End of day Prices (full format), 3600 Days for (NCM) NEWCREST MINING LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2009-May-20 Wed
| ###
| ###
| ###
| 31.27
|
|
| 89.4
| 89.4
| ### |
2009-May-19 Tue
| ###
| ###
| 29.24
| 29.5
|
|
| 35.0
| 35.0
| 2.1 |
2009-May-18 Mon
| ###
| ###
| ###
| 29.81
| 1,520,083
| 0
| 42.0
| 42.0
| ### |
2009-May-15 Fri
| ###
| ###
| ###
| 29.51
| 1,489,246
| 0
| ###
| ###
| 2.1 |
2009-May-14 Thu
| 29.8
| ###
| 29.28
| 29.53
|
|
| 42.9
| 42.9
| ### |
2009-May-13 Wed
| 30.2
| 30.5
| ###
| ###
| 2,545,485
| 38,818,646
| 34.4
| 34.4
| 0.0 |
2009-May-12 Tue
| 29.5
| ###
| 29.5
| 29.7
| 1,519,573
| ###
| ###
| ###
| ### |
2009-May-11 Mon
| ###
| ###
| 29.5
| 29.5
| 2,722,323
| ###
| ###
| ###
| 2.1 |
2009-May-08 Fri
| ###
| 30.48
| ###
| ###
| 3,189,889
| ###
| 27.3
| 27.3
| 0.0 |
2009-May-07 Thu
| 30.73
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-06 Wed
| 30.88
| ###
| 30.28
| 30.45
| 2,806,789
| 42,494,785
| ###
| ###
| 2.2 |
2009-May-05 Tue
| ###
| ###
| ###
| 31.5
|
|
| ###
| ###
| 2.3 |
2009-May-04 Mon
| 30.4
| 30.58
| ###
| 30.5
| 1,890,181
| ###
| 61.0
| 61.0
| 2.2 |
2009-May-01 Fri
| ###
| ###
| 29.83
| ###
| 1,809,821
| 26,993,480
| 70.3
| 70.3
| 0.0 |
2009-Apr-30 Thu
| 30.25
| 30.7
| 29.71
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2009-Apr-29 Wed
| 30.25
| 30.84
| ###
| 30.45
|
|
| ###
| ###
| 2.2 |
2009-Apr-28 Tue
| ###
| 31.27
| 30.52
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-27 Mon
| ###
| 31.84
| 30.74
| 31.58
|
|
| 85.7
| 85.7
| 2.3 |
2009-Apr-24 Fri
| 29.78
| 30.5
| ###
| 30.5
|
|
| 84.3
| 84.3
| 2.2 |
2009-Apr-23 Thu
| ###
| ###
| ###
| 28.89
| 1,731,876
| 0
| ###
| ###
| ### |
2009-Apr-22 Wed
| 28.81
| 28.81
| 28.2
| 28.4
|
|
| ###
| ###
| 2.0 |
2009-Apr-21 Tue
| ###
| ###
| ###
| ###
| 2,525,579
| 0
| 74.2
| 74.2
| 0.0 |
2009-Apr-20 Mon
| ###
| 28.4
| ###
| 27.84
| 3,155,428
| 44,807,077
| 33.7
| 33.7
| 2.0 |
2009-Apr-17 Fri
| 28.85
| 29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-16 Thu
| 30.7
| 30.73
| 29.7
| 29.75
| 1,582,588
| ###
| ###
| ###
| 2.1 |
2009-Apr-15 Wed
| ###
| 30.75
| 29.78
| 30.55
|
|
| ###
| ###
| 2.2 |
2009-Apr-14 Tue
| ###
| ###
| 29.75
| ###
| 1,911,228
| ###
| ###
| ###
| 0.0 |
2009-Apr-09 Thu
| 28.8
| 29.29
| ###
| ###
| 3,062,727
| ###
| ###
| ###
| 0.0 |
2009-Apr-08 Wed
| 29.5
| 29.57
| 28.72
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-07 Tue
| 28.5
| ###
| 28.21
| 28.75
|
|
| 80.2
| 80.2
| ### |
2009-Apr-06 Mon
| ###
| 30.58
| 28.89
| 29.22
| 4,334,089
| ###
| ###
| ###
| 2.1 |
2009-Apr-03 Fri
| ###
| ###
| 30.44
| 30.79
| 5,856,928
| 89,142,444
| 14.9
| 14.9
| ### |
2009-Apr-02 Thu
| ###
| 33.72
| 32.71
| 33.21
| 1,847,543
| 61,366,140
| 63.8
| 63.8
| 2.4 |
2009-Apr-01 Wed
| 32.85
| ###
| 32.25
| 32.5
| 1,171,788
| 18,895,081
| 27.8
| 27.8
| ### |
2009-Mar-31 Tue
| 32.88
| ###
| 32.53
| 32.73
| 1,660,759
| 27,012,245
| ###
| ###
| 2.3 |
2009-Mar-30 Mon
| 32.75
| ###
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2009-Mar-27 Fri
| ###
| 33.87
| ###
| 33.54
| 4,150,852
| 70,294,678
| 73.6
| 73.6
| 2.4 |
2009-Mar-26 Thu
| 32.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2009-Mar-23 Mon
| 34.2
| 34.2
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2009-Mar-20 Fri
| ###
| ###
| ###
| ###
| 5,696,180
| 0
| ###
| ###
| 0.0 |
2009-Mar-19 Thu
| ###
| 33.23
| ###
| ###
| 6,910,641
| ###
| ###
| ###
| 0.0 |
2009-Mar-18 Wed
| 31.52
| ###
| ###
| ###
| 3,119,342
| 0
| ###
| ###
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| 66.8
| 66.8
| 0.0 |
2009-Mar-16 Mon
| ###
| ###
| 31.24
| 31.71
|
|
| ###
| ###
| ### |
2009-Mar-13 Fri
| ###
| ###
| 31.53
| ###
| 1,702,677
| ###
| ###
| ###
| 0.0 |
2009-Mar-12 Thu
| 31.21
| ###
| ###
| 31.74
| 1,540,151
| 0
| ###
| ###
| 2.3 |
2009-Mar-11 Wed
| ###
| ###
| 29.53
| ###
| 2,412,844
| 35,625,641
| 81.9
| 81.9
| 0.0 |
2009-Mar-10 Tue
| ###
| ###
| ###
| 30.75
|
|
| 30.1
| 30.1
| ### |
2009-Mar-09 Mon
| 31.25
| ###
| ###
| 31.4
|
|
| ###
| ###
| 2.2 |
2009-Mar-06 Fri
| ###
| 32.21
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2009-Mar-05 Thu
| 30.85
| 31.7
| 30.45
| ###
| 2,635,929
| ###
| 76.1
| 76.1
| 0.0 |
2009-Mar-04 Wed
| ###
| 31.58
| ###
| ###
| 2,790,179
| 44,056,926
| 89.6
| 89.6
| 0.0 |
2009-Mar-03 Tue
| 31.86
| 32.45
| ###
| 31.53
|
|
| ###
| ###
| 2.3 |
2009-Mar-02 Mon
| 31.55
| 33.77
| 31.55
| 33.49
|
|
| 95.2
| 95.2
| 2.4 |
2009-Feb-27 Fri
| ###
| ###
| ###
| ###
| 5,337,829
| 0
| 80.9
| 80.9
| 0.0 |
2009-Feb-26 Thu
| 30.7
| 30.8
| ###
| ###
| 4,566,974
| ###
| ###
| ###
| 0.0 |
2009-Feb-25 Wed
| ###
| ###
| ###
| 31.29
|
|
| 18.9
| 18.9
| ### |
2009-Feb-24 Tue
| ###
| 33.55
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2009-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-20 Fri
| ###
| 34.53
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-19 Thu
| ###
| ###
| 35.53
| ###
| 4,109,486
| ###
| 20.1
| 20.1
| 0.0 |
2009-Feb-18 Wed
| 35.54
| ###
| ###
| ###
| 4,515,571
| 0
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 33.8
| 34.4
| 32.75
| 34.28
|
|
| ###
| ###
| 2.4 |
2009-Feb-16 Mon
| ###
| 34.57
| 33.55
| ###
| 1,735,327
| ###
| ###
| ###
| 0.0 |
2009-Feb-13 Fri
| ###
| 34.8
| ###
| ###
| 2,069,041
| ###
| ###
| ###
| 0.0 |
2009-Feb-12 Thu
| 33.25
| ###
| ###
| ###
| 4,179,789
| 0
| 78.1
| 78.1
| 0.0 |
2009-Feb-11 Wed
| 32.47
| 32.51
| 31.45
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2009-Feb-10 Tue
| ###
| ###
| 31.55
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2009-Feb-09 Mon
| ###
| 32.4
| ###
| 32.2
| 2,158,083
| 34,960,944
| 74.2
| 74.2
| ### |
2009-Feb-06 Fri
| 31.24
| ###
| ###
| 31.88
|
|
| 79.8
| 79.8
| 2.3 |
2009-Feb-05 Thu
| 29.89
| ###
| 29.53
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-04 Wed
| 29.8
| 29.89
| ###
| ###
| 2,692,256
| ###
| 33.5
| 33.5
| 0.0 |
2009-Feb-03 Tue
| ###
| ###
| 28.89
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-30 Fri
| 31.27
| 31.58
| ###
| ###
|
|
| 25.3
| 25.3
| 0.0 |
2009-Jan-29 Thu
| 30.79
| ###
| ###
| 30.4
|
|
| 30.7
| 30.7
| ### |
2009-Jan-28 Wed
| 32.8
| ###
| ###
| ###
| 2,281,259
| 0
| 17.8
| 17.8
| 0.0 |
2009-Jan-27 Tue
| 33.22
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| 30.57
| 2,046,976
| 0
| ###
| ###
| ### |
2009-Jan-22 Thu
| 31.51
| 32.2
| ###
| ###
| 3,023,289
| 48,674,952
| 81.9
| 81.9
| 0.0 |
2009-Jan-21 Wed
| ###
| 33.59
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2009-Jan-20 Tue
| 30.49
| 30.72
| ###
| 30.53
|
|
| ###
| ###
| ### |
2009-Jan-19 Mon
| 30.88
| 31.71
| ###
| 31.27
|
|
| 82.6
| 82.6
| ### |
2009-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2009-Jan-15 Thu
| 28.52
| 28.82
| ###
| 28.25
|
|
| ###
| ###
| 2.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
| 3,029,779
| 0
| 14.5
| 14.5
| 0.0 |
2009-Jan-13 Tue
| ###
| 31.56
| 29.7
| 31.48
|
|
| 91.2
| 91.2
| 2.2 |
2009-Jan-12 Mon
| 30.42
| 31.48
| 29.87
| ###
| 1,499,474
| ###
| 87.6
| 87.6
| 0.0 |
2009-Jan-09 Fri
| 29.2
| ###
| ###
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2009-Jan-08 Thu
| 28.4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-07 Wed
| 30.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-06 Tue
| 31.58
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2009-Jan-05 Mon
| 33.24
| 33.49
| 31.22
| 31.22
| 2,548,044
| ###
| ###
| ###
| 2.2 |
2009-Jan-02 Fri
| 34.48
| ###
| 33.2
| ###
| 1,116,882
| 18,540,241
| 16.2
| 16.2
| 0.0 |
2008-Dec-31 Wed
| 32.25
| ###
| 32.25
| 33.89
|
|
| 85.9
| 85.9
| ### |
2008-Dec-30 Tue
| ###
| 33.29
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2008-Dec-29 Mon
| ###
| 33.49
| 31.71
| ###
| 1,005,472
| 32,778,387
| 23.5
| 23.5
| 0.0 |
2008-Dec-24 Wed
| 31.5
| ###
| ###
| 31.78
| 897,125
| 0
| ###
| ###
| 2.3 |
2008-Dec-23 Tue
| ###
| 32.7
| 30.49
| 32.42
| 2,119,573
| ###
| 79.6
| 79.6
| 2.3 |
2008-Dec-22 Mon
| ###
| 32.5
| ###
| 31.4
| 1,736,372
| 28,216,045
| ###
| ###
| 2.2 |
2008-Dec-19 Fri
| 30.88
| 33.81
| ###
| 33.5
|
|
| ###
| ###
| 2.4 |
2008-Dec-18 Thu
| 29.5
| ###
| 28.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-17 Wed
| ###
| 30.49
| 29.22
| 29.55
| 4,275,940
| 127,658,188
| 30.9
| 30.9
| ### |
2008-Dec-16 Tue
| ###
| ###
| ###
| 29
|
|
| 17.9
| 17.9
| ### |
2008-Dec-15 Mon
| 29.2
| 30.29
| 28.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-12 Fri
| 27.5
| ###
| ###
| ###
| 3,588,683
| 0
| ###
| ###
| 0.0 |
2008-Dec-11 Thu
| 29.4
| 29.49
| ###
| ###
| 2,377,682
| 35,058,921
| 9.0
| 9.0
| 0.0 |
2008-Dec-10 Wed
| ###
| ###
| 27.24
| 28.59
|
|
| ###
| ###
| 2.0 |
2008-Dec-09 Tue
| ###
| 28.47
| ###
| 28.23
|
|
| 92.7
| 92.7
| ### |
2008-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-05 Fri
| 24.44
| ###
| 24.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-04 Thu
| 25.88
| 25.88
| 24.53
| ###
| 1,846,756
| 46,547,484
| 19.7
| 19.7
| 0.0 |
2008-Dec-03 Wed
| 26.2
| ###
| 25.51
| 25.51
| 3,049,024
| ###
| ###
| ###
| 1.8 |
2008-Dec-02 Tue
| ###
| ###
| ###
| 25.76
| 2,203,040
| 0
| ###
| ###
| 1.8 |
2008-Dec-01 Mon
| ###
| 26.25
| ###
| 25.84
| 1,201,126
| 15,764,778
| ###
| ###
| 1.8 |
2008-Nov-28 Fri
| ###
| 26.25
| ###
| 24.55
|
|
| 9.6
| 9.6
| ### |
2008-Nov-27 Thu
| 25.5
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2008-Nov-26 Wed
| 25.7
| 25.7
| 24.55
| 25
| 1,808,572
| 45,440,371
| 28.3
| 28.3
| 1.8 |
2008-Nov-25 Tue
| 25
| 25.85
| ###
| 25.45
| 3,880,749
| 50,158,680
| 75.3
| 75.3
| 1.8 |
2008-Nov-24 Mon
| 22.5
| 24.4
| 22.5
| ###
| 3,738,241
| 87,661,751
| 90.3
| 90.3
| 0.0 |
2008-Nov-21 Fri
| 18.41
| 21.76
| ###
| 21.46
|
|
| ###
| ###
| 1.5 |
2008-Nov-20 Thu
| ###
| ###
| 18.47
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-19 Wed
| 19.75
| 19.75
| 18.8
| ###
|
|
| ###
| ###
| 0.0 |
2008-Nov-18 Tue
| 21
| 21
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2008-Nov-17 Mon
| 21.2
| 21.53
| ###
| ###
| 1,285,250
| ###
| ###
| ###
| 0.0 |
2008-Nov-14 Fri
| 20.27
| 21.2
| 20.27
| ###
| 1,757,856
| 36,449,144
| 89.6
| 89.6
| 0.0 |
2008-Nov-13 Thu
| 20
| ###
| 19.78
| ###
| 2,300,674
| ###
| 46.4
| 46.4
| 0.0 |
2008-Nov-12 Wed
| 20.75
| ###
| ###
| 21
|
|
| ###
| ###
| 1.5 |
2008-Nov-11 Tue
| 23
| ###
| ###
| ###
| 1,127,274
| 0
| ###
| ###
| 0.0 |
2008-Nov-10 Mon
| 22.29
| 23.84
| 22.29
| ###
| 1,210,449
| ###
| 91.5
| 91.5
| 0.0 |
2008-Nov-07 Fri
| ###
| ###
| ###
| ###
| 1,373,281
| 0
| ###
| ###
| 0.0 |
2008-Nov-06 Thu
| 22.4
| 22.49
| 20.7
| 21.4
| 1,689,556
| ###
| ###
| ###
| 1.5 |
2008-Nov-05 Wed
| 22.5
| 22.79
| 22.2
| 22.5
| 2,606,480
| ###
| 66.3
| 66.3
| 1.6 |
2008-Nov-04 Tue
| 21
| 21
| ###
| ###
| 1,348,155
| 14,155,627
| 23.5
| 23.5
| 0.0 |
2008-Nov-03 Mon
| ###
| 21.25
| ###
| 21.24
| 2,084,327
| 22,145,974
| 62.4
| 62.4
| 1.5 |
2008-Oct-31 Fri
| 20
| ###
| ###
| 20.8
| 4,137,422
| 0
| ###
| ###
| 1.5 |
2008-Oct-30 Thu
| 19.4
| 20.74
| ###
| 20.52
| 3,506,643
| 36,363,887
| 83.1
| 83.1
| 1.5 |
2008-Oct-29 Wed
| ###
| ###
| 18.55
| 18.7
|
|
| 31.8
| 31.8
| 1.3 |
2008-Oct-28 Tue
| ###
| ###
| ###
| 17.71
|
|
| ###
| ###
| ### |
2008-Oct-27 Mon
| 17.8
| 18.42
| ###
| ###
| 7,006,057
| 64,525,784
| 84.3
| 84.3
| 0.0 |
2008-Oct-24 Fri
| 17.78
| ###
| 16.55
| 17.45
| 6,729,280
| ###
| 46.0
| 46.0
| ### |
2008-Oct-23 Thu
| 18.7
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2008-Oct-22 Wed
| ###
| 21.49
| ###
| 20.44
| 2,582,474
| 27,748,683
| 24.6
| 24.6
| 1.5 |
2008-Oct-21 Tue
| ###
| ###
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| 21.78
| 22.77
| 21.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| 23.49
| 23.85
| 22.7
| 22.7
|
|
| ###
| ###
| ### |
2008-Oct-16 Thu
| 24.82
| 24.86
| ###
| 24.24
|
|
| ###
| ###
| ### |
2008-Oct-15 Wed
| 25.55
| 25.85
| ###
| ###
| 2,378,480
| 30,741,854
| ###
| ###
| 0.0 |
2008-Oct-14 Tue
| ###
| ###
| ###
| ###
| 2,096,543
| 0
| ###
| ###
| 0.0 |
2008-Oct-13 Mon
| ###
| 27.49
| 24.87
| 27.49
| 2,363,329
| 61,871,953
| ###
| ###
| ### |
2008-Oct-10 Fri
| 25.45
| 26.8
| ###
| ###
| 2,401,752
| 32,183,476
| ###
| ###
| 0.0 |
2008-Oct-09 Thu
| ###
| 27.79
| ###
| 26.7
|
|
| 84.8
| 84.8
| 1.9 |
2008-Oct-08 Wed
| 23.78
| 25.48
| 23.2
| 23.2
| 3,149,523
| 76,659,389
| 39.3
| 39.3
| 1.7 |
2008-Oct-07 Tue
| 24.5
| ###
| 24.25
| 24.25
|
|
| 29.8
| 29.8
| 1.7 |
2008-Oct-06 Mon
| ###
| 27
| 26.28
| 26.44
| 1,002,228
| 26,699,353
| 46.3
| 46.3
| 1.9 |
2008-Oct-03 Fri
| 27
| ###
| 26.83
| 27.59
| 2,298,551
| ###
| ###
| ###
| ### |
2008-Oct-02 Thu
| ###
| ###
| 28
| 28.85
| 1,438,871
| ###
| ###
| ###
| ### |
2008-Oct-01 Wed
| 28.46
| 28.47
| 27.45
| 28.4
| 1,239,088
| ###
| ###
| ###
| 2.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
| 2,637,286
| 0
| 13.4
| 13.4
| 0.0 |
2008-Sep-29 Mon
| 28.8
| ###
| ###
| ###
| 2,340,440
| 0
| ###
| ###
| 0.0 |
2008-Sep-26 Fri
| 27.5
| 28.79
| ###
| 28.79
| 4,161,921
| 59,910,852
| ###
| ###
| ### |
2008-Sep-25 Thu
| 26.4
| ###
| 26.28
| 27.46
| 1,700,229
| ###
| 88.5
| 88.5
| ### |
2008-Sep-24 Wed
| ###
| ###
| 26.2
| 26.7
| 2,488,449
| 32,598,681
| 21.6
| 21.6
| 1.9 |
2008-Sep-23 Tue
| 26.85
| 27.45
| 26.8
| 26.84
| 2,897,372
| ###
| ###
| ###
| 1.9 |
2008-Sep-22 Mon
| ###
| ###
| 24.77
| 25.5
| 3,125,553
| 38,709,973
| 80.9
| 80.9
| ### |
2008-Sep-19 Fri
| ###
| 25.51
| 23.55
| 23.85
|
|
| ###
| ###
| ### |
2008-Sep-18 Thu
| 24.5
| ###
| ###
| 24.5
| 8,831,078
| 0
| ###
| ###
| 1.8 |
2008-Sep-17 Wed
| ###
| 21.8
| 20.59
| ###
| 3,940,445
| ###
| ###
| ###
| 0.0 |
2008-Sep-16 Tue
| 21.5
| ###
| ###
| 21.45
| 4,024,381
| 0
| ###
| ###
| 1.5 |
2008-Sep-15 Mon
| 21.4
| 21.44
| 20.24
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-12 Fri
| 18.88
| ###
| 18.88
| 19.5
|
|
| 86.2
| 86.2
| 1.4 |
2008-Sep-11 Thu
| ###
| 19.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-10 Wed
| 19.51
| 20.41
| 19.43
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2008-Sep-09 Tue
| 21.8
| 21.8
| 20.7
| 21.2
| 3,125,581
| ###
| ###
| ###
| 1.5 |
2008-Sep-08 Mon
| 22
| ###
| 21.85
| ###
| 3,521,875
| 38,476,484
| 65.8
| 65.8
| 0.0 |
2008-Sep-05 Fri
| ###
| 21.87
| 20.43
| 21.77
|
|
| 93.1
| 93.1
| 1.6 |
2008-Sep-04 Thu
| 22.56
| 22.81
| 20.79
| ###
| 6,826,683
| 148,821,689
| 8.8
| 8.8
| 0.0 |
2008-Sep-03 Wed
| ###
| 23.7
| ###
| ###
| 6,364,388
| ###
| ###
| ###
| 0.0 |
2008-Sep-02 Tue
| ###
| 26
| ###
| 24.84
| 3,267,286
| ###
| ###
| ###
| 1.8 |
2008-Sep-01 Mon
| ###
| ###
| 26.47
| 26.55
| 2,201,477
| 29,136,548
| 29.1
| 29.1
| ### |
2008-Aug-29 Fri
| 26.8
| 27.4
| ###
| 27.4
| 5,209,748
| 71,373,547
| 77.6
| 77.6
| 2.0 |
2008-Aug-28 Thu
| 26.5
| 26.84
| 26.28
| ###
| 4,048,924
| 107,539,421
| 69.7
| 69.7
| 0.0 |
2008-Aug-27 Wed
| ###
| 26.77
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2008-Aug-26 Tue
| ###
| ###
| ###
| 26.25
|
|
| ###
| ###
| 1.9 |
2008-Aug-25 Mon
| 26.7
| ###
| 26.2
| ###
| 1,639,946
| ###
| ###
| ###
| 0.0 |
2008-Aug-22 Fri
| 27
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2008-Aug-21 Thu
| ###
| 26.29
| 25.54
| 26
|
|
| 84.1
| 84.1
| 1.9 |
2008-Aug-20 Wed
| 26
| ###
| 25.8
| 26.2
|
|
| ###
| ###
| ### |
2008-Aug-19 Tue
| 25.21
| 25.45
| 24.8
| 25
|
|
| ###
| ###
| 1.8 |
2008-Aug-18 Mon
| ###
| ###
| 23.78
| 24.58
| 1,742,523
| ###
| ###
| ###
| 1.8 |
2008-Aug-15 Fri
| 24.5
| 24.77
| ###
| 24.43
| 3,188,587
| 39,490,649
| 32.1
| 32.1
| 1.7 |
2008-Aug-14 Thu
| 25.8
| 26.45
| 24.85
| ###
| 2,758,681
| ###
| ###
| ###
| 0.0 |
2008-Aug-13 Wed
| ###
| 25
| 22.28
| ###
| 5,432,883
| 128,433,354
| 98.8
| 98.8
| 0.0 |
2008-Aug-12 Tue
| 22.8
| ###
| 22.59
| 23.49
|
|
| 89.3
| 89.3
| 1.7 |
2008-Aug-11 Mon
| ###
| ###
| ###
| 24.25
|
|
| 16.6
| 16.6
| 1.7 |
2008-Aug-08 Fri
| 24.75
| 26.4
| 24.75
| 26.4
|
|
| 93.1
| 93.1
| 1.9 |
2008-Aug-07 Thu
| ###
| ###
| ###
| 25.21
|
|
| ###
| ###
| ### |
2008-Aug-06 Wed
| 25
| ###
| ###
| 25.4
| 7,828,256
| 0
| 77.4
| 77.4
| 1.8 |
2008-Aug-05 Tue
| 28.5
| 28.5
| 26.23
| ###
|
|
| 9.3
| 9.3
| 0.0 |
2008-Aug-04 Mon
| 29.5
| ###
| 29.27
| 29.73
|
|
| 81.5
| 81.5
| ### |
2008-Aug-01 Fri
| ###
| 29.24
| 28.27
| ###
| 1,489,341
| ###
| ###
| ###
| 0.0 |
2008-Jul-31 Thu
| 27.7
| 29.48
| 27.7
| 29.48
| 3,633,957
| ###
| 93.4
| 93.4
| 2.1 |
2008-Jul-30 Wed
| ###
| ###
| ###
| 28.5
|
|
| 23.4
| 23.4
| 2.0 |
2008-Jul-29 Tue
| 29.88
| 30.2
| 29.26
| 29.4
| 1,352,889
| 40,221,389
| ###
| ###
| ### |
2008-Jul-28 Mon
| 29.2
| 29.59
| 28.77
| 29.58
|
|
| ###
| ###
| 2.1 |
2008-Jul-25 Fri
| ###
| ###
| 27.78
| ###
|
|
| 89.8
| 89.8
| 0.0 |
2008-Jul-24 Thu
| 29.5
| ###
| ###
| 29.4
|
|
| 32.2
| 32.2
| ### |
2008-Jul-23 Wed
| 31.4
| 31.81
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-22 Tue
| ###
| 32.82
| 31.47
| 32.4
| 1,718,982
| 55,256,676
| 81.5
| 81.5
| 2.3 |
2008-Jul-21 Mon
| 32.48
| 32.49
| ###
| 31.41
|
|
| ###
| ###
| ### |
2008-Jul-18 Fri
| 31.85
| ###
| 31.21
| 32.21
|
|
| 80.8
| 80.8
| ### |
2008-Jul-17 Thu
| 32.8
| ###
| ###
| 32.2
|
|
| ###
| ###
| ### |
2008-Jul-16 Wed
| ###
| 33.78
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2008-Jul-15 Tue
| 33.87
| 33.87
| ###
| 32.83
| 2,690,520
| 45,563,956
| ###
| ###
| 2.3 |
2008-Jul-14 Mon
| 32.41
| 32.87
| ###
| 32.47
|
|
| ###
| ###
| ### |
2008-Jul-11 Fri
| 31.2
| 31.47
| 30.84
| 31.47
| 2,539,441
| 79,116,284
| 71.0
| 71.0
| 2.2 |
2008-Jul-10 Thu
| 30.51
| 31.51
| ###
| 29.83
| 2,924,378
| 46,073,575
| ###
| ###
| ### |
2008-Jul-09 Wed
| 28.47
| ###
| ###
| 29.55
|
|
| ###
| ###
| ### |
2008-Jul-08 Tue
| ###
| 28.49
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2008-Jul-07 Mon
| 29.4
| 29.5
| 28.23
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2008-Jul-04 Fri
| ###
| 30.42
| 29.45
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Jul-03 Thu
| 30.8
| 30.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-02 Wed
| 30.79
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| 29.83
| 1,669,985
| 0
| ###
| ###
| ### |
2008-Jun-30 Mon
| ###
| 32.2
| ###
| ###
|
|
| 13.7
| 13.7
| 0.0 |
2008-Jun-27 Fri
| ###
| ###
| 27.85
| 28.89
| 8,113,343
| ###
| 75.7
| 75.7
| ### |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 4,792,157
| 0
| ###
| ###
| 0.0 |
2008-Jun-25 Wed
| ###
| ###
| 25.42
| ###
| 3,968,943
| ###
| 31.3
| 31.3
| 0.0 |
2008-Jun-24 Tue
| ###
| ###
| 25.79
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2008-Jun-23 Mon
| 26.59
| ###
| 26.58
| 27.2
|
|
| ###
| ###
| 1.9 |
2008-Jun-20 Fri
| ###
| ###
| ###
| 27.21
|
|
| 22.2
| 22.2
| ### |
2008-Jun-19 Thu
| 28
| ###
| 27.45
| 27.88
|
|
| ###
| ###
| ### |
2008-Jun-18 Wed
| 28.41
| 28.74
| 27.59
| ###
| 3,062,244
| ###
| 34.7
| 34.7
| 0.0 |
2008-Jun-17 Tue
| 26.83
| ###
| ###
| 28
|
|
| 89.7
| 89.7
| 2.0 |
2008-Jun-16 Mon
| 25.78
| 26.27
| ###
| 26.27
| 3,855,588
| 50,643,148
| ###
| ###
| ### |
2008-Jun-13 Fri
| 25.7
| 26.77
| ###
| 26.77
|
|
| 90.4
| 90.4
| 1.9 |
2008-Jun-12 Thu
| 27.8
| 28.25
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2008-Jun-11 Wed
| ###
| ###
| 28.26
| ###
| 3,461,627
| 48,912,789
| ###
| ###
| 0.0 |
2008-Jun-10 Tue
| ###
| 29.72
| 28.56
| 29.27
|
|
| ###
| ###
| ### |
2008-Jun-06 Fri
| 31.2
| ###
| 29.75
| ###
| 2,285,129
| ###
| 13.6
| 13.6
| 0.0 |
2008-Jun-05 Thu
| ###
| 31.76
| ###
| 30.77
| 1,344,878
| ###
| ###
| ###
| 2.2 |
2008-Jun-04 Wed
| ###
| ###
| 31.29
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2008-Jun-03 Tue
| 32.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-02 Mon
| 31.79
| ###
| 30.87
| ###
| 1,148,741
| ###
| 39.5
| 39.5
| 0.0 |
2008-May-30 Fri
| 30.5
| 31.84
| 30.26
| 31.84
|
|
| ###
| ###
| 2.3 |
2008-May-29 Thu
| ###
| ###
| ###
| 32.21
| 2,038,773
| 0
| ###
| ###
| ### |
2008-May-28 Wed
| ###
| 32.7
| 31.57
| 32.25
| 1,828,722
| 58,765,981
| ###
| ###
| ### |
2008-May-27 Tue
| ###
| ###
| 33.54
| 33.83
| 1,104,579
| 18,523,789
| ###
| ###
| ### |
2008-May-26 Mon
| 33.85
| ###
| 33.25
| 33.48
|
|
| 35.8
| 35.8
| ### |
2008-May-23 Fri
| 34.47
| 34.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-22 Thu
| ###
| 35.2
| 34.2
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2008-May-21 Wed
| ###
| 34.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-20 Tue
| ###
| ###
| ###
| 33.8
|
|
| 79.6
| 79.6
| 2.4 |
2008-May-19 Mon
| 32.78
| ###
| 32.45
| 32.82
|
|
| ###
| ###
| 2.3 |
2008-May-16 Fri
| 31.49
| 31.89
| 31.24
| 31.53
|
|
| 65.6
| 65.6
| 2.3 |
2008-May-15 Thu
| ###
| ###
| 29.87
| 30.8
| 3,300,828
| ###
| 79.1
| 79.1
| 2.2 |
2008-May-14 Wed
| 29.5
| ###
| 29.29
| 29.86
|
|
| ###
| ###
| 2.1 |
2008-May-13 Tue
| 30.85
| ###
| ###
| 30.21
| 1,248,148
| 0
| 21.3
| 21.3
| 2.2 |
2008-May-12 Mon
| 31.2
| ###
| 30.71
| 30.85
|
|
| ###
| ###
| ### |
2008-May-09 Fri
| ###
| ###
| ###
| 30.76
| 1,841,681
| 0
| ###
| ###
| 2.2 |
2008-May-08 Thu
| ###
| 30.5
| 29.43
| 30.28
|
|
| 77.4
| 77.4
| 2.2 |
2008-May-07 Wed
| 29.4
| ###
| 29.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-May-06 Tue
| 29
| 29.49
| ###
| 29
| 2,340,476
| ###
| ###
| ###
| ### |
2008-May-05 Mon
| ###
| 28.56
| ###
| ###
| 2,333,225
| 33,318,453
| ###
| ###
| 0.0 |
2008-May-02 Fri
| ###
| ###
| 27.44
| ###
| 3,478,343
| ###
| ###
| ###
| 0.0 |
2008-May-01 Thu
| ###
| 29.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-30 Wed
| 26.5
| 29.29
| ###
| ###
| 6,521,456
| 95,506,723
| ###
| ###
| 0.0 |
2008-Apr-29 Tue
| ###
| ###
| 27.45
| 27.5
| 5,125,246
| ###
| 22.5
| 22.5
| 2.0 |
2008-Apr-28 Mon
| 29.81
| 29.87
| 28.7
| 29
| 5,446,043
| ###
| ###
| ###
| ### |
2008-Apr-24 Thu
| 30.21
| 30.48
| 29.75
| 30.4
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 31.56
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-22 Tue
| ###
| ###
| 31.5
| 32.2
| 1,485,746
| ###
| 74.7
| 74.7
| ### |
2008-Apr-21 Mon
| 32.2
| ###
| 32.2
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-18 Fri
| ###
| ###
| ###
| ###
| 1,269,276
| 0
| 12.9
| 12.9
| 0.0 |
2008-Apr-17 Thu
| 34.25
| 34.45
| ###
| 34.44
| 1,363,141
| ###
| ###
| ###
| 2.5 |
2008-Apr-16 Wed
| ###
| 34.2
| 32.85
| ###
| 1,208,854
| ###
| ###
| ###
| 0.0 |
2008-Apr-15 Tue
| ###
| 33.7
| ###
| 33.47
| 1,898,984
| 31,997,880
| ###
| ###
| ### |
2008-Apr-14 Mon
| ###
| 33.45
| ###
| 32.59
| 2,012,227
| ###
| ###
| ###
| 2.3 |
2008-Apr-11 Fri
| 33.45
| ###
| 32.23
| 32.7
|
|
| ###
| ###
| 2.3 |
2008-Apr-10 Thu
| ###
| 34.79
| 33.26
| 33.51
|
|
| ###
| ###
| ### |
2008-Apr-09 Wed
| 34.49
| 34.57
| 33.4
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-08 Tue
| ###
| ###
| 34.29
| 34.49
| 1,565,086
| ###
| 20.3
| 20.3
| ### |
2008-Apr-07 Mon
| 34.24
| ###
| ###
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2008-Apr-04 Fri
| 33.81
| 34.47
| ###
| ###
| 1,409,774
| 24,297,454
| ###
| ###
| 0.0 |
2008-Apr-03 Thu
| 32.82
| 33.78
| ###
| 33.44
|
|
| ###
| ###
| 2.4 |
2008-Apr-02 Wed
| 32.8
| ###
| 31.71
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| ###
| 32.52
| ###
| 1,699,856
| 27,639,658
| ###
| ###
| 0.0 |
2008-Mar-31 Mon
| 33.52
| 33.59
| 32.41
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-28 Fri
| ###
| 34.26
| ###
| ###
| 2,546,324
| ###
| 80.8
| 80.8
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 18.0
| 18.0
| 0.0 |
2008-Mar-26 Wed
| 31.8
| 33.49
| 31.7
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-25 Tue
| 31.5
| 31.8
| ###
| 30.8
|
|
| ###
| ###
| 2.2 |
2008-Mar-20 Thu
| 32.75
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2008-Mar-19 Wed
| ###
| ###
| 35.75
| ###
| 2,810,029
| ###
| ###
| ###
| 0.0 |
2008-Mar-18 Tue
| ###
| 37.54
| ###
| 37.49
| 2,202,040
| ###
| 77.2
| 77.2
| 2.7 |
2008-Mar-17 Mon
| 38.27
| 39.45
| ###
| 38.7
|
|
| ###
| ###
| 2.8 |
2008-Mar-14 Fri
| 38.2
| 38.47
| 37.71
| 37.71
| 1,733,045
| 66,011,684
| ###
| ###
| ### |
2008-Mar-13 Thu
| ###
| ###
| 35.71
| ###
| 1,712,472
| 30,576,187
| ###
| ###
| 0.0 |
2008-Mar-12 Wed
| 35.8
| 37.55
| 35.58
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-11 Tue
| ###
| ###
| 36.4
| 36.45
| 2,098,175
| 38,186,785
| 21.4
| 21.4
| ### |
2008-Mar-10 Mon
| 40
| ###
| 37.81
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 39.8
| 40.23
| 39.5
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2008-Mar-06 Thu
| ###
| 40.5
| ###
| 40.25
| 1,712,875
| ###
| ###
| ###
| 2.9 |
2008-Mar-05 Wed
| ###
| ###
| 38.45
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-04 Tue
| 40
| 40
| 38.73
| ###
| 5,114,879
| ###
| 28.0
| 28.0
| 0.0 |
2008-Mar-03 Mon
| 37.77
| ###
| ###
| 39.55
| 4,380,523
| 0
| ###
| ###
| 2.8 |
2008-Feb-29 Fri
| 37.21
| 38.25
| 36.89
| ###
| 7,151,641
| 268,687,152
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| ###
| ###
| 36.5
| 36.5
| 2,333,455
| 42,585,553
| ###
| ###
| 2.6 |
2008-Feb-27 Wed
| 36.49
| ###
| ###
| ###
| 2,400,447
| 0
| 87.9
| 87.9
| 0.0 |
2008-Feb-26 Tue
| ###
| 36.51
| 35.42
| 35.57
|
|
| ###
| ###
| ### |
2008-Feb-25 Mon
| ###
| ###
| ###
| ###
| 1,313,556
| 0
| ###
| ###
| 0.0 |
2008-Feb-22 Fri
| 36.87
| 36.87
| 35.4
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2008-Feb-21 Thu
| 36.5
| ###
| 36.23
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-20 Wed
| ###
| ###
| ###
| 35.7
|
|
| ###
| ###
| 2.6 |
2008-Feb-19 Tue
| ###
| 35.23
| ###
| 34.28
| 1,602,772
| 28,232,828
| 17.4
| 17.4
| 2.4 |
2008-Feb-18 Mon
| ###
| 35.75
| 34.22
| 34.22
|
|
| ###
| ###
| 2.4 |
2008-Feb-15 Fri
| 35.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 36.85
| ###
| 35.77
| 35.8
| 1,165,587
| 20,846,523
| 15.8
| 15.8
| 2.6 |
2008-Feb-13 Wed
| 36.89
| 36.89
| ###
| 36.7
| 1,158,580
| ###
| ###
| ###
| ### |
2008-Feb-12 Tue
| ###
| 36.73
| ###
| 36.73
|
|
| 80.0
| 80.0
| ### |
2008-Feb-11 Mon
| 36.85
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2008-Feb-08 Fri
| 35.84
| 36.25
| ###
| 35.7
|
|
| 29.6
| 29.6
| 2.6 |
2008-Feb-07 Thu
| 34.7
| ###
| ###
| ###
| 2,977,450
| 0
| ###
| ###
| 0.0 |
2008-Feb-06 Wed
| 34.76
| 34.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-05 Tue
| ###
| ###
| ###
| 35.56
| 1,231,778
| 0
| 31.1
| 31.1
| 2.5 |
2008-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2008-Feb-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-31 Thu
| ###
| 35.48
| 34.29
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-30 Wed
| 34.8
| ###
| 34.51
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| 33.47
| 33.75
|
|
| ###
| ###
| ### |
2008-Jan-25 Fri
| ###
| 35.5
| 34.2
| ###
| 4,631,083
| 161,393,242
| 15.6
| 15.6
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| 32.8
| ###
| 2,975,785
| 48,802,873
| ###
| ###
| 0.0 |
2008-Jan-23 Wed
| 33.89
| ###
| 32.78
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2008-Jan-22 Tue
| ###
| ###
| 31.7
| 31.74
|
|
| ###
| ###
| 2.3 |
2008-Jan-21 Mon
| 35.5
| 35.84
| 34.4
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2008-Jan-18 Fri
| 36.2
| ###
| ###
| 34.53
| 2,225,443
| 0
| 15.1
| 15.1
| ### |
2008-Jan-17 Thu
| ###
| 37.27
| ###
| 37.21
|
|
| 72.0
| 72.0
| 2.7 |
2008-Jan-16 Wed
| ###
| ###
| 37.21
| 37.5
|
|
| ###
| ###
| 2.7 |
2008-Jan-15 Tue
| 39.25
| 39.75
| ###
| 38.85
|
|
| 35.6
| 35.6
| 2.8 |
2008-Jan-14 Mon
| ###
| 38.85
| ###
| 38.49
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
| 2,649,955
| 0
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| 38.25
|
|
| 25.8
| 25.8
| 2.7 |
2008-Jan-09 Wed
| 38.25
| 39.48
| 37.8
| 39.28
| 3,124,820
| 120,743,044
| 87.9
| 87.9
| 2.8 |
2008-Jan-08 Tue
| 36.4
| ###
| ###
| 36.84
|
|
| 83.8
| 83.8
| ### |
2008-Jan-07 Mon
| ###
| 36.85
| ###
| 36.22
| 1,038,373
| 19,132,022
| ###
| ###
| 2.6 |
2008-Jan-04 Fri
| 38.46
| 38.53
| 36.28
| ###
| 2,452,842
| 91,748,555
| ###
| ###
| 0.0 |
2008-Jan-03 Thu
| 35.49
| ###
| 35.4
| 37.25
|
|
| ###
| ###
| ### |
2008-Jan-02 Wed
| ###
| ###
| 32.85
| 33.8
| 922,258
| 15,148,087
| ###
| ###
| 2.4 |
2007-Dec-31 Mon
| 32.78
| 33.49
| 32.5
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2007-Dec-28 Fri
| 31.46
| ###
| 31.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Dec-27 Thu
| ###
| 31.74
| ###
| 31.55
| 931,055
| 14,775,842
| ###
| ###
| ### |
2007-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 12.6
| 12.6
| 0.0 |
2007-Dec-21 Fri
| ###
| ###
| ###
| ###
| 4,161,688
| 0
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| ###
| 30.47
| 29
| 29
| 4,085,987
| 121,496,823
| 10.8
| 10.8
| ### |
2007-Dec-19 Wed
| ###
| ###
| 30.21
| 30.56
|
|
| 32.9
| 32.9
| 2.2 |
2007-Dec-18 Tue
| ###
| 30.81
| 29.74
| ###
| 3,132,128
| 94,825,175
| ###
| ###
| 0.0 |
2007-Dec-17 Mon
| 32.45
| ###
| 31.22
| ###
| 1,598,683
| 24,955,441
| ###
| ###
| 0.0 |
2007-Dec-14 Fri
| 33.7
| 34.24
| 32.8
| 33.25
|
|
| ###
| ###
| 2.4 |
2007-Dec-13 Thu
| 33.87
| 34.53
| 33.56
| 34.47
| 1,950,928
| 66,419,343
| ###
| ###
| 2.5 |
2007-Dec-12 Wed
| 32.75
| 33.22
| 32.58
| 33.21
| 1,305,183
| 42,940,520
| ###
| ###
| 2.4 |
2007-Dec-11 Tue
| ###
| ###
| 32.82
| 33.2
|
|
| 75.5
| 75.5
| ### |
2007-Dec-10 Mon
| 32.85
| 33.49
| 32.56
| 32.82
| 1,506,422
| 49,749,586
| ###
| ###
| 2.3 |
2007-Dec-07 Fri
| 32.41
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2007-Dec-06 Thu
| ###
| 32.52
| ###
| 32.52
|
|
| ###
| ###
| 2.3 |
2007-Dec-05 Wed
| ###
| ###
| 31.56
| ###
| 1,728,376
| 27,273,773
| 69.4
| 69.4
| 0.0 |
2007-Dec-04 Tue
| ###
| 33.21
| ###
| ###
|
|
| 16.6
| 16.6
| 0.0 |
2007-Dec-03 Mon
| 33.25
| 33.74
| 32.83
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-30 Fri
| 33.78
| 34.41
| ###
| 33.76
| 4,569,274
| 78,614,359
| 31.5
| 31.5
| ### |
2007-Nov-29 Thu
| ###
| ###
| 33.25
| ###
| 1,670,770
| 27,776,551
| 29.6
| 29.6
| 0.0 |
2007-Nov-28 Wed
| ###
| ###
| 33.53
| ###
| 2,740,374
| 45,942,370
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| 34.77
| 35.75
| 34.57
| 35.5
| 1,629,882
| 57,306,651
| ###
| ###
| 2.5 |
2007-Nov-26 Mon
| 33.85
| ###
| 33.8
| ###
| 1,320,157
| 22,310,653
| ###
| ###
| 0.0 |
2007-Nov-23 Fri
| 33.25
| ###
| 32.51
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2007-Nov-22 Thu
| 33.49
| 33.59
| ###
| 32.85
| 1,458,254
| 24,491,375
| ###
| ###
| ### |
2007-Nov-21 Wed
| ###
| ###
| ###
| 33.5
| 2,605,382
| 0
| ###
| ###
| 2.4 |
2007-Nov-20 Tue
| ###
| ###
| ###
| ###
| 2,290,524
| 0
| 70.3
| 70.3
| 0.0 |
2007-Nov-19 Mon
| ###
| 33.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-16 Fri
| ###
| 33.2
| ###
| 32.25
|
|
| 13.9
| 13.9
| ### |
2007-Nov-15 Thu
| 33.55
| 34.44
| 33.54
| 33.73
|
|
| ###
| ###
| ### |
2007-Nov-14 Wed
| 32.77
| ###
| 32.77
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-13 Tue
| 32.87
| 33.89
| ###
| 32.81
|
|
| 35.5
| 35.5
| ### |
2007-Nov-12 Mon
| 35.5
| 35.84
| 33.8
| ###
| 2,634,370
| ###
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| 35.44
| 35.85
| ###
| 35.85
| 1,859,045
| 33,323,381
| ###
| ###
| ### |
2007-Nov-08 Thu
| ###
| ###
| ###
| 34.8
| 2,129,347
| 0
| ###
| ###
| 2.5 |
2007-Nov-07 Wed
| ###
| 35.45
| ###
| 34.86
|
|
| ###
| ###
| 2.5 |
2007-Nov-06 Tue
| 33.88
