(NCP) NEWS CORPORATION LIMITED (THE) Daily Prices...


Prev Section TOC    Company Info for NCP    Limits Next Section


Company Details for (NCP) NEWS CORPORATION LIMITED (THE)

Listing Code NCP
Listing Name NEWS CORPORATION LIMITED (THE)
GICS Sector Media
ISIN Name NEWS CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NCP0


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for NCP .. Wednesday 3rd November 2004

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


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 160,380 0.0
MAX 28 ### ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for NCP    Bottom Next Section


End of day Prices (full format),

38400 Days for (NCP) NEWS CORPORATION LIMITED (THE)
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Sep-15 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Sep-14 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Sep-13 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Sep-12 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jun-10 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jun-09 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jun-08 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jun-07 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jun-06 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jun-03 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jun-02 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jun-01 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-31 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-30 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-27 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-26 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-25 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-24 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-23 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-20 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-19 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-18 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-17 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-16 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-13 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-12 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-11 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-10 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-09 Mon 11.5 11.5 11.5 11.5 0 ###
2005-May-06 Fri 11.5 11.5 11.5 11.5 0 ###
2005-May-05 Thu 11.5 11.5 11.5 11.5 0 ###
2005-May-04 Wed 11.5 11.5 11.5 11.5 0 ###
2005-May-03 Tue 11.5 11.5 11.5 11.5 0 ###
2005-May-02 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-29 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-28 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-27 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-26 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-22 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-21 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-20 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-19 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-18 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-15 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-14 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-13 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-12 