 1.58 ### ### 0.1
2002-Aug-13 Tue 1.58 1.59 1.57 1.58 2,076,076 ### ### ### 0.1
2002-Aug-12 Mon 1.59 1.59 1.58 1.58 26.5 26.5 0.1
2002-Aug-09 Fri 1.58 1.59 1.58 1.58 69.8 69.8 0.1
2002-Aug-08 Thu 1.58 1.59 1.58 1.59 ### ### ###
2002-Aug-07 Wed ### ### 1.57 1.57 13.3 13.3 0.1
2002-Aug-06 Tue ### ### 1.59 ### ### ### 0.0
2002-Aug-05 Mon ### ### 1.59 1.59 ### ### ###
2002-Aug-02 Fri 1.59 ### 1.58 1.59 ### ### ###
2002-Aug-01 Thu ### ### 1.59 1.59 3,565,576 ### 20.6 20.6 ###
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 832,887 0 ### ### 0.0
2002-Jul-29 Mon ### ### ### ### ### ### 0.0
2002-Jul-26 Fri ### ### ### ### 1,068,143 0 ### ### 0.0
2002-Jul-25 Thu 1.59 ### 1.58 ### ### ### 0.0
2002-Jul-24 Wed 1.59 ### 1.58 1.58 42.5 42.5 0.1
2002-Jul-23 Tue ### ### 1.58 1.58 10.9 10.9 0.1
2002-Jul-22 Mon 1.59 ### 1.59 ### 2,063,483 ### 85.0 85.0 0.0
2002-Jul-19 Fri ### ### ### ### 338,120 0 ### ### 0.0
2002-Jul-18 Thu ### ### 1.59 ### ### ### 0.0
2002-Jul-17 Wed ### ### 1.59 1.59 253,754 ### ### ### ###
2002-Jul-16 Tue ### ### ### ### ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 768,553 0 22.4 22.4 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 346,854 0 80.7 80.7 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### ### ### 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 645,652 0 ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 295,629 0 27.4 27.4 0.0
2002-Jul-02 Tue ### ### ### ### 3,748,857 0 75.7 75.7 0.0
2002-Jul-01 Mon ### ### ### ### 71.8 71.8 0.0
2002-Jun-28 Fri ### ### ### ### 63.2 63.2 0.0
2002-Jun-27 Thu ### ### ### ### 841,888 0 24.2 24.2 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### ### 79.1 79.1 0.0
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 4,646,557 0 73.2 73.2 0.0
2002-Jun-19 Wed 1.72 1.72 ### ### ### ### 0.0
2002-Jun-18 Tue 1.71 1.72 1.7 1.71 845,254 1,445,384 ### ### 0.1
2002-Jun-17 Mon 1.7 1.72 1.7 1.72 ### ### 0.1
2002-Jun-14 Fri 1.71 1.72 1.7 1.7 31.3 31.3 ###
2002-Jun-13 Thu 1.72 1.72 1.7 1.71 804,275 ### 31.3 31.3 0.1
2002-Jun-12 Wed 1.73 1.73 1.7 1.72 34.5 34.5 0.1
2002-Jun-11 Tue 1.73 1.74 1.72 1.73 ### ### ###
2002-Jun-07 Fri 1.72 1.74 1.72 1.73 1,270,329 ### 74.2 74.2 ###
2002-Jun-06 Thu ### 1.72 ### 1.72 1,567,058 ### ### ### 0.1
2002-Jun-05 Wed ### ### ### ### 75.6 75.6 0.0
2002-Jun-04 Tue ### ### ### ### 22.7 22.7 0.0
2002-Jun-03 Mon ### 1.7 ### 1.7 578,188 491,459 ### ### ###
2002-May-31 Fri ### ### ### ### 26.8 26.8 0.0
2002-May-30 Thu ### ### ### ### 207,059 0 73.9 73.9 0.0
2002-May-29 Wed ### ### ### ### 28.0 28.0 0.0
2002-May-28 Tue ### ### ### ### 5,134,047 0 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 382,989 0 72.4 72.4 0.0
2002-May-24 Fri ### ### ### ### 2,405,082 0 69.8 69.8 0.0
2002-May-23 Thu ### ### ### ### 1,029,347 0 ### ### 0.0
2002-May-22 Wed ### 1.7 ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 97,675 0 ### ### 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### ### ### 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### 464,975 0 22.8 22.8 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 969,925 0 ### ### 0.0
2002-May-08 Wed ### ### ### ### 129,676 0 ### ### 0.0
2002-May-07 Tue ### ### ### ### 35.2 35.2 0.0
2002-May-06 Mon ### ### ### ### 243,587 0 ### ### 0.0
2002-May-03 Fri ### ### ### ### 1,150,383 0 ### ### 0.0
2002-May-02 Thu ### ### ### ### ### ### 0.0
2002-May-01 Wed ### ### ### ### 82.3 82.3 0.0
2002-Apr-30 Tue ### ### ### ### 3,372,554 0 35.0 35.0 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 1,288,320 0 85.0 85.0 0.0
2002-Apr-24 Wed ### ### ### ### 1,434,678 0 ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 303,888 0 33.2 33.2 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### ### ### 952,453 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 1,180,850 0 ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 81.4 81.4 0.0
2002-Apr-12 Fri 1.59 ### 1.59 1.59 71.4 71.4 ###
2002-Apr-11 Thu 1.59 ### 1.59 1.59 188,884 ### ### ### ###
2002-Apr-10 Wed 1.59 ### 1.59 ### 75.1 75.1 0.0
2002-Apr-09 Tue 1.59 1.59 1.58 1.59 703,684 ### ### ### ###
2002-Apr-08 Mon ### ### 1.59 ### 443,275 ### ### ### 0.0
2002-Apr-05 Fri 1.59 ### 1.59 ### ### ### 0.0
2002-Apr-04 Thu ### ### 1.59 ### 611,985 486,528 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 481,686 0 30.4 30.4 0.0
2002-Apr-02 Tue 1.59 ### 1.59 ### 82.8 82.8 0.0
2002-Mar-28 Thu ### ### 1.59 ### 579,386 ### 69.4 69.4 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 1.59 ### 1.59 ### 560,177 445,340 ### ### 0.0
2002-Mar-25 Mon 1.59 ### 1.59 ### ### ### 0.0
2002-Mar-22 Fri ### ### 1.59 ### 425,885 338,578 66.9 66.9 0.0
2002-Mar-21 Thu 1.59 ### 1.58 ### 739,783 584,428 75.2 75.2 0.0
2002-Mar-20 Wed 1.58 1.59 1.58 1.59 452,084 716,553 77.5 77.5 ###
2002-Mar-19 Tue 1.59 1.59 1.58 1.58 1,232,342 ### 27.4 27.4 0.1
2002-Mar-18 Mon ### ### 1.59 1.59 2,490,853 1,980,228 32.9 32.9 ###
2002-Mar-15 Fri ### ### 1.59 1.59 36.0 36.0 ###
2002-Mar-14 Thu ### ### 1.59 ### 782,141 ### 71.1 71.1 0.0
2002-Mar-13 Wed ### ### ### ### 268,282 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 758,646 0 ### ### 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### 29.5 29.5 0.0