| ###
| 32.55
| 32.8
|
|
| ###
| ###
| 2.3 |
2007-Nov-05 Mon
| ###
| 33.85
| ###
| 33.4
|
|
| ###
| ###
| 2.4 |
2007-Nov-02 Fri
| 32.5
| ###
| ###
| 32.7
| 2,036,245
| 0
| 66.4
| 66.4
| 2.3 |
2007-Nov-01 Thu
| 33.2
| ###
| ###
| 33.5
|
|
| 65.9
| 65.9
| 2.4 |
2007-Oct-31 Wed
| 30.88
| 32.45
| 30.88
| 32.4
| 2,535,248
| 80,278,627
| 90.6
| 90.6
| 2.3 |
2007-Oct-30 Tue
| ###
| ###
| ###
| ###
| 1,910,744
| 0
| 19.8
| 19.8
| 0.0 |
2007-Oct-29 Mon
| ###
| 32.45
| 31.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-26 Fri
| ###
| 31.4
| 29.78
| 31.25
|
|
| ###
| ###
| 2.2 |
2007-Oct-25 Thu
| ###
| ###
| 28.76
| ###
|
|
| 41.1
| 41.1
| 0.0 |
2007-Oct-24 Wed
| ###
| 29.79
| 28.82
| 29
|
|
| ###
| ###
| ### |
2007-Oct-23 Tue
| 28.59
| 29.21
| ###
| ###
| 1,562,426
| ###
| 71.9
| 71.9
| 0.0 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 2,327,120
| 0
| ###
| ###
| 0.0 |
2007-Oct-19 Fri
| 28.8
| 30.2
| ###
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2007-Oct-18 Thu
| ###
| 28.54
| ###
| 28.54
| 2,371,643
| 33,843,345
| ###
| ###
| 2.0 |
2007-Oct-17 Wed
| ###
| ###
| 27.83
| 28.25
|
|
| 78.3
| 78.3
| 2.0 |
2007-Oct-16 Tue
| ###
| ###
| 27.85
| 27.88
|
|
| ###
| ###
| ### |
2007-Oct-15 Mon
| ###
| 28.25
| ###
| 27.85
|
|
| 33.8
| 33.8
| ### |
2007-Oct-12 Fri
| ###
| 28.29
| 27.85
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| 27.7
| 28
|
|
| 31.2
| 31.2
| 2.0 |
2007-Oct-10 Wed
| ###
| 28.53
| 27.84
| 28.45
|
|
| ###
| ###
| 2.0 |
2007-Oct-09 Tue
| 28.4
| 28.58
| ###
| 28.4
|
|
| ###
| ###
| 2.0 |
2007-Oct-08 Mon
| ###
| 28.54
| ###
| 28.25
|
|
| 35.7
| 35.7
| 2.0 |
2007-Oct-05 Fri
| 28.48
| ###
| 28.2
| 28.2
| 1,039,444
| ###
| 22.1
| 22.1
| 2.0 |
2007-Oct-04 Thu
| 27.8
| 28.43
| 27.5
| 28
| 1,945,129
| ###
| ###
| ###
| 2.0 |
2007-Oct-03 Wed
| ###
| ###
| 27.71
| 27.71
|
|
| ###
| ###
| ### |
2007-Oct-02 Tue
| ###
| 29.75
| 28.27
| 28.27
|
|
| 13.3
| 13.3
| ### |
2007-Oct-01 Mon
| 28.48
| 29.25
| 28.46
| ###
| 1,127,781
| 32,542,120
| ###
| ###
| 0.0 |
2007-Sep-28 Fri
| 29.29
| 29.5
| 28
| 28
| 5,495,774
| ###
| 6.7
| 6.7
| 2.0 |
2007-Sep-27 Thu
| 28.42
| ###
| 28.24
| ###
| 2,842,955
| 40,142,524
| ###
| ###
| 0.0 |
2007-Sep-26 Wed
| ###
| 28.75
| ###
| 28.41
|
|
| ###
| ###
| ### |
2007-Sep-25 Tue
| 28
| ###
| ###
| 27.28
|
|
| 15.8
| 15.8
| 1.9 |
2007-Sep-24 Mon
| ###
| 28.4
| 27.7
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2007-Sep-21 Fri
| 29.29
| 29.4
| ###
| 28.56
|
|
| ###
| ###
| ### |
2007-Sep-20 Thu
| 28.56
| ###
| 28.4
| 28.8
|
|
| ###
| ###
| 2.1 |
2007-Sep-19 Wed
| 27.5
| ###
| 27
| ###
| 4,290,648
| 57,923,748
| 83.3
| 83.3
| 0.0 |
2007-Sep-18 Tue
| 25.59
| ###
| 25.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-17 Mon
| 24.2
| ###
| 24
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-14 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-11 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| 24.8
|
|
| ###
| ###
| ### |
2007-Sep-07 Fri
| 24.72
| ###
| 24.52
| ###
| 2,092,240
| ###
| 73.7
| 73.7
| 0.0 |
2007-Sep-06 Thu
| ###
| 24.53
| ###
| ###
| 1,136,623
| 13,940,681
| 73.7
| 73.7
| 0.0 |
2007-Sep-05 Wed
| 24.5
| ###
| ###
| ###
| 1,912,551
| 0
| 24.0
| 24.0
| 0.0 |
2007-Sep-04 Tue
| 24.48
| ###
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2007-Sep-03 Mon
| 24.44
| ###
| 24.2
| 24.4
|
|
| 35.7
| 35.7
| 1.7 |
2007-Aug-31 Fri
| ###
| ###
| ###
| 24.5
| 5,809,953
| 0
| ###
| ###
| 1.8 |
2007-Aug-30 Thu
| ###
| 24.7
| 24.29
| 24.45
| 1,576,857
| ###
| 34.1
| 34.1
| ### |
2007-Aug-29 Wed
| ###
| 24.51
| ###
| 24.5
|
|
| 64.7
| 64.7
| 1.8 |
2007-Aug-28 Tue
| 24.54
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-27 Mon
| ###
| 25.43
| 24.47
| 24.84
|
|
| ###
| ###
| 1.8 |
2007-Aug-24 Fri
| ###
| 25.72
| ###
| ###
| 1,523,379
| 19,590,653
| 21.5
| 21.5
| 0.0 |
2007-Aug-23 Thu
| 25.5
| 25.75
| ###
| 25.59
|
|
| 61.2
| 61.2
| 1.8 |
2007-Aug-22 Wed
| ###
| ###
| ###
| ###
| 1,627,583
| 0
| 62.5
| 62.5
| 0.0 |
2007-Aug-21 Tue
| ###
| 25.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-20 Mon
| 24.7
| 25.4
| ###
| ###
| 2,535,523
| 32,201,142
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| 25
| 25
| 23.27
| 24.26
| 4,339,053
| 104,723,044
| 23.6
| 23.6
| 1.7 |
2007-Aug-16 Thu
| 25
| ###
| ###
| 24.52
| 2,904,523
| 0
| ###
| ###
| ### |
2007-Aug-15 Wed
| 24.85
| 25.25
| 24.84
| ###
| 2,358,755
| ###
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| 25
| ###
| 1,180,429
| ###
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| 25.84
| ###
| ###
| 25.78
|
|
| 43.5
| 43.5
| ### |
2007-Aug-10 Fri
| 25.22
| ###
| ###
| ###
| 2,820,185
| 0
| ###
| ###
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| 26
|
|
| 82.2
| 82.2
| 1.9 |
2007-Aug-08 Wed
| 24.77
| ###
| ###
| 25
| 2,150,544
| 0
| 64.3
| 64.3
| 1.8 |
2007-Aug-07 Tue
| ###
| ###
| ###
| ###
| 968,972
| 0
| 23.9
| 23.9
| 0.0 |
2007-Aug-06 Mon
| 24.7
| ###
| 24.53
| 24.87
|
|
| ###
| ###
| ### |
2007-Aug-03 Fri
| 24.5
| ###
| 24.42
| 25
| 1,440,386
| ###
| 84.0
| 84.0
| 1.8 |
2007-Aug-02 Thu
| 24.28
| 24.44
| 23.86
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2007-Aug-01 Wed
| 24.49
| ###
| ###
| 23.84
| 1,759,345
| 0
| 47.5
| 47.5
| 1.7 |
2007-Jul-31 Tue
| ###
| ###
| 24.4
| ###
| 1,646,427
| ###
| ###
| ###
| 0.0 |
2007-Jul-30 Mon
| ###
| ###
| 24.26
| 24.53
|
|
| 18.4
| 18.4
| 1.8 |
2007-Jul-27 Fri
| ###
| ###
| 24.55
| 24.75
| 4,247,855
| 52,142,420
| 68.0
| 68.0
| 1.8 |
2007-Jul-26 Thu
| 26
| ###
| 25.4
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-25 Wed
| ###
| 26.54
| 25.8
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-24 Tue
| 25.25
| 26.55
| 25.25
| ###
| 4,656,776
| ###
| ###
| ###
| 0.0 |
2007-Jul-23 Mon
| 24.55
| ###
| 24.27
| 24.48
|
|
| 36.5
| 36.5
| 1.7 |
2007-Jul-20 Fri
| ###
| ###
| ###
| 24.59
|
|
| 18.9
| 18.9
| ### |
2007-Jul-19 Thu
| ###
| 24.79
| 24.25
| 24.57
| 1,261,753
| 30,938,183
| 74.0
| 74.0
| 1.8 |
2007-Jul-18 Wed
| ###
| ###
| 23.8
| 23.86
| 1,641,977
| 19,539,526
| 33.6
| 33.6
| 1.7 |
2007-Jul-17 Tue
| 24.7
| 24.73
| 24.25
| ###
|
|
| 23.6
| 23.6
| 0.0 |
2007-Jul-16 Mon
| 24.8
| ###
| 24.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-13 Fri
| ###
| ###
| 24.2
| 24.57
| 2,839,952
| ###
| 74.1
| 74.1
| 1.8 |
2007-Jul-12 Thu
| ###
| 24.47
| 23.74
| ###
| 2,179,555
| 52,538,173
| 23.9
| 23.9
| 0.0 |
2007-Jul-11 Wed
| 23.25
| ###
| ###
| 23.89
| 2,082,487
| 0
| ###
| ###
| ### |
2007-Jul-10 Tue
| 23.41
| 23.47
| ###
| ###
| 1,377,975
| ###
| ###
| ###
| 0.0 |
2007-Jul-09 Mon
| 23.25
| 23.42
| 23
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-06 Fri
| 23.2
| 23.44
| 22.83
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2007-Jul-05 Thu
| 22.8
| 23.49
| ###
| 23.26
|
|
| 81.7
| 81.7
| ### |
2007-Jul-04 Wed
| ###
| ###
| 22.53
| 22.71
|
|
| ###
| ###
| 1.6 |
2007-Jul-03 Tue
| 23.47
| 23.47
| ###
| ###
| 1,203,020
| ###
| ###
| ###
| 0.0 |
2007-Jul-02 Mon
| ###
| ###
| 22.79
| ###
| 907,945
| ###
| 40.6
| 40.6
| 0.0 |
2007-Jun-29 Fri
| 22.86
| ###
| 22.72
| 22.85
| 3,006,379
| ###
| ###
| ###
| 1.6 |
2007-Jun-28 Thu
| ###
| ###
| 22.58
| 22.86
| 1,527,079
| 17,240,721
| ###
| ###
| 1.6 |
2007-Jun-27 Wed
| ###
| 23.41
| 22.8
| 22.86
| 2,340,029
| 54,066,370
| 31.2
| 31.2
| 1.6 |
2007-Jun-26 Tue
| 23.76
| 23.85
| ###
| 23.57
| 1,780,688
| ###
| 39.2
| 39.2
| ### |
2007-Jun-25 Mon
| 23.2
| 23.75
| ###
| 23.54
|
|
| ###
| ###
| ### |
2007-Jun-22 Fri
| 23.2
| 23.28
| 22.86
| 23.24
|
|
| 64.4
| 64.4
| ### |
2007-Jun-21 Thu
| ###
| ###
| ###
| 23.25
|
|
| 33.9
| 33.9
| ### |
2007-Jun-20 Wed
| ###
| ###
| 23.29
| 23.58
|
|
| 19.8
| 19.8
| 1.7 |
2007-Jun-19 Tue
| 23.44
| 24.43
| 23.4
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2007-Jun-18 Mon
| ###
| ###
| ###
| 23.71
| 2,212,188
| 0
| ###
| ###
| ### |
2007-Jun-15 Fri
| ###
| 23.53
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| ###
| ###
| 2,584,251
| 0
| ###
| ###
| 0.0 |
2007-Jun-13 Wed
| 22.76
| 23.21
| 22.72
| 22.8
| 2,542,146
| 58,380,382
| 71.5
| 71.5
| 1.6 |
2007-Jun-12 Tue
| ###
| 23.75
| ###
| 23.4
| 3,159,074
| ###
| ###
| ###
| ### |
2007-Jun-08 Fri
| ###
| 23.75
| 23.21
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2007-Jun-07 Thu
| 23.5
| 24.47
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2007-Jun-06 Wed
| 23.5
| 23.79
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2007-Jun-05 Tue
| ###
| ###
| ###
| ###
| 2,457,378
| 0
| 76.8
| 76.8
| 0.0 |
2007-Jun-04 Mon
| ###
| 23
| ###
| 22.89
|
|
| ###
| ###
| ### |
2007-Jun-01 Fri
| ###
| ###
| ###
| 21.75
|
|
| 20.5
| 20.5
| ### |
2007-May-31 Thu
| 21.85
| 22
| ###
| 22
|
|
| 65.5
| 65.5
| ### |
2007-May-30 Wed
| 21.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-29 Tue
| ###
| 21.89
| ###
| 21.74
|
|
| 68.9
| 68.9
| 1.6 |
2007-May-28 Mon
| ###
| ###
| 21.56
| 21.89
| 703,975
| 7,588,850
| 44.5
| 44.5
| ### |
2007-May-25 Fri
| 21.81
| 22
| 21.76
| 21.89
| 3,023,740
| ###
| 66.6
| 66.6
| ### |
2007-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-23 Wed
| 22.2
| 22.55
| 22.2
| ###
| 1,351,576
| ###
| 69.4
| 69.4
| 0.0 |
2007-May-22 Tue
| 22.44
| 22.5
| 22.26
| ###
| 957,088
| 21,419,629
| ###
| ###
| 0.0 |
2007-May-21 Mon
| 22.42
| ###
| ###
| 22.24
| 1,139,248
| 0
| 29.1
| 29.1
| 1.6 |
2007-May-18 Fri
| 22.45
| 22.71
| ###
| 22.2
|
|
| ###
| ###
| 1.6 |
2007-May-17 Thu
| 21.86
| 22.77
| 21.82
| 22.7
| 2,536,228
| ###
| ###
| ###
| ### |
2007-May-16 Wed
| ###
| ###
| 21.59
| 21.84
|
|
| 31.4
| 31.4
| 1.6 |
2007-May-15 Tue
| ###
| ###
| ###
| ###
| 1,549,857
| 0
| 20.6
| 20.6
| 0.0 |
2007-May-14 Mon
| 23
| ###
| 22.76
| 22.83
|
|
| 31.0
| 31.0
| ### |
2007-May-11 Fri
| 22.8
| ###
| ###
| 22.8
| 754,672
| 0
| ###
| ###
| 1.6 |
2007-May-10 Thu
| ###
| ###
| ###
| 23.2
|
|
| ###
| ###
| 1.7 |
2007-May-09 Wed
| ###
| 23.49
| 22.76
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2007-May-08 Tue
| ###
| 23
| ###
| ###
| 760,373
| 8,744,289
| 43.2
| 43.2
| 0.0 |
2007-May-07 Mon
| 23
| 23.27
| ###
| ###
| 1,383,077
| ###
| 71.4
| 71.4
| 0.0 |
2007-May-04 Fri
| 22.73
| ###
| 22.55
| ###
| 1,210,471
| ###
| ###
| ###
| 0.0 |
2007-May-03 Thu
| ###
| ###
| ###
| 22.4
| 751,840
| 0
| ###
| ###
| ### |
2007-May-02 Wed
| 22.5
| ###
| 22.42
| ###
| 1,476,379
| ###
| ###
| ###
| 0.0 |
2007-May-01 Tue
| ###
| ###
| ###
| 22.45
| 3,072,650
| 0
| ###
| ###
| ### |
2007-Apr-30 Mon
| 23.75
| 23.84
| 23.26
| 23.26
| 870,243
| 20,494,222
| ###
| ###
| ### |
2007-Apr-27 Fri
| 23.26
| 23.84
| 23.21
| 23.8
|
|
| ###
| ###
| 1.7 |
2007-Apr-26 Thu
| 23.75
| 23.81
| 23.27
| ###
| 958,987
| 22,574,553
| ###
| ###
| 0.0 |
2007-Apr-24 Tue
| ###
| ###
| 23.56
| 23.56
|
|
| ###
| ###
| 1.7 |
2007-Apr-23 Mon
| 23.49
| ###
| ###
| 23.8
| 2,035,748
| 0
| 79.9
| 79.9
| 1.7 |
2007-Apr-20 Fri
| 22.8
| ###
| 22.8
| ###
| 762,554
| ###
| ###
| ###
| 0.0 |
2007-Apr-19 Thu
| 22.87
| 22.87
| 22.53
| 22.8
|
|
| 46.8
| 46.8
| 1.6 |
2007-Apr-18 Wed
| ###
| 23.26
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2007-Apr-17 Tue
| 23.85
| ###
| ###
| 23.42
| 2,246,780
| 0
| 29.2
| 29.2
| 1.7 |
2007-Apr-16 Mon
| ###
| 23.87
| 23.41
| 23.8
|
|
| 70.6
| 70.6
| 1.7 |
2007-Apr-13 Fri
| ###
| ###
| 23.45
| 23.51
|
|
| 19.6
| 19.6
| ### |
2007-Apr-12 Thu
| 23.55
| ###
| 23.55
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2007-Apr-11 Wed
| 24
| ###
| 23.73
| 23.73
| 758,681
| 9,001,750
| ###
| ###
| ### |
2007-Apr-10 Tue
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Apr-05 Thu
| 24
| 24.2
| 23.89
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2007-Apr-04 Wed
| ###
| 24
| ###
| 24
|
|
| 63.7
| 63.7
| 1.7 |
2007-Apr-03 Tue
| 23.45
| 23.85
| 23.4
| 23.8
| 1,203,540
| ###
| ###
| ###
| 1.7 |
2007-Apr-02 Mon
| 23.45
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-30 Fri
| ###
| ###
| 23.58
| 23.79
| 5,825,447
| 68,682,020
| ###
| ###
| ### |
2007-Mar-29 Thu
| 23.4
| 23.52
| ###
| 23.51
| 807,776
| 9,499,445
| ###
| ###
| ### |
2007-Mar-28 Wed
| ###
| 23.82
| 23.45
| 23.55
|
|
| ###
| ###
| 1.7 |
2007-Mar-27 Tue
| 23.81
| ###
| 23.44
| 23.59
|
|
| 27.9
| 27.9
| 1.7 |
2007-Mar-26 Mon
| 23.5
| 23.85
| 23.5
| 23.81
|
|
| ###
| ###
| ### |
2007-Mar-23 Fri
| ###
| 23.83
| ###
| 23.56
| 2,403,074
| 28,632,626
| 81.4
| 81.4
| 1.7 |
2007-Mar-22 Thu
| ###
| ###
| 22.58
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-21 Wed
| 22.79
| 22.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-20 Tue
| 22.73
| 22.87
| 22.51
| ###
| 960,484
| 21,793,381
| ###
| ###
| 0.0 |
2007-Mar-19 Mon
| ###
| 22.59
| ###
| 22.5
|
|
| 84.7
| 84.7
| 1.6 |
2007-Mar-16 Fri
| 21.49
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-15 Thu
| ###
| 21.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-14 Wed
| 20.7
| 21
| ###
| 20.85
|
|
| ###
| ###
| ### |
2007-Mar-13 Tue
| 21.25
| 21.27
| ###
| 21.21
|
|
| ###
| ###
| ### |
2007-Mar-12 Mon
| ###
| 21.52
| ###
| 21.28
|
|
| 69.8
| 69.8
| 1.5 |
2007-Mar-09 Fri
| 21.87
| ###
| ###
| 21.42
|
|
| ###
| ###
| 1.5 |
2007-Mar-08 Thu
| ###
| 21.71
| ###
| 21.71
|
|
| ###
| ###
| ### |
2007-Mar-07 Wed
| 21.4
| 21.7
| ###
| 21.51
| 1,537,279
| 16,679,477
| 65.7
| 65.7
| ### |
2007-Mar-06 Tue
| ###
| 21.22
| 20.2
| 20.86
|
|
| 74.2
| 74.2
| 1.5 |
2007-Mar-05 Mon
| 21.75
| 21.75
| 20.5
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2007-Mar-02 Fri
| 22.48
| 22.51
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-01 Thu
| 22.85
| ###
| ###
| 22.48
|
|
| 26.1
| 26.1
| 1.6 |
2007-Feb-28 Wed
| ###
| ###
| ###
| 22.55
| 4,118,541
| 0
| 35.1
| 35.1
| ### |
2007-Feb-27 Tue
| ###
| ###
| 22.85
| 23.87
| 5,601,177
| 63,993,447
| 92.1
| 92.1
| ### |
2007-Feb-26 Mon
| ###
| ###
| ###
| 22.55
| 2,262,027
| 0
| ###
| ###
| ### |
2007-Feb-23 Fri
| 21.83
| 22.2
| 21.8
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2007-Feb-22 Thu
| ###
| ###
| 21.76
| 21.85
| 1,973,651
| 21,473,322
| ###
| ###
| ### |
2007-Feb-21 Wed
| 21.8
| 21.85
| 21.41
| 21.51
|
|
| 29.1
| 29.1
| ### |
2007-Feb-20 Tue
| ###
| ###
| ###
| 22
|
|
| 71.2
| 71.2
| ### |
2007-Feb-19 Mon
| ###
| ###
| ###
| ###
| 1,307,272
| 0
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| 22.26
| ###
| 21.76
| 21.83
| 1,309,823
| 14,250,874
| ###
| ###
| ### |
2007-Feb-15 Thu
| 22.49
| 22.55
| ###
| ###
| 1,983,151
| 22,360,027
| 32.1
| 32.1
| 0.0 |
2007-Feb-14 Wed
| ###
| 22.4
| ###
| ###
| 1,992,623
| 22,317,377
| 72.2
| 72.2
| 0.0 |
2007-Feb-13 Tue
| 22
| 22.2
| 21.74
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-12 Mon
| ###
| ###
| ###
| 22.21
|
|
| 75.0
| 75.0
| ### |
2007-Feb-09 Fri
| 21.88
| ###
| 21.75
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-08 Thu
| ###
| ###
| ###
| ###
| 2,541,788
| 0
| 84.6
| 84.6
| 0.0 |
2007-Feb-07 Wed
| ###
| ###
| ###
| 21.23
| 1,342,687
| 0
| 38.7
| 38.7
| ### |
2007-Feb-06 Tue
| 21.29
| ###
| ###
| ###
| 1,307,440
| 0
| ###
| ###
| 0.0 |
2007-Feb-05 Mon
| ###
| 21.28
| ###
| ###
| 1,976,757
| ###
| 76.7
| 76.7
| 0.0 |
2007-Feb-02 Fri
| 21.22
| ###
| 21.2
| ###
| 2,108,840
| ###
| ###
| ###
| 0.0 |
2007-Feb-01 Thu
| ###
| ###
| ###
| ###
| 2,695,642
| 0
| ###
| ###
| 0.0 |
2007-Jan-31 Wed
| 21.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-30 Tue
| 21.25
| 21.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-29 Mon
| ###
| 21.89
| ###
| 21.75
|
|
| 77.2
| 77.2
| ### |
2007-Jan-25 Thu
| ###
| 22.58
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-24 Wed
| 23.84
| ###
| 23.55
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| ###
| ###
| ###
| 23.5
|
|
| 20.1
| 20.1
| 1.7 |
2007-Jan-22 Mon
| 24.4
| 24.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-19 Fri
| ###
| 24.48
| 23.8
| 24.2
|
|
| 73.1
| 73.1
| 1.7 |
2007-Jan-18 Thu
| ###
| 25.45
| ###
| ###
| 3,826,742
| ###
| ###
| ###
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| ###
| ###
| 1,020,388
| 0
| 22.9
| 22.9
| 0.0 |
2007-Jan-15 Mon
| ###
| 25.59
| ###
| 25.4
|
|
| ###
| ###
| 1.8 |
2007-Jan-12 Fri
| 24.59
| ###
| 24.5
| 24.77
| 936,074
| ###
| 67.7
| 67.7
| ### |
2007-Jan-11 Thu
| ###
| 24.75
| ###
| 24.22
|
|
| ###
| ###
| 1.7 |
2007-Jan-10 Wed
| ###
| 24.8
| ###
| 24.29
| 1,181,776
| 14,654,022
| ###
| ###
| ### |
2007-Jan-09 Tue
| ###
| 24.82
| ###
| 24.8
|
|
| 82.0
| 82.0
| ### |
2007-Jan-08 Mon
| 24.4
| 24.54
| 23.76
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-05 Fri
| 25
| ###
| 24.79
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 26
| ###
| 25.5
| 25.56
|
|
| 26.8
| 26.8
| 1.8 |
2007-Jan-03 Wed
| ###
| ###
| 26.76
| 26.76
| 480,389
| ###
| 32.4
| 32.4
| ### |
2007-Jan-02 Tue
| 26.42
| ###
| ###
| 26.8
| 696,884
| 0
| ###
| ###
| 1.9 |
2006-Dec-29 Fri
| 26.2
| 26.58
| ###
| ###
| 949,178
| 12,614,575
| ###
| ###
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| 25.81
|
|
| 25.2
| 25.2
| ### |
2006-Dec-27 Wed
| 25.7
| 26
| 25.56
| 25.79
|
|
| 63.7
| 63.7
| 1.8 |
2006-Dec-22 Fri
| 25
| ###
| 24.83
| ###
| 3,075,456
| 38,181,786
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| 25.2
|
|
| ###
| ###
| 1.8 |
2006-Dec-20 Wed
| ###
| ###
| 25.71
| 25.74
|
|
| 21.3
| 21.3
| 1.8 |
2006-Dec-19 Tue
| ###
| 26.4
| ###
| ###
| 923,948
| ###
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| ###
| 26.5
| 25.75
| 26.49
| 809,354
| 21,144,373
| 81.7
| 81.7
| 1.9 |
2006-Dec-15 Fri
| 26.4
| 26.53
| ###
| 26.4
|
|
| ###
| ###
| 1.9 |
2006-Dec-14 Thu
| ###
| 26.23
| 25.2
| ###
|
|
| 88.8
| 88.8
| 0.0 |
2006-Dec-13 Wed
| ###
| ###
| 25.2
| ###
| 974,220
| 12,275,172
| ###
| ###
| 0.0 |
2006-Dec-12 Tue
| 24.79
| ###
| 24.76
| ###
| 1,610,786
| ###
| 82.4
| 82.4
| 0.0 |
2006-Dec-11 Mon
| ###
| ###
| ###
| 25
|
|
| 32.4
| 32.4
| 1.8 |
2006-Dec-08 Fri
| 25
| ###
| ###
| 25.46
|
|
| ###
| ###
| 1.8 |
2006-Dec-07 Thu
| ###
| ###
| ###
| ###
| 984,985
| 0
| 20.0
| 20.0
| 0.0 |
2006-Dec-06 Wed
| ###
| 25.78
| 25.5
| 25.58
|
|
| ###
| ###
| 1.8 |
2006-Dec-05 Tue
| 26
| ###
| 25.75
| 25.75
| 2,648,380
| ###
| 27.4
| 27.4
| ### |
2006-Dec-04 Mon
| ###
| ###
| 25.25
| 25.84
|
|
| ###
| ###
| 1.8 |
2006-Dec-01 Fri
| ###
| 26.25
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| 25.42
| 25.89
| 1,486,546
| ###
| 28.2
| 28.2
| ### |
2006-Nov-29 Wed
| 24.45
| 25.74
| 24.45
| 25.73
|
|
| ###
| ###
| 1.8 |
2006-Nov-28 Tue
| ###
| 24.79
| 24.23
| 24.42
| 1,692,426
| ###
| 28.5
| 28.5
| 1.7 |
2006-Nov-27 Mon
| ###
| ###
| 24.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-24 Fri
| ###
| 24.54
| 23.86
| ###
| 4,574,183
| 110,695,228
| 80.8
| 80.8
| 0.0 |
2006-Nov-23 Thu
| 23.25
| ###
| 23.22
| 23.75
| 2,721,858
| 31,600,771
| 81.0
| 81.0
| ### |
2006-Nov-22 Wed
| 23.25
| ###
| ###
| 23.24
| 1,338,176
| 0
| ###
| ###
| ### |
2006-Nov-21 Tue
| ###
| 23.2
| ###
| 23
| 1,031,280
| 11,962,848
| ###
| ###
| 1.6 |
2006-Nov-20 Mon
| 22.8
| ###
| ###
| 22.85
|
|
| ###
| ###
| 1.6 |
2006-Nov-17 Fri
| 22.21
| ###
| 21.77
| 22.75
| 1,716,758
| ###
| 85.0
| 85.0
| 1.6 |
2006-Nov-16 Thu
| ###
| ###
| ###
| 22.23
| 1,670,725
| 0
| 13.6
| 13.6
| 1.6 |
2006-Nov-15 Wed
| 23.55
| 23.55
| 23
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Nov-14 Tue
| 23.25
| ###
| ###
| 23.48
| 343,150
| 0
| ###
| ###
| 1.7 |
2006-Nov-13 Mon
| ###
| 23.52
| ###
| 23.43
| 996,577
| 11,719,745
| 82.6
| 82.6
| ### |
2006-Nov-10 Fri
| ###
| 24.2
| 23.84
| 24
|
|
| 61.9
| 61.9
| 1.7 |
2006-Nov-09 Thu
| 23.45
| ###
| ###
| ###
|
|
| 38.1
| 38.1
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| 23.73
| 890,941
| 0
| 25.1
| 25.1
| ### |
2006-Nov-07 Tue
| 24.25
| ###
| ###
| 24.25
|
|
| 68.1
| 68.1
| 1.7 |
2006-Nov-06 Mon
| ###
| ###
| 23.85
| ###
| 511,675
| 6,101,724
| ###
| ###
| 0.0 |
2006-Nov-03 Fri
| 24.4
| 24.54
| 23.71
| ###
| 1,177,920
| 28,417,320
| 22.1
| 22.1
| 0.0 |
2006-Nov-02 Thu
| 24.42
| ###
| ###
| ###
| 1,974,959
| 0
| 32.7
| 32.7
| 0.0 |
2006-Nov-01 Wed
| ###
| 24.59
| ###
| 24.42
| 1,939,472
| ###
| 82.1
| 82.1
| 1.7 |
2006-Oct-31 Tue
| 24
| ###
| 23.7
| 23.85
|
|
| 31.5
| 31.5
| ### |
2006-Oct-30 Mon
| ###
| 23.75
| ###
| 23.5
| 1,775,878
| 21,088,551
| ###
| ###
| 1.7 |
2006-Oct-27 Fri
| 22.75
| ###
| ###
| ###
| 4,125,580
| 0
| 76.5
| 76.5
| 0.0 |
2006-Oct-26 Thu
| ###
| 23.25
| 22.77
| 22.81
|
|
| ###
| ###
| ### |
2006-Oct-25 Wed
| 22.29
| ###
| 22.21
| 22.8
|
|
| ###
| ###
| 1.6 |
2006-Oct-24 Tue
| ###
| 22.4
| ###
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| 22.28
| 665,045
| 0
| 32.7
| 32.7
| ### |
2006-Oct-20 Fri
| 22.48
| 22.58
| 22.22
| 22.4
|
|
| 27.9
| 27.9
| ### |
2006-Oct-19 Thu
| 22.48
| ###
| ###
| 22.25
|
|
| 26.0
| 26.0
| ### |
2006-Oct-18 Wed
| ###
| ###
| ###
| 22.5
| 1,079,823
| 0
| ###
| ###
| 1.6 |
2006-Oct-17 Tue
| ###
| 22.76
| ###
| 22.53
| 967,426
| ###
| 35.4
| 35.4
| ### |
2006-Oct-16 Mon
| 22.85
| ###
| 22.55
| ###
|
|
| 24.7
| 24.7
| 0.0 |
2006-Oct-13 Fri
| ###
| 22.71
| 22.41
| 22.52
| 1,548,056
| 34,924,143
| ###
| ###
| 1.6 |
2006-Oct-12 Thu
| 22.5
| 22.5
| ###
| ###
| 1,048,286
| ###
| ###
| ###
| 0.0 |
2006-Oct-11 Wed
| ###
| 22.59
| ###
| 22.42
|
|
| ###
| ###
| ### |
2006-Oct-10 Tue
| 21.83
| ###
| 21.72
| ###
| 950,785
| 10,325,525
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| 21.73
| ###
| 21.55
|
|
| ###
| ###
| ### |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 13.2
| 13.2
| 0.0 |
2006-Oct-05 Thu
| ###
| 22
| ###
| 21.4
| 2,243,873
| ###
| 79.8
| 79.8
| 1.5 |
2006-Oct-04 Wed
| 21.21
| ###
| ###
| 21.26
|
|
| 70.6
| 70.6
| 1.5 |
2006-Oct-03 Tue
| ###
| 22.43
| 21.81
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| 22.4
| ###
| 22.28
|
|
| ###
| ###
| ### |
2006-Sep-29 Fri
| 22
| 22.7
| ###
| 22.5
|
|
| 81.9
| 81.9
| 1.6 |
2006-Sep-28 Thu
| 21.75
| ###
| 21.73
| 21.82
| 2,201,449
| 23,918,743
| 65.8
| 65.8
| 1.6 |
2006-Sep-27 Wed
| 20.84
| ###
| 20.8
| ###
| 1,463,823
| 15,223,759
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| 20.8
| ###
| 20.5
| 20.7
|
|
| 31.5
| 31.5
| 1.5 |
2006-Sep-25 Mon
| 20.88
| ###
| ###
| 21
|
|
| 73.8
| 73.8
| 1.5 |
2006-Sep-22 Fri
| ###
| 20.88
| ###
| 20.8
| 1,158,223
| 12,091,848
| 93.0
| 93.0
| 1.5 |
2006-Sep-21 Thu
| ###
| 20.49
| ###
| ###
|
|
| 35.5
| 35.5
| 0.0 |
2006-Sep-20 Wed
| ###
| 20.48
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-Sep-19 Tue
| ###
| 21.23
| 20.51
| 20.75
|
|
| ###
| ###
| 1.5 |
2006-Sep-18 Mon
| 21
| ###
| 20.76
| ###
| 1,432,551
| 14,869,879
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| 21.27
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Sep-13 Wed
| 21.23
| ###
| ###
| 20.71
|
|
| ###
| ###
| ### |
2006-Sep-12 Tue
| ###
| 20.82
| ###
| 20.82
| 2,702,952
| ###
| 95.7
| 95.7
| 1.5 |
2006-Sep-11 Mon
| 21.2
| ###
| 20.8
| 20.87
|
|
| 33.3
| 33.3
| ### |
2006-Sep-08 Fri
| 21.4
| 21.48
| ###
| 21.45
|
|
| ###
| ###
| 1.5 |
2006-Sep-07 Thu
| 21.55
| ###
| ###
| 21.8
|
|
| ###
| ###
| 1.6 |
2006-Sep-06 Wed
| ###
| ###
| 21.53
| 21.55
|
|
| 36.0
| 36.0
| ### |
2006-Sep-05 Tue
| 21.2
| 21.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 20.25
| 20.8
| 3,057,626
| ###
| 86.7
| 86.7
| 1.5 |
2006-Sep-01 Fri
| 19.82
| ###
| ###
| 19.85
| 2,362,271
| 0
| ###
| ###
| 1.4 |
2006-Aug-31 Thu
| ###
| 19.52
| ###
| 19.5
| 4,444,228
| ###
| ###
| ###
| 1.4 |
2006-Aug-30 Wed
| ###
| 19.22
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2006-Aug-29 Tue
| 19.4
| 19.4
| ###
| 19.2
| 933,048
| ###
| 22.4
| 22.4
| ### |
2006-Aug-28 Mon
| 19.5
| 19.5
| ###
| ###
| 900,881
| 8,783,589
| 30.6
| 30.6
| 0.0 |
2006-Aug-25 Fri
| 19.22
| 19.49
| 19.22
| ###
| 5,880,120
| 113,809,722
| 66.1
| 66.1
| 0.0 |
2006-Aug-24 Thu
| 19.8
| 19.8
| ###
| ###
| 1,212,759
| ###
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 19.81
| ###
| ###
| 19.8
| 889,321
| 0
| ###
| ###
| 1.4 |
2006-Aug-22 Tue
| ###
| ###
| 19.71
| 19.81
| 884,147
| ###
| 29.6
| 29.6
| ### |
2006-Aug-21 Mon
| 19.5
| 19.8
| ###
| 19.71
| 1,235,756
| 12,233,984
| ###
| ###
| 1.4 |
2006-Aug-18 Fri
| 19.42
| 19.7
| ###
| 19.5
| 854,574
| 8,417,553
| ###
| ###
| 1.4 |
2006-Aug-17 Thu
| 19.7
| 19.7
| 19.48
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-16 Wed
| 20
| ###
| 19.44
| ###
| 774,277
| 7,525,972
| 22.9
| 22.9
| 0.0 |
2006-Aug-15 Tue
| ###
| 20.22
| ###
| 19.75
|
|
| ###
| ###
| ### |
2006-Aug-14 Mon
| ###
| ###
| 19.87
| 20.2
|
|
| ###
| ###
| 1.4 |
2006-Aug-11 Fri
| 19.72
| 20.24
| 19.71
| ###
| 2,247,345
| ###
| 86.7
| 86.7
| 0.0 |
2006-Aug-10 Thu
| 19.5
| 19.81
| 19.5
| 19.7
|
|
| ###
| ###
| 1.4 |
2006-Aug-09 Wed
| 19.2
| ###
| ###
| ###
| 1,012,347
| 0
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| 19.53
|
|
| 80.8
| 80.8
| ### |
2006-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-04 Fri
| 19.5
| 19.5
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-03 Thu
| ###
| 19.76
| 19.41
| 19.42
|
|
| 24.3
| 24.3
| 1.4 |
2006-Aug-02 Wed
| 19.85
| 19.89
| ###
| ###
| 1,536,640
| 15,281,884
| 13.3
| 13.3
| 0.0 |
2006-Aug-01 Tue
| ###
| 19.46
| ###
| ###
| 1,724,052
| 16,775,025
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| 18.8
| 19.21
| ###
| ###
| 2,047,725
| ###
| 84.0
| 84.0
| 0.0 |
2006-Jul-28 Fri
| 18.79
| 18.85
| 18.26
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2006-Jul-27 Thu
| ###
| 18.89
| 18.52
| 18.75
|
|
| ###
| ###
| ### |
2006-Jul-26 Wed
| ###
| ###
| ###
| 18.75
| 2,099,254
| 0
| ###
| ###
| ### |
2006-Jul-25 Tue
| ###
| 19.27
| ###
| ###
| 2,123,322
| ###
| 73.6
| 73.6
| 0.0 |
2006-Jul-24 Mon
| ###
| ###
| ###
| 18.89
| 1,377,589
| 0
| 91.3
| 91.3
| ### |
2006-Jul-21 Fri
| 18.46
| ###
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2006-Jul-20 Thu
| 19.29
| 19.42
| 18.71
| 18.72
|
|
| ###
| ###
| 1.3 |
2006-Jul-19 Wed
| 18.79
| 18.88
| ###
| 18.79
| 2,862,651
| 27,023,425
| 75.6
| 75.6
| 1.3 |
2006-Jul-18 Tue
| 19.44
| 19.44
| 18.89
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-17 Mon
| 19.58
| ###
| 19.21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-14 Fri
| 19.7
| 19.7
| ###
| 19.52
| 2,128,086
| 20,961,647
| ###
| ###
| 1.4 |
2006-Jul-13 Thu
| ###
| ###
| 19.88
| 19.88
| 5,051,726
| 50,214,156
| 18.9
| 18.9
| 1.4 |
2006-Jul-12 Wed
| 20.8
| 20.85
| ###
| 20.41
|
|
| ###
| ###
| 1.5 |
2006-Jul-11 Tue
| 20.5
| ###
| ###
| 20.42
|
|
| 36.2
| 36.2
| 1.5 |
2006-Jul-10 Mon
| 20.41
| 20.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| ###
| ###
| 20.79
| ###
| 6,591,274
| ###
| 7.7
| 7.7
| 0.0 |
2006-Jul-06 Thu
| 21.75
| ###
| 21.5
| 22.2
| 5,667,527
| ###
| 79.0
| 79.0
| 1.6 |
2006-Jul-05 Wed
| ###
| 21.85
| 21.5
| 21.75
|
|
| 71.3
| 71.3
| ### |
2006-Jul-04 Tue
| ###
| 21.5
| ###
| ###
| 1,052,847
| ###
| 34.0
| 34.0
| 0.0 |
2006-Jul-03 Mon
| 21.5
| 21.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-30 Fri
| 21
| ###
| 20.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 20
| ###
| 1,392,823
| ###
| 36.4
| 36.4
| 0.0 |
2006-Jun-26 Mon
| 19.7
| ###
| ###
| 19.8
| 979,371
| 0
| 78.7
| 78.7
| 1.4 |
2006-Jun-23 Fri
| 19.87
| 19.87
| ###
| 19.7
|
|
| 30.8
| 30.8
| 1.4 |
2006-Jun-22 Thu
| 19.55
| ###
| 19.55
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2006-Jun-21 Wed
| 18.86
| ###
| 18.85
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2006-Jun-20 Tue
| ###
| ###
| ###
| 18.8
|
|
| 28.2
| 28.2
| 1.3 |
2006-Jun-19 Mon
| 19.76
| 19.84
| ###
| 19.27
|
|
| 21.0
| 21.0
| ### |
2006-Jun-16 Fri
| 19.8
| ###
| 19.55
| 19.83
|
|
| 59.4
| 59.4
| ### |
2006-Jun-15 Thu
| ###
| 19.45
| 18.8
| 19.25
| 4,935,689
| 94,395,052
| ###
| ###
| 1.4 |
2006-Jun-14 Wed
| 17.25
| ###
| ###
| 18.2
| 3,945,771
| 0
| ###
| ###
| ### |
2006-Jun-13 Tue
| 18.75
| 18.79
| 17.81
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-09 Fri
| 19.4
| 19.45
| 18.27
| 18.84
| 5,692,644
| ###
| ###
| ###
| 1.3 |
2006-Jun-08 Thu
| ###
| ###
| ###
| ###
| 1,873,776
| 0
| ###
| ###
| 0.0 |
2006-Jun-07 Wed
| 19.89
| ###
| ###
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2006-Jun-06 Tue
| ###
| ###
| 19.72
| ###
| 1,635,559
| ###
| 34.9
| 34.9
| 0.0 |
2006-Jun-05 Mon
| 19.5
| 20.57
| 19.41
| 20.4
| 4,075,584
| 81,470,924
| ###
| ###
| 1.5 |
2006-Jun-02 Fri
| 19.73
| 20.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-01 Thu
| ###
| 20.23
| ###
| 19.71
|
|
| 25.4
| 25.4
| 1.4 |
2006-May-31 Wed
| ###
| 20.26
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2006-May-30 Tue
| ###
| 20.81
| 20.56
| 20.56
|
|
| 31.4
| 31.4
| 1.5 |
2006-May-29 Mon
| 21
| ###
| 20.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-26 Fri
| 20.8
| ###
| 20.42
| ###
| 10,859,283
| 110,873,279
| ###
| ###
| 0.0 |
2006-May-25 Thu
| 20
| ###
| 19.83
| ###
| 1,557,573
| ###
| 79.7
| 79.7
| 0.0 |
2006-May-24 Wed
| 20.75
| 20.75
| 20.53
| 20.59
| 2,348,681
| 48,476,775
| ###
| ###
| ### |
2006-May-23 Tue
| 20.25
| 20.7
| ###
| ###
|
|
| 37.1
| 37.1
| 0.0 |
2006-May-22 Mon
| 21.85
| ###
| 19.82
| ###
| 2,794,687
| 27,695,348
| ###
| ###
| 0.0 |
2006-May-19 Fri
| 22.2
| 22.55
| 22.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-18 Thu
| 22.51
| ###
| ###
| 22.28
|
|
| ###
| ###
| ### |
2006-May-17 Wed
| 23.2
| 23.45
| ###
| 23.21
|
|
| ###
| ###
| 1.7 |
2006-May-16 Tue
| 23.81
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 24.2
| 24.85
| ###
| ###
| 1,730,888
| 21,506,283
| ###
| ###
| 0.0 |
2006-May-12 Fri
| ###
| ###
| ###
| 24.8
|
|
| 75.0
| 75.0
| ### |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 2,089,459
| 0
| ###
| ###
| 0.0 |
2006-May-10 Wed
| 24
| 24.23
| 23.78
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-May-09 Tue
| 23.76
| 23.76
| ###
| 23.4
|
|
| ###
| ###
| ### |
2006-May-08 Mon
| 23.51
| 24
| ###
| 24
|
|
| ###
| ###
| 1.7 |
2006-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-04 Thu
| ###
| ###
| 22.52
| ###
|
|
| 23.2
| 23.2
| 0.0 |
2006-May-03 Wed
| 23
| 23.23
| 22.77
| ###
| 1,254,170
| ###
| ###
| ###
| 0.0 |
2006-May-02 Tue
| ###
| ###
| 22.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-01 Mon
| 23.45
| 23.5
| ###
| 23.5
|
|
| ###
| ###
| 1.7 |
2006-Apr-28 Fri
| 22.81
| 22.83
| 22.53
| 22.8
|
|
| ###
| ###
| 1.6 |
2006-Apr-27 Thu
| ###
| 23.2
| 22.88
| ###
| 2,540,283
| 58,528,120
| 72.6
| 72.6
| 0.0 |
2006-Apr-26 Wed
| 22.4
| ###
| 22.29
| 22.79
| 3,276,970
| ###
| ###
| ###
| 1.6 |
2006-Apr-24 Mon
| 22.86
| ###
| 21.85
| ###
|
|
| 8.1
| 8.1
| 0.0 |
2006-Apr-21 Fri
| 22.25
| ###
| 22.22
| 22.26
|
|
| 65.5
| 65.5
| 1.6 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 8.7
| 8.7
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| 23.48
| 2,849,953
| 0
| ###
| ###
| 1.7 |
2006-Apr-18 Tue
| 23
| ###
| 22.8
| 22.86
| 2,173,440
| ###
| ###
| ###
| 1.6 |
2006-Apr-13 Thu
| 23
| ###
| ###
| 22.25
| 1,582,740
| 0
| ###
| ###
| ### |
2006-Apr-11 Tue
| 23.7
| 23.74
| ###
| ###
| 1,668,025
| 19,799,456
| 18.5
| 18.5
| 0.0 |
2006-Apr-10 Mon
| 23.2
| ###
| ###
| ###
| 799,984
| 0
| 78.0
| 78.0
| 0.0 |
2006-Apr-07 Fri
| ###
| ###
| ###
| ###
| 1,591,151
| 0
| ###
| ###