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-11 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-08 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Apr-07 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Apr-06 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Apr-05 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Apr-04 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Apr-01 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-31 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-30 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-29 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-24 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-23 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-22 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-21 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-18 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-17 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-16 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-15 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-14 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-11 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-10 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-09 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-08 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Mar-07 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Mar-04 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Mar-03 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Mar-02 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Mar-01 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-28 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-25 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-24 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-23 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-22 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-21 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-18 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-17 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-16 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-15 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-14 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-11 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-10 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-09 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-08 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Feb-07 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Feb-04 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Feb-03 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Feb-02 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Feb-01 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-31 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-28 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-27 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-25 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-24 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-21 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-20 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-19 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-18 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-17 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-14 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-13 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-12 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-11 Tue 11.5 11.5 11.5 11.5 0 ###
2005-Jan-10 Mon 11.5 11.5 11.5 11.5 0 ###
2005-Jan-07 Fri 11.5 11.5 11.5 11.5 0 ###
2005-Jan-06 Thu 11.5 11.5 11.5 11.5 0 ###
2005-Jan-05 Wed 11.5 11.5 11.5 11.5 0 ###
2005-Jan-04 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-31 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-30 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-29 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-24 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-23 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-22 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-21 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-20 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-17 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-16 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-15 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-14 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-13 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-10 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-09 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-08 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Dec-07 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Dec-06 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Dec-03 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Dec-02 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Dec-01 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-30 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-29 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-26 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-25 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-24 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-23 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-22 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-19 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-18 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-17 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-16 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-15 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-12 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-11 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-10 Wed 11.5 11.5 11.5 11.5 0 ###
2004-Nov-09 Tue 11.5 11.5 11.5 11.5 0 ###
2004-Nov-08 Mon 11.5 11.5 11.5 11.5 0 ###
2004-Nov-05 Fri 11.5 11.5 11.5 11.5 0 ###
2004-Nov-04 Thu 11.5 11.5 11.5 11.5 0 ###
2004-Nov-03 Wed ### 11.5 ### 11.5 89.7 89.7 ###
2004-Nov-02 Tue 10.75 ### 10.74 ### 22,884,655 ### ### ### 0.0
2004-Nov-01 Mon ### 10.71 10.53 10.71 ### ### ###
2004-Oct-29 Fri 10.89 ### 10.71 10.77 32,281,242 172,866,050 23.1 23.1 ###
2004-Oct-28 Thu ### ### 10.88 10.88 23,313,627 ### 16.4 16.4 0.8
2004-Oct-27 Wed 10.86 ### 10.83 ### 31,529,952 ### ### ### 0.0
2004-Oct-26 Tue 10.8 ### ### 10.76 37,424,727 0 ### ### 0.8
2004-Oct-25 Mon 10.48 10.52 ### 10.44 29,748,426 156,476,720 ### ### 0.7
2004-Oct-22 Fri ### ### 10.47 10.55 24.6 24.6 ###
2004-Oct-21 Thu 10.7 10.78 10.58 ### 24.0 24.0 0.0
2004-Oct-20 Wed ### ### 10.86 10.86 13,284,256 ### 18.5 18.5 0.8
2004-Oct-19 Tue 11.21 11.24 ### ### 31.0 31.0 0.0
2004-Oct-18 Mon ### 11.25 ### ### 5,889,658 33,129,326 27.9 27.9 0.0