2002-Mar-07 Thu ### ### ### ### 72.5 72.5 0.0
2002-Mar-06 Wed ### ### ### ### 3,012,626 0 27.7 27.7 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### 1.58 ### 537,925 ### 78.5 78.5 0.0
2002-Mar-01 Fri ### ### 1.58 ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 30.4 30.4 0.0
2002-Feb-27 Wed ### ### ### ### 39.9 39.9 0.0
2002-Feb-26 Tue ### ### ### ### 503,227 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### 277,086 0 77.2 77.2 0.0
2002-Feb-22 Fri ### ### ### ### 967,029 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 433,672 0 ### ### 0.0
2002-Feb-19 Tue ### ### 1.59 ### 535,146 425,441 75.3 75.3 0.0
2002-Feb-18 Mon 1.59 ### 1.59 ### 957,380 ### ### ### 0.0
2002-Feb-15 Fri ### ### 1.59 1.59 1,267,886 ### ### ### ###
2002-Feb-14 Thu 1.59 ### 1.58 1.59 70.7 70.7 ###
2002-Feb-13 Wed 1.59 ### 1.59 ### 508,144 403,974 75.7 75.7 0.0
2002-Feb-12 Tue 1.58 ### 1.58 ### 82.3 82.3 0.0
2002-Feb-11 Mon 1.58 1.59 1.58 1.58 2,828,184 4,482,671 67.6 67.6 0.1
2002-Feb-08 Fri 1.56 1.58 1.55 1.575 4,267,159 ### ### ### 0.1
2002-Feb-07 Thu 1.55 1.56 1.54 1.55 2,656,687 ### ### ### ###
2002-Feb-06 Wed 1.57 1.57 1.53 1.54 803,345 1,245,184 ### ### ###
2002-Feb-05 Tue 1.58 1.59 1.57 1.57 30.9 30.9 0.1
2002-Feb-04 Mon 1.59 ### 1.58 1.59 206,254 162,940 69.3 69.3 ###
2002-Feb-01 Fri ### ### 1.59 ### 208,471 ### 72.7 72.7 0.0
2002-Jan-31 Thu 1.59 ### 1.59 ### 372,683 296,282 77.4 77.4 0.0
2002-Jan-30 Wed 1.58 1.59 1.58 1.59 ### ### ###
2002-Jan-29 Tue 1.59 1.59 1.58 1.58 ### ### 0.1
2002-Jan-28 Mon 1.59 1.59 1.59 1.59 0 ###
2002-Jan-25 Fri 1.59 1.59 1.58 1.59 253,825 ### ### ### ###
2002-Jan-24 Thu 1.582 ### 1.58 ### 74.8 74.8 0.0
2002-Jan-23 Wed 1.59 1.59 1.57 1.58 28.8 28.8 0.1
2002-Jan-22 Tue 1.58 1.59 1.57 1.58 ### ### 0.1
2002-Jan-21 Mon 1.58 1.59 1.57 1.59 72.4 72.4 ###
2002-Jan-18 Fri 1.56 1.58 1.56 1.57 ### ### 0.1
2002-Jan-17 Thu 1.58 1.59 1.56 1.57 32.3 32.3 0.1
2002-Jan-16 Wed 1.58 1.59 1.56 1.59 126,788 ### 74.0 74.0 ###
2002-Jan-15 Tue 1.57 1.58 1.57 1.57 220,240 346,878 ### ### 0.1
2002-Jan-14 Mon 1.57 1.57 1.56 1.57 77.7 77.7 0.1
2002-Jan-11 Fri 1.59 1.59 1.58 1.59 ### ### ###
2002-Jan-10 Thu 1.58 1.59 1.58 1.59 72.1 72.1 ###
2002-Jan-09 Wed 1.58 ### 1.57 1.57 433,350 340,179 27.1 27.1 0.1
2002-Jan-08 Tue 1.57 ### 1.57 1.59 ### ### ###
2002-Jan-07 Mon 1.57 1.57 1.56 1.57 ### ### 0.1
2002-Jan-04 Fri 1.56 1.57 1.56 1.57 1,691,145 2,646,641 71.8 71.8 0.1
2002-Jan-03 Thu 1.58 1.58 1.56 1.56 ### ### ###
2002-Jan-02 Wed 1.58 1.59 1.56 ### 17.1 17.1 0.0
2001-Dec-31 Mon 1.58 1.59 1.57 1.57 25.8 25.8 0.1
2001-Dec-28 Fri 1.57 1.58 1.56 1.58 118,757 186,448 ### ### 0.1
2001-Dec-27 Thu 1.56 1.57 1.56 1.57 139,750 ### ### ### 0.1
2001-Dec-24 Mon 1.56 1.56 1.55 1.56 594,423 924,327 68.3 68.3 ###
2001-Dec-21 Fri 1.57 ### 1.55 1.57 840,925 ### ### ### 0.1
2001-Dec-20 Thu 1.59 ### 1.58 ### ### ### 0.0
2001-Dec-19 Wed 1.58 1.59 1.57 1.59 ### ### ###
2001-Dec-18 Tue 1.56 1.59 1.56 1.58 ### ### 0.1
2001-Dec-17 Mon 1.58 1.58 1.56 1.56 ### ### ###
2001-Dec-14 Fri 1.58 1.58 ### ### 391,046 308,926 ### ### 0.0
2001-Dec-13 Thu 1.56 1.58 1.56 1.56 ### ### ###
2001-Dec-12 Wed 1.58 1.59 1.54 1.55 986,449 ### ### ### ###
2001-Dec-11 Tue ### ### 1.58 1.58 925,854 731,424 ### ### 0.1
2001-Dec-10 Mon ### ### ### ### 37,740 0 70.5 70.5 0.0
2001-Dec-07 Fri 1.57 ### 1.57 ### 83.5 83.5 0.0
2001-Dec-06 Thu 1.59 ### 1.57 1.58 577,852 ### 34.8 34.8 0.1
2001-Dec-05 Wed ### ### 1.57 ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon ### ### 1.59 ### ### ### 0.0
2001-Nov-30 Fri ### ### ### ### 1,398,225 0 ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 1,651,121 0 ### ### 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### 94,943 0 ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 146,952 0 ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 395,244 0 ### ### 0.0
2001-Nov-21 Wed ### ### ### ### 70.6 70.6 0.0
2001-Nov-20 Tue ### ### ### ### 198,485 0 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 23.1 23.1 0.0
2001-Nov-16 Fri ### ### ### ### 564,754 0 ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 70.3 70.3 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 74.2 74.2 0.0
2001-Nov-09 Fri ### ### 1.59 ### ### ### 0.0
2001-Nov-08 Thu 1.59 ### 1.59 ### 236,748 ### 84.7 84.7 0.0
2001-Nov-07 Wed 1.58 1.59 1.57 1.59 235,778 372,529 77.5 77.5 ###
2001-Nov-06 Tue 1.58 1.58 1.57 1.58 1,464,686 2,306,880 ### ### 0.1
2001-Nov-05 Mon 1.58 1.58 1.56 1.58 ### ### 0.1
2001-Nov-02 Fri 1.55 1.58 1.55 1.57 80.0 80.0 0.1
2001-Nov-01 Thu 1.56 1.57 1.55 1.56 703,924 1,098,121 71.2 71.2 ###
2001-Oct-31 Wed 1.57 1.57 1.54 1.55 1,764,940 2,744,481 24.0 24.0 ###
2001-Oct-30 Tue ### 1.57 ### 1.56 ### ### ###
2001-Oct-29 Mon ### 1.56 ### 1.55 74.4 74.4 ###
2001-Oct-26 Fri 1.56 1.57 1.53 1.55 27.2 27.2 ###
2001-Oct-25 Thu 1.54 1.56 1.54 1.56 ### ### ###
2001-Oct-24 Wed 1.53 1.54 1.52 1.53 391,840 ### ### ### ###
2001-Oct-23 Tue 1.57 1.57 1.53 1.53 457,525 ### 13.9 13.9 ###
2001-Oct-22 Mon 1.57 1.58 1.55 1.57 72.0 72.0 0.1
2001-Oct-19 Fri 1.57 1.58 1.55 1.57 148,522 ### 72.6 72.6 0.1