| 0.0 |
2006-Apr-06 Thu
| 23.72
| 23.85
| 23.5
| 23.7
|
|
| 32.5
| 32.5
| 1.7 |
2006-Apr-05 Wed
| 23.71
| 23.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-04 Tue
| 23.89
| 23.89
| 23.55
| 23.8
|
|
| ###
| ###
| 1.7 |
2006-Apr-03 Mon
| ###
| ###
| 22.75
| ###
| 1,426,973
| ###
| ###
| ###
| 0.0 |
2006-Mar-31 Fri
| 23.21
| 23.47
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| 22.25
| 22.29
| 2,183,370
| ###
| ###
| ###
| 1.6 |
2006-Mar-29 Wed
| 22.2
| ###
| 21.81
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2006-Mar-28 Tue
| 21
| 22.5
| 21
| ###
|
|
| 93.5
| 93.5
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| 20.84
| 2,701,954
| 0
| ###
| ###
| 1.5 |
2006-Mar-24 Fri
| 20.79
| ###
| 20.49
| 20.56
| 1,368,026
| 14,015,426
| ###
| ###
| 1.5 |
2006-Mar-23 Thu
| ###
| ###
| ###
| 20.8
| 979,975
| 0
| ###
| ###
| 1.5 |
2006-Mar-22 Wed
| ###
| ###
| 20.55
| 21
| 1,412,254
| ###
| ###
| ###
| 1.5 |
2006-Mar-21 Tue
| 20.75
| 20.89
| ###
| 20.79
|
|
| ###
| ###
| 1.5 |
2006-Mar-20 Mon
| ###
| 20.88
| 20.4
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-17 Fri
| 21.28
| 21.28
| 20.5
| ###
| 2,268,923
| ###
| ###
| ###
| 0.0 |
2006-Mar-16 Thu
| 21.29
| 21.29
| 21
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| 21.25
| ###
| 20.7
| 21
|
|
| 25.2
| 25.2
| 1.5 |
2006-Mar-14 Tue
| 21.25
| ###
| 20.83
| ###
|
|
| 19.4
| 19.4
| 0.0 |
2006-Mar-13 Mon
| 20.57
| ###
| 20.24
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 20.42
| 20.52
| ###
| 20.52
| 1,938,242
| ###
| 70.1
| 70.1
| 1.5 |
2006-Mar-09 Thu
| ###
| 20.5
| 19.86
| 20.5
|
|
| ###
| ###
| 1.5 |
2006-Mar-08 Wed
| 20.84
| 20.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-07 Tue
| 21.21
| 21.52
| ###
| ###
| 1,927,850
| ###
| 32.5
| 32.5
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| ###
| 21.75
|
|
| 22.1
| 22.1
| ### |
2006-Mar-03 Fri
| 21.5
| 21.83
| 21.41
| 21.75
|
|
| ###
| ###
| ### |
2006-Mar-02 Thu
| ###
| 21.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 21.45
| 21.45
| 20.82
| 21
| 2,160,680
| 45,665,971
| ###
| ###
| 1.5 |
2006-Feb-28 Tue
| 21
| 21.23
| ###
| 21.2
|
|
| ###
| ###
| 1.5 |
2006-Feb-27 Mon
| ###
| ###
| 21
| 21.27
|
|
| ###
| ###
| ### |
2006-Feb-24 Fri
| ###
| 21.73
| 20.79
| 20.89
|
|
| 23.5
| 23.5
| 1.5 |
2006-Feb-23 Thu
| 24.55
| ###
| ###
| ###
| 7,941,829
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 24.81
| 24.87
| ###
| ###
|
|
| 16.3
| 16.3
| 0.0 |
2006-Feb-20 Mon
| 24
| 24.8
| 24
| 24.8
| 1,077,420
| 26,289,048
| ###
| ###
| ### |
2006-Feb-17 Fri
| ###
| ###
| ###
| 23.53
|
|
| 19.6
| 19.6
| ### |
2006-Feb-16 Thu
| ###
| 23.77
| 23.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| 25.24
| 25.4
| 23.82
| ###
| 1,865,270
| ###
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| 24.72
| ###
| 24.72
|
|
| 90.5
| 90.5
| 1.8 |
2006-Feb-13 Mon
| 24.8
| ###
| ###
| 24.51
| 2,175,278
| 0
| ###
| ###
| ### |
2006-Feb-10 Fri
| ###
| 26.5
| 25.25
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-09 Thu
| 25.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-08 Wed
| ###
| 25.58
| ###
| ###
| 2,783,849
| 35,605,428
| 79.0
| 79.0
| 0.0 |
2006-Feb-07 Tue
| 26.55
| 26.82
| 26.25
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2006-Feb-06 Mon
| ###
| 26.8
| 25.7
| 26.55
|
|
| ###
| ###
| ### |
2006-Feb-03 Fri
| 26.5
| ###
| ###
| ###
| 1,032,356
| 0
| 22.4
| 22.4
| 0.0 |
2006-Feb-02 Thu
| ###
| 26.7
| ###
| ###
| 1,659,746
| ###
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| 26.89
| 27.2
| 26.57
| 26.7
| 3,197,688
| 85,969,841
| 31.2
| 31.2
| 1.9 |
2006-Jan-31 Tue
| 25
| 26.24
| ###
| 26.2
|
|
| ###
| ###
| ### |
2006-Jan-30 Mon
| ###
| 24.8
| 23.86
| 24.77
| 2,305,274
| ###
| ###
| ###
| ### |
2006-Jan-27 Fri
| 24.25
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2006-Jan-25 Wed
| ###
| 24.8
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2006-Jan-24 Tue
| ###
| ###
| 24.41
| 24.59
| 1,990,350
| 24,292,221
| 24.0
| 24.0
| ### |
2006-Jan-23 Mon
| 23.7
| 24.72
| ###
| 24.72
| 1,322,757
| 16,349,276
| ###
| ###
| 1.8 |
2006-Jan-20 Fri
| ###
| ###
| ###
| 24.25
| 1,039,885
| 0
| 12.2
| 12.2
| 1.7 |
2006-Jan-19 Thu
| ###
| 24.75
| ###
| 24.4
|
|
| ###
| ###
| 1.7 |
2006-Jan-18 Wed
| ###
| ###
| ###
| ###
| 2,068,124
| 0
| ###
| ###
| 0.0 |
2006-Jan-17 Tue
| 25.8
| 25.83
| ###
| 25.45
|
|
| ###
| ###
| 1.8 |
2006-Jan-16 Mon
| ###
| 25.45
| 24.85
| 25.43
| 2,206,588
| 55,495,688
| ###
| ###
| ### |
2006-Jan-13 Fri
| 24.7
| ###
| 24.2
| 24.51
|
|
| ###
| ###
| ### |
2006-Jan-12 Thu
| ###
| ###
| 24.86
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 25.8
| ###
| ###
| ###
| 1,443,244
| 0
| ###
| ###
| 0.0 |
2006-Jan-10 Tue
| 26.4
| 26.48
| ###
| ###
| 2,092,827
| 27,709,029
| 27.7
| 27.7
| 0.0 |
2006-Jan-09 Mon
| 25.75
| 26.23
| ###
| 25.87
| 1,886,454
| 24,740,844
| 70.4
| 70.4
| 1.8 |
2006-Jan-06 Fri
| 25.2
| 25.2
| 24.7
| ###
| 1,077,651
| ###
| ###
| ###
| 0.0 |
2006-Jan-05 Thu
| 25.8
| 25.8
| ###
| 25.41
|
|
| ###
| ###
| ### |
2006-Jan-04 Wed
| ###
| ###
| 25.82
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2006-Jan-03 Tue
| ###
| 24.78
| ###
| ###
| 547,978
| 6,789,447
| 77.6
| 77.6
| 0.0 |
2005-Dec-30 Fri
| 24.89
| ###
| ###
| ###
| 590,174
| 0
| 8.6
| 8.6
| 0.0 |
2005-Dec-29 Thu
| 24.44
| ###
| 24.42
| 24.53
|
|
| 67.2
| 67.2
| 1.8 |
2005-Dec-28 Wed
| ###
| 24.24
| ###
| 24
|
|
| 86.8
| 86.8
| 1.7 |
2005-Dec-27 Tue
| 22.56
| 23.51
| 22.56
| 23.2
|
|
| ###
| ###
| 1.7 |
2005-Dec-23 Fri
| 22.56
| 23.51
| 22.56
| 23.2
|
|
| ###
| ###
| 1.7 |
2005-Dec-22 Thu
| 21.56
| ###
| 21.48
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| 21.28
| 21.57
| 1,122,844
| ###
| ###
| ###
| ### |
2005-Dec-20 Tue
| ###
| 21.79
| ###
| 21.79
|
|
| 78.9
| 78.9
| ### |
2005-Dec-19 Mon
| 21.4
| 21.59
| ###
| 21.41
| 702,240
| 7,580,680
| 72.6
| 72.6
| ### |
2005-Dec-16 Fri
| ###
| ###
| ###
| 21.24
| 1,247,849
| 0
| ###
| ###
| 1.5 |
2005-Dec-15 Thu
| 21.2
| 21.5
| ###
| 21.2
| 2,127,185
| ###
| 74.1
| 74.1
| 1.5 |
2005-Dec-14 Wed
| ###
| ###
| 21.55
| 21.7
| 1,312,141
| ###
| 72.2
| 72.2
| 1.6 |
2005-Dec-13 Tue
| 22.29
| 22.29
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2005-Dec-12 Mon
| 22.22
| 22.45
| ###
| 22.42
|
|
| ###
| ###
| ### |
2005-Dec-09 Fri
| 21.83
| ###
| 21.83
| ###
| 1,385,486
| 15,122,579
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 21.7
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2005-Dec-07 Wed
| ###
| 21.56
| 21.2
| 21.48
|
|
| 75.6
| 75.6
| 1.5 |
2005-Dec-06 Tue
| 21.5
| 21.56
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| ###
| 21.46
| 20.85
| 21.45
| 771,985
| 16,331,342
| 83.4
| 83.4
| 1.5 |
2005-Dec-02 Fri
| 21.25
| ###
| ###
| ###
| 1,029,884
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| 21
| 21.2
| 20.26
| 20.26
| 2,292,758
| 47,528,873
| ###
| ###
| 1.4 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
| 3,345,886
| 0
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 21.87
| ###
| 21.25
| ###
| 4,505,821
| 47,874,348
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Nov-25 Fri
| 20.75
| 20.75
| 20.53
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Nov-24 Thu
| ###
| 20.72
| ###
| 20.72
| 2,490,359
| ###
| ###
| ###
| 1.5 |
2005-Nov-23 Wed
| 20.2
| ###
| ###
| ###
| 1,485,856
| 0
| ###
| ###
| 0.0 |
2005-Nov-22 Tue
| 20.4
| 20.48
| ###
| ###
| 1,323,471
| 13,552,343
| 16.5
| 16.5
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| 20
| ###
| 922,255
| 9,222,550
| 75.5
| 75.5
| 0.0 |
2005-Nov-18 Fri
| 20
| ###
| 20
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| 19.85
| 19.88
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-16 Wed
| 19.21
| ###
| ###
| ###
| 1,311,445
| 0
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| 19.49
| 19.78
| 19.28
| 19.42
|
|
| ###
| ###
| 1.4 |
2005-Nov-14 Mon
| ###
| ###
| 19.28
| 19.56
| 1,759,723
| 16,963,729
| 79.5
| 79.5
| 1.4 |
2005-Nov-11 Fri
| ###
| 19.2
| 18.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| 19.24
| ###
| 19.2
| 1,830,040
| 17,604,984
| 73.5
| 73.5
| ### |
2005-Nov-09 Wed
| 19.2
| 19.2
| 18.75
| 18.81
| 852,874
| 16,183,284
| ###
| ###
| ### |
2005-Nov-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-07 Mon
| 19.2
| 19.25
| 18.71
| 18.82
| 1,417,754
| 26,908,970
| 18.2
| 18.2
| 1.3 |
2005-Nov-04 Fri
| 19.5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-03 Thu
| 19.4
| ###
| 19.25
| 19.4
| 2,463,880
| 23,714,845
| ###
| ###
| 1.4 |
2005-Nov-02 Wed
| 18.75
| ###
| 18.75
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2005-Nov-01 Tue
| 18.49
| 18.5
| ###
| 18.5
| 2,232,948
| ###
| 72.3
| 72.3
| ### |
2005-Oct-31 Mon
| 17.8
| 18.22
| 17.73
| 18.2
|
|
| 85.0
| 85.0
| ### |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 3,138,581
| 0
| 83.9
| 83.9
| 0.0 |
2005-Oct-27 Thu
| 17.71
| 17.71
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2005-Oct-26 Wed
| ###
| 17.85
| 17.52
| 17.85
| 2,004,423
| 35,448,220
| 77.5
| 77.5
| 1.3 |
2005-Oct-25 Tue
| ###
| 17.55
| 16.86
| 17.28
|
|
| ###
| ###
| 1.2 |
2005-Oct-24 Mon
| ###
| 17.7
| ###
| ###
| 2,431,880
| ###
| 11.2
| 11.2
| 0.0 |
2005-Oct-21 Fri
| ###
| ###
| ###
| 17.48
|
|
| ###
| ###
| 1.2 |
2005-Oct-20 Thu
| 17.26
| 17.51
| 17.2
| 17.25
| 6,444,154
| ###
| ###
| ###
| 1.2 |
2005-Oct-19 Wed
| 19.75
| 19.75
| 17.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-18 Tue
| 20.51
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| 20.45
| ###
| 20.24
|
|
| 75.0
| 75.0
| 1.4 |
2005-Oct-14 Fri
| 19.57
| 20.25
| ###
| 20.25
|
|
| 93.5
| 93.5
| ### |
2005-Oct-13 Thu
| ###
| 19.57
| ###
| 19.57
|
|
| 86.6
| 86.6
| 1.4 |
2005-Oct-12 Wed
| ###
| 19.75
| ###
| 19.42
| 1,410,356
| ###
| 20.1
| 20.1
| 1.4 |
2005-Oct-11 Tue
| 19.8
| ###
| 19.41
| 19.5
|
|
| 21.7
| 21.7
| 1.4 |
2005-Oct-10 Mon
| 20
| ###
| 19.55
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2005-Oct-07 Fri
| ###
| 20.2
| 19.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-06 Thu
| 18.85
| 19.49
| ###
| 19.41
|
|
| 93.9
| 93.9
| ### |
2005-Oct-05 Wed
| 19.88
| 19.88
| 19.24
| ###
| 2,534,573
| 49,576,247
| 21.4
| 21.4
| 0.0 |
2005-Oct-04 Tue
| ###
| ###
| 20
| 20.2
| 1,992,657
| 19,926,570
| 33.4
| 33.4
| 1.4 |
2005-Oct-03 Mon
| ###
| ###
| 20.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| 21
| 21.25
| ###
| ###
| 3,555,789
| 37,780,258
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 20.84
| ###
| ###
| 1,945,340
| 20,270,442
| 67.0
| 67.0
| 0.0 |
2005-Sep-28 Wed
| 20.29
| 20.49
| ###
| ###
| 779,041
| 7,981,275
| 32.8
| 32.8
| 0.0 |
2005-Sep-27 Tue
| ###
| 20.59
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2005-Sep-23 Fri
| ###
| 20.44
| ###
| 20.44
|
|
| 84.7
| 84.7
| 1.5 |
2005-Sep-22 Thu
| ###
| ###
| ###
| 20.4
| 1,671,926
| 0
| 76.4
| 76.4
| 1.5 |
2005-Sep-21 Wed
| ###
| ###
| 19.73
| 19.88
| 1,782,455
| ###
| 28.3
| 28.3
| 1.4 |
2005-Sep-20 Tue
| 19.75
| ###
| ###
| 20.26
|
|
| ###
| ###
| 1.4 |
2005-Sep-19 Mon
| ###
| ###
| 19.2
| 19.2
|
|
| 8.7
| 8.7
| ### |
2005-Sep-16 Fri
| 19.4
| 19.53
| 19.21
| 19.45
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| 18.55
| ###
| 18.55
| 18.8
|
|
| ###
| ###
| 1.3 |
2005-Sep-14 Wed
| 18.25
| 18.46
| ###
| 18.43
|
|
| ###
| ###
| ### |
2005-Sep-13 Tue
| 18.4
| 18.45
| 18.25
| 18.27
|
|
| ###
| ###
| ### |
2005-Sep-12 Mon
| ###
| ###
| ###
| 18.25
|
|
| 81.6
| 81.6
| ### |
2005-Sep-09 Fri
| 17.55
| 17.86
| 17.51
| 17.85
|
|
| ###
| ###
| 1.3 |
2005-Sep-08 Thu
| 17.2
| 17.59
| 17.2
| ###
| 1,945,256
| 33,837,728
| ###
| ###
| 0.0 |
2005-Sep-07 Wed
| ###
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-06 Tue
| ###
| 17.5
| ###
| 17.2
| 564,886
| 4,942,752
| 24.7
| 24.7
| 1.2 |
2005-Sep-05 Mon
| ###
| ###
| ###
| 17.47
|
|
| 27.3
| 27.3
| 1.2 |
2005-Sep-02 Fri
| 17.7
| 17.75
| 17.53
| ###
| 1,331,577
| ###
| 32.5
| 32.5
| 0.0 |
2005-Sep-01 Thu
| ###
| 17.5
| ###
| 17.44
| 698,050
| ###
| 79.5
| 79.5
| 1.2 |
2005-Aug-31 Wed
| ###
| ###
| 16.85
| ###
| 917,756
| ###
| ###
| ###
| 0.0 |
2005-Aug-30 Tue
| 17.2
| 17.2
| ###
| ###
| 723,877
| 6,225,342
| 27.8
| 27.8
| 0.0 |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 963,143
| 0
| 78.8
| 78.8
| 0.0 |
2005-Aug-26 Fri
| 16.88
| ###
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| ###
| 17.25
| 16.85
| 16.85
|
|
| ###
| ###
| ### |
2005-Aug-24 Wed
| ###
| ###
| ###
| 17.2
|
|
| 31.2
| 31.2
| 1.2 |
2005-Aug-23 Tue
| 17.45
| 17.45
| ###
| ###
| 1,345,926
| ###
| ###
| ###
| 0.0 |
2005-Aug-22 Mon
| ###
| 17.44
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2005-Aug-19 Fri
| 17.28
| ###
| ###
| 17.2
| 612,951
| 0
| ###
| ###
| 1.2 |
2005-Aug-18 Thu
| 17.5
| 17.57
| ###
| 17.2
| 2,266,176
| 19,908,356
| ###
| ###
| 1.2 |
2005-Aug-17 Wed
| 17.71
| 17.84
| ###
| ###
| 1,334,470
| 11,903,472
| 34.0
| 34.0
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| 17.41
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-15 Mon
| ###
| ###
| ###
| ###
| 879,349
| 0
| ###
| ###
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| 17.78
| 17.83
| 1,749,049
| 15,549,045
| 25.0
| 25.0
| ### |
2005-Aug-11 Thu
| ###
| ###
| ###
| ###
| 1,445,586
| 0
| ###
| ###
| 0.0 |
2005-Aug-10 Wed
| ###
| 17.24
| ###
| 17.23
|
|
| 74.5
| 74.5
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 1,130,773
| 0
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| ###
| ###
| ###
| ###
| 1,221,571
| 0
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| ###
| 17.2
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| ###
| 17.45
| ###
| ###
| 1,787,688
| 15,597,577
| ###
| ###
| 0.0 |
2005-Aug-03 Wed
| ###
| ###
| ###
| ###
| 2,103,046
| 0
| 72.3
| 72.3
| 0.0 |
2005-Aug-02 Tue
| 16.7
| ###
| ###
| ###
| 3,522,059
| 0
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| 16.58
|
|
| ###
| ###
| 1.2 |
2005-Jul-29 Fri
| 16.45
| ###
| ###
| ###
|
|
| 28.7
| 28.7
| 0.0 |
2005-Jul-28 Thu
| 16.58
| 16.74
| ###
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2005-Jul-27 Wed
| 16.42
| 16.52
| ###
| 16.5
| 1,730,553
| ###
| ###
| ###
| 1.2 |
2005-Jul-26 Tue
| ###
| 16.85
| 16.45
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2005-Jul-25 Mon
| ###
| ###
| 15.88
| ###
| 3,004,727
| ###
| 90.5
| 90.5
| 0.0 |
2005-Jul-22 Fri
| ###
| ###
| 15.87
| ###
| 6,066,446
| 48,137,249
| ###
| ###
| 0.0 |
2005-Jul-21 Thu
| ###
| ###
| 15.7
| 15.7
|
|
| 12.8
| 12.8
| ### |
2005-Jul-20 Wed
| 15.84
| ###
| 15.79
| ###
| 4,943,076
| 39,025,585
| ###
| ###
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 15.85
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2005-Jul-18 Mon
| 15.7
| ###
| 15.7
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| 15.53
| ###
| 4,325,780
| 33,589,681
| 14.0
| 14.0
| 0.0 |
2005-Jul-14 Thu
| 16.5
| 16.5
| 16.21
| 16.23
| 2,276,450
| ###
| ###
| ###
| ### |
2005-Jul-13 Wed
| 16.79
| 16.82
| 16.45
| 16.57
|
|
| 21.2
| 21.2
| ### |
2005-Jul-12 Tue
| 16.88
| ###
| 16.72
| 16.72
| 5,145,045
| 43,012,576
| ###
| ###
| 1.2 |
2005-Jul-11 Mon
| ###
| 17.23
| 16.76
| 16.89
|
|
| 22.2
| 22.2
| ### |
2005-Jul-08 Fri
| 17.47
| 17.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| ###
| 17.46
| 17.22
| ###
| 3,479,325
| ###
| 77.7
| 77.7
| 0.0 |
2005-Jul-06 Wed
| ###
| 17.47
| 17.25
| ###
| 1,790,940
| ###
| ###
| ###
| 0.0 |
2005-Jul-05 Tue
| 17.22
| 17.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 1,199,081
| 0
| ###
| ###
| 0.0 |
2005-Jul-01 Fri
| ###
| ###
| ###
| 17.27
|
|
| ###
| ###
| ### |
2005-Jun-30 Thu
| 17.28
| 17.5
| ###
| ###
| 4,345,777
| 38,025,548
| 63.7
| 63.7
| 0.0 |
2005-Jun-29 Wed
| 16.74
| ###
| 16.58
| ###
| 1,855,588
| 15,382,824
| ###
| ###
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| 16.74
| 16.89
| 1,017,385
| ###
| 26.3
| 26.3
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| 16.83
|
|
| ###
| ###
| 1.2 |
2005-Jun-24 Fri
| ###
| ###
| 16.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-23 Thu
| 16.75
| 16.85
| ###
| 16.77
|
|
| ###
| ###
| 1.2 |
2005-Jun-22 Wed
| 16.78
| 16.78
| 16.5
| 16.57
|
|
| ###
| ###
| ### |
2005-Jun-21 Tue
| ###
| ###
| 16.75
| 16.78
|
|
| 32.6
| 32.6
| 1.2 |
2005-Jun-20 Mon
| ###
| 17.25
| 16.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-17 Fri
| ###
| 16.72
| ###
| 16.72
|
|
| ###
| ###
| 1.2 |
2005-Jun-16 Thu
| 15.85
| ###
| 15.83
| 15.88
|
|
| 70.4
| 70.4
| 1.1 |
2005-Jun-15 Wed
| ###
| ###
| 15.45
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2005-Jun-14 Tue
| 15.28
| ###
| 15.26
| 15.51
| 3,518,526
| 26,846,353
| ###
| ###
| 1.1 |
2005-Jun-10 Fri
| 14.85
| 14.87
| 14.7
| 14.85
|
|
| ###
| ###
| ### |
2005-Jun-09 Thu
| ###
| ###
| ###
| 14.75
|
|
| 15.8
| 15.8
| ### |
2005-Jun-08 Wed
| ###
| 15.22
| 14.83
| ###
| 2,094,859
| 31,475,256
| 70.6
| 70.6
| 0.0 |
2005-Jun-07 Tue
| 14.79
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2005-Jun-06 Mon
| 14.4
| ###
| ###
| ###
| 1,728,744
| 0
| 78.1
| 78.1
| 0.0 |
2005-Jun-03 Fri
| 14.4
| 14.45
| 14.2
| ###
| 4,539,886
| ###
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| ###
| 14.28
| ###
| ###
| 4,313,028
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 13.51
| ###
| 13.51
| 13.85
| 4,159,043
| ###
| 87.3
| 87.3
| ### |
2005-May-31 Tue
| 13.28
| ###
| 13.28
| ###
| 6,788,745
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| 13.76
| ###
| 13.2
| 13.24
| 9,277,723
| 61,232,971
| ###
| ###
| 0.9 |
2005-May-27 Fri
| ###
| ###
| ###
| 14.85
| 7,998,588
| 0
| 24.1
| 24.1
| ### |
2005-May-26 Thu
| ###
| ###
| ###
| ###
| 4,142,841
| 0
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| 15.22
| ###
| ###
| 2,564,552
| 19,516,240
| 73.7
| 73.7
| 0.0 |
2005-May-24 Tue
| 14.7
| ###
| ###
| 14.89
| 2,148,889
| 0
| 75.6
| 75.6
| ### |
2005-May-23 Mon
| ###
| ###
| ###
| 14.52
| 1,431,447
| 0
| ###
| ###
| 1.0 |
2005-May-20 Fri
| 14.5
| 14.5
| 14.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 14.72
| ###
| 14.59
|
|
| ###
| ###
| 1.0 |
2005-May-18 Wed
| ###
| ###
| ###
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-May-17 Tue
| 13.5
| 13.7
| ###
| 13.52
| 5,865,170
| ###
| 78.4
| 78.4
| 1.0 |
2005-May-16 Mon
| ###
| ###
| 13.73
| 13.77
|
|
| 18.2
| 18.2
| ### |
2005-May-13 Fri
| 14.2
| 14.28
| ###
| 14.28
|
|
| 73.0
| 73.0
| ### |
2005-May-12 Thu
| 14.4
| 14.49
| ###
| 14.49
| 1,325,728
| ###
| ###
| ###
| ### |
2005-May-11 Wed
| 14.55
| ###
| 14.46
| 14.58
|
|
| ###
| ###
| ### |
2005-May-10 Tue
| ###
| ###
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 14.8
| ###
| 14.4
| 14.78
| 1,298,481
| ###
| 35.5
| 35.5
| 1.1 |
2005-May-06 Fri
| 14.85
| ###
| 14.79
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2005-May-05 Thu
| 14.76
| ###
| 14.76
| ###
| 3,268,578
| ###
| 80.0
| 80.0
| 0.0 |
2005-May-04 Wed
| 14.8
| 14.8
| 14.52
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| 14.84
| ###
| 2,520,958
| ###
| 44.4
| 44.4
| 0.0 |
2005-May-02 Mon
| ###
| 15.22
| ###
| ###
| 2,297,542
| ###
| ###
| ###
| 0.0 |
2005-Apr-29 Fri
| 14.4
| ###
| 14.4
| 14.81
|
|
| 88.5
| 88.5
| 1.1 |
2005-Apr-28 Thu
| 14.45
| 14.57
| ###
| 14.5
|
|
| 75.8
| 75.8
| 1.0 |
2005-Apr-27 Wed
| ###
| 15.45
| 14.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| 15.5
| 1,791,222
| 0
| ###
| ###
| 1.1 |
2005-Apr-22 Fri
| 15.81
| ###
| 15.56
| 15.8
| 1,423,582
| ###
| ###
| ###
| 1.1 |
2005-Apr-21 Thu
| 15.25
| 15.73
| 15.24
| 15.51
| 2,328,885
| 36,062,784
| ###
| ###
| 1.1 |
2005-Apr-20 Wed
| 15.8
| ###
| 15.22
| 15.45
|
|
| 15.9
| 15.9
| ### |
2005-Apr-19 Tue
| 15.75
| 15.8
| 15.23
| 15.59
| 2,878,550
| ###
| ###
| ###
| ### |
2005-Apr-18 Mon
| ###
| ###
| ###
| 15.52
| 3,518,725
| 0
| ###
| ###
| 1.1 |
2005-Apr-15 Fri
| 15.75
| 15.75
| ###
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 15.75
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2005-Apr-13 Wed
| 16.5
| ###
| 16.43
| 16.44
| 1,717,656
| 14,110,544
| ###
| ###
| 1.2 |
2005-Apr-12 Tue
| 16.58
| 16.58
| 16.4
| 16.45
|
|
| 26.7
| 26.7
| 1.2 |
2005-Apr-11 Mon
| 16.84
| 16.85
| 16.51
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 16.85
| 16.89
|
|
| 27.0
| 27.0
| ### |
2005-Apr-07 Thu
| ###
| 17.2
| 16.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| 17.22
|
|
| 75.9
| 75.9
| 1.2 |
2005-Apr-05 Tue
| ###
| 17.21
| ###
| ###
| 794,684
| 6,838,255
| 74.6
| 74.6
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2005-Apr-01 Fri
| 17.48
| 17.54
| 17.22
| 17.22
| 1,052,425
| 18,291,146
| 16.7
| 16.7
| 1.2 |
2005-Mar-31 Thu
| ###
| 17.49
| ###
| 17.41
| 1,126,952
| ###
| ###
| ###
| ### |
2005-Mar-30 Wed
| ###
| ###
| 16.78
| ###
| 1,268,585
| 10,643,428
| 49.4
| 49.4
| 0.0 |
2005-Mar-29 Tue
| 17.2
| 17.26
| ###
| ###
| 1,124,488
| ###
| 45.9
| 45.9
| 0.0 |
2005-Mar-24 Thu
| 17.52
| ###
| 17.29
| 17.4
| 3,587,556
| 31,014,421
| 33.8
| 33.8
| 1.2 |
2005-Mar-23 Wed
| ###
| ###
| ###
| 17.72
|
|
| 36.0
| 36.0
| 1.3 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Mar-21 Mon
| ###
| ###
| ###
| 18.25
|
|
| ###
| ###
| ### |
2005-Mar-18 Fri
| ###
| 18.24
| 17.85
| ###
| 1,188,078
| ###
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-16 Wed
| ###
| ###
| ###
| 18.27
|
|
| 16.7
| 16.7
| ### |
2005-Mar-15 Tue
| ###
| 18.85
| 18.45
| ###
| 1,005,141
| 18,745,879
| 33.6
| 33.6
| 0.0 |
2005-Mar-14 Mon
| 18.8
| 18.86
| 18.55
| 18.79
| 1,241,287
| 23,218,273
| ###
| ###
| 1.3 |
2005-Mar-11 Fri
| 18.51
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2005-Mar-10 Thu
| 18.55
| ###
| 18.45
| 18.51
| 1,840,775
| 16,981,149
| ###
| ###
| 1.3 |
2005-Mar-09 Wed
| ###
| ###
| 18.25
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 1,453,756
| 0
| 78.7
| 78.7
| 0.0 |
2005-Mar-04 Fri
| 17.57
| 17.58
| ###
| 17.42
| 996,557
| ###
| 26.5
| 26.5
| 1.2 |
2005-Mar-03 Thu
| 17.75
| 17.84
| ###
| ###
| 866,723
| ###
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 1,361,684
| 0
| 70.4
| 70.4
| 0.0 |
2005-Mar-01 Tue
| 17.26
| 17.73
| 17.26
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2005-Feb-28 Mon
| ###
| ###
| ###
| 17.25
| 1,747,174
| 0
| ###
| ###
| 1.2 |
2005-Feb-25 Fri
| 17.49
| 17.49
| 16.86
| ###
| 5,799,573
| ###
| 12.9
| 12.9
| 0.0 |
2005-Feb-24 Thu
| ###
| 17.52
| 17.26
| 17.47
|
|
| 78.7
| 78.7
| 1.2 |
2005-Feb-23 Wed
| 17.27
| 17.48
| 17.23
| 17.4
|
|
| 80.9
| 80.9
| 1.2 |
2005-Feb-22 Tue
| 16.85
| ###
| 16.81
| ###
| 817,148
| 6,868,128
| 84.7
| 84.7
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| 16.81
| 16.87
| 629,085
| 5,287,459
| 28.5
| 28.5
| ### |
2005-Feb-18 Fri
| ###
| ###
| 16.86
| ###
| 1,343,147
| 11,322,729
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 16.82
| ###
| 16.8
| 16.87
| 1,697,045
| 14,255,178
| ###
| ###
| ### |
2005-Feb-15 Tue
| 16.88
| ###
| 16.77
| 16.79
|
|
| ###
| ###
| ### |
2005-Feb-14 Mon
| 16.78
| ###
| 16.72
| 16.8
|
|
| 74.0
| 74.0
| 1.2 |
2005-Feb-11 Fri
| ###
| 16.57
| ###
| 16.54
| 2,290,756
| ###
| 74.6
| 74.6
| ### |
2005-Feb-10 Thu
| ###
| ###
| 15.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-09 Wed
| 15.75
| ###
| 15.75
| ###
| 2,651,983
| ###
| 84.9
| 84.9
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| ###
| 15.73
| 3,927,083
| 0
| 25.1
| 25.1
| ### |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 2,293,820
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 16.57
| 16.57
| 16.26
| ###
| 1,752,575
| ###
| 23.7
| 23.7
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| 16.55
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2005-Feb-02 Wed
| 16.87
| 16.87
| 16.59
| ###
| 1,874,443
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| ###
| 16.84
| 16.88
| 1,296,251
| ###
| 32.3
| 32.3
| 1.2 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2005-Jan-28 Fri
| 16.45
| 16.8
| 16.44
| 16.78
|
|
| 84.9
| 84.9
| 1.2 |
2005-Jan-27 Thu
| 16.7
| 16.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| 16.88
| ###
| 16.81
|
|
| 79.3
| 79.3
| ### |
2005-Jan-24 Mon
| ###
| ###
| 16.85
| ###
| 1,142,753
| ###
| 72.5
| 72.5
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| 16.8
| 2,109,140
| 0
| ###
| ###
| 1.2 |
2005-Jan-20 Thu
| ###
| 17.23
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2005-Jan-19 Wed
| 17.2
| 17.23
| ###
| ###
| 917,720
| 7,906,157
| 38.1
| 38.1
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 17.24
| 17.27
| 677,042
| ###
| 34.4
| 34.4
| ### |
2005-Jan-13 Thu
| 17.4
| 17.49
| ###
| 17.44
|
|
| ###
| ###
| 1.2 |
2005-Jan-12 Wed
| 17.25
| ###
| ###
| ###
| 657,252
| 0
| 72.0
| 72.0
| 0.0 |
2005-Jan-11 Tue
| ###
| 17.21
| ###
| ###
| 1,607,977
| 13,836,642
| ###
| ###
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 819,785
| 0
| 22.2
| 22.2
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| 17.2
| 17.26
| ###
| ###
| 1,490,649
| ###
| 30.3
| 30.3
| 0.0 |
2005-Jan-04 Tue
| 17.29
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2004-Dec-31 Fri
| ###
| 17.5
| ###
| 17.45
|
|
| ###
| ###
| ### |
2004-Dec-30 Thu
| 17.28
| ###
| 17.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| 17.59
| ###
| 17.42
| 17.44
| 413,973
| ###
| 18.3
| 18.3
| 1.2 |
2004-Dec-24 Fri
| 17.44
| 17.5
| ###
| 17.47
| 2,285,647
| ###
| 68.3
| 68.3
| 1.2 |
2004-Dec-23 Thu
| 17.28
| 17.45
| ###
| ###
| 878,473
| 7,664,676
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 17.55
| 17.55
| ###
| 17.4
| 663,349
| 5,820,887
| ###
| ###
| 1.2 |
2004-Dec-21 Tue
| 17.47
| ###
| ###
| ###
| 788,926
| 0
| 29.3
| 29.3
| 0.0 |
2004-Dec-20 Mon
| ###
| 17.47
| ###
| 17.41
|
|
| 75.9
| 75.9
| ### |
2004-Dec-17 Fri
| ###
| 17.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 16.87
| ###
| 2,621,725
| 22,114,250
| 74.5
| 74.5
| 0.0 |
2004-Dec-15 Wed
| 16.86
| ###
| 16.72
| 16.72
| 1,168,123
| ###
| 27.2
| 27.2
| 1.2 |
2004-Dec-14 Tue
| 16.8
| ###
| 16.72
| 16.89
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| 16.57
| 15.78
| 16.4
| 1,696,923
| 27,447,729
| 91.1
| 91.1
| ### |
2004-Dec-10 Fri
| 16.2
| 16.2
| 15.78
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2004-Dec-09 Thu
| ###
| 15.89
| ###
| 15.83
|
|
| ###
| ###
| ### |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
| 3,669,874
| 0
| 11.7
| 11.7
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 16.85
| ###
| 2,024,773
| ###
| ###
| ###
| 0.0 |
2004-Dec-06 Mon
| ###
| ###
| ###
| ###
| 1,655,059
| 0
| 34.2
| 34.2
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| 16.82
| ###
| 1,372,572
| ###
| 73.7
| 73.7
| 0.0 |
2004-Dec-02 Thu
| ###
| 17.4
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2004-Dec-01 Wed
| 17.45
| 17.55
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 17.75
| 17.8
| 17.45
| 17.48
| 1,979,729
| 34,892,723
| ###
| ###
| 1.2 |
2004-Nov-29 Mon
| 17.88
| ###
| 17.75
| 17.8
|
|
| 33.7
| 33.7
| ### |
2004-Nov-26 Fri
| 17.77
| ###
| ###
| 17.88
| 10,766,926
| 0
| 72.1
| 72.1
| 1.3 |
2004-Nov-25 Thu
| ###
| 17.84
| ###
| 17.5
|
|
| 28.5
| 28.5
| 1.3 |
2004-Nov-24 Wed
| ###
| ###
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| ###
| ###
| 17.82
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 17.82
| 18.21
| 17.82
| ###
| 2,302,027
| ###
| ###
| ###
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| 17.8
|
|
| ###
| ###
| ### |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
| 1,845,450
| 0
| 30.8
| 30.8
| 0.0 |
2004-Nov-17 Wed
| 17.8
| 17.85
| 17.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| ###
| 17.45
| ###
| 1,510,687
| 13,180,744
| 18.6
| 18.6
| 0.0 |
2004-Nov-15 Mon
| ###
| ###
| ###
| ###
| 1,816,654
| 0
| 67.2
| 67.2
| 0.0 |
2004-Nov-12 Fri
| ###
| 17.88
| ###
| 17.87
|
|
| ###
| ###
| ### |
2004-Nov-11 Thu
| ###
| ###
| ###
| 17.26
| 1,492,471
| 0
| 75.5
| 75.5
| 1.2 |
2004-Nov-10 Wed
| ###
| ###
| ###
| 17.2
| 1,022,052
| 0
| 68.0
| 68.0
| 1.2 |
2004-Nov-09 Tue
| ###
| 17.24
| ###
| ###
| 894,574
| 7,711,227
| ###
| ###
| 0.0 |
2004-Nov-08 Mon
| ###
| 17.55
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2004-Nov-05 Fri
| 17.2
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2004-Nov-04 Thu
| 16.85
| ###
| 16.82
| ###
| 1,276,926
| 10,738,947
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| 16.72
| 16.72
| 16.43
| 16.5
| 1,386,787
| ###
| 19.9
| 19.9
| 1.2 |
2004-Nov-02 Tue
| ###
| ###
| 16.76
| 16.85
| 466,084
| 3,905,783
| 30.3
| 30.3
| ### |
2004-Nov-01 Mon
| 16.81
| ###
| 16.78
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2004-Oct-29 Fri
| 16.7
| 16.8
| 16.5
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2004-Oct-28 Thu
| ###
| ###
| 16.5
| 16.71
| 2,960,275
| ###
| ###
| ###
| ### |
2004-Oct-27 Wed
| 17.25
| 17.4
| 16.26
| 16.46
|
|
| ###
| ###
| 1.2 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| ###
| ###
| 16.7
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| ###
| ###
| 1,600,775
| 0
| ###
| ###
| 0.0 |
2004-Oct-21 Thu
| ###
| 16.7
| ###
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-Oct-20 Wed
| 15.7
| 15.79
| ###
| ###
|
|
| 33.9
| 33.9
| 0.0 |
2004-Oct-19 Tue
| 15.88
| ###
| ###
| 15.45
| 1,685,258
| 0
| ###
| ###
| ### |
2004-Oct-18 Mon
| 15.42
| 15.81
| 15.41
| 15.72
|
|
| ###
| ###
| 1.1 |
2004-Oct-15 Fri
| 15.42
| 15.5
| ###
| 15.49
|
|
| 67.6
| 67.6
| ### |
2004-Oct-14 Thu
| ###
| 15.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-13 Wed
| ###
| ###
| ###
| 15.5
|
|
| 25.1
| 25.1
| 1.1 |
2004-Oct-12 Tue
| 15.78
| 15.8
| ###
| 15.77
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| ###
| ###
| 15.82
| ###
| 539,821
| 4,269,984
| ###
| ###
| 0.0 |
2004-Oct-08 Fri
| 15.85
| ###
| 15.76
| 15.79
|
|
| 28.9
| 28.9
| 1.1 |
2004-Oct-07 Thu
| ###
| ###
| 15.75
| ###
| 953,446
| 7,508,387
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| ###
| ###
| 15.56
| ###
| 784,172
| 6,100,858
| 85.2
| 85.2
| 0.0 |
2004-Oct-05 Tue
| 15.5
| ###
| 15.42
| 15.52
| 739,759
| 5,703,541
| ###
| ###
| 1.1 |
2004-Oct-04 Mon
| 15.55
| 15.78
| 15.55
| 15.78
|
|
| ###
| ###
| 1.1 |
2004-Oct-01 Fri
| ###
| 15.59
| ###
| 15.53
|
|
| ###
| ###
| ### |
2004-Sep-30 Thu
| 15.22
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-29 Wed
| 14.82
| ###
| 14.76
| ###
| 1,739,355
| ###
| 77.3
| 77.3
| 0.0 |
2004-Sep-28 Tue
| ###
| 14.58
| ###
| 14.51
|
|
| ###
| ###
| ### |
2004-Sep-27 Mon
| 14.4
| 14.46
| 14.23
| 14.26
| 1,073,983
| 15,406,286
| 25.4
| 25.4
| 1.0 |
2004-Sep-24 Fri
| ###
| ###
| 14.46
| 14.46
| 1,393,452
| 10,074,657
| 21.3
| 21.3
| 1.0 |
2004-Sep-23 Thu
| 14.57
| ###
| 14.51
| 14.56
| 1,309,076
| 9,497,346
| ###
| ###
| ### |
2004-Sep-22 Wed
| ###
| 14.84
| ###
| ###
| 1,731,842
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 14.51
| 14.53
| ###
| 14.53
| 494,227
| 3,590,559
| ###
| ###
| 1.0 |
2004-Sep-20 Mon
| ###
| ###
| 14.28
| 14.5
|
|
| 78.7
| 78.7
| 1.0 |
2004-Sep-17 Fri
| 14.4
| 14.5
| 14.28
| ###
| 1,067,776
| ###
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| 14.4