2004-Oct-15 Fri 11.28 ### ### ### 9,247,878 0 ### ### 0.0
2004-Oct-14 Thu 11.2 ### ### 11.28 12,860,042 0 ### ### 0.8
2004-Oct-13 Wed ### ### ### ### 11,723,427 0 ### ### 0.0
2004-Oct-12 Tue ### 11.23 ### ### 14,349,343 ### 28.7 28.7 0.0
2004-Oct-11 Mon ### ### ### ### 10,757,522 0 70.3 70.3 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu 11.5 11.55 11.28 ### 19,131,752 218,388,949 19.7 19.7 0.0
2004-Oct-06 Wed 11.4 11.52 ### 11.42 69.8 69.8 0.8
2004-Oct-05 Tue 11.48 11.48 11.26 ### 13,421,941 ### ### ### 0.0
2004-Oct-04 Mon ### ### ### 11.58 5,323,955 0 87.8 87.8 0.8
2004-Oct-01 Fri ### ### 11.21 11.28 32.4 32.4 0.8
2004-Sep-30 Thu 11.5 11.59 ### 11.41 26.1 26.1 ###
2004-Sep-29 Wed 11.42 11.52 11.4 11.46 15,119,456 ### 67.8 67.8 0.8
2004-Sep-28 Tue 11.47 11.56 ### ### 8,954,821 ### 21.7 21.7 0.0
2004-Sep-27 Mon 11.42 11.53 ### 11.46 ### ### 0.8
2004-Sep-24 Fri 11.53 11.53 ### 11.42 25.0 25.0 0.8
2004-Sep-23 Thu ### ### 11.48 11.52 23.9 23.9 0.8
2004-Sep-22 Wed ### ### 11.71 11.78 ### ### ###
2004-Sep-21 Tue ### ### 11.85 11.87 26.2 26.2 0.8
2004-Sep-20 Mon ### ### ### ### 28.9 28.9 0.0
2004-Sep-17 Fri ### ### ### ### 6,956,584 0 24.6 24.6 0.0
2004-Sep-16 Thu 11.87 ### 11.85 ### 14,684,020 ### 68.4 68.4 0.0
2004-Sep-15 Wed ### ### 11.59 ### 21,369,222 123,834,641 90.6 90.6 0.0
2004-Sep-14 Tue ### 11.54 11.29 11.51 13,443,675 153,459,550 83.2 83.2 0.8
2004-Sep-13 Mon ### ### 11.24 ### 6,014,984 ### ### ### 0.0
2004-Sep-10 Fri ### ### 11.28 ### 5,759,085 ### ### ### 0.0
2004-Sep-09 Thu 11.28 ### 11.22 11.26 29.2 29.2 0.8
2004-Sep-08 Wed 11.26 11.29 11.2 11.25 5,511,175 ### 33.3 33.3 ###
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 3,341,156 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 71.7 71.7 0.0
2004-Aug-31 Tue ### ### ### ### 5,251,686 0 ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 8,311,689 0 32.3 32.3 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### 10.86 ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 12.4 12.4 0.0
2004-Aug-24 Tue 11.25 ### 11.22 ### 73.0 73.0 0.0
2004-Aug-23 Mon ### 11.23 ### 11.2 72.0 72.0 0.8
2004-Aug-20 Fri 10.87 ### 10.85 10.88 9,706,958 52,660,247 66.1 66.1 0.8
2004-Aug-19 Thu 11.2 11.2 10.88 ### ### ### 0.0
2004-Aug-18 Wed ### 11.21 ### ### 33.2 33.2 0.0
2004-Aug-17 Tue 11.27 11.27 ### 11.2 11,850,829 66,779,421 26.6 26.6 0.8
2004-Aug-16 Mon 11.2 11.23 ### ### 5,396,145 30,299,354 32.8 32.8 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu 11.2 11.29 10.85 ### 18,552,351 205,374,525 12.8 12.8 0.0
2004-Aug-11 Wed 11.44 11.52 11.41 11.45 8,745,278 ### ### ### 0.8
2004-Aug-10 Tue ### 11.41 ### ### ### ### 0.0
2004-Aug-09 Mon ### 11.51 11.25 11.46 81.2 81.2 0.8
2004-Aug-06 Fri 11.58 ### ### 11.48 9,030,675 0 ### ### 0.8
2004-Aug-05 Thu ### 11.77 ### 11.72 20,805,720 ### 72.2 72.2 0.8
2004-Aug-04 Wed 12.2 12.26 ### ### 4,660,922 28,571,451 31.1 31.1 0.0
2004-Aug-03 Tue ### ### ### ### 5,509,945 0 83.3 83.3 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### 12.25 ### 12.22 13,528,785 ### 65.1 65.1 0.9
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### 12.22 ### ### 4,143,378 ### ### ### 0.0
2004-Jul-26 Mon ### 12.2 ### ### 35.1 35.1 0.0
2004-Jul-23 Fri 12.2 12.23 ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### 12.27 ### 12.26 8,919,554 ### 74.4 74.4 0.9
2004-Jul-20 Tue 12.2 12.22 ### ### 7,054,242 ### ### ### 0.0