2001-Oct-18 Thu 1.57 1.57 1.55 1.57 290,279 ### 77.2 77.2 0.1
2001-Oct-17 Wed 1.57 1.59 1.57 1.58 70.3 70.3 0.1
2001-Oct-16 Tue 1.54 1.59 1.54 1.59 89.9 89.9 ###
2001-Oct-15 Mon 1.541 1.541 1.52 1.53 ### ### ###
2001-Oct-12 Fri 1.54 1.55 1.5 1.55 734,323 1,119,842 77.9 77.9 ###
2001-Oct-11 Thu 1.52 1.56 1.51 1.54 234,826 360,457 ### ### ###
2001-Oct-10 Wed 1.5 1.51 1.49 1.51 ### ### 0.1
2001-Oct-09 Tue 1.5 1.51 1.5 ### 69.0 69.0 0.0
2001-Oct-08 Mon 1.47 1.5 1.47 1.49 230,884 ### ### ### ###
2001-Oct-05 Fri 1.51 1.51 1.47 1.49 ### ### ###
2001-Oct-04 Thu 1.52 1.52 1.5 1.51 28.8 28.8 0.1
2001-Oct-03 Wed 1.52 1.52 1.5 1.52 139,329 210,386 73.4 73.4 0.1
2001-Oct-02 Tue 1.5 1.524 1.48 1.524 388,477 ### ### ### 0.1
2001-Oct-01 Mon 1.51 1.52 1.48 1.5 25.7 25.7 0.1
2001-Sep-28 Fri 1.49 1.51 1.47 1.48 20.9 20.9 0.1
2001-Sep-27 Thu ### 1.49 1.452 1.452 116,180 ### ### ### ###
2001-Sep-26 Wed 1.46 1.49 1.46 1.47 68.2 68.2 ###
2001-Sep-25 Tue 1.47 1.49 1.46 1.471 492,329 726,185 68.5 68.5 0.1
2001-Sep-24 Mon 1.47 1.49 1.47 1.48 167,586 248,027 77.6 77.6 0.1
2001-Sep-21 Fri 1.47 1.49 1.46 1.481 201,852 ### 73.9 73.9 0.1
2001-Sep-20 Thu 1.48 1.5 1.48 1.49 80.4 80.4 ###
2001-Sep-19 Wed 1.47 1.49 1.46 1.48 66.9 66.9 0.1
2001-Sep-18 Tue 1.47 1.48 1.46 1.47 ### ### ###
2001-Sep-17 Mon 1.45 1.48 1.44 1.44 58.4 58.4 0.1
2001-Sep-14 Fri 1.44 1.46 1.43 1.45 84.7 84.7 ###
2001-Sep-13 Thu 1.42 1.45 1.42 1.43 ### ### 0.1
2001-Sep-12 Wed 1.44 1.46 1.42 1.42 ### ### ###
2001-Sep-11 Tue 1.46 1.48 1.45 1.47 175,388 256,943 ### ### ###
2001-Sep-10 Mon 1.45 1.47 1.45 1.45 912,948 ### 69.4 69.4 ###
2001-Sep-07 Fri 1.46 1.46 1.44 1.46 70.7 70.7 0.1
2001-Sep-06 Thu 1.458 1.48 1.45 1.47 2,065,572 ### 77.0 77.0 ###
2001-Sep-05 Wed 1.48 1.49 1.46 1.46 836,451 ### 24.0 24.0 0.1
2001-Sep-04 Tue 1.49 1.5 1.48 1.49 85,680 ### ### ### ###
2001-Sep-03 Mon 1.49 1.5 1.48 1.48 ### ### 0.1
2001-Aug-31 Fri 1.49 1.5 1.48 1.49 71.3 71.3 ###
2001-Aug-30 Thu 1.47 1.49 1.46 1.49 ### ### ###
2001-Aug-29 Wed 1.46 1.47 1.46 1.47 78.4 78.4 ###
2001-Aug-28 Tue 1.47 1.47 1.46 1.47 504,780 ### 75.1 75.1 ###
2001-Aug-27 Mon 1.47 1.47 1.46 1.47 70.7 70.7 ###
2001-Aug-24 Fri 1.47 1.47 1.45 1.47 2,048,454 2,990,742 ### ### ###
2001-Aug-23 Thu 1.47 1.48 1.46 1.46 27.7 27.7 0.1
2001-Aug-22 Wed 1.45 1.45 1.43 1.45 1,100,685 1,584,986 73.5 73.5 ###
2001-Aug-21 Tue 1.44 1.45 1.44 1.44 71.7 71.7 0.1
2001-Aug-20 Mon 1.45 1.45 1.43 1.44 ### ### 0.1
2001-Aug-17 Fri 1.46 1.46 1.45 1.45 2,102,184 3,058,677 24.7 24.7 ###
2001-Aug-16 Thu 1.46 1.47 1.45 1.46 ### ### 0.1
2001-Aug-15 Wed 1.484 1.484 1.44 1.46 637,751 ### 22.5 22.5 0.1
2001-Aug-14 Tue 1.46 1.49 1.45 1.49 701,549 1,031,277 86.9 86.9 ###
2001-Aug-13 Mon 1.46 1.46 1.45 1.46 201,483 293,157 72.9 72.9 0.1
2001-Aug-10 Fri 1.46 1.46 1.45 1.46 ### ### 0.1
2001-Aug-09 Thu 1.43 1.46 1.43 1.46 451,229 652,025 84.9 84.9 0.1
2001-Aug-08 Wed 1.43 1.43 1.43 1.43 1,438,028 2,056,380 70.5 70.5 0.1
2001-Aug-07 Tue 1.43 1.43 1.42 1.43 72.6 72.6 0.1
2001-Aug-06 Mon 1.43 1.43 1.42 1.43 ### ### 0.1
2001-Aug-03 Fri 1.43 1.43 1.42 1.43 71.8 71.8 0.1
2001-Aug-02 Thu 1.42 1.43 1.41 1.43 ### ### 0.1
2001-Aug-01 Wed 1.42 1.42 1.41 1.42 260,479 368,577 ### ### ###
2001-Jul-31 Tue 1.41 1.42 1.41 1.42 77.5 77.5 ###
2001-Jul-30 Mon 1.41 1.41 1.4 ### 591,070 830,453 ### ### 0.0
2001-Jul-27 Fri 1.41 1.41 1.4 1.41 66.6 66.6 ###
2001-Jul-26 Thu 1.41 1.41 ### ### 867,626 611,676 ### ### 0.0
2001-Jul-25 Wed 1.42 1.42 1.4 1.4 31.9 31.9 ###
2001-Jul-24 Tue 1.42 1.42 1.41 1.41 429,223 607,350 ### ### ###
2001-Jul-23 Mon 1.42 1.42 1.41 1.42 ### ### ###
2001-Jul-20 Fri 1.41 1.41 1.4 1.41 231,489 325,242 75.4 75.4 ###
2001-Jul-19 Thu 1.4 1.41 1.4 1.41 186,847 262,520 ### ### ###
2001-Jul-18 Wed 1.41 1.41 1.4 1.41 ### ### ###
2001-Jul-17 Tue 1.42 1.42 ### 1.4 748,077 ### 26.2 26.2 ###
2001-Jul-16 Mon 1.4 1.42 ### 1.42 500,057 355,040 84.3 84.3 ###
2001-Jul-13 Fri 1.4 1.41 ### 1.4 293,346 ### 70.8 70.8 ###
2001-Jul-12 Thu 1.41 1.42 1.4 1.42 ### ### ###
2001-Jul-11 Wed 1.42 1.42 1.41 1.42 ### ### ###
2001-Jul-10 Tue 1.42 1.42 1.41 1.42 654,828 926,581 68.0 68.0 ###
2001-Jul-09 Mon 1.42 1.42 1.4 1.42 1,850,253 2,608,856 73.2 73.2 ###
2001-Jul-06 Fri 1.4 1.42 1.4 1.41 ### ### ###
2001-Jul-05 Thu 1.428 1.428 ### ### ### ### 0.0
2001-Jul-04 Wed 1.42 1.42 ### 1.41 ### ### ###
2001-Jul-03 Tue 1.41 1.43 1.4 1.43 ### ### 0.1
2001-Jul-02 Mon ### 1.43 ### 1.43 ### ### 0.1
2001-Jun-29 Fri ### 1.4 ### ### 561,052 ### ### ### 0.0
2001-Jun-28 Thu ### 1.4 ### ### 262,724 ### ### ### 0.0
2001-Jun-27 Wed 1.41 1.41 ### 1.4 401,775 283,251 ### ### ###
2001-Jun-26 Tue ### 1.4 ### 1.4 ### ### ###
2001-Jun-25 Mon 1.45 1.45 1.4 1.41 19.5 19.5 ###
2001-Jun-22 Fri 1.45 1.47 1.45 1.45 558,355 ### 65.5 65.5 ###
2001-Jun-21 Thu 1.45 1.46 1.45 1.45 283,776 ### 70.5 70.5 ###
2001-Jun-20 Wed 1.44 1.46 1.44 1.45 73.7 73.7 ###
2001-Jun-19 Tue 1.45 1.46 1.45 1.45 ### ### ###
2001-Jun-18 Mon 1.46 1.46 1.45 1.46 155,956 ### 74.9 74.9 0.1
2001-Jun-15 Fri 1.45 1.46 1.45 1.46 125,185 182,144 ### ### 0.1
2001-Jun-14 Thu 1.47 1.47 1.45 1.45 ### ### ###
2001-Jun-13 Wed 1.44 1.45 1.43 1.45 1,134,127 1,633,142 77.2 77.2 ###