| 14.22
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2004-Sep-15 Wed
| ###
| 14.74
| 14.43
| 14.45
| 965,654
| ###
| ###
| ###
| 1.0 |
2004-Sep-14 Tue
| ###
| 14.75
| 14.56
| ###
| 1,223,920
| 17,936,547
| ###
| ###
| 0.0 |
2004-Sep-13 Mon
| ###
| ###
| ###
| ###
| 458,422
| 0
| 16.9
| 16.9
| 0.0 |
2004-Sep-10 Fri
| ###
| 14.82
| ###
| 14.75
|
|
| 75.2
| 75.2
| ### |
2004-Sep-09 Thu
| ###
| 14.73
| 14.51
| ###
| 662,887
| ###
| 28.2
| 28.2
| 0.0 |
2004-Sep-08 Wed
| 14.77
| 14.77
| ###
| 14.57
| 2,072,346
| 15,304,275
| ###
| ###
| ### |
2004-Sep-07 Tue
| 14.85
| ###
| 14.81
| 14.82
| 951,352
| ###
| 33.7
| 33.7
| 1.1 |
2004-Sep-06 Mon
| 14.82
| ###
| 14.81
| 14.89
|
|
| ###
| ###
| ### |
2004-Sep-03 Fri
| ###
| 15.23
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| 14.8
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2004-Sep-01 Wed
| ###
| ###
| 14.89
| ###
| 2,022,674
| ###
| ###
| ###
| 0.0 |
2004-Aug-31 Tue
| 14.7
| ###
| 14.59
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2004-Aug-30 Mon
| 14.72
| 14.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| 14.4
| ###
| ###
| 14.54
|
|
| ###
| ###
| 1.0 |
2004-Aug-26 Thu
| ###
| ###
| 14.58
| ###
| 1,802,557
| 13,140,640
| 70.6
| 70.6
| 0.0 |
2004-Aug-25 Wed
| 14.48
| 14.52
| 14.43
| 14.52
|
|
| ###
| ###
| 1.0 |
2004-Aug-24 Tue
| 14.52
| ###
| 14.41
| 14.54
|
|
| 70.1
| 70.1
| 1.0 |
2004-Aug-23 Mon
| 14.73
| 14.74
| 14.56
| ###
| 1,211,378
| 17,746,687
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| 14.59
| 14.59
| 14.47
| 14.5
| 1,545,175
| ###
| 23.9
| 23.9
| 1.0 |
2004-Aug-19 Thu
| 14.25
| 14.47
| 14.25
| 14.4
| 1,550,484
| 22,264,950
| 77.1
| 77.1
| 1.0 |
2004-Aug-18 Wed
| 14.25
| ###
| 14.2
| 14.27
| 1,462,156
| ###
| ###
| ###
| ### |
2004-Aug-17 Tue
| ###
| 14.2
| 13.89
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| 13.85
| ###
| 13.84
| 13.86
| 477,681
| 3,305,552
| 73.3
| 73.3
| ### |
2004-Aug-12 Thu
| ###
| ###
| 13.85
| 13.87
|
|
| ###
| ###
| ### |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
| 887,587
| 0
| ###
| ###
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| 14.22
| 686,522
| 0
| 26.0
| 26.0
| 1.0 |
2004-Aug-09 Mon
| 14.2
| ###
| ###
| 14.25
| 1,013,151
| 0
| ###
| ###
| 1.0 |
2004-Aug-06 Fri
| ###
| ###
| 13.86
| 13.88
| 927,074
| 6,424,622
| 29.5
| 29.5
| ### |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 762,571
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| 14.25
| 14.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| 14.21
| 1,815,345
| 0
| 11.3
| 11.3
| ### |
2004-Aug-02 Mon
| 14.47
| ###
| 14.44
| ###
|
|
| 78.8
| 78.8
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| 14.22
| 3,361,150
| 0
| ###
| ###
| 1.0 |
2004-Jul-29 Thu
| 13.85
| ###
| 13.85
| ###
| 2,148,946
| 14,881,451
| 81.0
| 81.0
| 0.0 |
2004-Jul-28 Wed
| 13.78
| 13.79
| 13.72
| 13.72
| 2,211,842
| 30,423,886
| 27.3
| 27.3
| ### |
2004-Jul-27 Tue
| ###
| ###
| 13.82
| 13.84
| 1,406,020
| ###
| 25.5
| 25.5
| 1.0 |
2004-Jul-26 Mon
| ###
| 14.2
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2004-Jul-23 Fri
| 14.29
| 14.43
| ###
| 14.28
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| ###
| ###
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
2004-Jul-21 Wed
| ###
| 14.72
| 14.54
| 14.7
| 986,554
| 14,433,285
| ###
| ###
| ### |
2004-Jul-20 Tue
| ###
| ###
| 14.71
| 14.81
|
|
| 33.7
| 33.7
| 1.1 |
2004-Jul-19 Mon
| 14.78
| ###
| 14.78
| ###
| 873,687
| 6,456,546
| ###
| ###
| 0.0 |
2004-Jul-16 Fri
| 14.56
| 14.85
| 14.56
| 14.7
|
|
| 78.3
| 78.3
| ### |
2004-Jul-15 Thu
| 14.7
| 14.8
| 14.52
| 14.54
| 1,310,279
| ###
| ###
| ###
| 1.0 |
2004-Jul-14 Wed
| 14.8
| 14.8
| 14.57
| ###
| 1,300,174
| 19,093,055
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| 14.8
| ###
| 14.75
| 14.85
|
|
| 75.0
| 75.0
| ### |
2004-Jul-12 Mon
| 14.89
| 14.89
| 14.53
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| ###
| ###
| 14.85
| ###
| 1,874,785
| 13,920,278
| ###
| ###
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| 14.76
| 14.79
|
|
| 11.5
| 11.5
| ### |
2004-Jul-07 Wed
| ###
| ###
| 14.76
| ###
| 3,022,387
| ###
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| ###
| 14.27
| ###
| ###
| 1,047,256
| 7,472,171
| 28.5
| 28.5
| 0.0 |
2004-Jul-01 Thu
| 13.87
| ###
| 13.87
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2004-Jun-30 Wed
| 13.5
| 13.8
| 13.49
| 13.78
|
|
| ###
| ###
| 1.0 |
2004-Jun-29 Tue
| ###
| ###
| 13.77
| ###
| 1,088,678
| 7,495,548
| 31.6
| 31.6
| 0.0 |
2004-Jun-28 Mon
| ###
| ###
| ###
| ###
| 760,680
| 0
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 14.26
| ###
| ###
| ###
| 6,608,485
| 0
| 27.4
| 27.4
| 0.0 |
2004-Jun-24 Thu
| 14.25
| 14.29
| ###
| ###
| 2,886,052
| 20,620,841
| ###
| ###
| 0.0 |
2004-Jun-23 Wed
| 13.85
| 14.41
| 13.85
| ###
| 2,794,889
| 39,491,781
| 90.6
| 90.6
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 13.55
| 13.75
|
|
| ###
| ###
| 1.0 |
2004-Jun-21 Mon
| ###
| ###
| 13.7
| 13.7
|
|
| ###
| ###
| 1.0 |
2004-Jun-18 Fri
| 13.55
| 13.78
| 13.43
| 13.78
| 1,858,951
| 25,291,028
| 83.6
| 83.6
| 1.0 |
2004-Jun-17 Thu
| ###
| 13.55
| ###
| ###
| 3,049,583
| 20,660,924
| ###
| ###
| 0.0 |
2004-Jun-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-15 Tue
| 12.75
| 12.8
| ###
| 12.8
|
|
| 80.7
| 80.7
| 0.9 |
2004-Jun-14 Mon
| 12.5
| 12.81
| 12.42
| 12.73
|
|
| ###
| ###
| ### |
2004-Jun-11 Fri
| 12.5
| 12.81
| 12.42
| 12.73
|
|
| 85.4
| 85.4
| ### |
2004-Jun-10 Thu
| 12.75
| 12.82
| 12.57
| ###
| 2,295,750
| 29,144,546
| ###
| ###
| 0.0 |
2004-Jun-09 Wed
| ###
| ###
| 12.85
| ###
|
|
| 35.3
| 35.3
| 0.0 |
2004-Jun-08 Tue
| ###
| ###
| 12.85
| ###
| 1,727,756
| ###
| 34.7
| 34.7
| 0.0 |
2004-Jun-07 Mon
| 12.85
| ###
| 12.76
| 12.82
| 859,678
| 5,484,745
| 32.7
| 32.7
| 0.9 |
2004-Jun-04 Fri
| 12.79
| 12.79
| ###
| 12.7
| 1,453,646
| ###
| ###
| ###
| 0.9 |
2004-Jun-03 Thu
| 12.85
| ###
| 12.82
| 12.85
| 1,193,841
| 7,652,520
| 74.2
| 74.2
| 0.9 |
2004-Jun-02 Wed
| ###
| ###
| 12.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-01 Tue
| 12.88
| ###
| 12.87
| ###
| 1,988,327
| 12,794,884
| ###
| ###
| 0.0 |
2004-May-31 Mon
| 12.89
| ###
| 12.8
| 12.88
|
|
| 34.6
| 34.6
| ### |
2004-May-28 Fri
| ###
| ###
| ###
| ###
| 5,511,655
| 0
| ###
| ###
| 0.0 |
2004-May-27 Thu
| ###
| ###
| 12.75
| 12.75
| 1,639,055
| 10,448,975
| ###
| ###
| ### |
2004-May-26 Wed
| ###
| ###
| ###
| ###
| 3,499,023
| 0
| 87.0
| 87.0
| 0.0 |
2004-May-25 Tue
| 12.46
| 12.46
| 12.29
| 12.42
|
|
| 33.0
| 33.0
| 0.9 |
2004-May-24 Mon
| 12.55
| ###
| 12.25
| 12.44
| 1,019,980
| 6,247,377
| 26.1
| 26.1
| 0.9 |
2004-May-21 Fri
| ###
| 12.58
| ###
| 12.47
| 1,721,845
| ###
| ###
| ###
| ### |
2004-May-20 Thu
| 12.25
| 12.4
| ###
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-May-19 Wed
| 11.84
| ###
| ###
| 11.88
| 1,884,177
| 0
| 76.0
| 76.0
| 0.8 |
2004-May-18 Tue
| 11.51
| ###
| 11.51
| ###
|
|
| 92.6
| 92.6
| 0.0 |
2004-May-17 Mon
| 11.44
| ###
| 11.44
| 11.45
| 2,528,124
| ###
| ###
| ###
| 0.8 |
2004-May-14 Fri
| 10.85
| 11.25
| 10.85
| 11.23
|
|
| ###
| ###
| 0.8 |
2004-May-13 Thu
| ###
| ###
| ###
| ###
| 1,223,056
| 0
| ###
| ###
| 0.0 |
2004-May-12 Wed
| ###
| 11.26
| ###
| 11.26
|
|
| ###
| ###
| 0.8 |
2004-May-11 Tue
| 10.71
| ###
| 10.71
| ###
| 2,193,584
| 11,746,642
| ###
| ###
| 0.0 |
2004-May-10 Mon
| 10.88
| ###
| 10.51
| ###
|
|
| 21.2
| 21.2
| 0.0 |
2004-May-07 Fri
| ###
| 11.4
| 11.26
| 11.29
|
|
| ###
| ###
| ### |
2004-May-06 Thu
| ###
| 11.75
| 11.58
| ###
| 985,840
| 11,499,823
| ###
| ###
| 0.0 |
2004-May-05 Wed
| 11.52
| 11.74
| 11.52
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-04 Tue
| 11.28
| 11.48
| 11.28
| ###
| 1,073,345
| ###
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 11.45
| 11.47
| 11.23
| 11.26
|
|
| ###
| ###
| 0.8 |
2004-Apr-30 Fri
| ###
| 11.7
| ###
| 11.4
|
|
| 14.6
| 14.6
| 0.8 |
2004-Apr-29 Thu
| 11.71
| 11.76
| 11.55
| ###
| 1,903,148
| 22,181,189
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| 12.46
| 12.52
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| 12.53
| ###
| 12.45
|
|
| 82.9
| 82.9
| ### |
2004-Apr-26 Mon
| ###
| ###
| 12.2
| 12.25
| 391,528
| 2,388,320
| 26.3
| 26.3
| 0.9 |
2004-Apr-23 Fri
| 12.2
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2004-Apr-22 Thu
| ###
| ###
| ###
| ###
| 3,326,271
| 0
| ###
| ###
| 0.0 |
2004-Apr-21 Wed
| ###
| ###
| ###
| ###
| 3,336,878
| 0
| ###
| ###
| 0.0 |
2004-Apr-20 Tue
| 12.4
| 12.71
| ###
| ###
| 3,321,955
| 21,111,024
| ###
| ###
| 0.0 |
2004-Apr-19 Mon
| 12.27
| 12.45
| 12.22
| ###
| 1,075,182
| ###
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 12.22
| 12.28
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2004-Apr-15 Thu
| ###
| 12.42
| ###
| 12.2
|
|
| ###
| ###
| ### |
2004-Apr-14 Wed
| 12.58
| ###
| 12.48
| 12.55
| 1,433,259
| ###
| ###
| ###
| ### |
2004-Apr-13 Tue
| 12.71
| ###
| 12.71
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 12.7
| 12.85
| 12.59
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2004-Apr-07 Wed
| 12.78
| 12.87
| ###
| ###
| 1,096,427
| ###
| ###
| ###
| 0.0 |
2004-Apr-06 Tue
| 12.85
| 12.85
| 12.73
| 12.73
|
|
| 28.7
| 28.7
| ### |
2004-Apr-05 Mon
| 12.79
| ###
| 12.74
| ###
| 783,824
| 4,992,958
| 86.2
| 86.2
| 0.0 |
2004-Apr-02 Fri
| 13.2
| 13.24
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
2004-Apr-01 Thu
| ###
| 13.2
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Mar-31 Wed
| 12.85
| ###
| 12.83
| 12.87
| 3,324,886
| 21,329,143
| ###
| ###
| ### |
2004-Mar-30 Tue
| ###
| ###
| ###
| 12.7
| 2,090,529
| 0
| 13.9
| 13.9
| 0.9 |
2004-Mar-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-26 Fri
| ###
| ###
| 12.54
| 12.75
|
|
| ###
| ###
| ### |
2004-Mar-25 Thu
| 12.45
| ###
| 12.4
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Mar-24 Wed
| ###
| ###
| ###
| 12.5
| 2,118,579
| 0
| 79.7
| 79.7
| 0.9 |
2004-Mar-23 Tue
| 12.55
| 12.57
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-22 Mon
| 12.7
| 12.74
| 12.43
| 12.49
| 1,065,046
| ###
| ###
| ###
| 0.9 |
2004-Mar-19 Fri
| 12.41
| ###
| 12.4
| ###
| 3,673,274
| ###
| ###
| ###
| 0.0 |
2004-Mar-18 Thu
| 12.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-17 Wed
| ###
| 12.22
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| 11.88
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
|
|
| 34.2
| 34.2
| 0.0 |
2004-Mar-12 Fri
| ###
| ###
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| 11.88
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2004-Mar-10 Wed
| ###
| 12.2
| ###
| ###
| 698,125
| ###
| 72.8
| 72.8
| 0.0 |
2004-Mar-09 Tue
| 12.22
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-08 Mon
| ###
| 12.45
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2004-Mar-05 Fri
| 17.57
| 17.58
| ###
| 17.42
| 996,557
| ###
| ###
| ###
| 1.2 |
2004-Mar-04 Thu
| 11.85
| ###
| ###
| 11.83
| 1,083,721
| 0
| ###
| ###
| 0.8 |
2004-Mar-03 Wed
| 12.25
| 12.25
| ###
| ###
| 2,516,259
| 15,412,086
| 20.6
| 20.6
| 0.0 |
2004-Mar-02 Tue
| 12.29
| 12.48
| ###
| 12.43
| 2,872,457
| ###
| ###
| ###
| 0.9 |
2004-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 93.2
| 93.2
| 0.0 |
2004-Feb-27 Fri
| 11.76
| 11.76
| 11.42
| 11.5
|
|
| 18.0
| 18.0
| ### |
2004-Feb-26 Thu
| 11.85
| ###
| 11.7
| 11.76
| 1,004,882
| 5,878,559
| 32.3
| 32.3
| 0.8 |
2004-Feb-25 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2004-Feb-24 Tue
| ###
| ###
| ###
| ###
| 2,312,448
| 0
| 36.5
| 36.5
| 0.0 |
2004-Feb-23 Mon
| ###
| 12.2
| ###
| ###
| 1,534,042
| 9,357,656
| ###
| ###
| 0.0 |
2004-Feb-20 Fri
| ###
| 12.4
| 12.23
| 12.4
|
|
| ###
| ###
| 0.9 |
2004-Feb-19 Thu
| 12.5
| 12.53
| 12.45
| 12.45
| 1,037,645
| 12,960,186
| 31.8
| 31.8
| ### |
2004-Feb-18 Wed
| ###
| ###
| 12.48
| 12.57
|
|
| ###
| ###
| 0.9 |
2004-Feb-17 Tue
| 12.51
| 12.58
| ###
| 12.46
|
|
| 28.3
| 28.3
| 0.9 |
2004-Feb-16 Mon
| 12.5
| ###
| 12.5
| 12.5
| 725,775
| ###
| ###
| ###
| 0.9 |
2004-Feb-13 Fri
| 12.54
| 12.77
| 12.54
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 12.51
| ###
| 12.51
|
|
| 79.2
| 79.2
| ### |
2004-Feb-11 Wed
| ###
| 12.25
| ###
| 12.22
| 2,101,041
| 12,868,876
| ###
| ###
| 0.9 |
2004-Feb-10 Tue
| ###
| ###
| 11.88
| ###
| 4,479,541
| 26,608,473
| ###
| ###
| 0.0 |
2004-Feb-09 Mon
| 11.7
| 11.73
| ###
| 11.73
|
|
| 72.5
| 72.5
| 0.8 |
2004-Feb-06 Fri
| ###
| 11.44
| ###
| 11.44
|
|
| ###
| ###
| 0.8 |
2004-Feb-05 Thu
| ###
| ###
| ###
| 11.27
| 2,367,382
| 0
| 79.4
| 79.4
| ### |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| 11.21
| 11.24
| 10.86
| 10.86
| 1,114,175
| ###
| 13.0
| 13.0
| 0.8 |
2004-Feb-02 Mon
| ###
| 11.4
| ###
| 11.25
|
|
| 32.8
| 32.8
| ### |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 3,560,920
| 0
| 91.1
| 91.1
| 0.0 |
2004-Jan-29 Thu
| 11.42
| 11.55
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2004-Jan-28 Wed
| 11.5
| ###
| 11.48
| 11.53
| 1,571,975
| ###
| ###
| ###
| ### |
2004-Jan-27 Tue
| ###
| 11.74
| 11.41
| 11.47
|
|
| 29.1
| 29.1
| ### |
2004-Jan-23 Fri
| 11.85
| 11.87
| ###
| 11.85
| 777,580
| ###
| 64.1
| 64.1
| ### |
2004-Jan-22 Thu
| ###
| 11.87
| ###
| 11.85
|
|
| 84.3
| 84.3
| ### |
2004-Jan-21 Wed
| 11.8
| ###
| 11.54
| 11.55
|
|
| ###
| ###
| 0.8 |
2004-Jan-20 Tue
| 11.2
| ###
| 11.2
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2004-Jan-19 Mon
| 11.45
| 11.45
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2004-Jan-16 Fri
| 11.83
| 11.87
| 11.51
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| 12.2
| 12.22
| ###
| ###
| 1,787,550
| ###
| ###
| ###
| 0.0 |
2004-Jan-14 Wed
| 12.21
| ###
| 12.21
| ###
| 2,130,128
| ###
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| 12.2
| 3,194,027
| 0
| 76.7
| 76.7
| ### |
2004-Jan-12 Mon
| 12.77
| 12.87
| 12.29
| ###
| 2,171,078
| ###
| ###
| ###
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| 12.71
|
|
| 15.6
| 15.6
| 0.9 |
2004-Jan-08 Thu
| ###
| ###
| 12.78
| 12.85
|
|
| 17.9
| 17.9
| 0.9 |
2004-Jan-07 Wed
| ###
| 13.29
| ###
| 13.26
|
|
| ###
| ###
| 0.9 |
2004-Jan-06 Tue
| ###
| ###
| 13.29
| 13.29
| 1,333,225
| 8,859,280
| ###
| ###
| ### |
2004-Jan-05 Mon
| 12.8
| ###
| 12.7
| ###
| 1,102,547
| 7,001,173
| 84.3
| 84.3
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| 12.85
| 12.86
|
|
| ###
| ###
| 0.9 |
2003-Dec-31 Wed
| ###
| ###
| 12.81
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Dec-30 Tue
| ###
| ###
| ###
| ###
| 726,282
| 0
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| ###
| 12.88
| ###
| 12.84
| 752,481
| 4,845,977
| 83.8
| 83.8
| 0.9 |
2003-Dec-24 Wed
| 12.45
| 12.53
| 12.4
| 12.5
| 201,541
| ###
| ###
| ###
| 0.9 |
2003-Dec-23 Tue
| 12.2
| 12.4
| 12.2
| ###
| 660,458
| ###
| ###
| ###
| 0.0 |
2003-Dec-22 Mon
| ###
| ###
| ###
| 12.23
| 455,173
| 0
| ###
| ###
| ### |
2003-Dec-19 Fri
| ###
| 12.48
| ###
| 12.4
| 2,874,054
| ###
| ###
| ###
| 0.9 |
2003-Dec-18 Thu
| 12.42
| 12.55
| ###
| 12.46
| 2,106,374
| ###
| 79.8
| 79.8
| 0.9 |
2003-Dec-17 Wed
| ###
| ###
| ###
| ###
| 1,211,948
| 0
| 75.7
| 75.7
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| 12.22
|
|
| ###
| ###
| 0.9 |
2003-Dec-15 Mon
| ###
| ###
| 11.8
| ###
|
|
| 19.7
| 19.7
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| 12.28
|
|
| ###
| ###
| 0.9 |
2003-Dec-11 Thu
| ###
| ###
| 11.71
| 11.89
|
|
| ###
| ###
| ### |
2003-Dec-10 Wed
| 12.48
| 12.55
| ###
| 12.21
|
|
| ###
| ###
| 0.9 |
2003-Dec-09 Tue
| ###
| 12.77
| ###
| ###
| 1,027,129
| ###
| 79.5
| 79.5
| 0.0 |
2003-Dec-08 Mon
| 12.7
| 12.77
| 12.58
| 12.58
|
|
| ###
| ###
| 0.9 |
2003-Dec-05 Fri
| ###
| 12.79
| 12.43
| 12.45
|
|
| ###
| ###
| ### |
2003-Dec-04 Thu
| ###
| ###
| 12.79
| 12.79
| 1,117,944
| 7,149,251
| ###
| ###
| ### |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
| 543,623
| 0
| 70.2
| 70.2
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| 12.89
| 12.89
|
|
| ###
| ###
| ### |
2003-Dec-01 Mon
| 12.8
| ###
| ###
| 12.75
|
|
| 35.3
| 35.3
| ### |
2003-Nov-28 Fri
| ###
| 12.85
| ###
| 12.8
|
|
| 92.8
| 92.8
| 0.9 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,256,474
| 0
| 80.2
| 80.2
| 0.0 |
2003-Nov-26 Wed
| 11.79
| ###
| 11.79
| 11.89
|
|
| 72.7
| 72.7
| ### |
2003-Nov-25 Tue
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 659,524
| 0
| 76.9
| 76.9
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
| 2,377,452
| 0
| 30.4
| 30.4
| 0.0 |
2003-Nov-20 Thu
| 12.7
| 12.75
| ###
| 12.4
|
|
| 17.6
| 17.6
| 0.9 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 2,329,342
| 0
| ###
| ###
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| 12.79
|
|
| 34.0
| 34.0
| ### |
2003-Nov-17 Mon
| 13.2
| 13.5
| ###
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 601,256
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 1,520,384
| 0
| 86.5
| 86.5
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 12.26
| ###
| 2,986,145
| ###
| 6.8
| 6.8
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2003-Nov-10 Mon
| 12.86
| ###
| 12.76
| ###
| 1,864,684
| 11,896,683
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| 12.7
| 12.45
| 12.7
| 1,337,855
| 16,823,526
| ###
| ###
| 0.9 |
2003-Nov-06 Thu
| 12.25
| 12.76
| 12.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| ###
| ###
| 11.81
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| ###
| 12.29
| ###
| 12.25
| 881,024
| ###
| 83.9
| 83.9
| 0.9 |
2003-Oct-31 Fri
| ###
| ###
| ###
| ###
| 4,312,026
| 0
| 70.3
| 70.3
| 0.0 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| 11.73
| 11.89
| 1,283,441
| 7,527,381
| 34.5
| 34.5
| ### |
2003-Oct-28 Tue
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| 11.73
| 11.84
| 2,179,956
| 12,785,441
| ###
| ###
| 0.8 |
2003-Oct-23 Thu
| ###
| ###
| 11.7
| 11.85
| 1,485,543
| 8,690,426
| ###
| ###
| ### |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-21 Tue
| ###
| 11.84
| ###
| 11.83
| 682,129
| ###
| 83.7
| 83.7
| 0.8 |
2003-Oct-20 Mon
| ###
| 11.77
| 11.47
| 11.58
|
|
| ###
| ###
| 0.8 |
2003-Oct-17 Fri
| 11.73
| 11.84
| 11.55
| ###
| 1,654,783
| 19,352,687
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 11.5
| 11.75
| 11.5
| ###
| 1,285,726
| ###
| 77.6
| 77.6
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
| 1,751,586
| 0
| ###
| ###
| 0.0 |
2003-Oct-14 Tue
| 11.87
| ###
| 11.87
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2003-Oct-13 Mon
| ###
| 11.78
| ###
| 11.78
| 1,357,178
| 7,993,778
| 73.7
| 73.7
| ### |
2003-Oct-10 Fri
| 11.59
| 11.73
| 11.46
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2003-Oct-09 Thu
| 11.45
| 11.7
| 11.43
| 11.7
| 2,266,884
| ###
| ###
| ###
| 0.8 |
2003-Oct-08 Wed
| 11.25
| 11.59
| 11.25
| 11.43
|
|
| 76.8
| 76.8
| ### |
2003-Oct-07 Tue
| 10.78
| 11.25
| 10.74
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2003-Oct-06 Mon
| ###
| 10.83
| ###
| 10.82
|
|
| ###
| ###
| 0.8 |
2003-Oct-03 Fri
| ###
| 11.21
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2003-Oct-02 Thu
| ###
| 11.25
| ###
| 11.2
|
|
| 63.6
| 63.6
| 0.8 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 1,983,921
| 0
| 78.0
| 78.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| 10.58
| ###
|
|
| 91.5
| 91.5
| 0.0 |
2003-Sep-29 Mon
| 10.7
| 10.7
| 10.51
| 10.53
|
|
| 22.6
| 22.6
| 0.8 |
2003-Sep-26 Fri
| ###
| ###
| 10.89
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2003-Sep-25 Thu
| ###
| 11.29
| ###
| 11.28
| 5,831,225
| ###
| ###
| ###
| 0.8 |
2003-Sep-24 Wed
| ###
| 11.4
| 10.76
| ###
| 2,523,081
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| 10.85
| ###
| 1,366,949
| ###
| 34.7
| 34.7
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
| 3,145,387
| 0
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| 10.55
| 10.55
|
|
| ###
| ###
| ### |
2003-Sep-18 Thu
| 10.49
| ###
| ###
| ###
| 2,616,380
| 0
| 76.6
| 76.6
| 0.0 |
2003-Sep-17 Wed
| 10.2
| ###
| ###
| ###
|
|
| 77.4
| 77.4
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| ###
| ###
| 729,652
| 0
| 76.7
| 76.7
| 0.0 |
2003-Sep-15 Mon
| 10.24
| 10.24
| ###
| ###
| 765,387
| 3,918,781
| ###
| ###
| 0.0 |
2003-Sep-12 Fri
| 10.22
| ###
| ###
| 10.29
|
|
| ###
| ###
| ### |
2003-Sep-11 Thu
| 10.25
| 10.29
| ###
| 10.27
|
|
| ###
| ###
| ### |
2003-Sep-10 Wed
| 10.2
| ###
| ###
| 10.25
|
|
| 71.9
| 71.9
| 0.7 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 1,095,829
| 0
| 72.2
| 72.2
| 0.0 |
2003-Sep-08 Mon
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Sep-05 Fri
| ###
| ###
| 9.8
| 9.85
|
|
| 26.5
| 26.5
| ### |
2003-Sep-04 Thu
| 9.82
| ###
| 9.82
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| 9.79
| ###
| 9.7
| 9.87
|
|
| 72.3
| 72.3
| ### |
2003-Sep-02 Tue
| 9.45
| 9.82
| 9.45
| 9.75
| 2,498,650
| ###
| ###
| ###
| ### |
2003-Sep-01 Mon
| 9.52
| 9.55
| 9.44
| 9.44
| 943,182
| ###
| 29.4
| 29.4
| 0.7 |
2003-Aug-29 Fri
| 9.22
| ###
| ###
| 9.2
| 4,734,584
| 0
| 34.5
| 34.5
| 0.7 |
2003-Aug-28 Thu
| ###
| 9.22
| ###
| ###
| 2,678,671
| 12,348,673
| 70.5
| 70.5
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| 8.86
| 8.88
|
|
| ###
| ###
| 0.6 |
2003-Aug-26 Tue
| 8.85
| ###
| 8.81
| 8.89
| 1,643,185
| 7,238,229
| ###
| ###
| ### |
2003-Aug-25 Mon
| 8.77
| ###
| 8.76
| 8.86
|
|
| ###
| ###
| 0.6 |
2003-Aug-22 Fri
| 8.84
| 8.88
| 8.76
| 8.77
| 1,395,181
| ###
| 25.7
| 25.7
| ### |
2003-Aug-21 Thu
| ###
| ###
| 8.87
| 8.89
| 1,638,270
| 7,265,727
| ###
| ###
| ### |
2003-Aug-20 Wed
| ###
| ###
| 8.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-19 Tue
| 8.88
| ###
| 8.84
| 8.88
| 664,849
| ###
| 70.4
| 70.4
| 0.6 |
2003-Aug-18 Mon
| 8.89
| ###
| 8.83
| 8.89
| 1,196,054
| 5,280,578
| 66.4
| 66.4
| ### |
2003-Aug-15 Fri
| ###
| ###
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2003-Aug-14 Thu
| ###
| ###
| 8.88
| 8.89
| 1,867,827
| 8,293,151
| ###
| ###
| ### |
2003-Aug-13 Wed
| ###
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2003-Aug-11 Mon
| ###
| ###
| ###
| ###
| 1,544,685
| 0
| 68.2
| 68.2
| 0.0 |
2003-Aug-08 Fri
| 9
| ###
| ###
| 9
|
|
| ###
| ###
| 0.6 |
2003-Aug-07 Thu
| 9
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| 8.79
| 8.8
|
|
| 20.1
| 20.1
| 0.6 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Aug-04 Mon
| 8.81
| ###
| 8.75
| ###
|
|
| 74.8
| 74.8
| 0.0 |
2003-Aug-01 Fri
| 8.85
| ###
| 8.7
| 8.88
|
|
| ###
| ###
| 0.6 |
2003-Jul-31 Thu
| 8.51
| 8.83
| 8.46
| 8.81
|
|
| 88.2
| 88.2
| ### |
2003-Jul-30 Wed
| 8.49
| 8.58
| 8.49
| 8.51
| 1,303,640
| ###
| ###
| ###
| 0.6 |
2003-Jul-29 Tue
| 8.52
| 8.55
| 8.43
| 8.5
|
|
| ###
| ###
| 0.6 |
2003-Jul-28 Mon
| ###
| 8.51
| ###
| ###
| 2,534,470
| ###
| 83.0
| 83.0
| 0.0 |
2003-Jul-25 Fri
| ###
| 8.22
| ###
| ###
| 2,874,948
| ###
| 79.5
| 79.5
| 0.0 |
2003-Jul-24 Thu
| ###
| ###
| 8
| 8
| 2,154,852
| ###
| 14.2
| 14.2
| ### |
2003-Jul-23 Wed
| 7.8
| ###
| 7.77
| ###
| 1,285,489
| 4,994,124
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 8
| ###
| 7.8
| 7.85
| 1,042,021
| 4,063,881
| ###
| ###
| ### |
2003-Jul-21 Mon
| ###
| ###
| 7.84
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| ###
| ###
|
|
| 24.0
| 24.0
| 0.0 |
2003-Jul-17 Thu
| ###
| 8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-16 Wed
| 8
| ###
| ###
| ###
| 1,887,253
| 0
| 24.2
| 24.2
| 0.0 |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 7.85
| ###
| 7.85
| ###
| 890,658
| ###
| ###
| ###
| 0.0 |
2003-Jul-11 Fri
| 7.8
| ###
| 7.8
| ###
| 1,062,222
| ###
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 7.78
| 7.82
| 7.77
| 7.79
|
|
| ###
| ###
| ### |
2003-Jul-09 Wed
| 7.76
| 7.82
| 7.75
| 7.78
|
|
| 69.1
| 69.1
| 0.6 |
2003-Jul-08 Tue
| 8
| 8
| 7.77
| 7.88
|
|
| 19.8
| 19.8
| 0.6 |
2003-Jul-07 Mon
| 8
| ###
| 8
| ###
| 693,227
| ###
| 78.3
| 78.3
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 8
| ###
| 1,136,976
| ###
| 75.3
| 75.3
| 0.0 |
2003-Jul-03 Thu
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2003-Jul-01 Tue
| 7.78
| ###
| 7.72
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 7.84
| 7.84
| ###
| ###
| 1,481,875
| 5,808,950
| ###
| ###
| 0.0 |
2003-Jun-27 Fri
| 7.71
| 7.82
| 7.7
| 7.8
|
|
| ###
| ###
| 0.6 |
2003-Jun-25 Wed
| 7.85
| 7.85
| ###
| 7.73
| 2,052,475
| ###
| 22.0
| 22.0
| 0.6 |
2003-Jun-24 Tue
| ###
| 7.86
| 7.56
| 7.86
| 1,629,848
| 12,566,128
| ###
| ###
| ### |
2003-Jun-23 Mon
| ###
| 7.88
| ###
| ###
| 2,197,159
| ###
| 72.4
| 72.4
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
| 2,253,057
| 0
| 10.5
| 10.5
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| 7.79
| 7.88
| 4,436,347
| 17,279,571
| ###
| ###
| 0.6 |
2003-Jun-18 Wed
| ###
| ###
| 7.89
| ###
| 1,625,884
| ###
| 84.7
| 84.7
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 7.84
| 7.89
|
|
| 33.6
| 33.6
| ### |
2003-Jun-16 Mon
| 7.73
| 7.85
| ###
| 7.81
|
|
| 73.6
| 73.6
| 0.6 |
2003-Jun-13 Fri
| 7.75
| ###
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2003-Jun-12 Thu
| ###
| 7.77
| ###
| ###
| 4,326,645
| ###
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| 7.57
| ###
| 7.55
| 7.57
| 2,589,072
| 9,773,746
| 75.5
| 75.5
| ### |
2003-Jun-10 Tue
| 7.59
| 7.74
| 7.56
| 7.74
| 2,100,821
| 16,071,280
| ###
| ###
| 0.6 |
2003-Jun-06 Fri
| 7.44
| 7.57
| 7.43
| 7.56
|
|
| ###
| ###
| 0.5 |
2003-Jun-05 Thu
| ###
| ###
| 7.29
| ###
| 2,378,245
| ###
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| 7.41
| 7.28
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2003-Jun-03 Tue
| 7.28
| 7.41
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| 7.5
| 7.5
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2003-May-30 Fri
| 7.5
| 7.55
| 7.41
| 7.55
|
|
| 75.1
| 75.1
| ### |
2003-May-29 Thu
| ###
| 7.47
| ###
| 7.42
|
|
| ###
| ###
| 0.5 |
2003-May-28 Wed
| 7.55
| 7.58
| 7.49
| 7.5
|
|
| ###
| ###
| 0.5 |
2003-May-27 Tue
| 7.54
| 7.72
| 7.54
| 7.7
| 1,228,581
| 9,374,073
| 87.4
| 87.4
| 0.6 |
2003-May-26 Mon
| 7.5
| ###
| 7.49
| 7.58
| 744,180
| 2,786,954
| 79.1
| 79.1
| ### |
2003-May-23 Fri
| 7.44
| ###
| 7.4
| ###
|
|
| 86.8
| 86.8
| 0.0 |
2003-May-22 Thu
| ###
| ###
| 7.53
| 7.55
|
|
| 23.5
| 23.5
| ### |
2003-May-21 Wed
| ###
| ###
| 7.52
| 7.57
| 1,636,224
| ###
| 22.6
| 22.6
| ### |
2003-May-20 Tue
| ###
| ###
| 7.55
| ###
| 4,110,786
| ###
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 7.41
| 7.57
| 7.41
| 7.5
| 3,094,185
| 23,175,445
| ###
| ###
| 0.5 |
2003-May-16 Fri
| ###
| ###
| ###
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 2,272,589
| 0
| 16.0
| 16.0
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 1,714,150
| 0
| 17.9
| 17.9
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| 7.29
|
|
| ###
| ###
| ### |
2003-May-09 Fri
| 7.2
| ###
| ###
| 7.21
|
|
| 67.9
| 67.9
| ### |
2003-May-08 Thu
| ###
| 7.2
| ###
| ###
| 3,313,550
| 11,928,780
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2003-May-06 Tue
| ###
| 7.2
| ###
| ###
| 1,614,372
| ###
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| 6.86
| 7
|
|
| 79.4
| 79.4
| 0.5 |
2003-May-02 Fri
| 6.8
| ###
| 6.77
| ###
| 2,687,322
| 9,096,584
| ###
| ###
| 0.0 |
2003-May-01 Thu
| 6.7
| 6.78
| ###
| 6.76
|
|
| 77.5
| 77.5
| 0.5 |
2003-Apr-30 Wed
| 6.53
| 6.58
| 6.44
| 6.55
|
|
| 71.6
| 71.6
| 0.5 |
2003-Apr-29 Tue
| 6.55
| ###
| 6.48
| 6.54
| 1,427,420
| 4,624,840
| 31.4
| 31.4
| 0.5 |
2003-Apr-28 Mon
| ###
| 6.72
| 6.52
| ###
| 1,419,859
| ###
| 30.0
| 30.0
| 0.0 |
2003-Apr-24 Thu
| 6.84
| 6.88
| ###
| 6.71
|
|
| ###
| ###
| ### |
2003-Apr-23 Wed
| 6.8
| ###
| 6.8
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2003-Apr-22 Tue
| 6.85
| 6.88
| 6.75
| 6.81
|
|
| 24.9
| 24.9
| ### |
2003-Apr-17 Thu
| 6.55
| 6.78
| 6.55
| 6.75
| 1,590,375
| 10,599,849
| 93.3
| 93.3
| 0.5 |
2003-Apr-16 Wed
| 6.41
| 6.58
| 6.41
| 6.56
|
|
| 86.5
| 86.5
| 0.5 |
2003-Apr-15 Tue
| 6.48
| 6.48
| ###
| 6.42
|
|
| 23.1
| 23.1
| 0.5 |
2003-Apr-14 Mon
| 6.54
| 6.54
| ###
| 6.46
| 1,031,355
| ###
| ###
| ###
| ### |
2003-Apr-11 Fri
| 6.46
| 6.59
| 6.45
| 6.54
| 1,236,127
| 8,059,548
| ###
| ###
| 0.5 |
2003-Apr-10 Thu
| 6.54
| ###
| 6.28
| ###
| 2,514,483
| 7,895,476
| 9.6
| 9.6
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| 6.51
| 2,491,489
| 0
| 90.6
| 90.6
| ### |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
| 1,732,572
| 0
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Apr-03 Thu
| 6.21
| 6.21
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Apr-02 Wed
| 6.53
| 6.53
| 6.28
| ###
| 2,326,183
| ###
| ###
| ###
| 0.0 |
2003-Apr-01 Tue
| 6.43
| 6.57
| 6.27
| 6.53
|
|
| ###
| ###
| ### |
2003-Mar-31 Mon
| ###
| 6.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| ###
| 6.21
| ###
| 6.2
|
|
| 91.6
| 91.6
| 0.4 |
2003-Mar-27 Thu
| 6
| ###
| ###
| 6
| 1,286,952
| 0
| 71.1
| 71.1
| 0.4 |
2003-Mar-26 Wed
| ###
| 6
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-25 Tue
| ###
| ###
| 5.89
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-24 Mon
| 5.78
| ###
| 5.72
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-21 Fri
| 5.87
| ###
| 5.81
| 5.88
| 1,092,277
| ###
| 68.1
| 68.1
| 0.4 |
2003-Mar-20 Thu
| 5.72
| ###
| 5.72
| ###
| 2,391,243
| 6,838,954
| 89.6
| 89.6
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2003-Mar-18 Tue
| ###
| 6
| 5.82
| 5.88
| 1,205,286
| 7,123,240
| 20.4
| 20.4
| 0.4 |
2003-Mar-17 Mon
| 5.79
| ###
| 5.7
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2003-Mar-14 Fri
| ###
| 5.7
| 5.54
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| 5.75
|
|
| 16.1
| 16.1
| ### |
2003-Mar-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-10 Mon
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2003-Mar-07 Fri
| 6.2
| 6.22
| ###
| ###
| 853,082
| 2,653,085
| ###
| ###
| 0.0 |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2003-Mar-05 Wed
| 6
| ###
| 6
| ###
| 1,488,155
| ###
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| 31.4
| 31.4
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 611,075
| 0
| ###
| ###
| 0.0 |
2003-Feb-28 Fri
| 5.74
| ###
| 5.7
| ###
| 3,787,873
| ###
| 92.8
| 92.8
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| 5.76
| 5.85
|
|
| 9.7
| 9.7
| 0.4 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
|
|
| 87.2
| 87.2
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
| 773,358
| 0
| 27.8
| 27.8
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| 5.88
| 6
|
|
| ###
| ###
| 0.4 |
2003-Feb-20 Thu
| 6
| 6
| 5.87
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| 5.88
| ###
| 2,380,948
| 6,999,987
| ###
| ###
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| 6.2
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| 6.25
| 913,421
| 0
| 82.1
| 82.1
| ### |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
| 1,612,929
| 0
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| 6.22