2004-Jul-19 Mon 12.22 ### 12.21 12.26 4,052,452 ### ### ### 0.9
2004-Jul-16 Fri ### ### ### ### 84.6 84.6 0.0
2004-Jul-15 Thu ### 12.23 ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 6,229,179 0 30.9 30.9 0.0
2004-Jul-13 Tue ### ### ### ### 30.6 30.6 0.0
2004-Jul-12 Mon ### 12.27 ### ### ### ### 0.0
2004-Jul-09 Fri ### 12.22 ### ### 7,881,942 ### 74.5 74.5 0.0
2004-Jul-08 Thu ### ### ### 12.2 ### ### ###
2004-Jul-07 Wed ### 12.5 ### 12.42 5,773,481 36,084,256 ### ### 0.9
2004-Jul-06 Tue 12.55 12.57 12.44 12.45 19.7 19.7 ###
2004-Jul-05 Mon 12.52 12.56 12.48 12.54 3,539,876 44,319,247 66.9 66.9 0.9
2004-Jul-02 Fri ### ### 12.57 12.59 28.3 28.3 ###
2004-Jul-01 Thu 12.7 12.74 ### 12.72 67.3 67.3 0.9
2004-Jun-30 Wed 12.74 12.78 ### ### 8,839,752 ### 25.9 25.9 0.0
2004-Jun-29 Tue ### 12.75 12.59 ### 29.7 29.7 0.0
2004-Jun-28 Mon ### 12.75 12.58 12.75 8,401,550 ### ### ### ###
2004-Jun-25 Fri ### 12.78 12.52 ### 72.9 72.9 0.0
2004-Jun-24 Thu 12.83 ### 12.42 12.58 16.7 16.7 0.9
2004-Jun-23 Wed ### 13.25 ### ### 9,601,282 ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 33.8 33.8 0.0
2004-Jun-21 Mon ### 13.29 ### 13.24 8,510,424 ### ### ### 0.9
2004-Jun-18 Fri 13.2 13.2 ### ### 5,687,842 37,539,757 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 71.2 71.2 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 79.3 79.3 0.0
2004-Jun-14 Mon ### ### ### ### 74.0 74.0 0.0
2004-Jun-11 Fri ### ### ### ### ### ### 0.0
2004-Jun-10 Thu ### ### 12.8 ### 6,284,345 ### 76.1 76.1 0.0
2004-Jun-09 Wed ### ### 12.89 ### 30.2 30.2 0.0
2004-Jun-08 Tue ### ### ### ### ### ### 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 3,389,643 0 72.3 72.3 0.0
2004-Jun-03 Thu ### ### ### ### 5,483,725 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### ### ### 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### 12.88 ### 3,781,249 24,351,243 75.8 75.8 0.0
2004-May-28 Fri ### ### 12.83 12.85 ### ### 0.9
2004-May-27 Thu ### ### ### ### 7,175,188 0 64.9 64.9 0.0
2004-May-26 Wed 12.85 ### 12.83 12.88 69.9 69.9 ###
2004-May-25 Tue 12.73 12.77 ### ### 2,940,047 ### ### ### 0.0
2004-May-24 Mon 12.76 12.81 ### ### ### ### 0.0
2004-May-21 Fri 12.71 12.85 ### 12.76 69.1 69.1 ###
2004-May-20 Thu 12.83 12.84 ### 12.75 27.5 27.5 ###
2004-May-19 Wed ### ### ### ### 4,223,048 0 ### ### 0.0
2004-May-18 Tue 12.8 ### 12.79 12.86 9,246,386 ### 76.0 76.0 0.9
2004-May-17 Mon 12.79 12.79 12.56 12.59 ### ### ###
2004-May-14 Fri ### ### 12.86 12.88 34.1 34.1 ###
2004-May-13 Thu 12.73 12.87 12.73 12.78 ### ### 0.9
2004-May-12 Wed 12.75 12.79 ### ### ### ### 0.0
2004-May-11 Tue 12.76 12.81 ### 12.73 32.0 32.0 ###
2004-May-10 Mon ### ### 12.78 12.8 ### ### 0.9
2004-May-07 Fri ### ### ### ### 88.9 88.9 0.0
2004-May-06 Thu 12.73 12.79 ### 12.76 5,057,147 32,340,455 76.3 76.3 ###
2004-May-05 Wed 12.71 12.73 12.59 ### 25.7 25.7 0.0
2004-May-04 Tue 12.7 12.73 ### ### 35.0 35.0 0.0
2004-May-03 Mon ### 12.7 12.58 ### ### ### 0.0
2004-Apr-30 Fri ### ### 12.58 12.77 15,607,885 ### 71.9 71.9 0.9
2004-Apr-29 Thu ### 12.76 ### ### 79.8 79.8 0.0
2004-Apr-28 Wed ### ### 12.8 12.84 4,494,741 28,766,342 27.9 27.9 0.9
2004-Apr-27 Tue 12.78 ### 12.74 ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 2,019,873 0 ### ### 0.0
2004-Apr-23 Fri ### 13.2 ### ### 7,400,178 48,841,174 ### ### 0.0
2004-Apr-22 Thu 12.89 ### 12.85 ### 83.9 83.9 0.0
2004-Apr-21 Wed 12.75 12.85 12.74 12.84 ### ### 0.9