2001-Jun-12 Tue 1.44 1.45 1.43 1.45 194,780 280,483 78.6 78.6 ###
2001-Jun-11 Mon 1.44 1.44 1.44 1.44 0 0.1
2001-Jun-08 Fri 1.45 1.46 1.44 1.44 146,428 212,320 29.2 29.2 0.1
2001-Jun-07 Thu 1.45 1.46 1.45 1.45 2,028,688 2,951,741 71.2 71.2 ###
2001-Jun-06 Wed 1.45 1.46 1.44 1.44 130,846 189,726 36.1 36.1 0.1
2001-Jun-05 Tue 1.44 1.46 1.43 1.46 501,924 725,280 ### ### 0.1
2001-Jun-04 Mon 1.45 1.47 1.44 1.44 286,748 ### 34.1 34.1 0.1
2001-Jun-01 Fri 1.44 1.46 1.43 1.46 80.5 80.5 0.1
2001-May-31 Thu 1.43 1.44 1.42 1.43 249,720 ### 74.1 74.1 0.1
2001-May-30 Wed 1.43 1.45 1.43 1.43 142,229 ### ### ### 0.1
2001-May-29 Tue 1.44 1.45 1.43 1.43 32.0 32.0 0.1
2001-May-28 Mon 1.42 1.45 1.41 1.44 84.1 84.1 0.1
2001-May-25 Fri 1.43 1.45 1.42 1.42 ### ### ###
2001-May-24 Thu 1.43 1.45 1.42 1.45 153,629 220,457 ### ### ###
2001-May-23 Wed 1.43 1.43 1.42 1.42 288,329 ### 31.4 31.4 ###
2001-May-22 Tue 1.44 1.45 1.42 1.44 ### ### 0.1
2001-May-21 Mon 1.424 1.45 1.4 ### 25.6 25.6 0.0
2001-May-18 Fri ### 1.4 ### 1.4 ### ### ###
2001-May-17 Thu ### ### ### ### 8,171,589 0 73.7 73.7 0.0
2001-May-16 Wed ### ### ### ### 226,653 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### 362,771 0 72.6 72.6 0.0
2001-May-09 Wed ### ### ### ### ### ### 0.0
2001-May-08 Tue ### ### ### ### 505,649 0 ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 292,375 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### 396,751 0 29.0 29.0 0.0
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 147,485 0 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### 29.4 29.4 0.0
2001-Apr-26 Thu ### ### ### ### 201,984 0 ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 219,922 0 ### ### 0.0
2001-Apr-23 Mon ### ### 1.342 1.342 26.6 26.6 0.1
2001-Apr-20 Fri ### ### ### ### 34.2 34.2 0.0
2001-Apr-19 Thu ### ### ### ### 1,054,621 0 ### ### 0.0
2001-Apr-18 Wed ### ### ### ### ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 32.6 32.6 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 ### ### ### ### 392,222 0 ### ### 0.0
2001-Apr-10 Tue ### ### ### ### 133,078 0 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 215,449 0 33.8 33.8 0.0
2001-Apr-06 Fri ### ### ### ### 275,520 0 ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 103,980 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### ### ### 0.0
2001-Apr-03 Tue ### ### ### ### ### ### 0.0
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri ### ### ### ### 34.0 34.0 0.0
2001-Mar-29 Thu ### ### ### ### 768,946 0 23.5 23.5 0.0
2001-Mar-28 Wed ### ### ### ### 279,480 0 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 138,827 0 36.5 36.5 0.0
2001-Mar-22 Thu ### ### ### ### 309,489 0 ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 129,280 0 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 69.1 69.1 0.0
2001-Mar-19 Mon 1.4 1.4 ### ### 30.0 30.0 0.0
2001-Mar-16 Fri ### 1.4 ### 1.4 134,847 ### ### ### ###
2001-Mar-15 Thu 1.4 1.4 ### ### 313,843 ### 34.9 34.9 0.0
2001-Mar-14 Wed 1.4 1.4 ### 1.4 189,121 132,384 ### ### ###
2001-Mar-13 Tue ### 1.41 ### ### 88,544 62,423 42.7 42.7 0.0
2001-Mar-12 Mon 1.4 1.42 1.4 1.41 80.3 80.3 ###
2001-Mar-09 Fri 1.4 1.4 ### 1.4 ### ### ###
2001-Mar-08 Thu 1.41 1.41 1.4 ### 159,656 ### 33.9 33.9 0.0
2001-Mar-07 Wed 1.41 1.41 1.4 1.4 28.3 28.3 ###
2001-Mar-06 Tue 1.4 1.41 1.4 1.41 102,949 144,643 77.4 77.4 ###
2001-Mar-05 Mon 1.41 1.41 1.4 1.4 84,081 ### ### ### ###
2001-Mar-02 Fri 1.41 1.42 1.4 1.4 25.9 25.9 ###
2001-Mar-01 Thu 1.41 1.42 1.4 1.42 73.9 73.9 ###
2001-Feb-28 Wed 1.41 1.41 1.4 1.41 87,722 123,249 ### ### ###
2001-Feb-27 Tue 1.41 1.41 ### 1.4 ### ### ###
2001-Feb-26 Mon ### 1.41 1.4 1.41 76.3 76.3 ###
2001-Feb-23 Fri 1.4 1.4 ### ### 29.6 29.6 0.0
2001-Feb-22 Thu ### ### ### ### 133,549 0 75.8 75.8 0.0
2001-Feb-21 Wed 1.4 1.4 ### ### 105,987 ### ### ### 0.0
2001-Feb-20 Tue 1.4 1.42 ### ### 26.2 26.2 0.0
2001-Feb-19 Mon ### 1.41 ### 1.4 156,779 110,529 85.5 85.5 ###
2001-Feb-16 Fri 1.4 1.41 ### ### 169,673 ### ### ### 0.0
2001-Feb-15 Thu 1.42 1.42 ### ### ### ### 0.0
2001-Feb-14 Wed 1.43 1.44 1.42 1.42 201,774 ### ### ### ###
2001-Feb-13 Tue 1.45 1.45 1.41 1.44 ### ### 0.1
2001-Feb-12 Mon ### 1.45 ### 1.45 93.8 93.8 ###
2001-Feb-09 Fri 1.41 1.42 ### ### 400,821 284,582 ### ### 0.0
2001-Feb-08 Thu 1.46 1.47 1.41 1.42 ### ### ###
2001-Feb-07 Wed 1.47 1.47 1.46 1.46 ### ### 0.1
2001-Feb-06 Tue 1.48 1.49 1.48 1.48 71.5 71.5 0.1
2001-Feb-05 Mon 1.47 1.48 1.47 1.47 ### ### ###
2001-Feb-02 Fri 1.48 1.48 1.46 1.47 277,557 ### 35.8 35.8 ###
2001-Feb-01 Thu 1.46 1.5 1.46 1.48 552,279 817,372 78.0 78.0 0.1
2001-Jan-31 Wed 1.48 1.48 1.46 1.47 31.8 31.8 ###
2001-Jan-30 Tue 1.47 1.5 1.47 1.47 76,624 113,786 ### ### ###
2001-Jan-29 Mon 1.47 1.5 1.47 1.5 86.1 86.1 0.1
2001-Jan-25 Thu 1.47 1.48 1.47 1.48 54,578 ### 73.7 73.7 0.1
2001-Jan-24 Wed 1.46 1.47 1.46 1.47 74,554 109,221 73.7 73.7 ###
2001-Jan-23 Tue 1.48 1.5 1.47 1.47 ### ### ###
2001-Jan-22 Mon 1.49 1.5 1.48 1.5 ### ### 0.1
2001-Jan-19 Fri 1.48 1.51 1.48 1.49 141,059 210,883 69.6 69.6 ###
2001-Jan-18 Thu 1.47 1.5 1.47 1.48 ### ### 0.1
2001-Jan-17 Wed 1.46 1.48 1.46 1.47 ### ### ###
2001-Jan-16 Tue 1.45 1.45 1.44 1.45 99,149 143,270 ### ### ###