|
|
| ###
| ###
| 0.4 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| 6.43
| 6.43
| 6.26
| ###
| 1,130,386
| ###
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| 6.4
| 6.52
| 6.4
| 6.48
| 808,388
| 5,222,186
| ###
| ###
| 0.5 |
2003-Feb-06 Thu
| ###
| 6.5
| ###
| 6.45
| 2,321,827
| ###
| 90.5
| 90.5
| ### |
2003-Feb-05 Wed
| 6.79
| 6.79
| 6.49
| 6.52
|
|
| ###
| ###
| 0.5 |
2003-Feb-04 Tue
| 6.79
| 6.79
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| 6.54
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| 6.7
| 6.54
| 6.59
| 1,716,723
| ###
| 22.5
| 22.5
| ### |
2003-Jan-30 Thu
| 6.76
| 6.76
| 6.55
| ###
| 1,252,979
| 8,338,575
| 21.2
| 21.2
| 0.0 |
2003-Jan-29 Wed
| ###
| 7
| 6.83
| 6.87
|
|
| 25.5
| 25.5
| ### |
2003-Jan-28 Tue
| ###
| ###
| ###
| 7
| 2,243,426
| 0
| ###
| ###
| 0.5 |
2003-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
| 1,089,056
| 0
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 6.89
| ###
| 6.82
| 6.89
| 660,620
| ###
| ###
| ###
| 0.5 |
2003-Jan-21 Tue
| 6.79
| 6.89
| 6.79
| 6.87
|
|
| ###
| ###
| ### |
2003-Jan-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| 7
| ###
| ###
| 7
| 1,500,779
| 0
| ###
| ###
| 0.5 |
2003-Jan-16 Thu
| ###
| 6.88
| ###
| 6.87
| 825,128
| 2,838,440
| ###
| ###
| ### |
2003-Jan-15 Wed
| 6.7
| 6.72
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2003-Jan-14 Tue
| ###
| ###
| 6.73
| 6.86
| 1,562,883
| ###
| ###
| ###
| 0.5 |
2003-Jan-13 Mon
| ###
| 7.2
| ###
| ###
|
|
| 14.5
| 14.5
| 0.0 |
2003-Jan-10 Fri
| 7.21
| 7.23
| ###
| ###
| 1,776,749
| 6,422,947
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 7.4
| 7.24
| 7.25
| 1,038,770
| ###
| ###
| ###
| 0.5 |
2003-Jan-08 Wed
| ###
| 7.29
| ###
| 7.2
|
|
| 73.3
| 73.3
| 0.5 |
2003-Jan-07 Tue
| ###
| 7.5
| 7.29
| 7.45
|
|
| 84.9
| 84.9
| 0.5 |
2003-Jan-06 Mon
| ###
| 7.4
| ###
| ###
| 756,148
| 2,797,747
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 7.2
| ###
| ###
| ###
| 607,878
| 0
| ###
| ###
| 0.0 |
2003-Jan-02 Thu
| 7.2
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2002-Dec-31 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2002-Dec-30 Mon
| 7.25
| 7.4
| 7.2
| ###
| 1,268,658
| ###
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| ###
| 7.2
| ###
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2002-Dec-24 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| 6.82
| ###
| 6.73
| ###
| 936,543
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| 6.83
| 6.88
|
|
| 13.5
| 13.5
| ### |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-18 Wed
| 6.85
| ###
| 6.82
| 6.82
|
|
| 29.2
| 29.2
| 0.5 |
2002-Dec-17 Tue
| ###
| ###
| ###
| 6.85
| 2,128,382
| 0
| 23.5
| 23.5
| ### |
2002-Dec-16 Mon
| ###
| ###
| 6.76
| 6.78
| 1,437,783
| ###
| ###
| ###
| 0.5 |
2002-Dec-13 Fri
| 6.72
| ###
| ###
| ###
| 3,598,657
| 0
| 89.4
| 89.4
| 0.0 |
2002-Dec-12 Thu
| 6.48
| 6.57
| ###
| 6.45
|
|
| 27.2
| 27.2
| ### |
2002-Dec-11 Wed
| 6.2
| 6.57
| ###
| 6.52
|
|
| ###
| ###
| 0.5 |
2002-Dec-10 Tue
| 6.21
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
| 1,296,840
| 0
| ###
| ###
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2002-Dec-04 Wed
| 5.85
| ###
| 5.78
| 5.88
|
|
| 82.6
| 82.6
| 0.4 |
2002-Dec-03 Tue
| 5.75
| 5.8
| 5.75
| 5.79
|
|
| ###
| ###
| ### |
2002-Dec-02 Mon
| 5.78
| 5.78
| ###
| 5.74
| 982,970
| 2,840,783
| ###
| ###
| 0.4 |
2002-Nov-29 Fri
| 5.55
| 5.78
| 5.54
| 5.78
|
|
| 92.7
| 92.7
| 0.4 |
2002-Nov-28 Thu
| ###
| ###
| 5.52
| 5.55
| 5,266,784
| 14,536,323
| ###
| ###
| ### |
2002-Nov-27 Wed
| 5.75
| 5.78
| ###
| 5.74
|
|
| 31.0
| 31.0
| 0.4 |
2002-Nov-26 Tue
| 5.81
| 5.81
| ###
| 5.73
| 1,918,281
| ###
| 25.9
| 25.9
| ### |
2002-Nov-25 Mon
| ###
| ###
| 5.88
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 17.8
| 17.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| 6
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2002-Nov-20 Wed
| 6.21
| 6.22
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2002-Nov-19 Tue
| ###
| 6.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| 6.26
| 6.26
| ###
| 6.2
| 619,876
| ###
| ###
| ###
| 0.4 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
| 1,455,154
| 0
| ###
| ###
| 0.0 |
2002-Nov-14 Thu
| ###
| 6.2
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2002-Nov-13 Wed
| 6.45
| 6.5
| ###
| 6.4
| 1,449,975
| ###
| 28.9
| 28.9
| 0.5 |
2002-Nov-12 Tue
| 6.28
| 6.28
| 6.28
| 6.28
| 0
|
|
|
| 0.4 |
2002-Nov-11 Mon
| 6.25
| ###
| 6.25
| 6.28
|
|
| ###
| ###
| 0.4 |
2002-Nov-08 Fri
| ###
| 6.26
| ###
| 6.2
| 1,578,553
| 4,940,870
| 83.9
| 83.9
| 0.4 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 1,581,323
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| 6.2
| ###
| ###
| 1,331,642
| ###
| 29.6
| 29.6
| 0.0 |
2002-Nov-05 Tue
| ###
| 6.26
| ###
| ###
| 2,563,520
| ###
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 5.81
| ###
| 5.81
| ###
| 735,429
| 2,136,421
| 95.4
| 95.4
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| 5.84
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| 5.75
| 5.87
|
|
| 7.9
| 7.9
| ### |
2002-Oct-30 Wed
| ###
| 6.26
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| 5.85
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2002-Oct-28 Mon
| ###
| 5.85
| ###
| 5.84
| 2,189,183
| ###
| 91.1
| 91.1
| 0.4 |
2002-Oct-25 Fri
| ###
| 5.74
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2002-Oct-24 Thu
| 5.8
| 5.8
| ###
| ###
| 1,067,542
| 3,095,871
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| 6
| 5.8
| 5.8
| 1,908,871
| ###
| 12.4
| 12.4
| 0.4 |
2002-Oct-22 Tue
| ###
| 5.82
| ###
| 5.8
| 4,607,558
| ###
| 91.6
| 91.6
| 0.4 |
2002-Oct-21 Mon
| ###
| ###
| 5.84
| 5.84
|
|
| 11.3
| 11.3
| 0.4 |
2002-Oct-18 Fri
| 6.2
| 6.27
| ###
| ###
| 2,939,242
| 9,214,523
| 14.8
| 14.8
| 0.0 |
2002-Oct-17 Thu
| 6.4
| 6.43
| ###
| ###
| 893,978
| ###
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| 6.4
| 6.5
| ###
| 6.42
| 1,371,377
| 4,456,975
| ###
| ###
| 0.5 |
2002-Oct-15 Tue
| 6.58
| 6.71
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 6.5
| 6.7
| 6.5
| 6.52
| 876,644
| 5,785,850
| 75.6
| 75.6
| 0.5 |
2002-Oct-11 Fri
| ###
| ###
| 6.53
| 6.56
|
|
| 26.6
| 26.6
| 0.5 |
2002-Oct-10 Thu
| ###
| 6.75
| ###
| 6.73
| 2,075,686
| 7,005,440
| ###
| ###
| ### |
2002-Oct-09 Wed
| 6.8
| 6.8
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| 7
|
|
| 28.6
| 28.6
| 0.5 |
2002-Oct-07 Mon
| ###
| ###
| ###
| ###
| 271,455
| 0
| ###
| ###
| 0.0 |
2002-Oct-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-03 Thu
| 6.82
| ###
| 6.82
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| 6.85
| 6.55
| 6.83
| 2,949,276
| 19,760,149
| 94.1
| 94.1
| 0.5 |
2002-Oct-01 Tue
| 6.75
| 6.75
| 6.59
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2002-Sep-30 Mon
| 6.48
| 6.75
| 6.48
| 6.75
| 2,891,445
| ###
| 92.1
| 92.1
| 0.5 |
2002-Sep-27 Fri
| 6.74
| 6.74
| ###
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Sep-26 Thu
| 6.89
| ###
| 6.76
| 6.76
|
|
| 17.4
| 17.4
| 0.5 |
2002-Sep-25 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-24 Tue
| ###
| ###
| 6.82
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2002-Sep-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-19 Thu
| ###
| ###
| 6.81
| 6.83
|
|
| 21.3
| 21.3
| 0.5 |
2002-Sep-18 Wed
| 6.8
| 6.86
| 6.75
| 6.78
|
|
| 31.6
| 31.6
| 0.5 |
2002-Sep-17 Tue
| ###
| 6.8
| ###
| ###
| 7,036,676
| ###
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| ###
| 7.47
| ###
| ###
|
|
| 91.6
| 91.6
| 0.0 |
2002-Sep-13 Fri
| 6.87
| 7.29
| 6.86
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| 6.7
| 6.82
| ###
| 6.8
| 1,342,241
| 4,577,041
| ###
| ###
| 0.5 |
2002-Sep-11 Wed
| ###
| ###
| ###
| 6.71
| 894,576
| 0
| ###
| ###
| ### |
2002-Sep-10 Tue
| 7.25
| 7.25
| ###
| ###
| 900,476
| 3,264,225
| 13.9
| 13.9
| 0.0 |
2002-Sep-09 Mon
| 7.2
| 7.25
| ###
| ###
| 1,609,458
| 5,834,285
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| 7
|
|
| 28.6
| 28.6
| 0.5 |
2002-Sep-05 Thu
| 7
| 7
| 6.89
| ###
| 3,504,183
| 24,336,550
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| 7
| 7
| ###
| ###
| 1,507,941
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| 6.75
| ###
| ###
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2002-Aug-29 Thu
| 6.51
| ###
| 6.2
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| 6.84
| 6.88
| ###
| ###
| 1,163,529
| ###
| ###
| ###
| 0.0 |
2002-Aug-27 Tue
| 6.76
| ###
| 6.72
| 6.74
| 2,217,949
| ###
| 31.3
| 31.3
| ### |
2002-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2002-Aug-23 Fri
| 6.7
| 6.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-22 Thu
| 6.77
| 6.82
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-Aug-21 Wed
| 6.83
| 6.83
| ###
| 6.75
| 478,283
| ###
| 21.2
| 21.2
| 0.5 |
2002-Aug-20 Tue
| 6.51
| 6.83
| 6.48
| 6.75
|
|
| 92.7
| 92.7
| 0.5 |
2002-Aug-19 Mon
| 6.82
| 6.82
| ###
| 6.72
| 343,051
| ###
| 18.0
| 18.0
| 0.5 |
2002-Aug-16 Fri
| 6.75
| 6.89
| 6.72
| 6.82
| 1,780,240
| ###
| ###
| ###
| 0.5 |
2002-Aug-15 Thu
| 6.56
| ###
| 6.5
| ###
| 1,148,787
| 3,733,557
| 77.1
| 77.1
| 0.0 |
2002-Aug-14 Wed
| 6.44
| 6.59
| 6.4
| 6.57
|
|
| 86.8
| 86.8
| ### |
2002-Aug-13 Tue
| 6.5
| 6.5
| 6.25
| ###
| 2,651,729
| 16,904,772
| 12.5
| 12.5
| 0.0 |
2002-Aug-12 Mon
| ###
| 6.75
| 6.5
| 6.54
| 1,881,424
| ###
| ###
| ###
| 0.5 |
2002-Aug-09 Fri
| 6.43
| ###
| ###
| 6.51
|
|
| ###
| ###
| ### |
2002-Aug-08 Thu
| 6.46
| 6.48
| ###
| 6.45
|
|
| 25.8
| 25.8
| ### |
2002-Aug-07 Wed
| 6.2
| 6.25
| ###
| ###
| 1,010,885
| ###
| 25.3
| 25.3
| 0.0 |
2002-Aug-06 Tue
| ###
| ###
| ###
| 6.21
|
|
| ###
| ###
| ### |
2002-Aug-05 Mon
| ###
| ###
| 6.24
| 6.27
| 1,726,481
| 5,386,620
| 32.4
| 32.4
| 0.4 |
2002-Aug-02 Fri
| ###
| 6.25
| ###
| 6.22
| 699,648
| ###
| ###
| ###
| 0.4 |
2002-Aug-01 Thu
| ###
| 6.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-31 Wed
| ###
| 6.2
| ###
| 6.2
| 2,531,142
| 7,846,540
| 83.7
| 83.7
| 0.4 |
2002-Jul-30 Tue
| 5.82
| ###
| 5.82
| 6
|
|
| 87.4
| 87.4
| 0.4 |
2002-Jul-29 Mon
| ###
| 5.82
| 5.5
| 5.8
| 2,063,274
| ###
| 84.6
| 84.6
| 0.4 |
2002-Jul-26 Fri
| 5.88
| ###
| 5.82
| 5.86
|
|
| 41.1
| 41.1
| 0.4 |
2002-Jul-25 Thu
| 5.8
| ###
| 5.71
| ###
| 4,578,482
| ###
| ###
| ###
| 0.0 |
2002-Jul-24 Wed
| 6.2
| 6.2
| 5.55
| ###
| 5,091,226
| 29,910,952
| 2.0
| 2.0
| 0.0 |
2002-Jul-23 Tue
| 6.78
| 6.78
| 6.5
| 6.51
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| 6.8
| ###
| 6.8
| ###
| 1,964,528
| ###
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 6.77
| 6.86
| 6.71
| 6.76
|
|
| ###
| ###
| 0.5 |
2002-Jul-18 Thu
| 6.82
| 6.82
| ###
| 6.77
| 791,589
| ###
| ###
| ###
| ### |
2002-Jul-17 Wed
| 6.8
| 6.85
| 6.76
| 6.82
| 1,860,389
| 12,659,947
| ###
| ###
| 0.5 |
2002-Jul-16 Tue
| ###
| ###
| 6.78
| 6.82
| 1,490,427
| 5,052,547
| ###
| ###
| 0.5 |
2002-Jul-15 Mon
| 6.74
| ###
| 6.74
| ###
| 1,650,543
| 5,562,329
| ###
| ###
| 0.0 |
2002-Jul-12 Fri
| 6.7
| 6.82
| ###
| 6.8
|
|
| 84.2
| 84.2
| 0.5 |
2002-Jul-11 Thu
| 6.83
| 6.84
| ###
| 6.7
| 1,788,384
| 6,116,273
| 16.6
| 16.6
| 0.5 |
2002-Jul-10 Wed
| 6.82
| 6.87
| 6.73
| 6.83
| 3,095,625
| 21,050,250
| 75.5
| 75.5
| 0.5 |
2002-Jul-09 Tue
| ###
| ###
| 6.57
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| ###
| ###
| ###
| ###
| 2,586,322
| 0
| 24.1
| 24.1
| 0.0 |
2002-Jul-05 Fri
| ###
| 7.21
| 6.8
| ###
| 1,123,757
| ###
| 84.8
| 84.8
| 0.0 |
2002-Jul-04 Thu
| 7
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| 7.48
| 7.55
| 7.23
| ###
|
|
| 14.7
| 14.7
| 0.0 |
2002-Jul-01 Mon
| 7.42
| 7.53
| 7.4
| 7.44
| 1,278,856
| ###
| ###
| ###
| ### |
2002-Jun-28 Fri
| 7.78
| 7.78
| 7.58
| 7.58
| 3,678,345
| 28,249,689
| 16.0
| 16.0
| ### |
2002-Jun-27 Thu
| 7.86
| ###
| 7.72
| 7.82
|
|
| 29.4
| 29.4
| 0.6 |
2002-Jun-26 Wed
| ###
| ###
| 7.85
| 7.85
| 1,947,247
| 7,642,944
| ###
| ###
| ### |
2002-Jun-25 Tue
| ###
| 8.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 7.81
| ###
| 7.81
| ###
| 2,356,528
| 9,202,241
| 90.8
| 90.8
| 0.0 |
2002-Jun-21 Fri
| ###
| ###
| 7.72
| 7.76
| 1,598,477
| 6,170,121
| ###
| ###
| 0.6 |
2002-Jun-20 Thu
| 7.85
| ###
| 7.74
| 7.77
| 1,463,275
| 5,662,874
| 26.4
| 26.4
| 0.6 |
2002-Jun-19 Wed
| 7.88
| ###
| 7.76
| 7.84
|
|
| ###
| ###
| 0.6 |
2002-Jun-18 Tue
| 7.82
| 7.85
| 7.72
| 7.8
| 1,646,645
| ###
| ###
| ###
| 0.6 |
2002-Jun-17 Mon
| 7.85
| ###
| 7.83
| 7.86
|
|
| ###
| ###
| ### |
2002-Jun-14 Fri
| 7.76
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Jun-13 Thu
| ###
| 7.86
| 7.57
| 7.76
|
|
| ###
| ###
| 0.6 |
2002-Jun-12 Wed
| 7.86
| ###
| 7.73
| 7.77
|
|
| ###
| ###
| 0.6 |
2002-Jun-11 Tue
| ###
| ###
| 7.8
| 7.82
| 2,262,781
| 8,824,845
| 16.9
| 16.9
| 0.6 |
2002-Jun-07 Fri
| 8.24
| 8.26
| ###
| ###
| 1,897,449
| ###
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| 8
| ###
| 1,113,829
| ###
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 8.25
| 8.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 8.2
| 8.28
|
|
| 40.2
| 40.2
| ### |
2002-Jun-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-31 Fri
| ###
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-30 Thu
| 8.2
| 8.2
| ###
| ###
| 2,468,329
| 10,120,148
| 26.1
| 26.1
| 0.0 |
2002-May-29 Wed
| 8.27
| 8.41
| ###
| ###
| 6,834,485
| ###
| 21.6
| 21.6
| 0.0 |
2002-May-28 Tue
| 7.75
| ###
| 7.75
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2002-May-27 Mon
| ###
| 7.7
| 7.22
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2002-May-24 Fri
| ###
| ###
| 6.88
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2002-May-23 Thu
| ###
| ###
| 6.8
| 6.81
|
|
| ###
| ###
| ### |
2002-May-22 Wed
| ###
| ###
| ###
| ###
| 1,434,286
| 0
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 1,340,851
| 0
| ###
| ###
| 0.0 |
2002-May-20 Mon
| 6.85
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2002-May-17 Fri
| 6.81
| 6.84
| 6.75
| 6.78
| 935,058
| ###
| 24.5
| 24.5
| 0.5 |
2002-May-16 Thu
| ###
| 6.82
| ###
| 6.77
|
|
| 81.0
| 81.0
| ### |
2002-May-15 Wed
| ###
| ###
| 6.52
| 6.55
| 1,898,029
| 6,187,574
| ###
| ###
| 0.5 |
2002-May-14 Tue
| 6.86
| 6.88
| 6.73
| 6.8
| 1,687,820
| ###
| ###
| ###
| 0.5 |
2002-May-13 Mon
| ###
| ###
| 6.87
| 6.88
| 2,096,979
| 7,203,122
| ###
| ###
| ### |
2002-May-10 Fri
| 6.81
| ###
| 6.75
| 6.85
| 1,437,222
| 4,850,624
| 77.5
| 77.5
| ### |
2002-May-09 Thu
| 6.85
| 6.86
| ###
| 6.7
|
|
| 23.1
| 23.1
| 0.5 |
2002-May-08 Wed
| ###
| 7.23
| 7
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2002-May-07 Tue
| 6.82
| ###
| 6.82
| ###
|
|
| 92.8
| 92.8
| 0.0 |
2002-May-06 Mon
| 6.75
| 6.85
| 6.7
| 6.79
| 2,054,140
| ###
| ###
| ###
| 0.5 |
2002-May-03 Fri
| ###
| 6.71
| 6.52
| 6.54
| 407,789
| 2,697,524
| 16.8
| 16.8
| 0.5 |
2002-May-02 Thu
| 6.47
| ###
| 6.47
| ###
| 1,368,172
| ###
| 88.6
| 88.6
| 0.0 |
2002-May-01 Wed
| 6.29
| 6.59
| 6.28
| 6.45
|
|
| ###
| ###
| ### |
2002-Apr-30 Tue
| ###
| 6.72
| 6.4
| 6.4
| 4,753,072
| 31,180,152
| 10.9
| 10.9
| 0.5 |
2002-Apr-29 Mon
| 6.45
| ###
| ###
| 6.8
|
|
| ###
| ###
| 0.5 |
2002-Apr-26 Fri
| ###
| 6.23
| ###
| 6.22
| 3,440,177
| 10,716,151
| ###
| ###
| 0.4 |
2002-Apr-24 Wed
| 5.83
| 5.86
| 5.8
| 5.85
|
|
| ###
| ###
| 0.4 |
2002-Apr-23 Tue
| 5.84
| 5.87
| 5.78
| 5.83
| 1,346,120
| 7,841,149
| ###
| ###
| ### |
2002-Apr-22 Mon
| ###
| ###
| 5.8
| 5.8
|
|
| 14.6
| 14.6
| 0.4 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 2,098,088
| 0
| 10.0
| 10.0
| 0.0 |
2002-Apr-18 Thu
| 5.75
| ###
| 5.75
| ###
| 2,051,276
| ###
| 91.6
| 91.6
| 0.0 |
2002-Apr-17 Wed
| 5.53
| 5.7
| 5.52
| ###
|
|
| 90.6
| 90.6
| 0.0 |
2002-Apr-16 Tue
| ###
| ###
| 5.54
| 5.54
|
|
| ###
| ###
| 0.4 |
2002-Apr-15 Mon
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-12 Fri
| 5.75
| 5.75
| ###
| ###
| 833,384
| 2,395,979
| ###
| ###
| 0.0 |
2002-Apr-11 Thu
| ###
| ###
| 5.75
| 5.78
| 1,944,353
| ###
| 16.1
| 16.1
| 0.4 |
2002-Apr-10 Wed
| 5.76
| 5.82
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2002-Apr-09 Tue
| ###
| ###
| 5.75
| 5.8
| 4,059,056
| 11,669,786
| 15.7
| 15.7
| 0.4 |
2002-Apr-08 Mon
| ###
| ###
| 5.83
| ###
| 1,751,546
| 5,105,756
| 19.0
| 19.0
| 0.0 |
2002-Apr-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-04 Thu
| ###
| ###
| ###
| ###
| 1,563,526
| 0
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| ###
| ###
| ###
| 6.2
|
|
| 18.6
| 18.6
| 0.4 |
2002-Apr-02 Tue
| 6.28
| ###
| ###
| ###
| 1,529,987
| 0
| ###
| ###
| 0.0 |
2002-Mar-28 Thu
| 6.28
| 6.4
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| 6.23
| ###
| ###
| 4,071,557
| ###
| ###
| ###
| 0.0 |
2002-Mar-26 Tue
| 6.51
| 6.55
| ###
| 6.2
|
|
| 8.8
| 8.8
| 0.4 |
2002-Mar-25 Mon
| 6.29
| 6.55
| 6.22
| 6.55
| 4,065,741
| 25,959,756
| 94.1
| 94.1
| 0.5 |
2002-Mar-22 Fri
| 5.75
| ###
| 5.7
| ###
|
|
| 93.8
| 93.8
| 0.0 |
2002-Mar-21 Thu
| 5.79
| ###
| 5.75
| 5.84
| 5,995,880
| 17,238,155
| ###
| ###
| 0.4 |
2002-Mar-20 Wed
| ###
| ###
| ###
| 5.77
| 7,078,271
| 0
| ###
| ###
| 0.4 |
2002-Mar-19 Tue
| ###
| 5.28
| ###
| 5.27
|
|
| ###
| ###
| ### |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| 5
| 5
| 4.87
| ###
| 1,277,680
| 6,305,350
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
| 2,091,953
| 0
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 4.75
| 4.8
| 4.73
| 4.76
| 1,127,052
| ###
| ###
| ###
| ### |
2002-Mar-12 Tue
| 4.74
| 4.8
| 4.72
| 4.751
| 730,976
| 3,479,445
| ###
| ###
| ### |
2002-Mar-11 Mon
| 4.8
| 4.8
| 4.59
| 4.759
|
|
| 27.4
| 27.4
| ### |
2002-Mar-08 Fri
| ###
| 4.79
| ###
| 4.77
| 758,586
| ###
| 82.2
| 82.2
| ### |
2002-Mar-07 Thu
| 4.76
| 4.82
| 4.73
| 4.74
| 1,101,187
| ###
| ###
| ###
| 0.3 |
2002-Mar-06 Wed
| ###
| 4.82
| ###
| 4.76
| 1,901,829
| ###
| ###
| ###
| ### |
2002-Mar-05 Tue
| 4.686
| 4.686
| ###
| ###
| 1,284,778
| ###
| 32.7
| 32.7
| 0.0 |
2002-Mar-04 Mon
| 4.56
| 4.73
| 4.53
| 4.723
| 1,080,257
| 5,001,589
| ###
| ###
| 0.3 |
2002-Mar-01 Fri
| ###
| ###
| 4.52
| 4.56
| 1,761,823
| ###
| ###
| ###
| 0.3 |
2002-Feb-28 Thu
| 4.49
| 4.73
| 4.2
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Feb-27 Wed
| ###
| 4.79
| 4.73
| 4.77
|
|
| ###
| ###
| ### |
2002-Feb-26 Tue
| 4.671
| ###
| 4.55
| ###
| 2,242,080
| ###
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 4.757
| 4.76
| ###
| 4.642
|
|
| 17.4
| 17.4
| ### |
2002-Feb-22 Fri
| 4.7
| 4.77
| ###
| 4.75
|
|
| 79.3
| 79.3
| ### |
2002-Feb-21 Thu
| 4.74
| 4.75
| ###
| 4.71
|
|
| 30.9
| 30.9
| ### |
2002-Feb-20 Wed
| 4.7
| 4.79
| ###
| 4.755
|
|
| ###
| ###
| ### |
2002-Feb-19 Tue
| 4.85
| 4.85
| 4.73
| 4.844
| 1,063,440
| 5,093,877
| 35.2
| 35.2
| 0.3 |
2002-Feb-18 Mon
| ###
| ###
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
2002-Feb-15 Fri
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 19.3
| 19.3
| 0.0 |
2002-Feb-13 Wed
| 5.2
| 5.28
| ###
| ###
| 2,819,284
| ###
| 27.6
| 27.6
| 0.0 |
2002-Feb-12 Tue
| 5.183
| 5.23
| ###
| ###
| 1,393,344
| ###
| 73.4
| 73.4
| 0.0 |
2002-Feb-11 Mon
| 5.4
| 5.47
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2002-Feb-08 Fri
| 5.21
| ###
| 5.2
| ###
| 2,053,279
| 5,338,525
| 81.4
| 81.4
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| 5.2
|
|
| ###
| ###
| ### |
2002-Feb-06 Wed
| 5.4
| 5.48
| ###
| 5.44
| 3,910,340
| ###
| ###
| ###
| 0.4 |
2002-Feb-05 Tue
| ###
| ###
| ###
| 5.22
|
|
| 85.0
| 85.0
| 0.4 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2002-Feb-01 Fri
| 4.87
| ###
| 4.87
| ###
|
|
| 77.5
| 77.5
| 0.0 |
2002-Jan-31 Thu
| 4.82
| 4.86
| 4.82
| 4.85
| 1,791,843
| 8,672,520
| 70.2
| 70.2
| ### |
2002-Jan-30 Wed
| 4.857
| 4.86
| 4.76
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Jan-29 Tue
| 4.84
| 4.85
| 4.76
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Jan-28 Mon
| 4.79
| 4.79
| 4.79
| 4.79
| 0
|
|
|
| 0.3 |
2002-Jan-25 Fri
| 4.7
| 4.89
| ###
| 4.79
| 3,200,676
| 7,825,652
| ###
| ###
| 0.3 |
2002-Jan-24 Thu
| ###
| ###
| ###
| 4.72
| 2,499,527
| 0
| 6.0
| 6.0
| 0.3 |
2002-Jan-23 Wed
| ###
| ###
| 4.87
| ###
| 3,963,481
| 9,651,076
| 80.4
| 80.4
| 0.0 |
2002-Jan-22 Tue
| 4.8
| ###
| 4.8
| 5
|
|
| 93.0
| 93.0
| 0.4 |
2002-Jan-21 Mon
| ###
| 4.8
| ###
| 4.758
|
|
| 89.3
| 89.3
| ### |
2002-Jan-18 Fri
| 4.644
| 4.644
| 4.53
| 4.58
| 1,288,679
| 5,911,170
| 20.0
| 20.0
| 0.3 |
2002-Jan-17 Thu
| 4.7
| 4.7
| ###
| ###
| 1,619,070
| ###
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| ###
| 4.7
| ###
| ###
| 1,906,820
| 4,481,027
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| ###
| 4.58
| ###
| 1,728,524
| ###
| 78.4
| 78.4
| 0.0 |
2002-Jan-14 Mon
| 4.555
| ###
| 4.55
| 4.59
|
|
| 81.3
| 81.3
| 0.3 |
2002-Jan-11 Fri
| ###
| 4.5
| ###
| 4.5
|
|
| ###
| ###
| ### |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| 4.22
| 4.245
|
|
| 13.7
| 13.7
| ### |
2002-Jan-08 Tue
| ###
| ###
| ###
| 4.351
| 860,626
| 0
| 26.3
| 26.3
| ### |
2002-Jan-07 Mon
| 4.4
| 4.4
| 4.29
| 4.4
| 2,578,852
| ###
| ###
| ###
| 0.3 |
2002-Jan-04 Fri
| 4.27
| 4.47
| 4.27
| 4.4
| 2,623,341
| ###
| 88.4
| 88.4
| 0.3 |
2002-Jan-03 Thu
| 4.25
| 4.25
| 4.2
| 4.23
|
|
| 32.4
| 32.4
| 0.3 |
2002-Jan-02 Wed
| 4.2
| 4.287
| 4.2
| 4.287
|
|
| ###
| ###
| ### |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 564,676
| 0
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 1,065,553
| 0
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 733,757
| 0
| ###
| ###
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2001-Dec-21 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-20 Thu
| ###
| ###
| 3.83
| ###
| 136,253
| 260,924
| ###
| ###
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| 3.88
| ###
| 3.85
| 3.86
| 549,476
| 1,057,741
| ###
| ###
| 0.3 |
2001-Dec-17 Mon
| ###
| ###
| 3.86
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Dec-13 Thu
| ###
| ###
| 3.86
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| ###
| ###
| 3.82
| 3.86
|
|
| ###
| ###
| 0.3 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 6,416,557
| 0
| 95.2
| 95.2
| 0.0 |
2001-Dec-10 Mon
| 3.5
| 3.685
| 3.49
| 3.685
|
|
| 95.5
| 95.5
| ### |
2001-Dec-07 Fri
| ###
| 3.51
| ###
| 3.48
| 1,403,549
| 2,463,228
| ###
| ###
| 0.2 |
2001-Dec-06 Thu
| 3.49
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| 3.5
| 3.52
| 3.45
| 3.49
| 844,180
| ###
| 33.6
| 33.6
| ### |
2001-Dec-04 Tue
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 27.2
| 27.2
| 0.3 |
2001-Dec-03 Mon
| 3.55
| 3.55
| 3.51
| 3.53
| 1,808,523
| 6,384,086
| ###
| ###
| 0.3 |
2001-Nov-30 Fri
| ###
| ###
| 3.57
| 3.58
|
|
| 28.4
| 28.4
| 0.3 |
2001-Nov-29 Thu
| 3.59
| ###
| 3.58
| 3.59
|
|
| ###
| ###
| ### |
2001-Nov-28 Wed
| 3.54
| 3.58
| 3.48
| 3.58
| 1,518,226
| ###
| ###
| ###
| 0.3 |
2001-Nov-27 Tue
| 3.54
| 3.58
| ###
| ###
| 1,150,644
| 2,059,652
| 33.2
| 33.2
| 0.0 |
2001-Nov-26 Mon
| 3.56
| 3.59
| ###
| ###
| 789,322
| ###
| 23.9
| 23.9
| 0.0 |
2001-Nov-23 Fri
| 3.52
| 3.57
| 3.51
| 3.57
|
|
| 78.2
| 78.2
| 0.3 |
2001-Nov-22 Thu
| ###
| ###
| 3.53
| 3.57
|
|
| 23.9
| 23.9
| 0.3 |
2001-Nov-21 Wed
| 3.646
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2001-Nov-20 Tue
| ###
| ###
| 3.57
| ###
| 1,172,885
| ###
| 73.5
| 73.5
| 0.0 |
2001-Nov-19 Mon
| 3.682
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 3.58
| 3.7
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| 3.59
|
|
| 95.3
| 95.3
| ### |
2001-Nov-14 Wed
| ###
| ###
| 3.27
| 3.28
|
|
| 17.3
| 17.3
| 0.2 |
2001-Nov-13 Tue
| ###
| 3.41
| ###
| ###
| 696,259
| 1,187,121
| 20.2
| 20.2
| 0.0 |
2001-Nov-12 Mon
| 3.45
| 3.45
| ###
| 3.4
|
|
| 20.8
| 20.8
| 0.2 |
2001-Nov-09 Fri
| 3.472
| 3.472
| 3.41
| 3.43
| 795,428
| ###
| 24.4
| 24.4
| 0.2 |
2001-Nov-08 Thu
| 3.48
| 3.53
| 3.45
| 3.45
| 980,789
| 3,422,953
| 22.8
| 22.8
| ### |
2001-Nov-07 Wed
| 3.5
| 3.52
| 3.42
| 3.473
| 435,524
| ###
| 30.0
| 30.0
| 0.2 |
2001-Nov-06 Tue
| ###
| 3.5
| ###
| 3.5
| 476,425
| 833,743
| ###
| ###
| 0.3 |
2001-Nov-05 Mon
| 3.42
| 3.44
| ###
| ###
| 1,840,720
| ###
| ###
| ###
| 0.0 |
2001-Nov-02 Fri
| 3.342
| 3.4
| ###
| ###
| 1,867,540
| ###
| ###
| ###
| 0.0 |
2001-Nov-01 Thu
| 3.45
| 3.46
| 3.26
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2001-Oct-31 Wed
| 3.52
| 3.52
| ###
| 3.41
| 3,390,349
| ###
| 12.0
| 12.0
| ### |
2001-Oct-30 Tue
| 3.58
| 3.58
| 3.42
| 3.5
|
|
| 16.1
| 16.1
| 0.3 |
2001-Oct-29 Mon
| 3.76
| 3.77
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
2001-Oct-26 Fri
| ###
| 3.75
| ###
| 3.75
| 1,031,874
| ###
| ###
| ###
| 0.3 |
2001-Oct-25 Thu
| 3.5
| ###
| 3.49
| ###
|
|
| 89.2
| 89.2
| 0.0 |
2001-Oct-24 Wed
| 3.45
| 3.5
| 3.44
| 3.5
|
|
| 79.5
| 79.5
| 0.3 |
2001-Oct-23 Tue
| ###
| 3.46
| ###
| 3.45
| 2,551,923
| 4,414,826
| ###
| ###
| ### |
2001-Oct-22 Mon
| ###
| 3.46
| 3.4
| 3.43
| 1,675,987
| ###
| 73.7
| 73.7
| 0.2 |
2001-Oct-19 Fri
| ###
| 3.41
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| 3.44
| 3.44
|
|
| 7.3
| 7.3
| 0.2 |
2001-Oct-17 Wed
| ###
| 3.57
| 3.46
| 3.55
|
|
| 82.0
| 82.0
| ### |
2001-Oct-16 Tue
| 3.44
| 3.46
| 3.42
| 3.45
| 3,224,878
| 11,093,580
| ###
| ###
| ### |
2001-Oct-15 Mon
| 3.48
| 3.53
| 3.43
| 3.44
| 1,692,686
| 5,890,547
| ###
| ###
| 0.2 |
2001-Oct-12 Fri
| 3.45
| 3.45
| ###
| 3.42
| 2,013,352
| ###
| 27.9
| 27.9
| 0.2 |
2001-Oct-11 Thu
| 3.585
| 3.585
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2001-Oct-10 Wed
| 3.5
| 3.58
| 3.47
| 3.58
| 2,316,176
| 8,164,520
| 87.1
| 87.1
| 0.3 |
2001-Oct-09 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| 8.6
| 8.6
| ### |
2001-Oct-08 Mon
| ###
| ###
| 3.55
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Oct-05 Fri
| 3.452
| 3.5
| 3.45
| 3.5
|
|
| 74.8
| 74.8
| 0.3 |
2001-Oct-04 Thu
| 3.49
| 3.49
| ###
| 3.4
|
|
| 15.6
| 15.6
| 0.2 |
2001-Oct-03 Wed
| ###
| ###
| 3.45
| 3.5
| 2,350,777
| ###
| 13.8
| 13.8
| 0.3 |
2001-Oct-02 Tue
| ###
| ###
| 3.57
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| 3.58
| ###
| 306,524
| 548,677
| 76.2
| 76.2
| 0.0 |
2001-Sep-28 Fri
| 3.629
| ###
| ###
| 3.54
| 5,196,858
| 0
| ###
| ###
| 0.3 |
2001-Sep-27 Thu
| 3.5
| 3.7
| 3.46
| ###
| 4,693,772
| ###
| 84.4
| 84.4
| 0.0 |
2001-Sep-26 Wed
| 3.8
| 3.81
| 3.45
| 3.488
| 3,969,955
| ###
| ###
| ###
| ### |
2001-Sep-25 Tue
| ###
| 4
| ###
| 3.8
| 2,474,622
| 4,949,244
| ###
| ###
| ### |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2001-Sep-21 Fri
| 4.259
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-20 Thu
| ###
| 4.55
| 4.26
| ###
| 5,766,425
| ###
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 4.389
| 4.48
| ###
| 4.45
|
|
| 71.6
| 71.6
| 0.3 |
2001-Sep-18 Tue
| 4.45
| 4.47
| 4.42
| 4.453
|
|
| ###
| ###
| 0.3 |
2001-Sep-17 Mon
| ###
| 4.53
| ###
| 4.48
|
|
| ###
| ###
| ### |
2001-Sep-14 Fri
| ###
| 4.4
| 4.28
| ###
|
|
| 88.1
| 88.1
| 0.0 |
2001-Sep-13 Thu
| ###
| 4.43
| 4.2
| ###
| 1,315,556
| 5,676,624
| ###
| ###
| 0.0 |
2001-Sep-12 Wed
| ###
| ###
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Sep-11 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| 75.2
| 75.2
| 0.3 |
2001-Sep-10 Mon
| 4.4
| 4.4
| ###
| ###
| 1,576,151
| ###
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| 4.4
| ###
| ###
| 631,258
| ###
| 78.8
| 78.8
| 0.0 |
2001-Sep-06 Thu
| ###
| 4.41
| 4.24
| ###
|
|
| 17.0
| 17.0
| 0.0 |
2001-Sep-05 Wed
| 4.25
| 4.43
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-04 Tue
| ###
| 4.25
| ###
| 4.24
|
|
| 83.8
| 83.8
| 0.3 |
2001-Sep-03 Mon
| 4.2
| 4.26
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2001-Aug-31 Fri
| 4.143
| 4.21
| ###
| 4.184
|
|
| 77.6
| 77.6
| 0.3 |
2001-Aug-30 Thu
| 4.178
| 4.22
| ###
| ###
| 627,284
| ###
| ###
| ###
| 0.0 |
2001-Aug-29 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Aug-28 Tue
| 4.26
| 4.26
| ###
| 4.21
| 664,374
| ###
| ###
| ###
| ### |
2001-Aug-27 Mon
| 4.28
| 4.29
| ###
| 4.25
|
|
| 26.3
| 26.3
| ### |
2001-Aug-24 Fri
| 4.2
| ###
| 4.2
| 4.28
| 966,979
| 2,030,655
| 85.0
| 85.0
| 0.3 |
2001-Aug-23 Thu
| ###
| ###
| 4.22
| 4.24
| 495,078
| ###
| 20.8
| 20.8
| 0.3 |
2001-Aug-22 Wed
| ###
| 4.29
| ###
| 4.29
|
|
| ###
| ###
| ### |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 83.5
| 83.5
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| 4.089
|
|
| 26.6
| 26.6
| 0.3 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
| 887,252
| 0
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 4.285
| ###
| 4.22
| 4.249
|
|
| 31.2
| 31.2
| ### |
2001-Aug-14 Tue
| ###
| ###
| 4.26
| 4.28
| 490,777
| 1,045,355
| ###
| ###
| 0.3 |
2001-Aug-13 Mon
| ###
| ###
| 4.29
| 4.29
| 307,471
| 659,525
| 23.4
| 23.4
| ### |
2001-Aug-10 Fri
| 4.41
| 4.45
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| 4.25
| 4.28
| ###
| ###
| 776,688
| ###
| 22.0
| 22.0
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2001-Aug-06 Mon
| ###
| ###
| ###
| ###
| 114,771
| 0
| 74.1
| 74.1
| 0.0 |
2001-Aug-03 Fri
| 4.383
| 4.46
| ###
| ###
| 220,559
| 491,846
| ###
| ###
| 0.0 |
2001-Aug-02 Thu
| ###
| ###
| ###
| 4.375
| 392,159
| 0
| 27.7
| 27.7
| 0.3 |
2001-Aug-01 Wed
| ###
| ###
| 4.29
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2001-Jul-31 Tue
| ###
| 4.354
| 4.25
| 4.354
| 332,974
| 1,432,454
| ###
| ###
| ### |
2001-Jul-30 Mon
| ###
| ###
| 4.25
| 4.28
| 243,223
| 516,848
| ###
| ###
| 0.3 |
2001-Jul-27 Fri
| 4.29
| ###
| 4.26
| ###
| 333,350
| ###
| 74.3
| 74.3
| 0.0 |
2001-Jul-26 Thu
| 4.26
| ###
| 4.26
| ###
| 538,541
| ###
| 80.7
| 80.7
| 0.0 |
2001-Jul-25 Wed
| 4.4
| 4.43
| 4.27
| ###
| 1,687,271
| 7,339,628
| 22.8
| 22.8
| 0.0 |
2001-Jul-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 4.257
| ###
| 4.22
| ###
| 85,546
| ###
| 84.1
| 84.1
| 0.0 |
2001-Jul-20 Fri
| ###
| 4.4
| 4.26
| 4.26
|
|
| 14.8
| 14.8
| 0.3 |
2001-Jul-19 Thu
| ###
| 4.44
| ###
| 4.44
|
|
| 86.2
| 86.2
| 0.3 |
2001-Jul-18 Wed
| 4.226
| 4.25
| 4.2
| 4.22
|
|
| 39.1
| 39.1
| ### |
2001-Jul-17 Tue
| 4.2
| 4.26
| 4.2
| 4.21
|
|
| 75.8
| 75.8
| ### |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
2001-Jul-13 Fri
| 4.25
| ###
| 4.2
| ###
| 1,340,157
| 2,814,329
| ###
| ###
| 0.0 |
2001-Jul-12 Thu
| 4.24
| 4.28
| 4.2
| 4.25
|
|
| ###
| ###
| ### |
2001-Jul-11 Wed
| ###
| 4.22
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-Jul-10 Tue
| ###
| ###
| ###
| ###
| 1,135,176
| 0
| 84.5
| 84.5
| 0.0 |
2001-Jul-09 Mon
| ###
| ###
| ###
| ###
| 854,543
| 0
| 24.7
| 24.7
| 0.0 |
2001-Jul-06 Fri
| 4.2
| 4.21
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2001-Jul-05 Thu
| 4.26
| 4.28
| 4.21
| 4.26
|
|
| 69.3
| 69.3
| 0.3 |
2001-Jul-04 Wed
| ###
| ###
| 4.26
| 4.29
|
|
| ###
| ###
| ### |
2001-Jul-03 Tue
| 4.41
| 4.52
| 4.41
| 4.51
|
|
| 81.9
| 81.9
| 0.3 |
2001-Jul-02 Mon
| 4.458
| 4.5
| ###
| 4.49
|
|
| 71.9
| 71.9
| ### |
2001-Jun-29 Fri
| ###
| 4.489
| ###
| 4.489
| 1,010,222
| 2,267,443
| ###
| ###
| ### |
2001-Jun-28 Thu