2004-Apr-20 Tue ### ### 12.58 ### ### ### 0.0
2004-Apr-19 Mon 12.43 12.57 12.41 12.49 8,363,922 104,465,385 77.1 77.1 0.9
2004-Apr-16 Fri 12.4 12.42 ### ### 4,090,850 25,404,178 ### ### 0.0
2004-Apr-15 Thu 12.55 ### ### ### 10,556,920 0 22.9 22.9 0.0
2004-Apr-14 Wed ### 12.46 ### 12.42 89.4 89.4 0.9
2004-Apr-13 Tue 12.4 12.41 ### 12.22 17,715,170 109,922,629 22.3 22.3 0.9
2004-Apr-08 Thu 12.47 12.47 ### 12.43 21,015,752 ### 28.0 28.0 0.9
2004-Apr-07 Wed ### 12.4 12.28 ### 38,031,852 469,313,053 80.8 80.8 0.0
2004-Apr-06 Tue 12.24 12.27 ### ### 11,481,889 70,441,389 31.9 31.9 0.0
2004-Apr-05 Mon ### ### ### ### 78.5 78.5 0.0
2004-Apr-02 Fri ### ### 11.87 ### 29.6 29.6 0.0
2004-Apr-01 Thu 11.8 ### 11.78 ### 8,201,959 ### ### ### 0.0
2004-Mar-31 Wed ### 11.84 ### 11.78 75.3 75.3 ###
2004-Mar-30 Tue 11.7 11.7 11.55 ### ### ### 0.0
2004-Mar-29 Mon ### 11.73 11.58 11.58 ### ### 0.8
2004-Mar-26 Fri 11.7 11.76 ### 11.7 21,265,524 125,041,281 66.8 66.8 0.8
2004-Mar-25 Thu 11.48 11.53 ### 11.5 21,065,225 121,441,022 72.2 72.2 ###
2004-Mar-24 Wed 11.56 ### 11.49 11.49 31.6 31.6 ###
2004-Mar-23 Tue 11.48 ### 11.45 11.57 ### ### ###
2004-Mar-22 Mon 11.72 11.78 11.7 11.72 75.5 75.5 0.8
2004-Mar-19 Fri 11.75 ### 11.74 11.85 7,831,157 ### 73.9 73.9 ###
2004-Mar-18 Thu ### ### 11.89 11.89 ### ### ###
2004-Mar-17 Wed ### ### 11.89 ### ### ### 0.0
2004-Mar-16 Tue ### ### 11.87 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 5,321,778 0 37.1 37.1 0.0
2004-Mar-12 Fri ### ### ### ### 77.1 77.1 0.0
2004-Mar-11 Thu 11.82 ### 11.74 11.89 15,797,642 92,732,158 76.2 76.2 ###
2004-Mar-10 Wed ### ### 11.87 11.88 13,667,683 ### 27.4 27.4 0.8
2004-Mar-09 Tue ### ### ### ### 8,384,579 0 ### ### 0.0
2004-Mar-08 Mon ### 12.41 12.25 12.28 9,501,728 ### ### ### 0.9
2004-Mar-05 Fri 12.47 12.49 ### 12.46 32.8 32.8 0.9
2004-Mar-04 Thu 12.4 12.46 ### 12.4 9,328,780 ### ### ### 0.9
2004-Mar-03 Wed ### ### ### ### 14,407,222 0 ### ### 0.0
2004-Mar-02 Tue ### ### ### ### ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 5,072,728 0 ### ### 0.0
2004-Feb-27 Fri ### 12.2 ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 81.3 81.3 0.0
2004-Feb-25 Wed ### ### ### ### 33.9 33.9 0.0
2004-Feb-24 Tue ### ### ### ### 7,026,346 0 ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 4,196,744 0 73.3 73.3 0.0
2004-Feb-20 Fri ### ### ### ### 7,133,841 0 ### ### 0.0
2004-Feb-19 Thu 12.25 12.27 ### 12.25 ### ### 0.9
2004-Feb-18 Wed 12.41 12.42 ### ### 24.9 24.9 0.0
2004-Feb-17 Tue 12.43 12.47 ### 12.44 5,990,982 37,353,772 67.2 67.2 0.9
2004-Feb-16 Mon ### 12.48 ### 12.4 ### ### 0.9
2004-Feb-13 Fri 12.22 12.44 ### ### 17,871,143 ### 80.2 80.2 0.0
2004-Feb-12 Thu 12.25 ### 12.22 12.26 16,796,356 ### ### ### 0.9
2004-Feb-11 Wed ### ### ### ### 8,379,687 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 7,442,145 0 69.9 69.9 0.0
2004-Feb-09 Mon ### ### 11.85 11.87 ### ### 0.8
2004-Feb-06 Fri 11.78 11.78 ### 11.73 8,488,149 ### ### ### 0.8
2004-Feb-05 Thu 11.89 ### 11.7 11.75 11,403,882 ### ### ### ###
2004-Feb-04 Wed ### ### 11.84 ### 9,307,889 ### ### ### 0.0
2004-Feb-03 Tue ### ### 11.86 ### 7,644,353 ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 75.3 75.3 0.0
2004-Jan-30 Fri ### ### 11.88 ### 19,790,648 117,556,449 ### ### 0.0
2004-Jan-29 Thu 11.89 ### 11.8 11.84 ### ### 0.8
2004-Jan-28 Wed ### ### ### ### 12,862,488 0 ### ### 0.0