2001-Jan-15 Mon 1.45 1.45 1.44 1.45 197,542 285,448 ### ### ###
2001-Jan-12 Fri 1.44 1.46 1.44 1.46 ### ### 0.1
2001-Jan-11 Thu 1.44 1.45 1.44 1.44 75.6 75.6 0.1
2001-Jan-10 Wed 1.44 1.44 1.43 1.44 ### ### 0.1
2001-Jan-09 Tue 1.43 1.44 1.43 1.43 74.4 74.4 0.1
2001-Jan-08 Mon 1.45 1.45 1.42 1.43 362,923 ### ### ### 0.1
2001-Jan-05 Fri 1.46 1.46 1.45 1.46 418,752 609,284 ### ### 0.1
2001-Jan-04 Thu 1.45 1.46 1.45 1.46 ### ### 0.1
2001-Jan-03 Wed 1.48 1.48 1.45 1.45 ### ### ###
2001-Jan-02 Tue 1.46 1.49 1.46 1.48 ### ### 0.1
2001-Jan-01 Mon 1.47 1.49 1.46 ### ### ### 0.0
2000-Dec-29 Fri 1.47 1.49 1.46 ### ### ### 0.0
2000-Dec-28 Thu 1.49 1.49 1.47 1.47 151,770 ### ### ### ###
2000-Dec-27 Wed 1.48 1.49 1.46 1.49 72.0 72.0 ###
2000-Dec-26 Tue 1.46 1.48 1.46 1.47 ### ### ###
2000-Dec-25 Mon 1.46 1.48 1.46 1.47 ### ### ###
2000-Dec-22 Fri 1.46 1.48 1.46 1.47 ### ### ###
2000-Dec-21 Thu 1.44 1.49 1.43 1.49 266,588 ### ### ### ###
2000-Dec-20 Wed 1.48 1.49 1.47 1.49 1,229,657 ### ### ### ###
2000-Dec-19 Tue 1.48 1.48 1.47 1.48 74.0 74.0 0.1
2000-Dec-18 Mon 1.48 1.49 1.47 1.47 ### ### ###
2000-Dec-15 Fri 1.47 1.47 1.46 1.47 209,177 306,444 80.1 80.1 ###
2000-Dec-14 Thu 1.46 1.47 1.46 1.47 258,228 ### 74.4 74.4 ###
2000-Dec-13 Wed 1.47 1.47 1.46 1.46 493,048 ### ### ### 0.1
2000-Dec-12 Tue 1.46 1.47 1.45 1.45 32.1 32.1 ###
2000-Dec-11 Mon 1.44 1.45 1.44 1.44 168,781 243,888 ### ### 0.1
2000-Dec-08 Fri 1.44 1.45 1.43 1.44 ### ### 0.1
2000-Dec-07 Thu 1.44 1.44 1.43 1.44 146,484 ### 68.4 68.4 0.1
2000-Dec-06 Wed 1.44 1.44 1.42 1.44 ### ### 0.1
2000-Dec-05 Tue 1.43 1.44 1.43 ### 406,170 582,853 68.6 68.6 0.0
2000-Dec-04 Mon 1.43 1.44 1.43 1.43 1,737,072 ### 72.1 72.1 0.1
2000-Dec-01 Fri 1.45 1.45 1.43 1.44 108,284 155,928 ### ### 0.1
2000-Nov-30 Thu 1.45 1.45 1.42 1.43 541,942 777,686 ### ### 0.1
2000-Nov-29 Wed 1.45 1.45 1.44 1.44 31.0 31.0 0.1
2000-Nov-28 Tue 1.44 1.45 1.43 1.44 62,450 89,928 76.2 76.2 0.1
2000-Nov-27 Mon 1.45 1.45 1.43 1.43 94,052 ### 26.6 26.6 0.1
2000-Nov-24 Fri 1.44 1.45 1.44 1.45 186,158 ### 70.5 70.5 ###
2000-Nov-23 Thu 1.45 1.45 1.43 1.44 117,278 168,880 35.1 35.1 0.1
2000-Nov-22 Wed 1.47 1.47 1.45 1.45 159,077 232,252 ### ### ###
2000-Nov-21 Tue 1.46 1.471 1.45 1.47 ### ### ###
2000-Nov-20 Mon 1.48 1.48 1.45 1.46 ### ### 0.1
2000-Nov-17 Fri 1.47 1.48 1.45 1.48 ### ### 0.1
2000-Nov-16 Thu 1.47 1.5 1.46 1.47 ### ### ###
2000-Nov-15 Wed 1.47 1.5 1.46 1.47 648,086 ### 69.2 69.2 ###
2000-Nov-13 Mon 1.43 1.45 1.43 1.44 ### ### 0.1
2000-Nov-10 Fri 1.45 1.45 1.43 1.45 ### ### ###
2000-Nov-09 Thu 1.45 1.45 1.44 1.44 122,142 ### 24.9 24.9 0.1
2000-Nov-08 Wed 1.43 1.45 1.43 1.45 309,229 445,289 ### ### ###
2000-Nov-07 Tue 1.46 1.46 1.44 1.44 233,756 338,946 17.6 17.6 0.1
2000-Nov-06 Mon 1.47 1.47 1.45 1.46 70,684 ### ### ### 0.1
2000-Nov-03 Fri 1.46 1.48 1.46 1.47 70.5 70.5 ###
2000-Nov-02 Thu 1.46 1.46 1.44 1.44 1,332,223 1,931,723 20.6 20.6 0.1
2000-Nov-01 Wed 1.47 1.48 1.44 1.46 80,842 118,029 ### ### 0.1
2000-Oct-31 Tue 1.47 1.47 1.43 1.43 16.3 16.3 0.1
2000-Oct-30 Mon 1.45 1.48 1.45 1.48 86.9 86.9 0.1
2000-Oct-27 Fri 1.45 1.45 1.44 1.45 68.9 68.9 ###
2000-Oct-26 Thu 1.47 1.47 1.44 1.45 1,036,847 ### ### ### ###
2000-Oct-25 Wed 1.47 1.49 1.47 1.47 455,078 ### ### ### ###
2000-Oct-24 Tue 1.46 1.46 1.45 1.46 74.3 74.3 0.1
2000-Oct-23 Mon 1.47 1.47 1.46 1.46 ### ### 0.1
2000-Oct-20 Fri 1.46 1.47 1.46 1.46 64.4 64.4 0.1
2000-Oct-19 Thu 1.49 1.49 1.46 1.474 192,377 283,756 ### ### 0.1
2000-Oct-18 Wed 1.5 1.5 1.45 1.5 73.1 73.1 0.1
2000-Oct-17 Tue 1.5 1.5 1.49 1.5 743,858 ### ### ### 0.1
2000-Oct-16 Mon ### ### 1.5 1.5 ### ### 0.1
2000-Oct-13 Fri 1.46 1.5 1.45 1.5 549,478 810,480 ### ### 0.1
2000-Oct-12 Thu 1.48 1.5 1.45 1.47 35.0 35.0 ###
2000-Oct-11 Wed 1.5 1.5 1.48 1.5 71.8 71.8 0.1
2000-Oct-10 Tue 1.51 1.51 1.49 1.49 ### ### ###
2000-Oct-09 Mon 1.48 1.51 1.47 1.51 83.9 83.9 0.1
2000-Oct-06 Fri 1.45 1.48 1.43 1.48 78.9 78.9 0.1
2000-Oct-05 Thu 1.42 1.45 1.42 1.45 2,180,655 ### ### ### ###
2000-Oct-04 Wed 1.42 1.44 1.42 1.43 666,129 ### ### ### 0.1
2000-Oct-03 Tue 1.42 1.43 1.41 1.42 112,850 160,247 ### ### ###
2000-Oct-02 Mon 1.41 1.43 1.41 1.42 137,670 ### 74.6 74.6 ###
2000-Sep-29 Fri 1.4 1.4 ### 1.4 64.1 64.1 ###
2000-Sep-28 Thu 1.42 1.42 ### ### ### ### 0.0
2000-Sep-27 Wed 1.4 1.41 1.4 1.41 47,340 ### ### ### ###
2000-Sep-26 Tue 1.4 1.42 1.4 1.42 77.8 77.8 ###
2000-Sep-25 Mon 1.4 1.42 1.4 1.42 153,279 216,123 78.8 78.8 ###
2000-Sep-22 Fri 1.42 1.42 ### 1.4 166,878 118,483 38.7 38.7 ###
2000-Sep-21 Thu 1.41 1.41 1.4 1.41 76.3 76.3 ###
2000-Sep-20 Wed 1.41 1.41 1.4 1.4 ### ### ###
2000-Sep-19 Tue 1.41 1.43 1.41 1.41 ### ### ###
2000-Sep-18 Mon 1.42 1.42 1.41 1.42 46,022 65,121 ### ### ###
2000-Sep-15 Fri 1.42 1.44 1.42 1.43 ### ### 0.1
2000-Sep-14 Thu 1.42 1.44 1.42 1.44 148,821 ### ### ### 0.1
2000-Sep-13 Wed 1.42 1.43 1.42 1.42 30,640 ### ### ### ###
2000-Sep-12 Tue 1.41 1.42 1.41 1.42 ### ### ###
2000-Sep-11 Mon 1.41 1.42 1.41 1.42 80,685 ### ### ### ###
2000-Sep-08 Fri 1.41 1.43 1.4 1.42 73.6 73.6 ###
2000-Sep-07 Thu 1.41 1.43 ### 1.43 83.2 83.2 0.1
2000-Sep-06 Wed 1.44 1.44 1.4 1.4 ### ### ###