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-27 Wed
| 4.348
| 4.48
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-26 Tue
| ###
| ###
| 4.2
| 4.25
| 1,550,549
| 3,256,152
| ###
| ###
| ### |
2001-Jun-25 Mon
| 4.25
| 4.26
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2001-Jun-22 Fri
| ###
| 4.57
| 4.25
| ###
| 1,231,180
| ###
| 8.9
| 8.9
| 0.0 |
2001-Jun-21 Thu
| 4.354
| 4.5
| ###
| 4.46
| 2,452,621
| ###
| 84.5
| 84.5
| 0.3 |
2001-Jun-20 Wed
| 4.25
| 4.4
| 4.25
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Jun-19 Tue
| ###
| ###
| ###
| ###
| 1,282,476
| 0
| ###
| ###
| 0.0 |
2001-Jun-18 Mon
| 4.288
| 4.29
| ###
| ###
| 341,672
| 732,886
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| ###
| ###
| ###
| ###
| 1,133,058
| 0
| ###
| ###
| 0.0 |
2001-Jun-14 Thu
| ###
| 4.2
| ###
| ###
| 231,243
| ###
| ###
| ###
| 0.0 |
2001-Jun-13 Wed
| 4.041
| ###
| ###
| ###
| 981,888
| 0
| 85.0
| 85.0
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
| 247,724
| 0
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 25.5
| 25.5
| 0.0 |
2001-Jun-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2001-Jun-05 Tue
| 4.2
| 4.2
| ###
| ###
| 403,657
| 847,679
| ###
| ###
| 0.0 |
2001-Jun-04 Mon
| ###
| 4.25
| ###
| 4.23
| 408,252
| ###
| ###
| ###
| 0.3 |
2001-Jun-01 Fri
| ###
| 4.25
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 798,342
| 0
| 10.6
| 10.6
| 0.0 |
2001-May-30 Wed
| ###
| 4.45
| ###
| 4.45
|
|
| ###
| ###
| 0.3 |
2001-May-29 Tue
| 4.4
| 4.5
| ###
| 4.45
| 244,359
| ###
| 81.6
| 81.6
| 0.3 |
2001-May-28 Mon
| 4.25
| 4.45
| 4.22
| 4.42
| 184,429
| ###
| 93.2
| 93.2
| 0.3 |
2001-May-25 Fri
| 4.25
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2001-May-24 Thu
| 4.55
| 4.55
| ###
| ###
| 641,077
| 1,458,450
| ###
| ###
| 0.0 |
2001-May-23 Wed
| 4.5
| 4.58
| 4.48
| 4.57
| 609,671
| ###
| 82.3
| 82.3
| ### |
2001-May-22 Tue
| ###
| ###
| 4.55
| 4.59
|
|
| ###
| ###
| 0.3 |
2001-May-21 Mon
| 4.689
| 4.87
| ###
| 4.685
|
|
| 34.1
| 34.1
| 0.3 |
2001-May-18 Fri
| ###
| 4.48
| ###
| 4.46
| 1,925,821
| ###
| 88.5
| 88.5
| 0.3 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-15 Tue
| 4
| ###
| 4
| ###
|
|
| 90.8
| 90.8
| 0.0 |
2001-May-14 Mon
| ###
| ###
| ###
| ###
| 307,188
| 0
| 17.7
| 17.7
| 0.0 |
2001-May-11 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-10 Thu
| 3.928
| 4.23
| ###
| 4.181
| 4,166,542
| ###
| 95.6
| 95.6
| 0.3 |
2001-May-09 Wed
| ###
| 3.84
| 3.72
| 3.8
| 235,684
| 890,885
| 78.6
| 78.6
| ### |
2001-May-08 Tue
| ###
| 3.83
| 3.71
| 3.777
| 1,400,752
| ###
| 85.9
| 85.9
| ### |
2001-May-07 Mon
| 3.646
| ###
| ###
| ###
| 356,227
| 0
| 77.2
| 77.2
| 0.0 |
2001-May-04 Fri
| ###
| ###
| 3.52
| 3.58
| 1,052,048
| ###
| ###
| ###
| 0.3 |
2001-May-03 Thu
| 3.654
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-02 Wed
| ###
| 3.7
| ###
| 3.656
| 922,722
| ###
| ###
| ###
| ### |
2001-May-01 Tue
| 3.56
| ###
| 3.52
| 3.58
| 1,695,544
| 2,984,157
| ###
| ###
| 0.3 |
2001-Apr-30 Mon
| ###
| ###
| 3.55
| 3.58
|
|
| 29.6
| 29.6
| 0.3 |
2001-Apr-27 Fri
| 3.4
| ###
| 3.4
| ###
| 993,026
| 1,688,144
| ###
| ###
| 0.0 |
2001-Apr-26 Thu
| ###
| ###
| ###
| ###
| 1,039,346
| 0
| ###
| ###
| 0.0 |
2001-Apr-25 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-24 Tue
| ###
| ###
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2001-Apr-23 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2001-Apr-20 Fri
| ###
| 3.45
| ###
| 3.4
| 413,525
| ###
| 85.8
| 85.8
| 0.2 |
2001-Apr-19 Thu
| 3.357
| 3.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-18 Wed
| 3.286
| ###
| 3.27
| 3.28
|
|
| ###
| ###
| 0.2 |
2001-Apr-17 Tue
| ###
| ###
| 3.25
| 3.27
| 5,612,120
| ###
| 30.1
| 30.1
| ### |
2001-Apr-16 Mon
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2001-Apr-13 Fri
| 3.26
| 3.26
| 3.26
| 3.26
| 0
|
|
|
| 0.2 |
2001-Apr-12 Thu
| ###
| ###
| 3.26
| 3.26
|
|
| ###
| ###
| 0.2 |
2001-Apr-11 Wed
| ###
| ###
| 3.26
| 3.28
| 1,084,674
| ###
| 13.7
| 13.7
| 0.2 |
2001-Apr-10 Tue
| 3.49
| 3.49
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2001-Apr-09 Mon
| 3.57
| 3.58
| 3.46
| 3.46
| 306,983
| 1,080,580
| ###
| ###
| 0.2 |
2001-Apr-06 Fri
| ###
| ###
| 3.54
| 3.54
| 749,122
| 1,325,945
| 11.2
| 11.2
| 0.3 |
2001-Apr-05 Thu
| 3.73
| 3.78
| ###
| ###
| 670,626
| 1,267,483
| 10.7
| 10.7
| 0.0 |
2001-Apr-04 Wed
| 3.57
| 3.72
| 3.57
| 3.7
|
|
| 91.0
| 91.0
| 0.3 |
2001-Apr-03 Tue
| 3.5
| ###
| 3.5
| 3.54
|
|
| 81.4
| 81.4
| 0.3 |
2001-Apr-02 Mon
| 3.56
| 3.59
| 3.51
| 3.574
|
|
| ###
| ###
| 0.3 |
2001-Mar-30 Fri
| 3.555
| ###
| 3.55
| 3.56
|
|
| 72.0
| 72.0
| 0.3 |
2001-Mar-29 Thu
| 3.653
| 3.653
| 3.53
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2001-Mar-28 Wed
| 3.79
| 3.81
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
2001-Mar-27 Tue
| 3.8
| 3.85
| 3.8
| 3.81
| 667,970
| 2,554,985
| 70.7
| 70.7
| 0.3 |
2001-Mar-26 Mon
| ###
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Mar-23 Fri
| 4
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-22 Thu
| ###
| ###
| ###
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2001-Mar-21 Wed
| 3.89
| ###
| 3.85
| ###
| 669,055
| ###
| ###
| ###
| 0.0 |
2001-Mar-20 Tue
| 3.83
| 3.89
| 3.83
| 3.849
|
|
| 71.3
| 71.3
| 0.3 |
2001-Mar-19 Mon
| 3.856
| 3.86
| 3.8
| 3.8
| 463,377
| ###
| 29.7
| 29.7
| ### |
2001-Mar-16 Fri
| ###
| ###
| 3.81
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Mar-15 Thu
| ###
| ###
| ###
| ###
| 778,545
| 0
| ###
| ###
| 0.0 |
2001-Mar-14 Wed
| ###
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2001-Mar-13 Tue
| ###
| ###
| ###
| 4.22
|
|
| 83.9
| 83.9
| ### |
2001-Mar-12 Mon
| 3.946
| 4.26
| 3.946
| 4.25
| 3,149,171
| 12,921,048
| 98.2
| 98.2
| ### |
2001-Mar-09 Fri
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-08 Thu
| ###
| ###
| 3.82
| 3.82
| 1,115,241
| ###
| 20.7
| 20.7
| 0.3 |
2001-Mar-07 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Mar-06 Tue
| 3.85
| ###
| 3.85
| ###
| 600,242
| ###
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| 3.857
| 3.86
| 3.82
| 3.84
|
|
| ###
| ###
| 0.3 |
2001-Mar-02 Fri
| 3.8
| 3.85
| 3.72
| 3.84
| 830,827
| 3,144,680
| ###
| ###
| 0.3 |
2001-Mar-01 Thu
| 3.88
| ###
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2001-Feb-28 Wed
| ###
| ###
| 3.87
| 3.884
| 1,269,152
| ###
| 25.4
| 25.4
| 0.3 |
2001-Feb-27 Tue
| 4
| ###
| ###
| ###
|
|
| 19.1
| 19.1
| 0.0 |
2001-Feb-26 Mon
| ###
| 3.8
| ###
| 3.78
|
|
| 95.7
| 95.7
| 0.3 |
2001-Feb-23 Fri
| 3.656
| ###
| 3.51
| 3.53
|
|
| 11.0
| 11.0
| 0.3 |
2001-Feb-22 Thu
| 3.7
| 3.7
| ###
| ###
| 2,913,374
| 5,389,741
| 27.7
| 27.7
| 0.0 |
2001-Feb-21 Wed
| 3.7
| 3.72
| ###
| 3.7
|
|
| 73.3
| 73.3
| 0.3 |
2001-Feb-20 Tue
| 3.74
| 3.74
| 3.71
| 3.72
|
|
| ###
| ###
| 0.3 |
2001-Feb-19 Mon
| 3.8
| 3.8
| ###
| 3.74
|
|
| ###
| ###
| 0.3 |
2001-Feb-16 Fri
| 3.81
| 3.82
| 3.8
| 3.8
|
|
| 37.5
| 37.5
| ### |
2001-Feb-15 Thu
| 3.87
| 3.87
| 3.81
| 3.85
| 1,353,885
| ###
| ###
| ###
| 0.3 |
2001-Feb-14 Wed
| ###
| ###
| 3.85
| 3.89
| 383,983
| ###
| ###
| ###
| 0.3 |
2001-Feb-13 Tue
| ###
| ###
| 3.84
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-12 Mon
| 3.85
| ###
| 3.8
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2001-Feb-09 Fri
| ###
| ###
| 3.85
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| ###
| ###
| ###
| ###
| 1,145,977
| 0
| 29.8
| 29.8
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2001-Feb-06 Tue
| 4
| ###
| 4
| ###
| 1,339,648
| ###
| 78.2
| 78.2
| 0.0 |
2001-Feb-05 Mon
| 4.021
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 534,242
| 0
| 19.1
| 19.1
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| 4
| ###
| 352,687
| 705,374
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| 4.2
| 4.223
| ###
| 4.223
|
|
| ###
| ###
| ### |
2001-Jan-24 Wed
| 4.2
| 4.26
| 4.2
| 4.21
| 417,549
| ###
| 69.2
| 69.2
| ### |
2001-Jan-23 Tue
| 4.156
| 4.28
| 4.156
| 4.25
|
|
| ###
| ###
| ### |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
| 452,244
| 0
| 25.3
| 25.3
| 0.0 |
2001-Jan-19 Fri
| 4.186
| 4.21
| ###
| ###
|
|
| 23.5
| 23.5
| 0.0 |
2001-Jan-18 Thu
| ###
| 4.2
| ###
| ###
| 347,057
| ###
| ###
| ###
| 0.0 |
2001-Jan-17 Wed
| 4.22
| 4.26
| ###
| 4.2
| 5,570,540
| 11,865,250
| ###
| ###
| ### |
2001-Jan-16 Tue
| ###
| 4.28
| ###
| 4.24
| 152,843
| 327,084
| 82.5
| 82.5
| 0.3 |
2001-Jan-15 Mon
| 4.26
| 4.28
| 4.24
| 4.25
|
|
| ###
| ###
| ### |
2001-Jan-12 Fri
| 4.2
| 4.27
| 4.2
| 4.26
|
|
| 82.3
| 82.3
| 0.3 |
2001-Jan-11 Thu
| ###
| ###
| 4.24
| 4.26
|
|
| 27.0
| 27.0
| 0.3 |
2001-Jan-10 Wed
| ###
| ###
| 4.22
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 4.25
| ###
| 4.24
| ###
| 492,445
| 1,043,983
| 80.0
| 80.0
| 0.0 |
2001-Jan-08 Mon
| 4.27
| 4.27
| 4.22
| 4.27
| 483,045
| 2,050,526
| 73.7
| 73.7
| ### |
2001-Jan-05 Fri
| 4.26
| ###
| 4.22
| 4.29
|
|
| 75.9
| 75.9
| ### |
2001-Jan-04 Thu
| ###
| ###
| 4.22
| 4.288
|
|
| 35.5
| 35.5
| ### |
2001-Jan-03 Wed
| ###
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| 4.44
| ###
| 4.373
|
|
| ###
| ###
| 0.3 |
2000-Dec-29 Fri
| ###
| 4.44
| ###
| 4.373
|
|
| ###
| ###
| 0.3 |
2000-Dec-28 Thu
| ###
| 4.43
| ###
| ###
| 1,295,277
| ###
| ###
| ###
| 0.0 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
| 604,187
| 0
| 92.2
| 92.2
| 0.0 |
2000-Dec-26 Tue
| 4.244
| 4.244
| ###
| 4.2
|
|
| 23.1
| 23.1
| ### |
2000-Dec-25 Mon
| 4.244
| 4.244
| ###
| 4.2
|
|
| 23.1
| 23.1
| ### |
2000-Dec-22 Fri
| 4.244
| 4.244
| ###
| 4.2
|
|
| 23.1
| 23.1
| ### |
2000-Dec-21 Thu
| 4.149
| ###
| 4.149
| ###
| 322,883
| 669,820
| ###
| ###
| 0.0 |
2000-Dec-20 Wed
| ###
| 4.21
| ###
| ###
| 949,320
| ###
| 32.0
| 32.0
| 0.0 |
2000-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-18 Mon
| ###
| 4.4
| 4.29
| 4.29
|
|
| 20.5
| 20.5
| ### |
2000-Dec-15 Fri
| 4.4
| 4.4
| ###
| ###
| 107,652
| ###
| ###
| ###
| 0.0 |
2000-Dec-14 Thu
| ###
| 4.4
| 4.28
| 4.343
| 780,859
| 3,388,928
| ###
| ###
| ### |
2000-Dec-13 Wed
| ###
| 4.46
| ###
| 4.43
|
|
| ###
| ###
| ### |
2000-Dec-12 Tue
| 4.354
| ###
| ###
| 4.327
|
|
| 32.9
| 32.9
| ### |
2000-Dec-11 Mon
| ###
| 4.42
| ###
| ###
| 469,445
| 1,037,473
| 76.3
| 76.3
| 0.0 |
2000-Dec-08 Fri
| ###
| 4.47
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2000-Dec-07 Thu
| 4.488
| 4.5
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
2000-Dec-06 Wed
| ###
| ###
| 4.23
| 4.25
| 1,754,640
| ###
| 7.2
| 7.2
| ### |
2000-Dec-05 Tue
| ###
| ###
| ###
| 4.55
|
|
| 97.6
| 97.6
| 0.3 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 298,423
| 0
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| 3.76
| ###
| 3.76
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| 3.8
| 3.8
| 554,288
| 1,053,147
| 18.2
| 18.2
| ### |
2000-Nov-29 Wed
| 3.87
| ###
| 3.87
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2000-Nov-28 Tue
| 3.82
| 3.89
| 3.82
| 3.87
| 773,681
| 2,982,540
| ###
| ###
| ### |
2000-Nov-27 Mon
| 3.847
| 3.847
| 3.8
| 3.82
| 421,184
| ###
| ###
| ###
| 0.3 |
2000-Nov-24 Fri
| 3.83
| 3.86
| 3.82
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Nov-23 Thu
| ###
| 3.83
| ###
| 3.82
|
|
| 91.2
| 91.2
| 0.3 |
2000-Nov-22 Wed
| ###
| 3.73
| ###
| 3.7
| 342,977
| 639,652
| ###
| ###
| 0.3 |
2000-Nov-21 Tue
| 3.671
| ###
| ###
| ###
| 668,974
| 0
| 24.7
| 24.7
| 0.0 |
2000-Nov-20 Mon
| 3.81
| 3.83
| 3.7
| 3.71
| 498,327
| ###
| 16.0
| 16.0
| ### |
2000-Nov-17 Fri
| 3.76
| ###
| 3.75
| 3.85
|
|
| 83.8
| 83.8
| 0.3 |
2000-Nov-16 Thu
| ###
| 3.75
| ###
| 3.75
| 638,172
| 1,196,572
| 91.4
| 91.4
| 0.3 |
2000-Nov-15 Wed
| ###
| 3.7
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2000-Nov-13 Mon
| ###
| ###
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2000-Nov-10 Fri
| ###
| 3.74
| 3.56
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2000-Nov-09 Thu
| ###
| 3.7
| 3.59
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2000-Nov-08 Wed
| 3.74
| 3.79
| ###
| ###
| 476,958
| ###
| 18.5
| 18.5
| 0.0 |
2000-Nov-07 Tue
| 3.8
| 3.81
| 3.79
| 3.8
| 801,174
| ###
| 63.3
| 63.3
| ### |
2000-Nov-06 Mon
| 3.8
| 3.84
| 3.74
| 3.8
|
|
| ###
| ###
| ### |
2000-Nov-03 Fri
| 3.72
| 3.81
| 3.71
| 3.8
|
|
| 81.9
| 81.9
| ### |
2000-Nov-02 Thu
| ###
| ###
| ###
| 3.73
|
|
| ###
| ###
| ### |
2000-Nov-01 Wed
| 3.77
| 3.8
| 3.72
| 3.73
| 580,254
| 2,181,755
| 28.3
| 28.3
| ### |
2000-Oct-31 Tue
| ###
| ###
| 3.7
| 3.8
| 984,041
| 1,820,475
| ###
| ###
| ### |
2000-Oct-30 Mon
| 3.973
| 4
| ###
| ###
| 1,358,758
| ###
| 38.6
| 38.6
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 9.4
| 9.4
| 0.0 |
2000-Oct-26 Thu
| ###
| ###
| ###
| ###
| 2,386,571
| 0
| 72.7
| 72.7
| 0.0 |
2000-Oct-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 4.21
| 4.21
| ###
| 4.125
| 692,255
| ###
| 19.9
| 19.9
| 0.3 |
2000-Oct-23 Mon
| ###
| 4.23
| ###
| 4.22
|
|
| ###
| ###
| ### |
2000-Oct-20 Fri
| 4.143
| ###
| ###
| ###
| 343,352
| 0
| ###
| ###
| 0.0 |
2000-Oct-19 Thu
| 4.044
| ###
| ###
| ###
| 341,475
| 0
| 88.4
| 88.4
| 0.0 |
2000-Oct-18 Wed
| 4.057
| ###
| ###
| ###
| 350,141
| 0
| 73.9
| 73.9
| 0.0 |
2000-Oct-17 Tue
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| 4
| ###
| 328,972
| 657,944
| 21.3
| 21.3
| 0.0 |
2000-Oct-13 Fri
| 4
| ###
| ###
| ###
| 701,587
| 0
| ###
| ###
| 0.0 |
2000-Oct-12 Thu
| 3.886
| ###
| 3.82
| 3.87
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| ###
| ###
| ###
| ###
| 2,288,040
| 0
| 11.3
| 11.3
| 0.0 |
2000-Oct-10 Tue
| ###
| 4.21
| ###
| ###
| 338,782
| ###
| 76.2
| 76.2
| 0.0 |
2000-Oct-09 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| ###
| 4.25
| ###
| 4.25
| 314,572
| ###
| ###
| ###
| ### |
2000-Oct-05 Thu
| 4.048
| ###
| ###
| ###
| 356,771
| 0
| 78.3
| 78.3
| 0.0 |
2000-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-03 Tue
| ###
| ###
| ###
| ###
| 283,671
| 0
| 90.1
| 90.1
| 0.0 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| 3.86
| ###
| 612,251
| 1,181,644
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 3.878
| ###
| 3.878
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| ###
| ###
| 3.83
| ###
| 331,571
| 634,958
| 31.6
| 31.6
| 0.0 |
2000-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 119,989
| 0
| 77.3
| 77.3
| 0.0 |
2000-Sep-22 Fri
| 3.86
| ###
| 3.85
| ###
| 1,134,486
| 2,183,885
| 89.3
| 89.3
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-20 Wed
| 3.946
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2000-Sep-19 Tue
| ###
| ###
| ###
| ###
| 420,187
| 0
| 32.5
| 32.5
| 0.0 |
2000-Sep-18 Mon
| ###
| ###
| ###
| 4.041
|
|
| 84.9
| 84.9
| 0.3 |
2000-Sep-15 Fri
| ###
| ###
| ###
| ###
| 713,948
| 0
| 16.5
| 16.5
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-08 Fri
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 42.5
| 42.5
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 63,487
| 0
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2000-Sep-01 Fri
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-31 Thu
| 4.2
| 4.2
| ###
| 4.057
|
|
| 15.4
| 15.4
| ### |
2000-Aug-30 Wed
| ###
| ###
| ###
| 4.2
| 592,523
| 0
| ###
| ###
| ### |
2000-Aug-29 Tue
| ###
| ###
| ###
| ###
| 145,155
| 0
| 74.8
| 74.8
| 0.0 |
2000-Aug-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-25 Fri
| ###
| 4.4
| 4.28
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2000-Aug-24 Thu
| 4.29
| ###
| 4.2
| 4.28
|
|
| 35.6
| 35.6
| 0.3 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-Aug-22 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
2000-Aug-21 Mon
| 4.28
| ###
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 4.29
| 4.29
| 4.24
| 4.24
|
|
| ###
| ###
| 0.3 |
2000-Aug-17 Thu
| 4.26
| ###
| 4.2
| 4.29
|
|
| 74.5
| 74.5
| ### |
2000-Aug-16 Wed
| ###
| ###
| 4.26
| ###
| 255,525
| ###
| 18.5
| 18.5
| 0.0 |
2000-Aug-15 Tue
| ###
| 4.4
| 4.25
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Aug-14 Mon
| 4.4
| 4.48
| ###
| ###
| 319,748
| ###
| 33.8
| 33.8
| 0.0 |
2000-Aug-11 Fri
| 4.21
| 4.373
| 4.21
| 4.373
| 127,524
| ###
| 91.6
| 91.6
| 0.3 |
2000-Aug-10 Thu
| 4.284
| 4.284
| 4.21
| 4.28
|
|
| ###
| ###
| 0.3 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 662,344
| 0
| 91.7
| 91.7
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 167,558
| 0
| 76.3
| 76.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
|
|
| 36.6
| 36.6
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| 4.25
| 4.25
| ###
| ###
| 767,585
| ###
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 4.149
| 4.23
| ###
| 4.21
| 567,081
| 1,199,376
| 81.8
| 81.8
| ### |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
| 1,793,881
| 0
| 23.9
| 23.9
| 0.0 |
2000-Jul-31 Mon
| 4.057
| 4.25
| 4.057
| 4.176
|
|
| ###
| ###
| 0.3 |
2000-Jul-28 Fri
| 4
| ###
| ###
| ###
| 2,834,527
| 0
| 88.6
| 88.6
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| 4.2
| 815,074
| 0
| ###
| ###
| ### |
2000-Jul-26 Wed
| 4.25
| ###
| 4.25
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-25 Tue
| 4.41
| 4.48
| 4.2
| 4.24
|
|
| ###
| ###
| 0.3 |
2000-Jul-24 Mon
| ###
| 4.42
| ###
| 4.41
|
|
| 75.6
| 75.6
| ### |
2000-Jul-21 Fri
| ###
| 4.4
| 4.28
| 4.379
| 439,150
| ###
| 78.0
| 78.0
| 0.3 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 309,474
| 0
| ###
| ###
| 0.0 |
2000-Jul-19 Wed
| ###
| 4.41
| ###
| 4.4
|
|
| 66.3
| 66.3
| 0.3 |
2000-Jul-18 Tue
| ###
| 4.4
| ###
| 4.4
|
|
| 86.4
| 86.4
| 0.3 |
2000-Jul-17 Mon
| ###
| ###
| 4.2
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
| 508,144
| 0
| 31.1
| 31.1
| 0.0 |
2000-Jul-13 Thu
| 4.23
| 4.25
| ###
| ###
| 382,984
| 813,841
| ###
| ###
| 0.0 |
2000-Jul-12 Wed
| 4.189
| 4.23
| ###
| 4.23
| 684,648
| ###
| ###
| ###
| 0.3 |
2000-Jul-11 Tue
| 4.22
| 4.25
| 4.22
| 4.22
|
|
| ###
| ###
| ### |
2000-Jul-10 Mon
| ###
| ###
| 4.227
| 4.227
|
|
| ###
| ###
| ### |
2000-Jul-07 Fri
| 4.2
| 4.24
| ###
| 4.24
| 1,096,041
| ###
| 72.5
| 72.5
| 0.3 |
2000-Jul-06 Thu
| 4.2
| 4.2
| ###
| 4.2
| 688,181
| 1,445,180
| ###
| ###
| ### |
2000-Jul-05 Wed
| ###
| ###
| 4.22
| 4.24
|
|
| 23.2
| 23.2
| 0.3 |
2000-Jul-04 Tue
| ###
| ###
| ###
| 4.358
| 534,271
| 0
| ###
| ###
| ### |
2000-Jul-03 Mon
| 4.49
| 4.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 4.28
| ###
| 4.21
| 4.5
| 2,453,621
| 5,164,872
| 83.2
| 83.2
| ### |
2000-Jun-29 Thu
| 4.28
| ###
| ###
| 4.28
| 1,321,484
| 0
| 52.9
| 52.9
| 0.3 |
2000-Jun-28 Wed
| ###
| 4.26
| ###
| 4.2
|
|
| 70.2
| 70.2
| ### |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
| 861,040
| 0
| 38.3
| 38.3
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
2000-Jun-21 Wed
| 3.85
| ###
| 3.85
| ###
|
|
| 91.8
| 91.8
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| 3.87
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-16 Fri
| ###
| 4
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2000-Jun-15 Thu
| 4
| 4
| 3.87
| ###
| 1,186,943
| 4,670,620
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| 3.85
| ###
| 3.77
| ###
| 1,676,154
| 3,159,550
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| 3.845
| 3.845
|
|
| 32.1
| 32.1
| 0.3 |
2000-Jun-12 Mon
| 3.8
| 3.8
| 3.8
| 3.8
| 0
|
|
|
| ### |
2000-Jun-08 Thu
| 3.79
| 3.84
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
2000-Jun-07 Wed
| 3.8
| ###
| 3.8
| 3.824
|
|
| ###
| ###
| ### |
2000-Jun-06 Tue
| ###
| 3.85
| 3.72
| 3.75
|
|
| 28.4
| 28.4
| 0.3 |
2000-Jun-05 Mon
| ###
| 3.85
| 3.71
| 3.78
| 494,578
| ###
| 32.8
| 32.8
| 0.3 |
2000-Jun-02 Fri
| ###
| 3.73
| 3.59
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2000-Jun-01 Thu
| 3.58
| ###
| 3.5
| 3.55
| 286,143
| 500,750
| ###
| ###
| ### |
2000-May-31 Wed
| 3.53
| 3.59
| 3.5
| 3.58
|
|
| 78.6
| 78.6
| 0.3 |
2000-May-30 Tue
| ###
| 3.55
| 3.43
| 3.54
| 463,225
| 1,616,655
| ###
| ###
| 0.3 |
2000-May-29 Mon
| 3.56
| ###
| ###
| ###
| 715,070
| 0
| 22.6
| 22.6
| 0.0 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-25 Thu
| 3.749
| 3.81
| 3.749
| 3.79
| 1,067,246
| 4,033,656
| 82.3
| 82.3
| ### |
2000-May-24 Wed
| 3.75
| 3.75
| ###
| 3.73
| 694,058
| 1,301,358
| ###
| ###
| ### |
2000-May-23 Tue
| 3.83
| 3.86
| 3.75
| 3.75
| 658,688
| ###
| 20.8
| 20.8
| 0.3 |
2000-May-22 Mon
| 4
| 4
| ###
| ###
| 105,983
| ###
| 26.4
| 26.4
| 0.0 |
2000-May-19 Fri
| 4
| ###
| ###
| ###
|
|
| 34.5
| 34.5
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 1,088,554
| 0
| 36.2
| 36.2
| 0.0 |
2000-May-17 Wed
| 4
| ###
| 4
| ###
| 447,449
| ###
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-15 Mon
| 4.078
| 4.078
| 4
| ###
|
|
| 36.5
| 36.5
| 0.0 |
2000-May-12 Fri
| ###
| ###
| 4
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2000-May-10 Wed
| 3.79
| ###
| 3.79
| ###
|
|
| 92.0
| 92.0
| 0.0 |
2000-May-09 Tue
| ###
| 3.8
| ###
| ###
| 393,722
| 748,071
| ###
| ###
| 0.0 |
2000-May-08 Mon
| 3.7
| 3.7
| ###
| ###
| 116,042
| 214,677
| ###
| ###
| 0.0 |
2000-May-05 Fri
| ###
| ###
| 3.71
| 3.753
|
|
| 22.6
| 22.6
| 0.3 |
2000-May-04 Thu
| ###
| ###
| 3.58
| ###
| 190,258
| ###
| 73.5
| 73.5
| 0.0 |
2000-May-03 Wed
| 3.4
| ###
| 3.4
| ###
|
|
| 95.5
| 95.5
| 0.0 |
2000-May-02 Tue
| 3.26
| 3.42
| 3.23
| 3.41
|
|
| 92.7
| 92.7
| ### |
2000-May-01 Mon
| ###
| ###
| ###
| 3.226
| 513,655
| 0
| ###
| ###
| ### |
2000-Apr-28 Fri
| 3.28
| 3.45
| 3.27
| 3.42
|
|
| 86.7
| 86.7
| 0.2 |
2000-Apr-27 Thu
| ###
| 3.4
| ###
| 3.4
| 1,024,655
| ###
| ###
| ###
| 0.2 |
2000-Apr-26 Wed
| 3.445
| 3.48
| ###
| 3.27
|
|
| ###
| ###
| ### |
2000-Apr-25 Tue
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2000-Apr-24 Mon
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2000-Apr-21 Fri
| 3.41
| 3.41
| 3.41
| 3.41
| 0
|
|
|
| ### |
2000-Apr-20 Thu
| 3.41
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2000-Apr-19 Wed
| 3.4
| 3.42
| ###
| ###
|
|
| 43.3
| 43.3
| 0.0 |
2000-Apr-18 Tue
| 3.387
| 3.43
| ###
| ###
| 2,227,083
| 3,819,447
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| ###
| 3.47
| ###
| ###
| 2,215,156
| ###
| 82.7
| 82.7
| 0.0 |
2000-Apr-14 Fri
| 3.4
| 3.41
| 3.25
| 3.4
| 529,840
| ###
| 57.7
| 57.7
| 0.2 |
2000-Apr-13 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| ###
| 3.4
| ###
| ###
| 1,347,676
| 2,291,049
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-07 Fri
| ###
| ###
| 3.27
| ###
| 320,059
| ###
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 3.51
| 3.51
| ###
| 3.474
|
|
| 24.3
| 24.3
| 0.2 |
2000-Apr-05 Wed
| 3.425
| 3.51
| ###
| ###
|
|
| 51.6
| 51.6
| 0.0 |
2000-Apr-04 Tue
| 3.383
| 3.55
| 3.383
| 3.42
|
|
| 80.1
| 80.1
| 0.2 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
| 326,884
| 0
| ###
| ###
| 0.0 |
2000-Mar-31 Fri
| 3.4
| 3.4
| 3.26
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2000-Mar-30 Thu
| 3.43
| 3.49
| ###
| ###
|
|
| 27.5
| 27.5
| 0.0 |
2000-Mar-29 Wed
| 3.56
| 3.58
| 3.42
| 3.5
| 340,772
| ###
| ###
| ###
| 0.3 |
2000-Mar-28 Tue
| 3.651
| 3.651
| 3.54
| 3.584
| 589,149
| 2,118,285
| ###
| ###
| 0.3 |
2000-Mar-24 Fri
| 3.76
| 3.85
| 3.73
| 3.75
| 686,543
| ###
| ###
| ###
| 0.3 |
2000-Mar-23 Thu
| 3.943
| 3.943
| 3.73
| 3.76
| 510,284
| ###
| ###
| ###
| 0.3 |
2000-Mar-22 Wed
| 3.85
| 4
| 3.85
| ###
| 239,722
| ###
| ###
| ###
| 0.0 |
2000-Mar-21 Tue
| ###
| 3.8
| ###
| 3.8
|
|
| 86.3
| 86.3
| ### |
2000-Mar-20 Mon
| 3.75
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 3.7
| 3.85
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2000-Mar-16 Thu
| ###
| 3.7
| 3.55
| ###
|
|
| 82.1
| 82.1
| 0.0 |
2000-Mar-15 Wed
| 3.77
| 3.77
| ###
| ###
| 501,988
| 946,247
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| 3.8
| 3.87
| 3.8
| 3.8
| 275,170
| 1,055,276
| ###
| ###
| ### |
2000-Mar-13 Mon
| 3.82
| 3.82
| 3.75
| 3.77
| 151,875
| 574,846
| 30.6
| 30.6
| ### |
2000-Mar-10 Fri
| 3.72
| 3.88
| 3.72
| 3.8
| 395,179
| 1,501,680
| ###
| ###
| ### |
2000-Mar-09 Thu
| 3.85
| 3.85
| 3.7
| 3.72
|
|
| 13.3
| 13.3
| 0.3 |
2000-Mar-08 Wed
| ###
| ###
| 3.8
| 3.84
|
|
| 5.7
| 5.7
| 0.3 |
2000-Mar-07 Tue
| 4.087
| ###
| ###
| ###
|
|
| 28.2
| 28.2
| 0.0 |
2000-Mar-06 Mon
| 4.29
| 4.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-03 Fri
| ###
| ###
| 4.2
| ###
| 336,776
| 707,229
| 75.6
| 75.6
| 0.0 |
2000-Mar-02 Thu
| 4.325
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Mar-01 Wed
| ###
| ###
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
| 234,275
| 0
| ###
| ###
| 0.0 |
2000-Feb-25 Fri
| ###
| 4.44
| ###
| 4.44
|
|
| ###
| ###
| 0.3 |
2000-Feb-24 Thu
| ###
| 4.4
| 4.28
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-23 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2000-Feb-22 Tue
| ###
| 4.42
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-21 Mon
| 4.2
| ###
| 4.2
| ###
| 330,877
| 694,841
| ###
| ###
| 0.0 |
2000-Feb-18 Fri
| ###
| 4.26
| ###
| 4.25
| 324,448
| 691,074
| 75.8
| 75.8
| ### |
2000-Feb-17 Thu
| ###
| 4.27
| ###
| 4.26
| 421,558
| 900,026
| ###
| ###
| 0.3 |
2000-Feb-16 Wed
| ###
| ###
| ###
| ###
| 235,725
| 0
| ###
| ###
| 0.0 |
2000-Feb-15 Tue
| 4.27
| 4.29
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
2000-Feb-14 Mon
| 4.44
| 4.44
| 4.29
| ###
| 294,975
| ###
| 16.5
| 16.5
| 0.0 |
2000-Feb-11 Fri
| ###
| 4.49
| 4.25
| 4.453
| 826,287
| 3,610,874
| ###
| ###
| 0.3 |
2000-Feb-10 Thu
| 4.072
| ###
| 4.072
| ###
| 1,835,270
| ###
| ###
| ###
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 4.23
| 4.23
| ###
| ###
| 1,020,779
| 2,158,947
| 22.9
| 22.9
| 0.0 |
2000-Feb-07 Mon
| ###
| 4.41
| ###
| 4.23
| 1,928,251
| ###
| ###
| ###
| 0.3 |
2000-Feb-04 Fri
| ###
| ###
| 3.85
| 3.85
|
|
| ###
| ###
| 0.3 |
2000-Feb-03 Thu
| ###
| ###
| 3.85
| 3.89
|
|
| 30.5
| 30.5
| 0.3 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| 3.89
| ###
|
|
| 87.1
| 87.1
| 0.0 |
2000-Jan-31 Mon
| 3.8
| ###
| 3.8
| 3.87
| 246,646
| 468,627
| ###
| ###
| ### |
2000-Jan-28 Fri
| 3.982
| 3.982
| 3.85
| 3.88
| 921,448
| ###
| ###
| ###
| 0.3 |
2000-Jan-27 Thu
| 4
| ###
| ###
| 4
|
|
| 65.1
| 65.1
| 0.3 |
2000-Jan-25 Tue
| 4.25
| 4.25
| ###
| ###
| 565,059
| 1,200,750
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| 4.251
| ###
| 4.25
| ###
| 457,688
| 972,587
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| 4.27
| ###
| 4.25
| 4.27
|
|
| 63.2
| 63.2
| ### |
2000-Jan-20 Thu
| 4.376
| 4.376
| 4.25
| ###
| 324,521
| 1,399,659
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| 4.47
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2000-Jan-18 Tue
| 4.27
| 4.45
| 4.27
| 4.45
| 714,587
| ###
| 90.6
| 90.6
| 0.3 |
2000-Jan-17 Mon
| ###
| ###
| ###
| 4.25
| 1,745,421
| 0
| 27.2
| 27.2
| ### |
2000-Jan-14 Fri
| 4.373
| ###
| 4.25
| ###
| 1,116,771
| ###
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-12 Wed
| ###
| ###
| ###
| 4.42
| 358,881
| 0
| 9.0
| 9.0
| 0.3 |
2000-Jan-11 Tue
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| 4.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| 4.547
| ###
| 4.54
| 4.56
| 694,759
| ###
| ###
| ###
| 0.3 |
2000-Jan-06 Thu
| 4.73
| 4.73
| 4.5
| 4.54
|
|
| 6.9
| 6.9
| 0.3 |
2000-Jan-05 Wed
| ###
| ###
| 4.75
| ###
|
|
| 16.8
| 16.8
| 0.0 |
2000-Jan-04 Tue
| ###
| 5.2
| ###
| ###
| 1,152,651
| ###
| ###
| ###
| 0.0 |
1999-Dec-31 Fri
| ###
| 5.2
| ###
| 5.2
| 403,857
| 1,050,028
| 64.6
| 64.6
| ### |
1999-Dec-30 Thu
| ###
| 5.2
| ###
| 5.2
| 403,857
| 1,050,028
| 64.6
| 64.6
| ### |
1999-Dec-29 Wed
| ###
| 5.2
| ###
| 5.2
| 125,321
| ###
| ###
| ###
| ### |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
| 119,255
| 0
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
| 119,255
| 0
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
| 119,255
| 0
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 587,875
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| 5.25
| ###
| ###
| 359,921
| ###
| 66.6
| 66.6
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| 5
| ###
| 310,072
| 775,180
| 87.7
| 87.7
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| 5
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1999-Dec-17 Fri
| 5
| ###
| 4.88
| ###
| 321,855
| 785,326
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
| 1,120,553
| 0
| 87.2
| 87.2
| 0.0 |
1999-Dec-15 Wed
| ###
| 5
| 4.8
| 5
|
|
| 92.0
| 92.0
| 0.4 |
1999-Dec-14 Tue
| ###
| 4.85
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1999-Dec-13 Mon
| 4.71
| 4.8
| 4.71
| 4.8
|
|
| 84.5
| 84.5
| 0.3 |
1999-Dec-10 Fri
| 4.71
| 4.71
| ###
| 4.71
| 353,686
| ###
| 70.4
| 70.4
| ### |
1999-Dec-09 Thu
| ###
| 4.71
| ###
| 4.71
| 661,525
| ###
| 78.6
| 78.6
| ### |
1999-Dec-08 Wed
| 4.772
| 4.772
| ###
| ###
| 1,238,627
| ###
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| 4.58
| ###
|
|
| 38.9
| 38.9
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| 4.75
| 4.76
|
|
| 35.1
| 35.1
| ### |
1999-Dec-03 Fri
| 4.88
| ###
| 4.86
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1999-Dec-02 Thu
| 5
| 5
| ###
| ###
| 1,450,726
| ###
| 30.4
| 30.4
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
| 668,924
| 0
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
| 522,628
| 0
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| 5
| ###
| 5
| ###
| 4,043,320
| ###
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Nov-24 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1999-Nov-23 Tue
| 4.8
| 4.88
| 4.8
| 4.88
|
|
| 80.9
| 80.9
| 0.3 |
1999-Nov-22 Mon
| 4.8
| 4.83
| 4.78
| 4.82
|
|
| ###
| ###
| 0.3 |
1999-Nov-19 Fri
| ###
| 4.82
| 4.76
| 4.8
| 1,085,885
| 5,201,389
| 73.8
| 73.8
| 0.3 |
1999-Nov-18 Thu
| 4.75
| 4.83
| 4.75
| 4.75
|
|
| 66.3
| 66.3
| ### |
1999-Nov-17 Wed
| 4.72
| 4.79
| 4.72
| 4.73
| 155,483
| 739,321
| ###
| ###
| 0.3 |
1999-Nov-16 Tue
| 4.872
| 4.88
| 4.72
| 4.8
|
|
| ###
| ###
| 0.3 |
1999-Nov-15 Mon
| 4.8
| ###
| 4.77
| ###
| 286,056
| 682,243
| 86.3
| 86.3
| 0.0 |
1999-Nov-12 Fri
| ###
| 4.8
| ###
| 4.79
| 435,057
| ###
| ###
| ###
| 0.3 |
1999-Nov-11 Thu
| ###
| 4.84
| ###
| 4.75
| 606,346
| 1,467,357
| 74.5
| 74.5
| ### |
1999-Nov-10 Wed
| 4.42
| 4.553
| 4.42
| 4.553
|
|
| 87.0
| 87.0
| 0.3 |
1999-Nov-09 Tue
| 4.481
| 4.481
| 4.41
| 4.44
| 379,449
| 1,686,840
| 24.8
| 24.8
| 0.3 |
1999-Nov-08 Mon
| 4.41
| 4.42
| ###
| 4.42
|
|
| ###
| ###
| 0.3 |
1999-Nov-05 Fri
| 4.4
| 4.45
| 4.4
| 4.441
| 97,177
| ###
| 79.6
| 79.6
| 0.3 |
1999-Nov-04 Thu
| 4.529
| 4.529
| ###
| 4.43
| 439,779
| 995,879
| 14.8
| 14.8
| ### |
1999-Nov-03 Wed
| ###
| 4.43
| ###
| 4.43
|
|
| 83.1
| 83.1
| ### |
1999-Nov-02 Tue
| ###
| ###
| 4.29
| ###
| 170,541
| ###
| 21.6
| 21.6
| 0.0 |
1999-Nov-01 Mon
| ###
| ###
| ###
| 4.4
|
|
| 17.8
| 17.8
| 0.3 |
1999-Oct-29 Fri
| ###
| 4.55
| ###
| 4.41
| 1,452,472
| 3,304,373
| 38.7
| 38.7
| ### |
1999-Oct-28 Thu
| ###
| 4.4
| 4.25
| ###
|
|
| 73.9
| 73.9
| 0.0 |
1999-Oct-27 Wed
| ###
| 4.2
| 4
| 4.181
| 797,382
| ###
| 88.7
| 88.7