2004-Jan-27 Tue 12.42 12.53 12.27 ### 33.2 33.2 0.0
2004-Jan-23 Fri ### 12.45 ### ### 13,192,321 ### 25.0 25.0 0.0
2004-Jan-22 Thu 12.42 12.56 ### ### 26.8 26.8 0.0
2004-Jan-21 Wed ### 12.29 ### 12.27 ### ### ###
2004-Jan-20 Tue ### 12.27 ### 12.27 7,483,186 45,909,346 ### ### ###
2004-Jan-19 Mon ### ### ### ### 74.7 74.7 0.0
2004-Jan-16 Fri ### ### ### ### 8,394,882 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.7 68.7 0.0
2004-Jan-14 Wed 11.82 ### 11.78 ### 11,449,751 ### 77.1 77.1 0.0
2004-Jan-13 Tue ### ### 11.82 11.86 ### ### 0.8
2004-Jan-12 Mon 11.75 ### 11.75 ### ### ### 0.0
2004-Jan-09 Fri 11.83 11.86 11.74 11.75 6,005,855 70,869,089 ### ### ###
2004-Jan-08 Thu 11.88 ### 11.83 ### 5,671,622 33,547,644 ### ### 0.0
2004-Jan-07 Wed ### ### 11.89 ### 30.4 30.4 0.0
2004-Jan-06 Tue ### 12.22 ### ### 8,396,372 ### ### ### 0.0
2004-Jan-05 Mon ### 12.24 ### ### ### ### 0.0
2004-Jan-02 Fri ### 12.26 ### 12.23 4,082,779 ### ### ### ###
2003-Dec-31 Wed ### ### 11.88 ### 3,144,121 18,676,078 ### ### 0.0
2003-Dec-30 Tue ### ### 11.88 ### ### ### 0.0
2003-Dec-29 Mon 11.8 ### 11.75 ### ### ### 0.0
2003-Dec-24 Wed ### ### 11.84 11.88 ### ### 0.8
2003-Dec-23 Tue 11.85 ### 11.79 ### ### ### 0.0
2003-Dec-22 Mon 11.8 ### 11.8 11.84 5,763,051 ### 69.5 69.5 0.8
2003-Dec-19 Fri ### 11.73 ### ### 9,437,320 55,349,881 31.9 31.9 0.0
2003-Dec-18 Thu 11.74 11.74 11.58 ### 9,451,843 110,208,489 28.0 28.0 0.0
2003-Dec-17 Wed ### 11.73 11.55 ### 7,091,185 ### 72.7 72.7 0.0
2003-Dec-16 Tue 11.79 11.79 11.58 ### 7,851,777 ### ### ### 0.0
2003-Dec-15 Mon 11.89 ### 11.87 ### 81.1 81.1 0.0
2003-Dec-12 Fri ### 11.7 ### ### 73.0 73.0 0.0
2003-Dec-11 Thu 11.29 11.52 11.28 11.47 9,945,947 ### 85.7 85.7 ###
2003-Dec-10 Wed 11.25 11.43 11.25 11.27 11,213,382 127,159,751 76.1 76.1 ###
2003-Dec-09 Tue ### ### ### ### 77.5 77.5 0.0
2003-Dec-08 Mon 11.52 11.55 11.29 ### ### ### 0.0
2003-Dec-05 Fri ### ### 11.52 11.54 ### ### 0.8
2003-Dec-04 Thu ### ### 11.54 ### 5,632,845 ### 30.7 30.7 0.0
2003-Dec-03 Wed ### 11.71 ### ### 31.6 31.6 0.0
2003-Dec-02 Tue 11.8 11.84 ### 11.7 ### ### 0.8
2003-Dec-01 Mon 11.78 11.8 ### 11.73 3,965,426 ### 35.2 35.2 0.8
2003-Nov-28 Fri 11.73 11.84 11.71 11.79 ### ### 0.8
2003-Nov-27 Thu 11.84 11.85 11.71 11.73 4,187,875 ### ### ### 0.8
2003-Nov-26 Wed 11.8 11.85 11.77 11.84 6,582,941 ### 68.0 68.0 0.8
2003-Nov-25 Tue 11.79 11.79 11.73 11.77 36.3 36.3 ###
2003-Nov-24 Mon 11.71 11.77 11.48 11.53 6,628,154 ### 26.4 26.4 ###
2003-Nov-21 Fri 11.75 11.75 11.58 ### 6,627,228 ### 36.5 36.5 0.0
2003-Nov-20 Thu 11.83 ### 11.8 11.88 8,105,941 47,825,051 73.6 73.6 0.8
2003-Nov-19 Wed 11.8 11.84 ### 11.74 ### ### 0.8
2003-Nov-18 Tue ### ### 11.81 ### 6,425,078 37,940,085 43.0 43.0 0.0
2003-Nov-17 Mon ### ### ### ### ### ### 0.0
2003-Nov-14 Fri ### ### ### 12.2 10,460,975 0 28.0 28.0 ###
2003-Nov-13 Thu ### ### 12.5 12.54 30.0 30.0 0.9
2003-Nov-12 Wed 12.57 12.74 12.55 ### ### ### 0.0
2003-Nov-11 Tue 12.84 ### ### ### 12,450,570 0 ### ### 0.0
2003-Nov-10 Mon 13.2 13.22 ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### 12.87 ### 14,597,726 ### 31.3 31.3 0.0
2003-Nov-05 Wed 12.71 12.8 ### 12.75 ### ### ###
2003-Nov-04 Tue 12.78 12.89 12.77 12.87 7,023,373 90,109,875 ### ### ###
2003-Nov-03 Mon ### ### 12.47 12.55 6,037,525 ### 36.1 36.1 ###
2003-Oct-31 Fri ### ### 12.49 12.55 15,412,783 96,252,829 35.0 35.0 ###
2003-Oct-30 Thu 12.58 ### 12.46 12.52 7,852,923 ### ### ### 0.9