2000-Sep-05 Tue 1.42 1.42 1.42 1.42 256,577 ### 73.3 73.3 ###
2000-Sep-04 Mon 1.42 1.42 ### 1.42 ### ### ###
2000-Sep-01 Fri 1.42 1.44 1.42 1.42 72.6 72.6 ###
2000-Aug-31 Thu 1.42 1.43 1.42 1.42 76.9 76.9 ###
2000-Aug-30 Wed 1.43 1.44 1.42 1.42 35.3 35.3 ###
2000-Aug-29 Tue 1.43 1.44 1.43 1.43 304,884 ### ### ### 0.1
2000-Aug-28 Mon 1.42 1.43 1.42 1.42 74.7 74.7 ###
2000-Aug-25 Fri 1.43 1.44 1.42 1.43 74.4 74.4 0.1
2000-Aug-24 Thu 1.44 1.44 1.43 1.43 32.6 32.6 0.1
2000-Aug-23 Wed 1.43 1.44 1.42 1.44 270,250 386,457 78.9 78.9 0.1
2000-Aug-22 Tue 1.44 1.45 1.43 1.44 68.8 68.8 0.1
2000-Aug-21 Mon 1.42 1.45 1.42 1.45 ### ### ###
2000-Aug-18 Fri 1.44 1.45 1.43 1.43 ### ### 0.1
2000-Aug-17 Thu 1.43 1.44 1.42 1.44 74.1 74.1 0.1
2000-Aug-16 Wed 1.41 1.43 1.41 1.43 209,274 ### ### ### 0.1
2000-Aug-15 Tue 1.44 1.44 1.41 1.41 835,027 ### 20.1 20.1 ###
2000-Aug-14 Mon 1.44 1.44 1.42 1.42 104,644 149,640 ### ### ###
2000-Aug-11 Fri 1.43 1.44 1.43 1.44 ### ### 0.1
2000-Aug-10 Thu 1.44 1.44 1.43 1.43 212,382 ### 28.5 28.5 0.1
2000-Aug-09 Wed 1.42 1.44 1.42 1.44 ### ### 0.1
2000-Aug-08 Tue 1.4 1.43 ### 1.42 67,270 ### 82.1 82.1 ###
2000-Aug-07 Mon 1.4 1.4 ### ### 32.8 32.8 0.0
2000-Aug-04 Fri 1.41 1.41 ### 1.4 61,289 ### 32.5 32.5 ###
2000-Aug-03 Thu 1.41 1.42 1.4 1.41 787,553 1,110,449 ### ### ###
2000-Aug-02 Wed 1.42 1.42 1.4 1.42 ### ### ###
2000-Aug-01 Tue 1.4 1.42 ### 1.42 320,141 ### ### ### ###
2000-Jul-31 Mon ### 1.4 ### ### 248,040 173,628 78.9 78.9 0.0
2000-Jul-28 Fri ### 1.4 ### ### ### ### 0.0
2000-Jul-27 Thu 1.41 1.41 ### ### 77,646 54,740 23.4 23.4 0.0
2000-Jul-26 Wed 1.42 1.43 1.41 1.41 745,248 1,058,252 ### ### ###
2000-Jul-25 Tue 1.43 1.43 1.42 1.42 364,677 ### ### ### ###
2000-Jul-24 Mon 1.43 1.43 1.41 1.41 ### ### ###
2000-Jul-21 Fri 1.41 1.43 1.41 1.43 179,271 ### 75.1 75.1 0.1
2000-Jul-20 Thu 1.44 1.44 1.42 1.43 226,783 ### 32.6 32.6 0.1
2000-Jul-19 Wed 1.45 1.45 1.43 1.45 ### ### ###
2000-Jul-18 Tue 1.45 1.46 1.44 1.45 70.5 70.5 ###
2000-Jul-17 Mon 1.46 1.46 1.43 1.45 353,153 ### ### ### ###
2000-Jul-14 Fri 1.45 1.46 1.45 1.46 72.4 72.4 0.1
2000-Jul-13 Thu 1.45 1.45 1.44 1.45 69.1 69.1 ###
2000-Jul-12 Wed 1.46 1.46 1.43 1.44 22.9 22.9 0.1
2000-Jul-11 Tue 1.44 1.46 1.44 1.46 116,822 ### 78.0 78.0 0.1
2000-Jul-10 Mon 1.43 1.46 1.43 1.44 90,681 ### 70.6 70.6 0.1
2000-Jul-07 Fri 1.44 1.46 1.44 1.46 75.7 75.7 0.1
2000-Jul-06 Thu 1.45 1.45 1.43 1.44 26.8 26.8 0.1
2000-Jul-05 Wed 1.43 1.45 1.42 1.44 239,551 343,755 ### ### 0.1
2000-Jul-04 Tue 1.43 1.44 1.43 1.43 59.8 59.8 0.1
2000-Jul-03 Mon 1.44 1.44 1.42 1.43 223,184 319,153 ### ### 0.1
2000-Jun-30 Fri 1.47 1.51 1.46 1.47 55.5 55.5 ###
2000-Jun-29 Thu 1.43 1.46 1.43 1.46 ### ### 0.1
2000-Jun-28 Wed ### 1.45 ### 1.44 66,846 ### ### ### 0.1
2000-Jun-27 Tue ### 1.42 ### ### ### ### 0.0
2000-Jun-26 Mon 1.42 1.42 1.42 1.42 ### ### ###
2000-Jun-23 Fri 1.47 1.47 1.43 1.43 13.7 13.7 0.1
2000-Jun-22 Thu 1.46 1.47 1.44 1.44 135,943 ### 23.4 23.4 0.1
2000-Jun-21 Wed 1.42 1.44 1.4 1.44 547,652 ### ### ### 0.1
2000-Jun-20 Tue 1.46 1.46 1.42 1.43 833,045 1,199,584 ### ### 0.1
2000-Jun-19 Mon 1.47 1.48 1.45 1.45 ### ### ###
2000-Jun-16 Fri 1.47 1.48 1.46 1.47 ### ### ###
2000-Jun-15 Thu 1.457 1.48 1.457 1.48 137,728 202,253 ### ### 0.1
2000-Jun-14 Wed 1.48 1.48 1.45 1.45 ### ### ###
2000-Jun-13 Tue 1.46 1.48 1.46 1.47 78.6 78.6 ###
2000-Jun-12 Mon 1.48 1.48 1.48 1.48 0 0.1
2000-Jun-08 Thu 1.48 1.49 1.48 1.49 146,359 217,343 ### ### ###
2000-Jun-07 Wed 1.47 1.49 1.45 1.458 361,770 ### 35.5 35.5 0.1
2000-Jun-06 Tue 1.46 1.46 1.44 1.44 110,275 ### 28.8 28.8 0.1
2000-Jun-05 Mon 1.45 1.46 1.45 1.46 518,171 ### ### ### 0.1
2000-Jun-02 Fri 1.48 1.48 1.44 1.45 19.9 19.9 ###
2000-Jun-01 Thu 1.47 1.47 1.45 1.45 29.1 29.1 ###
2000-May-31 Wed 1.45 1.47 1.45 1.47 78.2 78.2 ###
2000-May-30 Tue 1.44 1.47 1.44 1.47 ### ### ###
2000-May-29 Mon ### 1.44 ### 1.44 ### ### 0.1
2000-May-26 Fri 1.43 1.44 1.43 1.44 22,249 31,927 ### ### 0.1
2000-May-25 Thu 1.44 1.44 1.43 1.44 38,352 ### ### ### 0.1
2000-May-24 Wed 1.42 1.44 1.42 1.44 132,644 189,680 82.2 82.2 0.1
2000-May-23 Tue 1.42 1.44 1.42 1.43 72.8 72.8 0.1
2000-May-22 Mon 1.43 1.44 1.4 1.44 79.8 79.8 0.1
2000-May-19 Fri 1.43 1.43 1.41 1.43 ### ### 0.1
2000-May-18 Thu 1.4 1.44 1.4 1.41 195,085 277,020 ### ### ###
2000-May-17 Wed 1.41 1.42 1.4 1.4 60,187 ### 35.5 35.5 ###
2000-May-16 Tue 1.41 1.42 1.41 1.42 ### ### ###
2000-May-15 Mon 1.4 1.42 1.4 1.42 34,448 48,571 ### ### ###
2000-May-12 Fri 1.4 1.4 1.4 1.4 37,348 52,287 ### ### ###
2000-May-11 Thu 1.4 1.42 1.4 1.42 163,328 ### 80.3 80.3 ###
2000-May-10 Wed 1.42 1.43 1.41 1.42 209,957 ### ### ### ###
2000-May-09 Tue 1.43 1.44 1.42 1.42 ### ### ###
2000-May-08 Mon 1.45 1.45 1.42 1.42 34,058 48,873 ### ### ###
2000-May-05 Fri 1.45 1.45 1.42 1.42 15.7 15.7 ###
2000-May-04 Thu 1.4 1.45 ### 1.45 226,772 ### 88.8 88.8 ###
2000-May-03 Wed 1.45 1.47 ### ### 90,950 66,848 ### ### 0.0
2000-May-02 Tue 1.45 1.47 1.45 1.45 ### ### ###
2000-May-01 Mon 1.4 1.45 1.4 1.45 154,852 ### 95.4 95.4 ###
2000-Apr-28 Fri 1.384 1.4 ### 1.4 2,781,488 1,947,041 70.1 70.1 ###
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed 1.42 1.42 ### ### 233,123 ### ### ### 0.0