| 0.3 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
| 637,371
| 0
| 85.7
| 85.7
| 0.0 |
1999-Oct-25 Mon
| 4.29
| 4.29
| ###
| ###
| 1,027,040
| ###
| 16.0
| 16.0
| 0.0 |
1999-Oct-22 Fri
| ###
| 4.4
| 4.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| 4.25
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-20 Wed
| 4.48
| 4.58
| 4.447
| 4.447
| 534,646
| 2,413,124
| 20.1
| 20.1
| 0.3 |
1999-Oct-19 Tue
| ###
| ###
| 4.53
| 4.53
| 268,985
| 609,251
| ###
| ###
| ### |
1999-Oct-18 Mon
| 4.53
| 4.72
| 4.53
| ###
| 256,240
| ###
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| 4.71
| 4.55
| ###
| 841,849
| ###
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| 4.8
| 4.8
| 775,080
| ###
| 6.8
| 6.8
| 0.3 |
1999-Oct-13 Wed
| 4.89
| ###
| 4.87
| ###
| 1,316,870
| 3,206,578
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| 4.82
| ###
| 4.8
| ###
| 776,353
| 1,863,247
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| 4.75
| ###
| 4.75
| 4.83
|
|
| 80.5
| 80.5
| 0.3 |
1999-Oct-08 Fri
| 4.723
| 4.79
| 4.71
| 4.78
|
|
| 78.2
| 78.2
| ### |
1999-Oct-07 Thu
| ###
| ###
| 4.77
| 4.83
| 2,140,485
| 5,105,056
| ###
| ###
| 0.3 |
1999-Oct-06 Wed
| ###
| ###
| 4.75
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-04 Mon
| 4.76
| ###
| 4.76
| 4.88
| 344,920
| ###
| ###
| ###
| 0.3 |
1999-Oct-01 Fri
| 4.88
| ###
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1999-Sep-30 Thu
| ###
| 5
| ###
| ###
| 1,877,586
| ###
| 96.5
| 96.5
| 0.0 |
1999-Sep-29 Wed
| 5.2
| 5.25
| 4.75
| 4.789
| 3,561,778
| ###
| ###
| ###
| 0.3 |
1999-Sep-27 Mon
| 3.82
| 4.56
| 3.82
| 4.5
|
|
| 98.1
| 98.1
| ### |
1999-Sep-24 Fri
| 3.85
| ###
| 3.75
| 3.8
|
|
| ###
| ###
| ### |
1999-Sep-23 Thu
| 3.859
| ###
| 3.8
| 3.8
| 2,328,088
| ###
| ###
| ###
| ### |
1999-Sep-22 Wed
| 3.545
| ###
| 3.5
| ###
|
|
| 93.4
| 93.4
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
1999-Sep-20 Mon
| ###
| 3.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| 3.48
| 3.5
| 3.45
| 3.47
| 1,120,177
| ###
| 34.0
| 34.0
| 0.2 |
1999-Sep-16 Thu
| 3.4
| 3.45
| ###
| 3.42
| 778,179
| 1,342,358
| ###
| ###
| 0.2 |
1999-Sep-15 Wed
| 3.51
| 3.51
| 3.42
| 3.45
| 474,951
| ###
| 21.8
| 21.8
| ### |
1999-Sep-14 Tue
| ###
| ###
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
1999-Sep-13 Mon
| 3.73
| 3.73
| ###
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1999-Sep-10 Fri
| 3.8
| 3.84
| 3.72
| 3.73
| 516,779
| 1,953,424
| ###
| ###
| ### |
1999-Sep-09 Thu
| 3.8
| 3.81
| 3.77
| 3.79
| 585,382
| ###
| ###
| ###
| ### |
1999-Sep-08 Wed
| 3.79
| 3.83
| 3.78
| 3.8
| 282,075
| ###
| ###
| ###
| ### |
1999-Sep-07 Tue
| 3.755
| 3.79
| 3.75
| 3.79
| 1,290,440
| 4,864,958
| 81.7
| 81.7
| ### |
1999-Sep-06 Mon
| 3.78
| 3.78
| 3.74
| 3.77
| 131,077
| 492,849
| ###
| ###
| ### |
1999-Sep-03 Fri
| ###
| 3.78
| ###
| 3.75
| 223,851
| 423,078
| 82.1
| 82.1
| 0.3 |
1999-Sep-02 Thu
| 3.78
| 3.78
| ###
| 3.72
|
|
| ###
| ###
| 0.3 |
1999-Sep-01 Wed
| 3.7
| 3.85
| 3.7
| 3.8
| 747,953
| 2,823,522
| ###
| ###
| ### |
1999-Aug-31 Tue
| ###
| 3.7
| ###
| 3.7
| 223,129
| 412,788
| ###
| ###
| 0.3 |
1999-Aug-30 Mon
| ###
| ###
| 3.55
| ###
| 534,377
| ###
| 82.5
| 82.5
| 0.0 |
1999-Aug-27 Fri
| 3.41
| 3.55
| 3.4
| 3.5
| 3,615,143
| 12,562,621
| 89.8
| 89.8
| 0.3 |
1999-Aug-26 Thu
| 3.551
| 3.551
| 3.43
| 3.45
| 1,012,359
| ###
| ###
| ###
| ### |
1999-Aug-25 Wed
| 3.57
| ###
| 3.5
| 3.54
|
|
| 27.6
| 27.6
| 0.3 |
1999-Aug-24 Tue
| 3.8
| 3.8
| ###
| ###
|
|
| 10.1
| 10.1
| 0.0 |
1999-Aug-23 Mon
| ###
| ###
| 3.8
| 3.84
|
|
| ###
| ###
| 0.3 |
1999-Aug-20 Fri
| 3.82
| ###
| 3.82
| 3.88
| 505,452
| ###
| 80.3
| 80.3
| 0.3 |
1999-Aug-19 Thu
| ###
| ###
| 3.76
| 3.82
|
|
| 23.4
| 23.4
| 0.3 |
1999-Aug-18 Wed
| ###
| ###
| 3.85
| 3.86
|
|
| 18.1
| 18.1
| 0.3 |
1999-Aug-17 Tue
| ###
| ###
| 3.86
| 3.87
|
|
| 36.1
| 36.1
| ### |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 12.4
| 12.4
| 0.0 |
1999-Aug-13 Fri
| ###
| ###
| ###
| 4
|
|
| 88.2
| 88.2
| 0.3 |
1999-Aug-12 Thu
| 3.827
| 3.944
| 3.81
| 3.944
| 1,015,879
| ###
| ###
| ###
| ### |
1999-Aug-11 Wed
| 3.743
| 3.75
| ###
| 3.75
|
|
| 75.7
| 75.7
| 0.3 |
1999-Aug-10 Tue
| ###
| 3.8
| 3.7
| 3.75
| 626,674
| 2,350,027
| ###
| ###
| 0.3 |
1999-Aug-09 Mon
| ###
| ###
| ###
| ###
| 636,557
| 0
| 89.7
| 89.7
| 0.0 |
1999-Aug-06 Fri
| 3.57
| ###
| 3.56
| ###
| 640,780
| 1,140,588
| ###
| ###
| 0.0 |
1999-Aug-05 Thu
| 3.5
| ###
| 3.49
| 3.56
|
|
| ###
| ###
| 0.3 |
1999-Aug-04 Wed
| ###
| 3.54
| 3.45
| 3.51
| 656,329
| ###
| ###
| ###
| ### |
1999-Aug-03 Tue
| 3.54
| 3.56
| 3.5
| 3.5
| 222,973
| ###
| 22.2
| 22.2
| 0.3 |
1999-Aug-02 Mon
| 3.651
| 3.651
| 3.55
| 3.56
|
|
| 16.0
| 16.0
| 0.3 |
1999-Jul-30 Fri
| ###
| ###
| ###
| ###
| 1,297,872
| 0
| 71.3
| 71.3
| 0.0 |
1999-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 3.725
| 3.725
| ###
| ###
| 348,483
| 649,049
| 14.5
| 14.5
| 0.0 |
1999-Jul-27 Tue
| ###
| 3.72
| ###
| ###
| 575,621
| 1,070,655
| ###
| ###
| 0.0 |
1999-Jul-26 Mon
| ###
| 3.83
| ###
| 3.78
| 826,970
| 1,583,647
| 93.5
| 93.5
| 0.3 |
1999-Jul-23 Fri
| 3.552
| 3.72
| 3.55
| 3.7
| 1,258,047
| ###
| ###
| ###
| 0.3 |
1999-Jul-22 Thu
| 3.448
| 3.59
| 3.448
| 3.58
| 1,414,926
| 4,979,124
| 91.3
| 91.3
| 0.3 |
1999-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
1999-Jul-20 Tue
| ###
| 3.4
| ###
| ###
| 730,977
| ###
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| 3.4
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
| 420,343
| 0
| ###
| ###
| 0.0 |
1999-Jul-15 Thu
| 3.28
| ###
| 3.27
| ###
| 664,781
| ###
| 74.1
| 74.1
| 0.0 |
1999-Jul-14 Wed
| 3.26
| ###
| 3.21
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-13 Tue
| 3.25
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| 3.255
| ###
| 3.25
| 3.26
| 332,945
| ###
| 68.1
| 68.1
| 0.2 |
1999-Jul-09 Fri
| 3.341
| 3.341
| 3.25
| 3.25
| 1,050,025
| 3,460,357
| 13.2
| 13.2
| 0.2 |
1999-Jul-08 Thu
| 3.43
| 3.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-07 Wed
| 3.444
| 3.51
| 3.41
| 3.43
|
|
| 31.7
| 31.7
| 0.2 |
1999-Jul-06 Tue
| ###
| ###
| 3.54
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-05 Mon
| ###
| ###
| 3.53
| ###
|
|
| 66.2
| 66.2
| 0.0 |
1999-Jul-02 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1999-Jul-01 Thu
| 3.4
| 3.55
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
1999-Jun-30 Wed
| ###
| 3.45
| ###
| ###
| 1,018,359
| ###
| 73.7
| 73.7
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| 3.321
|
|
| ###
| ###
| 0.2 |
1999-Jun-28 Mon
| ###
| ###
| 3.27
| 3.28
|
|
| 29.4
| 29.4
| 0.2 |
1999-Jun-25 Fri
| 3.25
| ###
| 3.25
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1999-Jun-24 Thu
| ###
| ###
| ###
| ###
| 1,117,780
| 0
| 89.9
| 89.9
| 0.0 |
1999-Jun-23 Wed
| 3.074
| ###
| ###
| ###
| 169,147
| 0
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1999-Jun-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-17 Thu
| ###
| ###
| ###
| ###
| 774,045
| 0
| 70.3
| 70.3
| 0.0 |
1999-Jun-16 Wed
| ###
| 3.24
| ###
| 3.24
|
|
| 96.0
| 96.0
| ### |
1999-Jun-15 Tue
| ###
| 3.23
| ###
| ###
| 730,879
| ###
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| 3
| ###
| 3
|
|
| 88.7
| 88.7
| 0.2 |
1999-Jun-10 Thu
| ###
| ###
| 2.8
| 2.88
|
|
| ###
| ###
| 0.2 |
1999-Jun-09 Wed
| 2.8
| 3
| 2.79
| ###
| 1,244,541
| 3,602,946
| ###
| ###
| 0.0 |
1999-Jun-08 Tue
| 3.089
| ###
| ###
| ###
| 492,686
| 0
| 5.7
| 5.7
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
| 490,686
| 0
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| 3
| ###
| 321,050
| 481,575
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| 2.88
| ###
|
|
| 81.4
| 81.4
| 0.0 |
1999-May-31 Mon
| ###
| ###
| ###
| ###
| 328,952
| 0
| ###
| ###
| 0.0 |
1999-May-28 Fri
| 2.86
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
1999-May-27 Thu
| ###
| 2.88
| 2.85
| 2.88
| 625,188
| ###
| ###
| ###
| 0.2 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-25 Tue
| 2.971
| ###
| ###
| 3.028
| 445,240
| 0
| 86.1
| 86.1
| ### |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 1,130,856
| 0
| 31.3
| 31.3
| 0.0 |
1999-May-21 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| 3.2
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
1999-May-18 Tue
| ###
| 3.43
| ###
| 3.4
| 208,176
| 357,021
| ###
| ###
| 0.2 |
1999-May-17 Mon
| 3.4
| 3.44
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-14 Fri
| 3.446
| 3.48
| 3.44
| 3.47
|
|
| 70.6
| 70.6
| 0.2 |
1999-May-13 Thu
| ###
| 3.4
| 3.27
| 3.4
| 1,170,923
| 3,905,028
| ###
| ###
| 0.2 |
1999-May-12 Wed
| 3.25
| ###
| 3.25
| ###
| 1,431,988
| 2,326,980
| 88.9
| 88.9
| 0.0 |
1999-May-11 Tue
| 3.2
| 3.27
| ###
| 3.25
| 1,392,143
| 2,276,153
| ###
| ###
| 0.2 |
1999-May-10 Mon
| 3.451
| 3.48
| ###
| 3.4
| 1,339,959
| 2,331,528
| 24.1
| 24.1
| 0.2 |
1999-May-07 Fri
| 3.7
| ###
| 3.7
| ###
|
|
| 96.6
| 96.6
| 0.0 |
1999-May-06 Thu
| 3.51
| ###
| 3.51
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1999-May-05 Wed
| 3.5
| 3.51
| 3.42
| 3.5
|
|
| 76.2
| 76.2
| 0.3 |
1999-May-04 Tue
| 3.5
| 3.54
| 3.47
| 3.54
| 345,924
| ###
| ###
| ###
| 0.3 |
1999-May-03 Mon
| ###
| 3.58
| ###
| 3.54
| 1,728,248
| ###
| 91.6
| 91.6
| 0.3 |
1999-Apr-30 Fri
| 3.25
| 3.48
| 3.25
| 3.47
|
|
| ###
| ###
| 0.2 |
1999-Apr-29 Thu
| 3.2
| 3.24
| 3.2
| 3.21
| 523,929
| 1,687,051
| ###
| ###
| ### |
1999-Apr-28 Wed
| ###
| 3.21
| ###
| ###
| 412,756
| 662,473
| 81.3
| 81.3
| 0.0 |
1999-Apr-27 Tue
| ###
| 3.2
| ###
| ###
| 422,750
| ###
| 73.6
| 73.6
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
1999-Apr-23 Fri
| ###
| 3.24
| ###
| 3.2
| 956,280
| 1,549,173
| 91.4
| 91.4
| 0.2 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| 3.171
| 3.171
| ###
| ###
| 431,884
| 684,752
| ###
| ###
| 0.0 |
1999-Apr-20 Tue
| ###
| 3.21
| ###
| 3.2
|
|
| 77.7
| 77.7
| 0.2 |
1999-Apr-19 Mon
| 3.253
| 3.253
| 3.2
| 3.22
|
|
| 24.5
| 24.5
| 0.2 |
1999-Apr-16 Fri
| 3.26
| 3.28
| 3.21
| 3.25
|
|
| ###
| ###
| 0.2 |
1999-Apr-15 Thu
| 3.23
| 3.29
| 3.2
| 3.25
| 2,052,225
| 6,659,470
| ###
| ###
| 0.2 |
1999-Apr-14 Wed
| ###
| 3.41
| 3.28
| 3.28
|
|
| 13.2
| 13.2
| 0.2 |
1999-Apr-13 Tue
| ###
| ###
| 3.27
| ###
| 1,412,576
| ###
| ###
| ###
| 0.0 |
1999-Apr-12 Mon
| ###
| ###
| 3.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-09 Fri
| ###
| 3.28
| ###
| 3.27
|
|
| 88.9
| 88.9
| ### |
1999-Apr-08 Thu
| 3.154
| 3.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-07 Wed
| ###
| ###
| ###
| ###
| 2,451,983
| 0
| ###
| ###
| 0.0 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 267,146
| 0
| ###
| ###
| 0.0 |
1999-Apr-01 Thu
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1999-Mar-31 Wed
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| 91.0
| 91.0
| 0.0 |
1999-Mar-29 Mon
| 2.942
| 3
| ###
| 3
|
|
| 88.6
| 88.6
| 0.2 |
1999-Mar-26 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Mar-25 Thu
| 2.83
| 3
| 2.83
| ###
| 1,469,188
| 4,282,683
| ###
| ###
| 0.0 |
1999-Mar-24 Wed
| 2.75
| 2.81
| 2.73
| 2.787
| 1,040,770
| ###
| ###
| ###
| ### |
1999-Mar-23 Tue
| ###
| 2.82
| 2.75
| 2.75
| 919,729
| 2,561,445
| 18.2
| 18.2
| ### |
1999-Mar-22 Mon
| 2.72
| 2.84
| 2.7
| 2.8
| 569,741
| 1,578,182
| ###
| ###
| 0.2 |
1999-Mar-19 Fri
| ###
| 2.73
| 2.7
| 2.72
| 921,947
| 2,503,086
| 71.2
| 71.2
| 0.2 |
1999-Mar-18 Thu
| 2.72
| 2.74
| 2.7
| 2.73
| 239,126
| 650,422
| ###
| ###
| ### |
1999-Mar-17 Wed
| ###
| 2.74
| ###
| 2.74
|
|
| 91.4
| 91.4
| 0.2 |
1999-Mar-16 Tue
| ###
| 2.73
| ###
| 2.72
| 1,143,641
| ###
| ###
| ###
| 0.2 |
1999-Mar-15 Mon
| ###
| ###
| 2.72
| 2.74
| 1,954,643
| ###
| ###
| ###
| 0.2 |
1999-Mar-12 Fri
| 2.85
| 2.89
| 2.82
| 2.85
| 2,551,029
| 7,283,187
| ###
| ###
| ### |
1999-Mar-11 Thu
| ###
| 2.8
| ###
| 2.79
|
|
| ###
| ###
| ### |
1999-Mar-10 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 88.1
| 88.1
| 0.2 |
1999-Mar-09 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| 20.1
| 20.1
| 0.0 |
1999-Mar-08 Mon
| ###
| 2.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-05 Fri
| 2.51
| 2.641
| 2.51
| 2.641
| 1,276,256
| ###
| 94.7
| 94.7
| 0.2 |
1999-Mar-04 Thu
| 2.46
| 2.49
| 2.45
| 2.49
| 327,124
| ###
| 83.2
| 83.2
| 0.2 |
1999-Mar-03 Wed
| 2.453
| 2.47
| 2.4
| 2.46
| 829,571
| ###
| 75.6
| 75.6
| 0.2 |
1999-Mar-02 Tue
| 2.4
| 2.45
| 2.4
| 2.45
| 640,784
| ###
| 89.8
| 89.8
| 0.2 |
1999-Mar-01 Mon
| ###
| 2.43
| ###
| 2.42
|
|
| ###
| ###
| 0.2 |
1999-Feb-26 Fri
| 2.42
| 2.43
| 2.4
| 2.41
| 2,608,350
| ###
| ###
| ###
| 0.2 |
1999-Feb-25 Thu
| 2.42
| 2.43
| 2.4
| 2.43
| 379,782
| 917,173
| ###
| ###
| ### |
1999-Feb-24 Wed
| ###
| 2.46
| ###
| 2.41
| 924,950
| 1,137,688
| 81.6
| 81.6
| 0.2 |
1999-Feb-23 Tue
| ###
| ###
| ###
| ###
| 1,184,875
| 0
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| ###
| ###
| 2.26
| 2.29
| 560,245
| 633,076
| 26.7
| 26.7
| ### |
1999-Feb-19 Fri
| 2.286
| 2.286
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
1999-Feb-18 Thu
| 2.26
| ###
| 2.25
| ###
| 166,448
| 187,254
| ###
| ###
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
1999-Feb-16 Tue
| 2.44
| 2.45
| 2.349
| 2.349
|
|
| ###
| ###
| 0.2 |
1999-Feb-15 Mon
| 2.457
| 2.47
| 2.42
| 2.43
| 292,751
| 715,776
| 29.2
| 29.2
| ### |
1999-Feb-12 Fri
| 2.46
| 2.47
| 2.45
| 2.45
|
|
| 27.3
| 27.3
| 0.2 |
1999-Feb-11 Thu
| 2.42
| 2.45
| 2.4
| 2.45
| 866,048
| ###
| ###
| ###
| 0.2 |
1999-Feb-10 Wed
| 2.43
| 2.43
| ###
| 2.42
| 616,029
| 748,475
| 37.7
| 37.7
| 0.2 |
1999-Feb-09 Tue
| ###
| 2.47
| 2.43
| 2.45
| 435,150
| ###
| 76.9
| 76.9
| 0.2 |
1999-Feb-08 Mon
| ###
| 2.44
| ###
| 2.4
| 196,174
| ###
| 78.1
| 78.1
| ### |
1999-Feb-05 Fri
| ###
| 2.45
| ###
| ###
| 530,559
| ###
| ###
| ###
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1999-Feb-03 Wed
| 2.5
| 2.5
| 2.47
| 2.5
|
|
| 69.7
| 69.7
| 0.2 |
1999-Feb-02 Tue
| 2.47
| 2.55
| 2.45
| 2.476
|
|
| 76.9
| 76.9
| ### |
1999-Feb-01 Mon
| 2.55
| 2.55
| 2.42
| 2.42
| 817,379
| 2,031,186
| 7.3
| 7.3
| 0.2 |
1999-Jan-29 Fri
| 2.49
| 2.56
| 2.49
| 2.53
| 852,150
| 2,151,678
| 79.9
| 79.9
| ### |
1999-Jan-28 Thu
| ###
| 2.46
| ###
| 2.46
| 619,920
| ###
| 92.2
| 92.2
| 0.2 |
1999-Jan-27 Wed
| 2.4
| 2.45
| 2.4
| 2.44
| 471,458
| 1,143,285
| ###
| ###
| 0.2 |
1999-Jan-25 Mon
| 2.4
| 2.41
| ###
| 2.41
|
|
| 79.6
| 79.6
| 0.2 |
1999-Jan-22 Fri
| 2.384
| 2.45
| ###
| 2.41
| 801,155
| ###
| ###
| ###
| 0.2 |
1999-Jan-21 Thu
| ###
| 2.4
| ###
| 2.4
| 468,559
| 562,270
| 76.6
| 76.6
| ### |
1999-Jan-20 Wed
| ###
| 2.42
| ###
| 2.42
| 341,347
| 413,029
| ###
| ###
| 0.2 |
1999-Jan-19 Tue
| 2.4
| 2.4
| ###
| ###
| 670,156
| 804,187
| 14.1
| 14.1
| 0.0 |
1999-Jan-18 Mon
| 2.49
| 2.49
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jan-15 Fri
| 2.41
| 2.5
| 2.41
| 2.5
| 448,443
| 1,100,927
| ###
| ###
| 0.2 |
1999-Jan-14 Thu
| 2.4
| 2.48
| 2.4
| 2.472
| 396,520
| ###
| 93.1
| 93.1
| ### |
1999-Jan-13 Wed
| ###
| 2.47
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jan-12 Tue
| 2.44
| 2.52
| 2.44
| 2.47
|
|
| ###
| ###
| ### |
1999-Jan-11 Mon
| ###
| 2.47
| ###
| 2.44
|
|
| 92.7
| 92.7
| 0.2 |
1999-Jan-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| ###
| 2.26
| ###
| 169,451
| 191,479
| 68.7
| 68.7
| 0.0 |
1999-Jan-06 Wed
| 2.278
| ###
| 2.25
| ###
| 436,448
| ###
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| 20.9
| 20.9
| 0.2 |
1999-Jan-04 Mon
| ###
| ###
| 2.28
| ###
| 339,076
| 386,546
| 77.7
| 77.7
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| 2.21
| ###
| 254,022
| ###
| 16.3
| 16.3
| 0.0 |
1998-Dec-30 Wed
| 2.25
| 2.27
| 2.23
| 2.27
| 359,821
| ###
| ###
| ###
| 0.2 |
1998-Dec-29 Tue
| 2.25
| 2.25
| 2.23
| 2.25
|
|
| ###
| ###
| ### |
1998-Dec-24 Thu
| 2.25
| 2.25
| 2.21
| 2.25
| 186,744
| ###
| 73.3
| 73.3
| ### |
1998-Dec-23 Wed
| 2.22
| 2.25
| 2.21
| 2.25
| 250,352
| 558,284
| 83.6
| 83.6
| ### |
1998-Dec-22 Tue
| 2.189
| ###
| 2.189
| 2.28
| 264,358
| ###
| ###
| ###
| 0.2 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
| 135,388
| 0
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 2.29
| ###
| 2.21
| 2.22
|
|
| 9.7
| 9.7
| 0.2 |
1998-Dec-17 Thu
| ###
| ###
| 2.28
| ###
| 765,083
| ###
| ###
| ###
| 0.0 |
1998-Dec-16 Wed
| 2.252
| ###
| 2.25
| ###
|
|
| 87.7
| 87.7
| 0.0 |
1998-Dec-15 Tue
| 2.26
| 2.28
| ###
| ###
| 144,154
| ###
| 18.5
| 18.5
| 0.0 |
1998-Dec-14 Mon
| ###
| ###
| 2.27
| ###
|
|
| 28.5
| 28.5
| 0.0 |
1998-Dec-11 Fri
| 2.43
| 2.43
| ###
| ###
| 474,026
| 575,941
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| 2.43
| ###
| 2.42
|
|
| 89.8
| 89.8
| 0.2 |
1998-Dec-09 Wed
| ###
| ###
| ###
| ###
| 396,554
| 0
| 82.1
| 82.1
| 0.0 |
1998-Dec-08 Tue
| 2.4
| 2.42
| ###
| 2.371
|
|
| ###
| ###
| ### |
1998-Dec-07 Mon
| 2.22
| ###
| 2.22
| ###
| 1,048,851
| 1,164,224
| 95.6
| 95.6
| 0.0 |
1998-Dec-04 Fri
| ###
| 2.2
| ###
| 2.2
| 784,055
| ###
| ###
| ###
| 0.2 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
| 401,444
| 0
| 8.0
| 8.0
| 0.0 |
1998-Dec-02 Wed
| ###
| 2.25
| ###
| 2.25
| 817,756
| 919,975
| 92.9
| 92.9
| ### |
1998-Dec-01 Tue
| 2.25
| 2.25
| ###
| ###
| 350,984
| 394,857
| 7.9
| 7.9
| 0.0 |
1998-Nov-30 Mon
| ###
| ###
| 2.26
| 2.26
| 1,431,844
| 1,617,983
| ###
| ###
| ### |
1998-Nov-27 Fri
| 2.28
| ###
| 2.28
| ###
| 1,868,653
| ###
| ###
| ###
| 0.0 |
1998-Nov-26 Thu
| 2.27
| ###
| 2.26
| 2.28
|
|
| 70.8
| 70.8
| 0.2 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
| 250,151
| 0
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
| 312,679
| 0
| 27.8
| 27.8
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-19 Thu
| 2.4
| 2.42
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| 2.27
| 2.29
| 243,870
| ###
| 28.5
| 28.5
| ### |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 110,255
| 0
| 28.8
| 28.8
| 0.0 |
1998-Nov-16 Mon
| 2.42
| 2.42
| ###
| ###
| 608,746
| 736,582
| 6.9
| 6.9
| 0.0 |
1998-Nov-13 Fri
| 2.425
| 2.48
| 2.41
| 2.43
|
|
| 72.7
| 72.7
| ### |
1998-Nov-12 Thu
| ###
| ###
| ###
| ###
|
|
| 23.9
| 23.9
| 0.0 |
1998-Nov-11 Wed
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| 2.347
| 2.4
| ###
| ###
| 3,964,021
| 4,756,825
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| 2.52
| 2.53
| 2.4
| 2.44
| 422,947
| ###
| ###
| ###
| 0.2 |
1998-Nov-06 Fri
| 2.52
| 2.55
| 2.48
| 2.51
| 1,103,356
| 2,774,940
| 17.6
| 17.6
| ### |
1998-Nov-05 Thu
| 2.46
| 2.47
| 2.44
| 2.47
|
|
| 76.4
| 76.4
| ### |
1998-Nov-04 Wed
| 2.425
| 2.425
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Nov-03 Tue
| 2.46
| 2.47
| 2.43
| 2.47
| 249,822
| ###
| ###
| ###
| ### |
1998-Nov-02 Mon
| ###
| ###
| 2.5
| 2.52
| 278,580
| 348,225
| ###
| ###
| ### |
1998-Oct-30 Fri
| ###
| ###
| 2.58
| 2.628
|
|
| ###
| ###
| 0.2 |
1998-Oct-29 Thu
| 2.52
| 2.58
| 2.52
| 2.58
|
|
| 86.5
| 86.5
| 0.2 |
1998-Oct-28 Wed
| 2.43
| 2.52
| 2.43
| 2.52
|
|
| ###
| ###
| ### |
1998-Oct-27 Tue
| ###
| ###
| ###
| ###
| 981,472
| 0
| 91.2
| 91.2
| 0.0 |
1998-Oct-26 Mon
| 2.23
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| 2.2
| 2.25
|
|
| 24.7
| 24.7
| ### |
1998-Oct-22 Thu
| ###
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
1998-Oct-21 Wed
| ###
| ###
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
1998-Oct-20 Tue
| 2.43
| 2.43
| 2.26
| ###
| 433,987
| ###
| ###
| ###
| 0.0 |
1998-Oct-19 Mon
| 2.45
| 2.47
| 2.45
| 2.45
|
|
| 78.5
| 78.5
| 0.2 |
1998-Oct-16 Fri
| 2.449
| 2.48
| 2.43
| 2.48
| 1,583,783
| 3,888,187
| ###
| ###
| 0.2 |
1998-Oct-15 Thu
| ###
| 2.41
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
1998-Oct-14 Wed
| ###
| 2.44
| 2.2
| 2.41
|
|
| 84.5
| 84.5
| 0.2 |
1998-Oct-13 Tue
| 2.48
| 2.5
| 2.41
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| 2.54
| 2.55
| 2,289,151
| 2,907,221
| 15.5
| 15.5
| 0.2 |
1998-Oct-09 Fri
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| 2.681
| 2.7
| ###
| 2.7
| 1,646,754
| ###
| 82.8
| 82.8
| 0.2 |
1998-Oct-07 Wed
| 2.43
| 2.57
| 2.43
| 2.55
| 2,098,950
| 5,247,375
| 96.1
| 96.1
| 0.2 |
1998-Oct-06 Tue
| 2.41
| 2.52
| 2.4
| 2.43
| 877,271
| 2,158,086
| 81.1
| 81.1
| ### |
1998-Oct-05 Mon
| ###
| 2.7
| ###
| 2.57
|
|
| 98.2
| 98.2
| ### |
1998-Oct-02 Fri
| 2.21
| ###
| 2.21
| ###
|
|
| 95.8
| 95.8
| 0.0 |
1998-Oct-01 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1998-Sep-30 Wed
| 2.22
| 2.22
| ###
| ###
|
|
| 15.0
| 15.0
| 0.0 |
1998-Sep-29 Tue
| ###
| ###
| 2.24
| 2.26
| 754,225
| ###
| ###
| ###
| ### |
1998-Sep-28 Mon
| ###
| ###
| ###
| 2.27
| 826,124
| 0
| ###
| ###
| 0.2 |
1998-Sep-25 Fri
| ###
| 2.2
| ###
| ###
| 1,648,957
| 1,813,852
| 76.8
| 76.8
| 0.0 |
1998-Sep-24 Thu
| ###
| ###
| ###
| 2
| 1,211,488
| 0
| 92.0
| 92.0
| 0.1 |
1998-Sep-23 Wed
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-22 Tue
| 1.84
| 1.85
| 1.82
| 1.85
|
|
| 78.1
| 78.1
| 0.1 |
1998-Sep-21 Mon
| 1.85
| 1.87
| 1.85
| ###
|
|
| 84.9
| 84.9
| 0.0 |
1998-Sep-18 Fri
| 1.827
| 1.85
| 1.82
| 1.844
|
|
| ###
| ###
| ### |
1998-Sep-17 Thu
| 1.79
| 1.82
| 1.79
| 1.81
|
|
| ###
| ###
| ### |
1998-Sep-16 Wed
| 1.81
| 1.82
| 1.79
| 1.81
| 317,874
| ###
| 74.8
| 74.8
| ### |
1998-Sep-15 Tue
| ###
| 1.82
| 1.79
| 1.82
| 654,942
| 1,182,170
| ###
| ###
| ### |
1998-Sep-14 Mon
| 1.779
| 1.84
| 1.779
| 1.84
|
|
| ###
| ###
| ### |
1998-Sep-11 Fri
| ###
| 1.82
| 1.73
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-10 Thu
| ###
| 1.7
| ###
| ###
| 795,159
| 675,885
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| 1.81
| 1.81
| ###
| 1.74
| 667,529
| ###
| 11.8
| 11.8
| 0.1 |
1998-Sep-08 Tue
| 1.85
| 1.85
| 1.76
| 1.76
| 164,955
| 297,743
| ###
| ###
| 0.1 |
1998-Sep-07 Mon
| 1.78
| 1.86
| 1.77
| 1.8
|
|
| 63.9
| 63.9
| 0.1 |
1998-Sep-04 Fri
| 1.7
| 1.75
| ###
| 1.73
|
|
| 82.2
| 82.2
| ### |
1998-Sep-03 Thu
| 1.7
| 1.7
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
1998-Sep-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| ###
| 1.5
| ###
| 1.42
| 292,927
| ###
| 85.6
| 85.6
| ### |
1998-Aug-31 Mon
| 1.42
| 1.42
| ###
| 1.42
|
|
| 74.5
| 74.5
| ### |
1998-Aug-28 Fri
| ###
| 1.45
| ###
| 1.42
| 1,957,829
| 1,419,426
| ###
| ###
| ### |
1998-Aug-27 Thu
| 1.5
| 1.53
| 1.42
| 1.52
| 595,270
| 878,023
| 89.8
| 89.8
| 0.1 |
1998-Aug-26 Wed
| ###
| ###
| 1.52
| 1.53
|
|
| 8.3
| 8.3
| ### |
1998-Aug-25 Tue
| ###
| ###
| 1.58
| ###
| 1,432,884
| 1,131,978
| ###
| ###
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| 1.58
| 1.58
|
|
| 4.7
| 4.7
| 0.1 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| 1.58
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-18 Tue
| 1.55
| ###
| 1.55
| 1.58
|
|
| ###
| ###
| 0.1 |
1998-Aug-17 Mon
| 1.57
| 1.57
| 1.53
| 1.53
|
|
| ###
| ###
| ### |
1998-Aug-14 Fri
| 1.56
| 1.57
| 1.53
| 1.55
|
|
| ###
| ###
| ### |
1998-Aug-13 Thu
| 1.56
| ###
| 1.52
| 1.52
|
|
| ###
| ###
| 0.1 |
1998-Aug-12 Wed
| 1.48
| 1.57
| 1.48
| 1.55
|
|
| 95.3
| 95.3
| ### |
1998-Aug-11 Tue
| ###
| ###
| 1.55
| 1.55
| 770,648
| 597,252
| ###
| ###
| ### |
1998-Aug-10 Mon
| 1.57
| ###
| 1.54
| 1.57
| 444,627
| ###
| 80.2
| 80.2
| 0.1 |
1998-Aug-07 Fri
| ###
| ###
| 1.5
| 1.55
|
|
| 5.3
| 5.3
| ### |
1998-Aug-06 Thu
| 1.71
| 1.72
| 1.56
| 1.58
| 710,576
| 1,165,344
| ###
| ###
| 0.1 |
1998-Aug-05 Wed
| 1.7
| 1.72
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
1998-Aug-04 Tue
| 1.72
| 1.75
| ###
| ###
| 627,728
| ###
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| 1.77
| 1.78
| 1.75
| 1.76
|
|
| ###
| ###
| 0.1 |
1998-Jul-31 Fri
| 1.83
| 1.86
| 1.82
| 1.84
|
|
| ###
| ###
| ### |
1998-Jul-30 Thu
| 1.8
| 1.8
| 1.76
| 1.78
|
|
| ###
| ###
| 0.1 |
1998-Jul-29 Wed
| ###
| ###
| 1.76
| 1.76
| 1,160,051
| 1,020,844
| 0.9
| 0.9
| 0.1 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 350,444
| 0
| ###
| ###
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 147,175
| 0
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| 1.855
| ###
| 1.8
| ###
| 453,287
| 407,958
| ###
| ###
| 0.0 |
1998-Jul-23 Thu
| ###
| 2
| 1.88
| 1.88
|
|
| 3.2
| 3.2
| 0.1 |
1998-Jul-22 Wed
| 2
| 2
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Jul-21 Tue
| 1.986
| ###
| 1.986
| ###
|
|
| 88.5
| 88.5
| 0.0 |
1998-Jul-20 Mon
| 1.981
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-17 Fri
| ###
| ###
| ###
| ###
| 221,871
| 0
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 2
| ###
| ###
| 467,073
| 467,073
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| 2.043
| 2.043
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| 2
|
|
| 86.0
| 86.0
| 0.1 |
1998-Jul-13 Mon
| ###
| ###
| 1.88
| 1.88
|
|
| ###
| ###
| 0.1 |
1998-Jul-10 Fri
| ###
| ###
| ###
| ###
|
|
| 22.4
| 22.4
| 0.0 |
1998-Jul-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
| 480,328
| 0
| ###
| ###
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
| 182,324
| 0
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1998-Jul-03 Fri
| ###
| ###
| ###
| ###
|
|
| 84.1
| 84.1
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-30 Tue
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-29 Mon
| 1.8
| 1.86
| 1.8
| 1.86
|
|
| 89.8
| 89.8
| 0.1 |
1998-Jun-26 Fri
| 1.76
| 1.82
| 1.76
| 1.8
| 473,744
| ###
| ###
| ###
| 0.1 |
1998-Jun-25 Thu
| 1.83
| 1.83
| 1.76
| 1.76
| 669,472
| ###
| ###
| ###
| 0.1 |
1998-Jun-24 Wed
| 1.81
| 1.87
| 1.81
| 1.86
|
|
| 89.9
| 89.9
| 0.1 |
1998-Jun-23 Tue
| 1.83
| 1.83
| 1.79
| 1.8
| 1,023,749
| 1,852,985
| 22.5
| 22.5
| 0.1 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-19 Fri
| 1.83
| 1.86
| 1.81
| 1.86
| 276,482
| 507,344
| ###
| ###
| 0.1 |
1998-Jun-18 Thu
| ###
| ###
| 1.84
| 1.84
|
|
| 18.3
| 18.3
| ### |
1998-Jun-17 Wed
| 1.76
| 1.79
| 1.74
| 1.75
|
|
| 25.0
| 25.0
| 0.1 |
1998-Jun-16 Tue
| 1.771
| 1.771
| ###
| 1.71
|
|
| 13.6
| 13.6
| 0.1 |
1998-Jun-15 Mon
| ###
| ###
| 1.82
| 1.85
|
|
| ###
| ###
| 0.1 |
1998-Jun-12 Fri
| 1.85
| ###
| 1.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 203,649
| 0
| 84.4
| 84.4
| 0.0 |
1998-Jun-10 Wed
| ###
| ###
| ###
| ###
| 2,598,153
| 0
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 824,659
| 0
| 40.5
| 40.5
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-04 Thu
| 2
| ###
| ###
| ###
| 942,056
| 0
| 12.5
| 12.5
| 0.0 |
1998-Jun-03 Wed
| 1.946
| ###
| 1.946
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| ###
| 1.86
| ###
| 1,076,450
| ###
| ###
| ###
| 0.0 |
1998-Jun-01 Mon
| ###
| ###
| ###
| ###
| 259,374
| 0
| 86.9
| 86.9
| 0.0 |
1998-May-29 Fri
| ###
| ###
| 2
| 2
| 4,732,750
| 4,732,750
| 3.7
| 3.7
| 0.1 |
1998-May-28 Thu
| ###
| 2.22
| ###
| ###
|
|
| 11.1
| 11.1
| 0.0 |
1998-May-27 Wed
| 2.377
| 2.379
| 2.23
| 2.243
| 693,470
| ###
| 4.8
| 4.8
| ### |
1998-May-26 Tue
| ###
| 2.41
| ###
| 2.41
|
|
| 78.1
| 78.1
| 0.2 |
1998-May-25 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 86.4
| 86.4
| ### |
1998-May-22 Fri
| 2.41
| 2.43
| ###
| 2.4
|
|
| 24.7
| 24.7
| ### |
1998-May-21 Thu
| 2.43
| 2.44
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1998-May-20 Wed
| 2.457
| 2.46
| 2.41
| 2.43
|
|
| 20.4
| 20.4
| ### |
1998-May-19 Tue
| 2.44
| 2.46
| 2.43
| 2.46
| 485,146
| 1,186,181
| 78.2
| 78.2
| 0.2 |
1998-May-18 Mon
| ###
| ###
| 2.41
| 2.46
| 916,954
| 1,104,929
| ###
| ###
| 0.2 |
1998-May-15 Fri
| 2.45
| 2.53
| 2.41
| ###
| 1,300,387
| 3,211,955
| ###
| ###
| 0.0 |
1998-May-14 Thu
| 2.5
| 2.53
| 2.48
| 2.48
| 488,580
| ###
| 27.5
| 27.5
| 0.2 |
1998-May-13 Wed
| ###
| ###
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
1998-May-12 Tue
| 2.54
| ###
| 2.53
| 2.59
| 425,386
| ###
| ###
| ###
| 0.2 |
1998-May-11 Mon
| 2.44
| 2.53
| 2.42
| 2.53
|
|
| 94.9
| 94.9
| ### |
1998-May-08 Fri
| ###
| 2.44
| ###
| ###
| 1,397,349
| ###
| 74.9
| 74.9
| 0.0 |
1998-May-07 Thu
| ###
| 2.482
| ###
| ###
| 1,752,756
| 2,175,170
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| 2.56
| 2.56
|
|
| 6.3
| 6.3
| 0.2 |
1998-May-05 Tue
| ###
| 2.71
| ###
| ###
| 265,248
| ###
| 31.6
| 31.6
| 0.0 |
1998-May-04 Mon
| 2.7
| 2.7
| ###
| ###
| 869,141
| 1,173,340
| ###
| ###
| 0.0 |
1998-May-01 Fri
| ###
| 2.77
| 2.7
| 2.72
|
|
| 12.9
| 12.9
| 0.2 |
1998-Apr-30 Thu
| 2.8
| 2.89
| 2.78
| 2.8
| 1,510,259
| 4,281,584
| ###
| ###
| 0.2 |
1998-Apr-29 Wed
| 2.55
| 2.75
| 2.55
| 2.71
|
|
| 98.1
| 98.1
| ### |
1998-Apr-28 Tue
| 2.547
| 2.57
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| 2.884
| 2.89
| 2.7
| 2.8
| 1,085,782
| ###
| 8.9
| 8.9
| 0.2 |
1998-Apr-23 Thu
| 2.88
| ###
| 2.87
| 2.88
| 2,176,289
| 3,122,974
| ###
| ###
| 0.2 |
1998-Apr-22 Wed
| 2.682
| 2.76
| ###
| 2.76
| 1,068,641
| 1,474,724
| 91.7
| 91.7
| 0.2 |
1998-Apr-21 Tue
| 2.52
| ###
| 2.51
| 2.59
| 229,024
| 287,425
| 92.8
| 92.8
| 0.2 |
1998-Apr-20 Mon
| 2.543
| 2.57
| 2.53
| 2.53
| 207,744
| 529,747
| 26.6
| 26.6
| ### |
1998-Apr-17 Fri
| 2.549
| ###
| 2.5
| 2.59
|
|
| 86.1
| 86.1
| 0.2 |
1998-Apr-16 Thu
| 2.528
| 2.552
| 2.5
| 2.552
| 1,418,444
| 3,582,989
| 76.1
| 76.1
| 0.2 |
1998-Apr-15 Wed
| 2.54
| 2.54
| 2.49
| 2.54
| 796,382
| ###
| ###
| ###
| ### |
1998-Apr-14 Tue
| 2.585
| ###
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
1998-Apr-09 Thu
| 2.56
| 2.58
| 2.55
| 2.56
| 216,728
| ###
| ###
| ###
| 0.2 |
1998-Apr-08 Wed
| 2.642
| 2.653
| 2.52
| 2.56
| 1,118,586
| 2,893,222
| ###
| ###
| 0.2 |
1998-Apr-07 Tue
| 2.925
| 2.975
| 2.7
| 2.7
| 815,071
| ###
| ###
| ###
| 0.2 |
1998-Apr-06 Mon
| 2.742
| 2.89
| 2.74
| 2.883
| 1,561,479
| ###
| 94.6
| 94.6
| 0.2 |
1998-Apr-03 Fri
| ###
| 2.55
| 2.48
| 2.55
| 377,978
| ###
| 87.5
| 87.5
| 0.2 |
1998-Apr-02 Thu
| 2.49
| 2.49
| 2.43
| 2.45
|
|
| 13.9
| 13.9
| 0.2 |
1998-Apr-01 Wed
| 2.42
| 2.5
| 2.42
| 2.49
|
|
| ###
| ###
| 0.2 |
1998-Mar-31 Tue
| ###
| 2.48
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
1998-Mar-30 Mon
| ###
| 2.42
| ###
| 2.41
| 1,058,656
| 1,280,973
| 95.2
| 95.2
| 0.2 |
1998-Mar-27 Fri
| 2.28
| ###
| 2.28
| ###
| 1,162,940
| 1,325,751
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 2.26
| 2.29
| 2.25
| 2.26
|
|
| 74.2
| 74.2
| ### |
1998-Mar-25 Wed
| ###
| ###
| ###
| 2.28
|
|
| 94.2
| 94.2
| 0.2 |
1998-Mar-24 Tue
| ###
| ###
| 2.054
| ###
| 632,744
| 649,828
| ###
| ###
| 0.0 |
1998-Mar-23 Mon
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1998-Mar-20 Fri
| 1.988
| ###
| 1.988
| 2
|
|
| ###
| ###
| 0.1 |
1998-Mar-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| ###
| ###
| ###
| 1.971
| 701,189
| 0
| 13.1
| 13.1
| ### |
1998-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| 2
| ###
| 2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| ###
| ###
| ###
| 351,058
| 0
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-09 Mon
| 1.88
| ###
| 1.88
| ###
| 1,399,885
| ###
| ###
| ###
| 0.0 |
1998-Mar-06 Fri
| 1.87
| 1.88
| 1.85
| 1.86
|
|
| 19.6
| 19.6
| 0.1 |
1998-Mar-05 Thu
| ###
| ###
| 1.83
| 1.89
| 534,573
| ###
| ###
| ###
| ### |
1998-Mar-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| ###
| ###
| ###
| 2
|
|
| 88.1
| 88.1
| 0.1 |
1998-Feb-27 Fri
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-26 Thu
| 1.888
| ###
| 1.888
| ###
| 1,269,759
| 1,198,652
| ###
| ###
| 0.0 |
1998-Feb-25 Wed
| ###
| ###
| 1.87
| 1.87
| 864,053
| 807,889
| ###
| ###
| ### |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
| 718,141
| 0
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| ###
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
1998-Feb-20 Fri
| ###
| ###
| ###
| ###
| 242,623
| 0
| ###
| ###
| 0.0 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
1998-Feb-18 Wed
| 1.929
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-17 Tue
| 1.929
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
| 637,355
| 0
| ###
| ###
| 0.0 |
1998-Feb-12 Thu
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| ###
| ###
| 1.881
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 1.86
| 1.87
| 1.83
| 1.86
| 348,071
| ###
| 78.9
| 78.9
| 0.1 |
1998-Feb-09 Mon
| 1.81
| 1.86
| 1.8
| 1.83
|
|
| ###
| ###
| ### |
1998-Feb-06 Fri
| 1.73
| 1.81
| 1.73
| 1.81
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 1.77
| 1.77
| ###
| 1.73
| 1,278,189
| ###
| 11.8
| 11.8
| ### |
1998-Feb-04 Wed
| 1.783
| 1.783
| 1.72
| 1.73
| 693,847
| 1,215,273
| ###
| ###
| ### |
1998-Feb-03 Tue
| 1.855
| 1.86
| 1.81
| 1.83
|
|
| ###
| ###
| ### |
1998-Feb-02 Mon
| 1.856
| 1.86
| 1.82
| 1.84
| 245,974
| ###
| 16.8
| 16.8
| ### |
1998-Jan-30 Fri
| ###
| ###
| 1.83
| 1.85
| 3,193,459
| ###
| ###
| ###
| 0.1 |
1998-Jan-29 Thu
| 1.687
| ###
| 1.687
| ###
|
|
| 99.5
| 99.5
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 93.4
| 93.4
| 0.0 |
1998-Jan-27 Tue
| 1.571
| ###
| 1.54
| 1.56
|
|
| ###
| ###
| ### |
1998-Jan-23 Fri
| 1.52
| 1.55
| 1.5
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Jan-22 Thu
| 1.54
| 1.55
| 1.53
| 1.54
|
|
| ###
| ###
| ### |
1998-Jan-21 Wed
| 1.53
| 1.54
| 1.52
| 1.53
| 376,381
| ###
| ###
| ###
| ### |
1998-Jan-20 Tue
| 1.55
| 1.55
| 1.53
| 1.53
| 87,524
| 134,786
| 19.5
| 19.5
| ### |
1998-Jan-19 Mon
| 1.673
| 1.681
| 1.57
| 1.57
|
|
| ###
| ###
| 0.1 |
1998-Jan-16 Fri
| 1.559
| ###
| 1.545
| 1.57
| 808,047
| ###
| ###
| ###
| 0.1 |
1998-Jan-15 Thu
| ###
| 1.55
| 1.51
| 1.545
|
|
| ###
| ###
| ### |
1998-Jan-14 Wed
| 1.549
| 1.55
| 1.52
| 1.54
| 190,687
| ###
| 20.7
| 20.7
| ### |
1998-Jan-13 Tue
| ###
| 1.55
| ###
| 1.48
|
|
| ###
| ###
| 0.1 |
1998-Jan-12 Mon
| 1.455
| 1.49
| 1.45
| 1.475
| 227,623
| ###
| 89.2
| 89.2
| 0.1 |
1998-Jan-09 Fri
| ###
| 1.52
| 1.46
| 1.5
| 281,740
| ###
| ###
| ###
| 0.1 |
1998-Jan-08 Thu
| 1.5
| 1.57
| 1.5
| 1.55
| 321,887
| ###
| 90.1
| 90.1
| ### |
1998-Jan-07 Wed
| 1.46
| 1.5
| 1.45
| 1.5
|
|
| ###
| ###
| 0.1 |
1998-Jan-06 Tue
| ###
| 1.54
| 1.48
| 1.48
| 1,046,588
| 1,580,347
| 12.1
| 12.1
| 0.1 |
1998-Jan-05 Mon
| 1.643
| ###
| ###
| ###
| 278,056
| 0
| ###
| ###
| 0.0 |
1998-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| ###
| ###
| 146,570
| 0
| ###
| ###
| 0.0 |
1997-Dec-30 Tue
| 1.7
| 1.7
| 1.55
| ###
| 193,985
| 315,225
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| ###
| 1.71
| ###
| 1.7
| 303,627
| ###
| ###
| ###
| ### |
1997-Dec-24 Wed
| ###
| 1.72
| ###
| ###
| 444,572
| ###
| 17.2
| 17.2
| 0.0 |
1997-Dec-23 Tue
| ###
| 1.71
| 1.59
| ###
|
|
| 95.7
| 95.7
| 0.0 |
1997-Dec-22 Mon
| 1.444
| 1.54
| 1.44
| 1.54
|
|
| 96.0
| 96.0
| ### |
1997-Dec-19 Fri
| 1.41
| 1.44
| 1.41
| 1.42
| 462,185
| ###
| 81.1
| 81.1
| ### |
1997-Dec-18 Thu
| 1.42
| 1.44
| 1.41
| 1.43
| 543,576
| ###
| 77.4
| 77.4
| 0.1 |
1997-Dec-17 Wed
| 1.28
| ###
| 1.28
| ###
| 591,088
| ###
| 97.4
| 97.4
| 0.0 |
1997-Dec-16 Tue
| ###
| ###
| 1.28
| 1.29
|
|
| ###
| ###
| 0.1 |
1997-Dec-15 Mon
| ###
| ###
| 1.28
| 1.29
| 619,049
| ###
| ###
| ###
| 0.1 |
1997-Dec-12 Fri
| 1.27
| ###
| 1.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 1.25
| 1.25
|
|
| 3.4
| 3.4
| ### |
1997-Dec-10 Wed
| 1.287
| 1.29
| 1.27
| 1.28
|
|
| 31.3
| 31.3
| ### |
1997-Dec-09 Tue
| ###
| ###
| 1.28
| ###
|
|
| 27.5
| 27.5
| 0.0 |
1997-Dec-08 Mon
| ###
| ###
| 1.29
| ###
|
|
| 19.3
| 19.3
| 0.0 |
1997-Dec-05 Fri
| 1.25
| ###
| 1.25
| 1.28
| 862,978
| ###
| 87.7
| 87.7
| ### |
1997-Dec-04 Thu
| 1.444
| 1.444
| ###
| ###
| 858,823
| 620,070
| 2.7
| 2.7
| 0.0 |
1997-Dec-03 Wed
| 1.351
| 1.45
| 1.22
| 1.441
|
|
| 96.2
| 96.2
| 0.1 |
1997-Dec-02 Tue
| 1.4
| 1.4
| ###
| ###
| 1,559,873
| ###
| 11.2
| 11.2
| 0.0 |
1997-Dec-01 Mon
| 1.47
| 1.47
| 1.42
| 1.42
| 197,978
| 286,078
| ###
| ###
| ### |
1997-Nov-28 Fri
| 1.485
| 1.485
| 1.41
| 1.46
| 4,429,842
| ###
| 13.8
| 13.8
| 0.1 |
1997-Nov-27 Thu
| 1.52
| 1.52
| 1.45
| 1.49
|
|
| 17.5
| 17.5
| ### |
1997-Nov-26 Wed
| 1.51
| 1.56
| 1.49
| 1.56
| 455,883
| 695,221
| 91.3
| 91.3
| ### |
1997-Nov-25 Tue
| ###
| ###
| 1.5
| 1.56
|
|
| 20.4
| 20.4
| ### |
1997-Nov-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-21 Fri
| 1.557
| ###
| 1.54
| ###
| 331,273
| 255,080
| 86.9
| 86.9
| 0.0 |
1997-Nov-20 Thu
| 1.52
| 1.55
| 1.52
| 1.54
|
|
| ###
| ###
| ### |
1997-Nov-19 Wed
| 1.55
| 1.55
| 1.51
| 1.53
| 2,022,983
| ###
| ###
| ###
| ### |
1997-Nov-18 Tue
| ###
| ###
| 1.51
| ###
| 2,018,124
| 1,523,683
| 79.2
| 79.2
| 0.0 |
1997-Nov-17 Mon
| 1.621
| 1.621
| 1.47
| 1.5
| 934,451
| ###
| 3.3
| 3.3
| 0.1 |
1997-Nov-14 Fri
| 1.82
| 1.82
| ###
| ###
| 366,574
| 333,582
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| 1.829
| 1.829
| 1.72
| 1.8
| 721,852
| 1,280,926
| 15.8
| 15.8
| 0.1 |
1997-Nov-12 Wed
| ###
| ###
| 1.81
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
| 501,222
| 0
| 5.0
| 5.0
| 0.0 |
1997-Nov-10 Mon
| ###
| 2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| 2
|
|
| ###
| ###
| 0.1 |
1997-Nov-06 Thu
| ###
| ###
| ###
| ###
| 1,117,079
| 0
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| ###
| ###
| ###
| 2,713,052
| 0
| 9.4
| 9.4
| 0.0 |
1997-Nov-04 Tue
| 2.144
| ###
| ###
| ###
|
|
| 78.8
| 78.8
| 0.0 |
1997-Nov-03 Mon
| ###
| ###
| ###
| ###
| 737,221
| 0
| 20.9
| 20.9
| 0.0 |
1997-Oct-31 Fri
| 2.028
| ###
| 2.028
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1997-Oct-30 Thu
| ###
| ###
| ###
| 2
|
|
| 11.9
| 11.9
| 0.1 |
1997-Oct-29 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| 1.8
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Oct-27 Mon
| ###
| ###
| 2
| ###
|
|
| 13.8
| 13.8
| 0.0 |
1997-Oct-24 Fri
| ###
| ###
| 2.52
| 2.55
| 306,421
| ###
| 22.9
| 22.9
| 0.2 |
1997-Oct-23 Thu
| ###
| 2.7
| ###
| ###
| 942,585
| 1,272,489
| 94.0
| 94.0
| 0.0 |
1997-Oct-22 Wed
| 2.57
| ###
| 2.55
| ###
| 360,242
| ###
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| 2.52
| 2.56
| 1,836,653
| 2,314,182
| 13.7
| 13.7
| 0.2 |
1997-Oct-20 Mon
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-17 Fri
| 2.72
| 2.76
| ###
| ###
| 2,112,344
| ###
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| 2.89
| 2.7
| 2.72
|
|
| 4.2
| 4.2
| 0.2 |
1997-Oct-15 Wed
| 2.74
| ###
| 2.73
| 2.89
|
|
| 96.5
| 96.5
| ### |
1997-Oct-14 Tue
| 2.7
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
1997-Oct-13 Mon
| ###
| 2.73
| ###
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1997-Oct-10 Fri
| ###
| 2.75
| ###
| ###
| 491,528
| 675,851
| 90.8
| 90.8
| 0.0 |
1997-Oct-09 Thu
| 2.725
| 2.73
| ###
| 2.71
| 1,092,021
| ###
| 34.4
| 34.4
| ### |
1997-Oct-08 Wed
| 2.777
| 2.78
| 2.75
| 2.75
| 428,788
| ###
| ###
| ###
| ### |
1997-Oct-07 Tue
| ###
| 2.79
| ###
| 2.78
|
|
| 96.8
| 96.8
| 0.2 |
1997-Oct-06 Mon
| ###
| ###
| ###
| ###
| 453,772
| 0
| 90.9
| 90.9
| 0.0 |
1997-Oct-03 Fri
| ###
| ###
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
1997-Oct-02 Thu
| ###
| 2.74
| ###
| 2.7
|
|
| 92.8
| 92.8
| 0.2 |
1997-Oct-01 Wed
| 2.583
| ###
| 2.58
| 2.58
| 2,225,348
| ###
| 24.9
| 24.9
| 0.2 |
1997-Sep-30 Tue
| ###
| 2.54
| ###
| 2.48
| 1,964,787
| 2,495,279
| ###
| ###
| 0.2 |
1997-Sep-29 Mon
| 2.47
| 2.48
| ###
| 2.4
| 337,140
| 418,053
| 9.9
| 9.9
| ### |
1997-Sep-26 Fri
| 2.48
| 2.5
| 2.45
| 2.47
| 1,002,742
| 2,481,786
| ###
| ###
| ### |
1997-Sep-25 Thu
| 2.46
| 2.54
| 2.44
| 2.44
| 573,782
| ###
| ###
| ###
| 0.2 |
1997-Sep-24 Wed
| 2.51
| 2.54
| 2.45
| 2.451
| 236,877
| ###
| 9.5
| 9.5
| 0.2 |
1997-Sep-23 Tue
| ###
| 2.55
| 2.5
| 2.52
| 283,347
| 715,451
| 79.8
| 79.8
| ### |
1997-Sep-22 Mon
| ###
| 2.5
| ###
| 2.49
|
|
| 96.8
| 96.8
| 0.2 |
1997-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-18 Thu
| 2.25
| ###
| 2.25
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Sep-17 Wed
| ###
| ###
| 2.29
| ###
| 448,274
| 513,273
| 14.5
| 14.5
| 0.0 |
1997-Sep-16 Tue
| 2.424
| 2.424
| ###
| ###
| 727,659
| 881,922
| 10.9
| 10.9
| 0.0 |
1997-Sep-15 Mon
| 2.5
| 2.5
| 2.45
| 2.45
| 325,559
| 805,758
| ###
| ###
| 0.2 |
1997-Sep-12 Fri
| 2.53
| 2.56
| 2.5
| 2.5
| 359,480
| 909,484
| 26.6
| 26.6
| 0.2 |
1997-Sep-11 Thu
| 2.59
| 2.59
| 2.52
| 2.54
| 1,821,948
| 4,655,077
| 14.5
| 14.5
| ### |
1997-Sep-10 Wed
| ###
| ###
| 2.56
| 2.59
| 434,277
| 555,874
| 15.4
| 15.4
| 0.2 |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
| 397,358
| 0
| 83.6
| 83.6
| 0.0 |
1997-Sep-08 Mon
| 2.54
| ###
| 2.54
| ###
|
|
| 89.4
| 89.4
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| 2.54
| 2.54
|
|
| 4.7
| 4.7
| ### |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
| 614,144
| 0
| ###
| ###
| 0.0 |
1997-Sep-03 Wed
| 2.7
| 2.74
| ###
| ###
| 293,571
| ###
| 28.3
| 28.3
| 0.0 |
1997-Sep-02 Tue
| ###
| 2.72
| ###
| 2.7
|
|
| 81.7
| 81.7
| 0.2 |
1997-Sep-01 Mon
| 2.7
| 2.75
| ###
| 2.72
|
|
| ###
| ###
| 0.2 |
1997-Aug-29 Fri
| ###
| 2.72
| ###
| ###
| 7,714,055
| ###
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| 2.655
| 2.85
| ###
| 2.75
| 1,880,020
| 2,679,028
| ###
| ###
| ### |
1997-Aug-27 Wed
| 2.88
| 2.88
| ###
| 2.7
|
|
| 2.3
| 2.3
| 0.2 |
1997-Aug-26 Tue
| ###
| ###
| 2.89
| 2.89
|
|
| ###
| ###
| ### |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| 2.85
| ###
| 2.85
| 2.87
|
|
| ###
| ###
| ### |
1997-Aug-21 Thu
| 2.853
| ###
| 2.84
| 2.84
|
|
| 24.9
| 24.9
| 0.2 |
1997-Aug-20 Wed
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
1997-Aug-19 Tue
| ###
| ###
| 2.85
| ###
| 392,288
| ###
| 23.6
| 23.6
| 0.0 |
1997-Aug-18 Mon
| 2.85
| ###
| 2.84
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1997-Aug-15 Fri
| ###
| ###
| 2.85
| ###
| 550,475
| 784,426
| 80.6
| 80.6
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| 2.79
| 2.87
|
|
| 89.1
| 89.1
| ### |
1997-Aug-13 Wed
| ###
| 2.8
| ###
| 2.78
| 984,858
| ###
| 95.6
| 95.6
| 0.2 |
1997-Aug-12 Tue
| ###
| 2.72
| 2.58
| 2.71
|
|
| 93.9
| 93.9
| ### |
1997-Aug-11 Mon
| ###
| ###
| 2.57
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1997-Aug-08 Fri
| ###
| ###
| 2.58
| ###
|
|
| 87.1
| 87.1
| 0.0 |
1997-Aug-07 Thu
| ###
| ###
| 2.56
| ###
| 339,481
| ###
| 24.7
| 24.7
| 0.0 |
1997-Aug-06 Wed
| ###
| ###
| 2.49
| ###
| 1,043,685
| 1,299,387
| 97.3
| 97.3
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| 2.53
| 2.55
|
|
| 7.8
| 7.8
| 0.2 |
1997-Aug-04 Mon
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| 2.721
| 2.76
| 2.7
| 2.72
| 1,595,452
| 4,355,583
| 28.4
| 28.4
| 0.2 |
1997-Jul-31 Thu
| 2.779
| 2.78
| ###
| 2.75
| 818,446
| ###
| 21.4
| 21.4
| ### |
1997-Jul-30 Wed
| 2.8
| 2.87
| 2.78
| 2.78
| 362,721
| 1,024,686
| 27.5
| 27.5
| 0.2 |
1997-Jul-29 Tue
| 2.7
| 2.84
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
1997-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-25 Fri
| ###
| ###
| ###
| ###
|
|
| 63.5
| 63.5
| 0.0 |
1997-Jul-24 Thu
| ###
| ###
| 2.56
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Jul-23 Wed
| 2.7
| 2.7
| ###
| ###
|
|
| 5.7
| 5.7
| 0.0 |
1997-Jul-22 Tue
| 2.682
| 2.683
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-21 Mon
| 2.83
| 2.83
| ###
| 2.72
| 2,126,874
| 3,009,526
| ###
| ###
| 0.2 |
1997-Jul-18 Fri
| 2.75
| 2.86
| 2.7
| 2.7
|
|
| 11.6
| 11.6
| 0.2 |
1997-Jul-17 Thu
| ###
| 2.7
| ###
| 2.7
| 1,119,870
| 1,511,824
| 82.5
| 82.5
| 0.2 |
1997-Jul-16 Wed
| ###
| 2.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| 2.52
| ###
| 2.45
| ###
| 1,967,142
| 2,409,748
| ###
| ###
| 0.0 |
1997-Jul-14 Mon
| ###
| 2.7
| 2.5
| 2.51
| 2,267,982
| 5,896,753
| ###
| ###
| ### |
1997-Jul-11 Fri
| 2.51
| 2.56
| 2.47
| 2.5
| 3,129,582
| ###
| 25.4
| 25.4
| 0.2 |
1997-Jul-10 Thu
| 2.452
| 2.46
| 2.2
| 2.4
|
|
| 10.3
| 10.3
| ### |
1997-Jul-09 Wed
| 2.657
| 2.71
| 2.42
| 2.486
|
|
| 1.8
| 1.8
| 0.2 |
1997-Jul-08 Tue
| 2.975
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-07 Mon
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-04 Fri
| ###
| ###
| ###
| 3.2
| 8,144,452
| 0
| 17.6
| 17.6
| 0.2 |
1997-Jul-03 Thu
| ###
| ###
| ###
| 3.41
|
|
| 3.3
| 3.3
| ### |
1997-Jul-02 Wed
| ###
| ###
| ###
| ###
| 898,784
| 0
| 75.1
| 75.1
| 0.0 |
1997-Jul-01 Tue
| 3.648
| ###
| 3.57
| 3.59
| 794,984
| 1,419,046
| 14.9
| 14.9
| ### |
1997-Jun-30 Mon
| 3.685
| ###
| 3.59
| 3.659
| 3,087,386
| 5,541,857
| 24.9
| 24.9
| ### |
1997-Jun-27 Fri
| ###
| 3.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| 3.329
| 3.5
| 3.27
| 3.5
| 4,778,026
| ###
| ###
| ###
| 0.3 |
1997-Jun-25 Wed
| ###
| ###
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
1997-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
1997-Jun-23 Mon
| 3.387
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-20 Fri
| ###
| 3.4
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
1997-Jun-19 Thu
| ###
| ###
| ###
| ###
| 484,383
| 0
| 78.2
| 78.2
| 0.0 |
1997-Jun-18 Wed
| ###
| ###
| ###
| ###
| 1,193,442
| 0
| 19.0
| 19.0
| 0.0 |
1997-Jun-17 Tue
| ###
| 3.4
| ###
| ###
| 297,841
| 506,329
| 29.8
| 29.8
| 0.0 |
1997-Jun-16 Mon
| ###
| 3.42
| ###
| 3.41
| 291,624
| 498,677
| ###
| ###
| ### |
1997-Jun-13 Fri
| ###
| 3.43
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
1997-Jun-12 Thu
| 3.389
| 3.44
| 3.373
| 3.42
|
|
| ###
| ###
| 0.2 |
1997-Jun-11 Wed
| ###
| 3.4
| ###
| ###
| 1,538,943
| ###
| ###
| ###
| 0.0 |
1997-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1997-Jun-06 Fri
| ###
| ###
| 3.26
| 3.27
| 739,352
| 1,205,143
| 17.7
| 17.7
| ### |
1997-Jun-05 Thu
| ###
| ###
| 3.26
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-03 Tue
| ###
| 3.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-02 Mon
| ###
| ###
| 3.27
| ###
|
|
| 90.6
| 90.6
| 0.0 |
1997-May-30 Fri
| 3.27
| ###
| 3.27
| 3.27
| 8,788,177
| ###
| 62.0
| 62.0
| ### |
1997-May-29 Thu
| 3.27
| 3.29
| 3.25
| 3.27
| 399,050
| ###
| 65.3
| 65.3
| ### |
1997-May-28 Wed
| ###
| ###
| 3.25
| 3.27
|
|
| ###
| ###
| ### |
1997-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 3.448
| 3.45
| ###
| ###
| 1,127,957
| 1,945,725
| 8.2
| 8.2
| 0.0 |
1997-May-23 Fri
| 3.5
| 3.52
| 3.43
| 3.45
|
|
| ###
| ###
| ### |
1997-May-22 Thu
| 3.41
| 3.53
| 3.41
| 3.5
|
|
| 88.3
| 88.3
| 0.3 |
1997-May-21 Wed
| ###
| 3.4
| 3.283
| 3.4
| 740,158
| ###
| ###
| ###
| 0.2 |
1997-May-20 Tue
| ###
| ###
| 3.25
| 3.26
| 157,184
| 255,424
| 17.6
| 17.6
| 0.2 |
1997-May-19 Mon
| 3.385
| 3.4
| 3.25
| ###
| 639,883
| ###
| 11.2
| 11.2
| 0.0 |
1997-May-16 Fri
| 3.579
| ###
| 3.4
| 3.4
| 1,682,570
| ###
| ###
| ###
| 0.2 |
1997-May-15 Thu
| ###
| ###
| ###
| 3.56
| 3,954,843
| 0
| ###
| ###
| 0.3 |
1997-May-14 Wed
| ###
| 3.52
| 3.251
| 3.46
|
|
| ###
| ###
| 0.2 |
1997-May-13 Tue
| ###
| ###
| 3.21
| 3.21
|
|
| 6.1
| 6.1
| ### |
1997-May-12 Mon
| 3.445
| 3.46
| 3.25
| ###
| 2,219,574
| 7,446,670
| ###
| ###
| 0.0 |
1997-May-09 Fri
| ###
| 3.5
| ###
| 3.4
| 1,364,049
| 2,387,085
| ###
| ###
| 0.2 |
1997-May-08 Thu
| ###
| 3.45
| ###
| 3.4
| 1,215,776
| ###
| 83.6
| 83.6
| 0.2 |
1997-May-07 Wed
| ###
| 3.45
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1997-May-06 Tue
| ###
| ###
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
1997-May-05 Mon
| 3.47
| 3.55
| 3.43
| 3.44
|
|
| 27.3
| 27.3
| 0.2 |
1997-May-02 Fri
| ###
| ###
| ###
| 3.45
| 1,022,953
| 0
| 8.3
| 8.3
| ### |
1997-May-01 Thu
| 3.776
| 3.783
| 3.48
| 3.53
| 1,862,878
| 6,765,041
| 1.6
| 1.6
| 0.3 |
1997-Apr-30 Wed
| ###
| ###
| 3.81
| 3.81
| 1,371,771
| 2,613,223
| ###
| ###
| 0.3 |
1997-Apr-29 Tue
| ###
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-24 Thu
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-22 Tue
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-21 Mon
| ###
| ###
| 4
| ###
| 415,774
| 831,548
| 29.8
| 29.8
| 0.0 |
1997-Apr-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-17 Thu
| ###
| ###
| ###
| ###
| 667,543
| 0
| 3.6
| 3.6
| 0.0 |
1997-Apr-16 Wed
| 4.2
| 4.2
| ###
| ###
| 410,549
| 862,152
| ###
| ###
| 0.0 |
1997-Apr-15 Tue
| ###
| 4.21
| ###
| ###
| 537,280
| 1,130,974
| 82.7
| 82.7
| 0.0 |
1997-Apr-14 Mon
| 4.089
| ###
| 4.083
| ###
| 422,926
| ###
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| 4.2
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1997-Apr-10 Thu
| ###
| 4.22
| ###
| ###
| 690,580
| 1,457,123
| ###
| ###
| 0.0 |
1997-Apr-09 Wed
| 4.149
| 4.2
| ###
| ###
| 422,375
| 886,987
| 23.4
| 23.4
| 0.0 |
1997-Apr-08 Tue
| ###
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
| 899,142
| 0
| ###
| ###
| 0.0 |
1997-Apr-03 Thu
| 4.049
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
| 857,382
| 0
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| 4.046
| 4.046
| 3.86
| 3.955
|
|
| 23.5
| 23.5
| 0.3 |
1997-Mar-27 Thu
| 4.283
| 4.283
| ###
| ###
|
|
| 7.7
| 7.7
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
1997-Mar-25 Tue
| ###
| 4.4
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| ###
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-21 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Mar-20 Thu
| ###
| 4.45
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1997-Mar-19 Wed
| ###
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| ###
| 4.47
| ###
| 4.4
| 959,378
| ###
| 26.2
| 26.2
| 0.3 |
1997-Mar-17 Mon
| 4.42
| 4.5
| 4.42
| 4.48
|
|
| 84.7
| 84.7
| ### |
1997-Mar-14 Fri
| ###
| 4.4
| ###
| 4.359
| 680,475
| 1,497,045
| ###
| ###
| ### |
1997-Mar-13 Thu
| 4.48
| 4.5
| 4.41
| 4.42
| 623,051
| ###
| ###
| ###
| 0.3 |
1997-Mar-12 Wed
| 4.55
| 4.56
| 4.48
| 4.5
|
|
| ###
| ###
| ### |
1997-Mar-11 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Mar-10 Mon
| ###
| ###
| 4.59
| 4.624
| 213,948
| ###
| 21.2
| 21.2
| ### |
1997-Mar-07 Fri
| ###
| 4.72
| ###
| ###
| 455,574
| 1,075,154
| 26.7
| 26.7
| 0.0 |
1997-Mar-06 Thu
| ###
| 4.7
| ###
| ###
| 529,126
| 1,243,446
| 72.0
| 72.0
| 0.0 |
1997-Mar-05 Wed
| 4.76
| 4.8
| ###
| 4.756
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| 4.8
| 4.8
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
1997-Mar-03 Mon
| ###
| ###
| 4.75
| 4.79
| 997,988
| 2,370,221
| 17.9
| 17.9
| 0.3 |
1997-Feb-28 Fri
| ###
| 5
| 4.87
| ###
| 5,241,558
| 25,867,088
| 25.3
| 25.3
| 0.0 |
1997-Feb-27 Thu
| 4.851
| ###
| 4.8
| 4.882
|
|
| ###
| ###
| 0.3 |
1997-Feb-26 Wed
| ###
| ###
| 4.83
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1997-Feb-25 Tue
| ###
| ###
| 4.83
| 4.925
|
|
| 8.0
| 8.0
| ### |
1997-Feb-24 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-21 Fri
| ###
| ###
| ###
| ###
| 354,058
| 0
| ###
| ###
| 0.0 |
1997-Feb-20 Thu
| ###
| 5.2
| ###
| ###
| 754,379
| 1,961,385
| 21.3
| 21.3
| 0.0 |
1997-Feb-19 Wed
| 5.26
| 5.26
| ###
| 5.21
| 947,728
| 2,492,524
| ###
| ###
| 0.4 |
1997-Feb-18 Tue
| ###
| ###
| ###
| ###
| 1,514,051
| 0
| 70.7
| 70.7
| 0.0 |
1997-Feb-17 Mon
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-14 Fri
| ###
| ###
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1997-Feb-13 Thu
| 5.248
| ###
| 5.22
| ###
| 1,208,372
| 3,153,850
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-11 Tue
| 5.088
| 5.22
| 5.086
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| ###
| 5.25
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
1997-Feb-07 Fri
| 5.28
| 5.28
| ###
| ###
| 1,336,840
| 3,529,257
| ###
| ###
| 0.0 |
1997-Feb-06 Thu
| 5.28
| ###
| 5.25
| 5.27
| 1,196,371
| 3,140,473
| ###
| ###
| ### |
1997-Feb-05 Wed
| 5.24
| 5.4
| 5.24
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-04 Tue
| ###
| ###
| ###
| 5.24
| 2,072,079
| 0
| ###
| ###
| 0.4 |
1997-Feb-03 Mon
| ###
| ###
| ###
| ###
| 2,086,256
| 0
| ###
| ###
| 0.0 |
1997-Jan-31 Fri
| ###
| ###
| 4.8
| ###
| 2,053,350
| 4,928,040
| ###
| ###
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| ###
| ###
| 2,258,058
| 0
| 19.1
| 19.1
| 0.0 |
1997-Jan-29 Wed
| ###
| 5.2
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
| 1,219,921
| 0
| 76.5
| 76.5
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
| 1,436,143
| 0
| 84.8
| 84.8
| 0.0 |
1997-Jan-23 Thu
| 5
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
1997-Jan-22 Wed
| 4.987
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1997-Jan-21 Tue
| ###
| ###
| 4.88
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-20 Mon
| 4.85
| ###
| 4.85
| 5
|
|
| ###
| ###
| 0.4 |
1997-Jan-17 Fri
| ###
| ###
| ###
| 4.85
|
|
| 90.4
| 90.4
| ### |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
| 910,473
| 0
| 74.5
| 74.5
| 0.0 |
1997-Jan-15 Wed
| ###
| ###
| ###
| ###
| 861,785
| 0
| ###
| ###
| 0.0 |
1997-Jan-14 Tue
| 4.78
| 4.8
| 4.74
| 4.75
| 812,844
| ###
| ###
| ###
| ### |
1997-Jan-13 Mon
| 4.76
| 4.8
| 4.74
| 4.78
| 757,024
| ###
| 75.1
| 75.1
| ### |
1997-Jan-10 Fri
| ###
| 4.8
| ###
| 4.74
|
|
| ###
| ###
| 0.3 |
1997-Jan-09 Thu
| ###
| ###
| 4.5
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1997-Jan-08 Wed
| ###
| 4.7
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1997-Jan-07 Tue
| 4.676
| ###
| 4.53
| 4.58
| 689,222
| 1,561,087
| ###
| ###
| 0.3 |
1997-Jan-06 Mon
| 4.82
| 4.82
| ###
| 4.76
|
|
| ###
| ###
| ### |
1997-Jan-03 Fri
| ###
| ###
| 4.78
| 4.85
| 1,003,673
| 2,398,778
| ###
| ###
| ### |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| 92.4
| 92.4
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Dec-30 Mon
| 5.046
| ###
| ###
| ###
|
|
| 20.7
| 20.7
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
| 918,350
| 0
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 19.4
| 19.4
| 0.0 |
1996-Dec-23 Mon
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
| 4,053,821
| 0
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 4.86
| ###
| 4.84
| 4.89
| 807,728
| ###
| 75.3
| 75.3
| ### |
1996-Dec-18 Wed
| 4.75
| 4.85
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1996-Dec-17 Tue
| 4.88
| 4.88
| 4.72
| 4.72
| 573,987
| ###
| 8.3
| 8.3
| 0.3 |
1996-Dec-16 Mon
| ###
| ###
| 4.75
| 4.86
| 684,226
| ###
| ###
| ###
| 0.3 |
1996-Dec-13 Fri
| 4.85
| ###
| 4.8
| 4.88
|
|
| ###
| ###
| 0.3 |
1996-Dec-12 Thu
| 5
| ###
| ###
| ###
| 1,484,086
| 0
| ###
| ###
| 0.0 |
1996-Dec-11 Wed
| ###
| 5.2
| ###
| ###
| 3,541,986
| ###
| 11.3
| 11.3
| 0.0 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
| 2,193,845
| 0
| ###
| ###
| 0.0 |
1996-Dec-09 Mon
| ###
| ###
| 4.7
| 4.83
| 848,685
| ###
| ###
| ###
| 0.3 |
1996-Dec-06 Fri
| ###
| ###
| ###
| ###
| 1,715,623
| 0
| 12.2
| 12.2
| 0.0 |
1996-Dec-05 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-04 Wed
| 4.349
| ###
| ###
| ###
| 1,086,328
| 0
| ###
| ###
| 0.0 |
1996-Dec-03 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-02 Mon
| 4.45
| 4.5
| 4.45
| 4.46
|
|
| ###
| ###
| 0.3 |
1996-Nov-29 Fri
| 4.4
| 4.5
| 4.4
| 4.5
| 3,889,059
| ###
| ###
| ###
| ### |
1996-Nov-28 Thu
| 4.25
| 4.47
| 4.25
| 4.45
|
|
| 92.1
| 92.1
| 0.3 |
1996-Nov-27 Wed
| 4.23
| ###
| 4.2
| 4.25
| 969,157
| 2,035,229
| 72.5
| 72.5
| ### |
1996-Nov-26 Tue
| 4.44
| 4.44
| 4.21
| 4.23
| 1,213,270
| ###
| ###
| ###
| 0.3 |
1996-Nov-25 Mon
| 4.44
| 4.45
| 4.42
| 4.44
|
|
| 72.0
| 72.0
| 0.3 |
1996-Nov-22 Fri
| ###
| ###
| 4.4
| 4.45
|
|
| 20.9
| 20.9
| 0.3 |
1996-Nov-21 Thu
| ###
| ###
| 4.52
| 4.54
|
|
| ###
| ###
| 0.3 |
1996-Nov-20 Wed
| 4.522
| 4.53
| 4.45
| 4.52
| 273,921
| ###
| 24.8
| 24.8
| 0.3 |
1996-Nov-19 Tue
| 4.55
| 4.56
| 4.5
| 4.54
| 622,180
| 2,818,475
| ###
| ###
| 0.3 |
1996-Nov-18 Mon
| 4.74
| 4.8
| ###
| ###
| 675,520
| 1,621,248
| 6.8
| 6.8
| 0.0 |
1996-Nov-15 Fri
| ###
| 4.75
| ###
| 4.75
|
|
| 80.5
| 80.5
| ### |
1996-Nov-14 Thu
| 4.54
| 4.75
| 4.54
| 4.72
|
|
| ###
| ###
| 0.3 |
1996-Nov-13 Wed
| ###
| ###
| 4.5
| 4.52
|
|
| ###
| ###
| 0.3 |
1996-Nov-12 Tue
| 4.47
| 4.54
| 4.46
| 4.54
|
|
| ###
| ###
| 0.3 |
1996-Nov-11 Mon
| 4.45
| 4.46
| 4.4
| 4.43
|
|
| 19.3
| 19.3
| ### |
1996-Nov-07 Thu
| 4.4
| 4.42
| 4.29
| 4.29
|
|
| ###
| ###
| ### |
1996-Nov-06 Wed
| 4.41
| 4.41
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Nov-05 Tue
| ###
| 4.42
| ###
| ###
| 102,543
| 226,620
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| 4.45
| 4.27
| 4.45
| 212,241
| 925,370
| ###
| ###
| 0.3 |
1996-Nov-01 Fri
| ###
| 4.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-31 Thu
| 4.45
| 4.46
| ###
| ###
|
|
| 12.1
| 12.1
| 0.0 |
1996-Oct-30 Wed
| ###
| 4.49
| ###
| 4.41
| 936,380
| 2,102,173
| 87.9
| 87.9
| ### |
1996-Oct-29 Tue
| 4.44
| 4.44
| ###
| ###
| 878,056
| 1,949,284
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| 4.49
| 4.51
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
1996-Oct-25 Fri
| 4.5
| 4.52
| 4.4
| 4.47
|
|
| ###
| ###
| ### |
1996-Oct-24 Thu
| ###
| 4.52
| 4.43
| 4.52
|
|
| 72.0
| 72.0
| 0.3 |
1996-Oct-23 Wed
| ###
| ###
| 4.45
| 4.47
|
|
| 8.1
| 8.1
| ### |
1996-Oct-22 Tue
| 4.42
| 4.55
| 4.42
| 4.48
|
|
| ###
| ###
| ### |
1996-Oct-21 Mon
| 4.523
| 4.526
| 4.43
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Oct-18 Fri
| ###
| 4.5
| ###
| 4.47
|
|
| ###
| ###
| ### |
1996-Oct-17 Thu
| 4.25
| ###
| 4.25
| 4.29
|
|
| 77.9
| 77.9
| ### |
1996-Oct-16 Wed
| 4.146
| 4.25
| ###
| 4.2
|
|
| 81.8
| 81.8
| ### |
1996-Oct-15 Tue
| ###
| 4.21
| ###
| ###
|
|
| 17.3
| 17.3
| 0.0 |
1996-Oct-14 Mon
| 4.25
| 4.25
| ###
| 4.2
|
|
| 17.1
| 17.1
| ### |
1996-Oct-11 Fri
| 4.2
| ###
| ###
| 4.26
|
|
| 77.3
| 77.3
| 0.3 |
1996-Oct-10 Thu
| ###
| 4.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-09 Wed
| ###
| 4.26
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-07 Mon
| ###
| 4.42
| 4.26
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-04 Fri
| ###
| 4.42
| 4.26
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1996-Oct-03 Thu
| ###
| 4.4
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
1996-Oct-02 Wed
| 4.23
| 4.25
| 4.2
| 4.22
|
|
| 20.8
| 20.8
| ### |
1996-Oct-01 Tue
| ###
| ###
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1996-Sep-30 Mon
| ###
| 4.42
| 4.28
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Sep-27 Fri
| ###
| ###
| 4.2
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-25 Wed
| 4.22
| ###
| 4.2
| ###
|
|
| 82.9
| 82.9
| 0.0 |
1996-Sep-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-23 Mon
| 4.154
| 4.159
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-20 Fri
| 4.25
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-19 Thu
| 4.2
| ###
| ###
| 4.25
|
|
| ###
| ###
| ### |
1996-Sep-18 Wed
| 4.23
| 4.27
| 4.2
| 4.26
|
|
| 85.7
| 85.7
| 0.3 |
1996-Sep-17 Tue
| ###
| ###
| 4.2
| 4.25
|
|
| 15.5
| 15.5
| ### |
1996-Sep-16 Mon
| 4.425
| 4.45
| ###
| ###
|
|
| 11.9
| 11.9
| 0.0 |
1996-Sep-13 Fri
| 4.2
| ###
| 4.2
| ###
|
|
| 93.3
| 93.3
| 0.0 |
1996-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-11 Wed
| ###
| ###
| 4.44
| 4.47
|
|
| 8.6
| 8.6
| ### |
1996-Sep-10 Tue
| ###
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-09 Mon
| 4.684
| 4.7
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1996-Sep-06 Fri
| 4.53
| ###
| 4.47
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| 4.54
| 4.58
|
|
| ###
| ###
| 0.3 |
1996-Sep-04 Wed
| 4.675
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-03 Tue
| 4.529
| ###
| 4.5
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1996-Sep-02 Mon
| 4.585
| 4.585
| 4.43
| 4.53
|
|
| ###
| ###
| ### |
1996-Aug-30 Fri
| 4.72
| 4.72
| 4.57
| 4.59
|
|
| ###
| ###
| 0.3 |
1996-Aug-29 Thu
| ###
| ###
| 4.73
| 4.76
|
|
| 6.0
| 6.0
| ### |
1996-Aug-28 Wed
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-27 Tue
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1996-Aug-26 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
1996-Aug-23 Fri
| ###
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
1996-Aug-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-21 Wed
| 5
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
1996-Aug-20 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| 10.8
| 10.8
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| 4.89
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1996-Aug-15 Thu
| ###
| ###
| 4.85
| 4.89
|
|
| ###
| ###
| ### |
1996-Aug-14 Wed
| ###
| ###
| 4.88
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1996-Aug-13 Tue
| 4.75
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-12 Mon
| 4.79
| 4.79
| 4.72
| 4.76
|
|
| ###
| ###
| ### |
1996-Aug-09 Fri
| 4.828
| 4.83
| 4.75
| 4.78
|
|
| ###
| ###
| ### |
1996-Aug-08 Thu
| ###
| ###
| 4.82
| 4.82
|
|
| 9.5
| 9.5
| 0.3 |
1996-Aug-07 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| 5.029
| ###
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Aug-05 Mon
| ###
| 5
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1996-Aug-02 Fri
| ###
| ###
| 4.83
| 4.88
|
|
| 22.1
| 22.1
| 0.3 |
1996-Aug-01 Thu
| 4.88
| ###
| 4.8
| 4.86
|
|
| ###
| ###
| 0.3 |
1996-Jul-31 Wed
| 4.55
| 4.7
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| 4.43
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
1996-Jul-29 Mon
| 4.42
| 4.45
| ###
| 4.43
|
|
| 83.7
| 83.7
| ### |
1996-Jul-26 Fri
| ###
| 4.4
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1996-Jul-25 Thu
| 4.48
| 4.5
| 4.25
| 4.26
|
|
| 4.6
| 4.6
| 0.3 |
1996-Jul-24 Wed
| 4.54
| 4.55
| 4.4
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Jul-23 Tue
| ###
| ###
| 4.53
| 4.55
|
|
| 21.3
| 21.3
| 0.3 |
1996-Jul-22 Mon
| 4.5
| ###
| 4.49
| ###
|
|
| 94.7
| 94.7
| 0.0 |
1996-Jul-19 Fri
| 4.47
| 4.58
| 4.42
| 4.45
|
|
| ###
| ###
| 0.3 |
1996-Jul-18 Thu
| 4.43
| 4.43
| 4.25
| 4.4
|
|
| ###
| ###
| 0.3 |
1996-Jul-17 Wed
| 4.57
| 4.57
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
1996-Jul-16 Tue
| ###
| ###
| 4.4
| 4.54
|
|
| ###
| ###
| 0.3 |
1996-Jul-15 Mon
| 4.76
| 4.78
| 4.72
| 4.73
|
|
| ###
| ###
| 0.3 |
1996-Jul-12 Fri
| 4.788
| 4.82
| 4.74
| 4.76
|
|
| 31.3
| 31.3
| ### |
1996-Jul-11 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1996-Jul-10 Wed
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-04 Thu
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 5.26
| 5.27
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-02 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| 79.1
| 79.1
| 0.4 |
1996-Jul-01 Mon
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
|