2000-Apr-25 Tue 1.443 1.443 1.443 1.443 0 ###
2000-Apr-24 Mon 1.443 1.443 1.443 1.443 0 ###
2000-Apr-21 Fri 1.443 1.443 1.443 1.443 0 ###
2000-Apr-19 Wed 1.42 1.443 1.41 1.443 ### ### ###
2000-Apr-18 Tue ### 1.43 ### 1.42 47,744 ### ### ### ###
2000-Apr-17 Mon ### ### ### ### 73.4 73.4 0.0
2000-Apr-14 Fri 1.4 1.4 1.4 1.4 57.7 57.7 ###
2000-Apr-13 Thu 1.41 1.42 1.4 1.4 108,240 ### 40.4 40.4 ###
2000-Apr-12 Wed 1.44 1.44 1.4 1.4 ### ### ###
2000-Apr-11 Tue 1.41 1.48 1.41 1.42 ### ### ###
2000-Apr-07 Fri 1.44 1.45 1.44 1.44 66.3 66.3 0.1
2000-Apr-06 Thu 1.43 1.44 1.43 1.44 61.9 61.9 0.1
2000-Apr-05 Wed 1.42 1.45 1.41 1.42 77.6 77.6 ###
2000-Apr-04 Tue 1.43 1.44 1.42 1.42 144,144 206,125 49.6 49.6 ###
2000-Apr-03 Mon 1.42 1.44 1.42 1.44 296,189 423,550 82.0 82.0 0.1
2000-Mar-31 Fri 1.43 1.44 1.42 1.42 ### ### ###
2000-Mar-30 Thu 1.43 1.43 1.42 1.42 45.1 45.1 ###
2000-Mar-29 Wed 1.43 1.44 1.43 1.43 754,321 1,082,450 ### ### 0.1
2000-Mar-28 Tue 1.4 1.42 1.4 1.42 73.3 73.3 ###
2000-Mar-24 Fri ### 1.41 ### 1.41 339,827 239,578 80.4 80.4 ###
2000-Mar-23 Thu ### ### ### ### 35.7 35.7 0.0
2000-Mar-22 Wed ### ### ### ### ### ### 0.0
2000-Mar-21 Tue ### ### ### ### 1,041,822 0 ### ### 0.0
2000-Mar-20 Mon 1.4 1.4 ### ### ### ### 0.0
2000-Mar-17 Fri ### 1.44 ### ### 120,544 ### ### ### 0.0
2000-Mar-16 Thu 1.4 1.4 ### ### 26.4 26.4 0.0
2000-Mar-15 Wed 1.4 1.42 1.4 1.4 38,346 ### 69.2 69.2 ###
2000-Mar-14 Tue 1.42 1.43 1.4 1.43 ### ### 0.1
2000-Mar-13 Mon 1.42 1.42 1.42 1.42 67.4 67.4 ###
2000-Mar-10 Fri ### 1.45 ### ### 26.4 26.4 0.0
2000-Mar-09 Thu ### ### ### ### ### ### 0.0
2000-Mar-08 Wed 1.43 1.45 ### 1.384 157,043 113,856 14.7 14.7 0.1
2000-Mar-07 Tue ### 1.4 ### ### 110,057 ### 37.4 37.4 0.0
2000-Mar-06 Mon ### 1.4 ### ### ### ### 0.0
2000-Mar-03 Fri 1.4 1.4 ### ### 132,222 92,555 ### ### 0.0
2000-Mar-02 Thu ### 1.43 ### ### 2,360,948 1,688,077 42.3 42.3 0.0
2000-Mar-01 Wed 1.41 1.41 ### ### 18.1 18.1 0.0
2000-Feb-29 Tue ### 1.4 ### 1.4 305,651 213,955 ### ### ###
2000-Feb-28 Mon ### ### ### ### 208,828 0 80.0 80.0 0.0
2000-Feb-25 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu ### ### ### ### 468,523 0 ### ### 0.0
2000-Feb-23 Wed ### 1.4 ### ### ### ### 0.0
2000-Feb-22 Tue ### 1.4 ### ### 84.8 84.8 0.0
2000-Feb-21 Mon 1.4 1.4 ### 1.4 65.0 65.0 ###
2000-Feb-18 Fri 1.4 1.4 ### 1.4 50,684 35,478 69.3 69.3 ###
2000-Feb-17 Thu ### 1.4 ### ### 1,051,549 736,084 ### ### 0.0
2000-Feb-16 Wed 1.4 1.41 ### 1.4 180,424 ### ### ### ###
2000-Feb-15 Tue 1.41 1.42 1.4 1.41 70,679 99,657 64.5 64.5 ###
2000-Feb-14 Mon ### 1.43 ### 1.4 ### ### ###
2000-Feb-11 Fri 1.43 1.43 ### 1.41 97,351 ### 25.5 25.5 ###
2000-Feb-10 Thu 1.43 1.43 ### 1.43 192,047 ### ### ### 0.1
2000-Feb-09 Wed 1.4 1.43 ### 1.43 83.7 83.7 0.1
2000-Feb-08 Tue 1.42 1.43 ### ### 413,876 295,921 23.7 23.7 0.0
2000-Feb-07 Mon 1.42 1.44 1.42 1.44 76,922 ### ### ### 0.1
2000-Feb-04 Fri ### 1.42 ### 1.42 1,618,320 ### ### ### ###
2000-Feb-03 Thu ### ### ### ### 36,089 0 ### ### 0.0
2000-Feb-02 Wed ### ### ### ### 75.3 75.3 0.0
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 19,922 0 64.7 64.7 0.0
2000-Jan-28 Fri ### 1.4 ### ### 116,572 ### ### ### 0.0
2000-Jan-27 Thu ### 1.4 ### ### 69.1 69.1 0.0
2000-Jan-25 Tue ### 1.42 ### 1.42 69,185 49,121 ### ### ###
2000-Jan-24 Mon 1.4 1.4 ### ### 94,842 66,389 26.7 26.7 0.0
2000-Jan-21 Fri 1.4 1.41 ### 1.41 326,746 230,355 68.5 68.5 ###
2000-Jan-20 Thu 1.4 1.4 1.4 1.4 274,726 ### ### ### ###
2000-Jan-19 Wed 1.44 1.44 1.4 1.4 15.5 15.5 ###
2000-Jan-18 Tue 1.47 1.47 1.43 1.43 15.9 15.9 0.1
2000-Jan-17 Mon 1.47 1.47 1.43 1.43 17.0 17.0 0.1
2000-Jan-14 Fri 1.44 1.46 1.44 1.46 67,551 97,948 ### ### 0.1
2000-Jan-13 Thu 1.47 1.47 1.43 1.43 66,882 96,978 ### ### 0.1
2000-Jan-12 Wed 1.48 1.48 1.47 1.48 81,573 120,320 68.7 68.7 0.1
2000-Jan-11 Tue 1.47 1.48 1.45 1.46 151,976 222,644 40.1 40.1 0.1
2000-Jan-10 Mon 1.5 1.5 1.5 1.5 68.4 68.4 0.1
2000-Jan-07 Fri 1.48 1.49 1.47 1.48 89,088 131,850 ### ### 0.1
2000-Jan-06 Thu 1.45 1.5 1.43 1.47 ### ### ###
2000-Jan-05 Wed 1.48 1.5 1.45 1.47 87,289 128,751 41.7 41.7 ###
2000-Jan-04 Tue 1.52 1.52 1.48 1.51 60,350 90,525 ### ### 0.1
1999-Dec-31 Fri 1.5 1.55 1.5 1.55 86.7 86.7 ###
1999-Dec-30 Thu 1.5 1.55 1.5 1.55 86.7 86.7 ###
1999-Dec-29 Wed 1.47 1.48 1.47 1.48 63,940 ### ### ### 0.1
1999-Dec-28 Tue 1.48 1.48 1.48 1.48 29,882 44,225 ### ### 0.1
1999-Dec-27 Mon 1.48 1.48 1.48 1.48 29,882 44,225 ### ### 0.1
1999-Dec-24 Fri 1.48 1.48 1.48 1.48 29,882 44,225 ### ### 0.1
1999-Dec-23 Thu 1.53 1.55 1.5 1.5 20.3 20.3 0.1
1999-Dec-22 Wed 1.5 1.54 1.5 1.53 99,283 ### ### ### ###
1999-Dec-21 Tue 1.57 1.59 1.52 1.59 81.7 81.7 ###
1999-Dec-20 Mon 1.54 1.59 1.54 1.55 71.1 71.1 ###
1999-Dec-17 Fri 1.53 1.55 1.5 1.55 78.2 78.2 ###
1999-Dec-16 Thu 1.46 1.54 1.4 1.54 93.8 93.8 ###
1999-Dec-15 Wed 1.53 1.53 1.46 1.46 7.0 7.0 0.1
1999-Dec-14 Tue 1.49 1.53 1.49 1.49 198,641 299,947 74.2 74.2 ###
1999-Dec-13 Mon 1.51 1.52 1.49 1.49 27.4 27.4 ###
1999-Dec-10 Fri 1.53 1.54 1.52 1.52 32.7 32.7 0.1
1999-Dec-09 Thu 1.54 1.54 1.53 1.53 29.1 29.1 ###
1999-Dec-08 Wed ### 1.55 ### 1.54 148,527 ### 83.2 83.2 ###
1999-Dec-07 Tue 1.54 1.55 1.52 1.54 ### ### ###
1999-Dec-06 Mon 1.55 1.55 1.51 1.52 132,723 ### ### ### 0.1
1999-Dec-03 Fri ### 1.55 1.5 1.52 ### ### 0.1
1999-Dec-02 Thu 1.5 1.54 1.5 1.54 86.0 86.0 ###
1999-Dec-01 Wed 1.5 1.54 1.5 1.52 73.1 73.1 0.1
1999-Nov-30 Tue 1.5 1.5 1.49 1.5 ### ### 0.1
1999-Nov-29 Mon 1.49 1.5 1.48 1.5 73.3 73.3 0.1
1999-Nov-26 Fri 1.48 1.49 1.48 1.48 194,452 ### 66.2 66.2 0.1
1999-Nov-25 Thu 1.48 1.48 1.48 1.48 46,924 69,447 ### ### 0.1
1999-Nov-24 Wed 1.5 1.5 1.49 1.49 33.6 33.6 ###
1999-Nov-23 Tue 1.49 1.5 1.48 1.5 ### ### 0.1
1999-Nov-22 Mon 1.46 1.48 1.46 1.48 40,926 ### 80.1 80.1 0.1
1999-Nov-19 Fri 1.47 1.48 1.46 1.46 303,773 446,546 33.6 33.6 0.1
1999-Nov-18 Thu 1.49 1.49 1.48 1.48 ### ### 0.1
1999-Nov-17 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
1999-Nov-16 Tue 1.49 1.5 1.47 1.47 271,281 402,852 23.8 23.8 ###
1999-Nov-15 Mon 1.49 1.5 1.49 1.49 142,841 213,547 ### ### ###
1999-Nov-12 Fri 1.5 1.5 1.48 1.49 21.7 21.7 ###
1999-Nov-11 Thu 1.47 1.5 1.46 1.47 295,846 437,852 ### ### ###
1999-Nov-10 Wed 1.46 1.5 1.46 1.46 119,925 177,489 ### ### 0.1
1999-Nov-09 Tue 1.458 1.5 1.458 1.46 70.0 70.0 0.1
1999-Nov-08 Mon 1.48 1.49 1.46 1.47 115,628 170,551 33.7 33.7 ###
1999-Nov-05 Fri 1.47 1.48 1.46 1.48 ### ### 0.1
1999-Nov-04 Thu 1.46 1.49 1.46 1.46 72.2 72.2 0.1
1999-Nov-03 Wed 1.49 1.49 1.47 1.47 50,176 ### 23.8 23.8 ###
1999-Nov-02 Tue 1.48 1.49 1.47 1.49 76.2 76.2 ###
1999-Nov-01 Mon 1.51 1.51 1.5 1.5 31.9 31.9 0.1
1999-Oct-29 Fri 1.51 1.52 1.48 1.5 35.1 35.1 0.1
1999-Oct-28 Thu 1.5 1.5 1.49 1.5 65.8 65.8 0.1
1999-Oct-27 Wed 1.47 1.48 1.47 1.48 836,655 ### 74.9 74.9 0.1
1999-Oct-26 Tue 1.48 1.48 1.46 1.48 128,786 ### ### ### 0.1
1999-Oct-25 Mon 1.47 1.47 1.45 1.46 33.9 33.9 0.1
1999-Oct-22 Fri 1.47 1.48 1.47 1.48 36,752 ### 73.5 73.5 0.1
1999-Oct-21 Thu 1.47 1.48 1.47 1.48 ### ### 0.1
1999-Oct-20 Wed 1.49 1.5 1.45 1.48 20.7 20.7 0.1
1999-Oct-19 Tue ### ### 1.49 1.49 163,280 121,643 24.9 24.9 ###
1999-Oct-18 Mon 1.52 1.52 1.5 1.5 26,049 ### ### ### 0.1
1999-Oct-15 Fri 1.49 1.5 1.49 1.5 ### ### 0.1
1999-Oct-14 Thu 1.48 1.5 1.48 1.48 ### ### 0.1
1999-Oct-13 Wed 1.5 1.5 1.48 1.49 27,955 41,652 ### ### ###
1999-Oct-12 Tue 1.5 1.5 1.48 1.5 ### ### 0.1
1999-Oct-11 Mon 1.49 1.5 1.49 1.5 176,543 ### ### ### 0.1
1999-Oct-08 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1999-Oct-07 Thu 1.51 1.53 1.5 1.5 1,844,088 ### ### ### 0.1
1999-Oct-06 Wed 1.55 ### 1.53 1.54 1,085,681 830,545 33.3 33.3 ###
1999-Oct-05 Tue ### ### 1.54 1.55 10.2 10.2 ###
1999-Oct-04 Mon 1.54 1.54 1.54 1.54 22,880 ### 73.0 73.0 ###
1999-Oct-01 Fri 1.57 1.59 1.57 1.59 146,628 231,672 ### ### ###
1999-Sep-30 Thu 1.55 1.57 1.54 1.57 ### ### 0.1
1999-Sep-29 Wed 1.53 1.57 1.53 1.57 158,150 ### 87.0 87.0 0.1
1999-Sep-27 Mon 1.55 1.56 1.55 1.55 68.9 68.9 ###
1999-Sep-24 Fri 1.56 1.56 1.55 1.55 ### ### ###
1999-Sep-23 Thu 1.55 1.57 1.55 1.57 80.7 80.7 0.1
1999-Sep-22 Wed 1.54 1.54 1.53 1.53 67,857 ### 24.4 24.4 ###
1999-Sep-21 Tue 1.55 1.55 1.53 1.54 203,870 313,959 ### ### ###
1999-Sep-20 Mon 1.57 1.58 1.55 1.56 314,753 492,588 ### ### ###
1999-Sep-17 Fri ### ### 1.57 1.57 169,421 ### ### ### 0.1
1999-Sep-16 Thu ### ### 1.59 1.59 35.9 35.9 ###
1999-Sep-15 Wed ### ### 1.58 ### 20.0 20.0 0.0
1999-Sep-14 Tue 1.58 ### 1.58 ### 120,223 94,976 88.7 88.7 0.0
1999-Sep-13 Mon ### ### 1.58 1.58 19,280 ### ### ### 0.1
1999-Sep-10 Fri ### ### 1.58 1.58 242,029 ### ### ### 0.1
1999-Sep-09 Thu 1.58 ### 1.57 ### ### ### 0.0
1999-Sep-08 Wed 1.57 ### 1.57 ### 130,450 ### ### ### 0.0
1999-Sep-07 Tue ### ### 1.57 1.57 ### ### 0.1
1999-Sep-06 Mon ### ### ### ### 31.6 31.6 0.0
1999-Sep-03 Fri ### ### ### ### 1,505,350 0 ### ### 0.0
1999-Sep-02 Thu 1.59 ### 1.59 ### 75.6 75.6 0.0
1999-Sep-01 Wed 1.57 1.59 1.57 1.59 ### ### ###
1999-Aug-31 Tue 1.55 1.57 1.55 1.57 338,878 528,649 84.8 84.8 0.1
1999-Aug-30 Mon 1.56 1.56 1.55 1.56 73.2 73.2 ###
1999-Aug-27 Fri 1.57 1.57 1.55 1.56 868,357 ### 27.1 27.1 ###
1999-Aug-26 Thu 1.55 1.58 1.55 1.57 1,394,921 2,183,051 ### ### 0.1
1999-Aug-25 Wed 1.56 1.58 1.56 1.58 246,589 387,144 ### ### 0.1
1999-Aug-24 Tue 1.58 1.58 1.55 1.56 ### ### ###
1999-Aug-23 Mon 1.58 1.58 1.56 1.58 267,923 ### ### ### 0.1
1999-Aug-20 Fri 1.58 1.58 1.57 1.57 62,478 ### ### ### 0.1
1999-Aug-19 Thu ### ### 1.56 ### 71.7 71.7 0.0
1999-Aug-18 Wed ### ### 1.55 ### 17.2 17.2 0.0
1999-Aug-17 Tue ### ### ### ### 555,782 0 ### ### 0.0
1999-Aug-16 Mon ### ### ### ### 56,951 0 ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 29.4 29.4 0.0
1999-Aug-12 Thu ### ### ### ### ### ### 0.0
1999-Aug-11 Wed ### ### ### ### 1,185,689 0 ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 193,878 0 ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 152,547 0 90.4 90.4 0.0
1999-Aug-06 Fri ### ### 1.58 ### 141,151 ### ### ### 0.0
1999-Aug-05 Thu ### ### 1.59 ### 123,686 ### ### ### 0.0
1999-Aug-04 Wed 1.59 ### 1.58 ### 209,228 ### ### ### 0.0
1999-Aug-03 Tue 1.57 ### 1.57 1.58 ### ### 0.1

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-23 18:36:40 thru 2024-04-23 18:36:41 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000