2003-Oct-29 Wed 12.47 12.5 12.43 12.45 7,716,944 ### ### ### ###
2003-Oct-28 Tue 12.28 ### 12.25 ### ### ### 0.0
2003-Oct-27 Mon 12.28 ### ### ### 4,667,171 0 ### ### 0.0
2003-Oct-24 Fri 12.28 ### ### ### ### ### 0.0
2003-Oct-23 Thu 12.25 ### ### 12.21 11,249,387 0 ### ### 0.9
2003-Oct-22 Wed 12.47 12.5 ### ### 6,078,481 ### 29.5 29.5 0.0
2003-Oct-21 Tue ### ### 12.57 12.59 5,510,525 34,633,649 ### ### ###
2003-Oct-20 Mon 12.45 12.57 12.4 12.47 70.2 70.2 ###
2003-Oct-17 Fri 12.5 12.57 12.5 12.52 66.5 66.5 0.9
2003-Oct-16 Thu 12.59 ### 12.44 12.52 7,046,784 ### ### ### 0.9
2003-Oct-15 Wed 12.59 12.73 12.45 12.5 8,591,974 108,172,952 ### ### 0.9
2003-Oct-14 Tue ### ### 12.59 ### 7,776,447 ### 69.4 69.4 0.0
2003-Oct-13 Mon 12.23 12.48 12.23 12.45 5,181,824 ### ### ### ###
2003-Oct-10 Fri 12.25 ### ### ### 7,259,773 0 ### ### 0.0
2003-Oct-09 Thu ### 12.23 ### ### 72.2 72.2 0.0
2003-Oct-08 Wed 12.29 ### ### ### 7,587,743 0 23.7 23.7 0.0
2003-Oct-07 Tue ### ### ### ### 21.8 21.8 0.0
2003-Oct-06 Mon 12.27 12.41 12.26 ### 5,734,957 ### ### ### 0.0
2003-Oct-03 Fri ### ### 11.88 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 7,158,741 0 ### ### 0.0
2003-Oct-01 Wed ### ### 11.74 11.8 15,223,457 ### ### ### 0.8
2003-Sep-30 Tue 12.21 12.28 ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 5,970,329 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu 12.42 12.44 12.27 ### 31.8 31.8 0.0
2003-Sep-24 Wed 12.56 12.73 12.56 12.73 75.7 75.7 ###
2003-Sep-23 Tue 12.52 12.58 ### 12.42 ### ### 0.9
2003-Sep-22 Mon 12.72 12.76 ### ### 5,566,377 35,513,485 ### ### 0.0
2003-Sep-19 Fri ### ### 12.89 12.89 ### ### ###
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 10,644,685 0 77.5 77.5 0.0
2003-Sep-16 Tue 12.55 12.78 12.5 12.7 77.4 77.4 0.9
2003-Sep-15 Mon ### 12.7 12.54 12.59 ### ### ###
2003-Sep-12 Fri ### ### 12.72 12.79 4,123,245 ### 28.1 28.1 ###
2003-Sep-11 Thu ### ### 12.86 12.88 9,493,175 ### ### ### ###
2003-Sep-10 Wed ### ### ### ### 71.2 71.2 0.0
2003-Sep-09 Tue ### ### ### ### 4,950,553 0 22.2 22.2 0.0
2003-Sep-08 Mon ### 13.26 ### ### ### ### 0.0
2003-Sep-05 Fri 13.54 13.54 13.26 13.29 6,031,742 80,825,342 19.3 19.3 ###
2003-Sep-04 Thu 13.79 13.79 ### ### 8,799,720 ### 18.6 18.6 0.0
2003-Sep-03 Wed 13.72 13.81 ### ### 6,141,487 ### 28.6 28.6 0.0
2003-Sep-02 Tue ### ### 13.45 13.59 34.5 34.5 ###
2003-Sep-01 Mon ### ### ### 13.57 6,889,882 0 ### ### ###
2003-Aug-29 Fri ### 13.28 ### 13.2 ### ### 0.9
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 12.83 ### 12.78 12.81 34.3 34.3 ###
2003-Aug-26 Tue 12.58 12.76 12.48 12.76 ### ### ###
2003-Aug-25 Mon 12.58 ### 12.54 12.56 2,850,084 17,870,026 ### ### 0.9
2003-Aug-22 Fri 12.56 12.59 12.54 12.57 ### ### 0.9
2003-Aug-21 Thu 12.47 12.52 ### 12.48 3,695,720 ### 71.6 71.6 ###
2003-Aug-20 Wed 12.57 ### 12.52 12.52 34.7 34.7 0.9
2003-Aug-19 Tue 12.45 12.52 12.41 12.48 6,858,044 ### ### ### ###
2003-Aug-18 Mon ### 12.41 ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### ### ### 0.0
2003-Aug-14 Thu ### ### 12.21 12.23 12,948,021 ### ### ### ###
2003-Aug-13 Wed ### 12.45 ### ### 11,634,887 72,427,171 ### ### 0.0
2003-Aug-12 Tue ### 12.26 ### 12.24 ### ### 0.9
2003-Aug-11 Mon 11.86 ### 11.86 ### 9,599,522 ### ### ### 0.0
2003-Aug-08 Fri 11.7 11.81 11.7 11.75 69.6 69.6 ###
2003-Aug-07 Thu 11.71 11.82 11.7 11.78 73.9 73.9 ###
2003-Aug-06 Wed 11.55 ### 11.51 ### 9,169,973 ### ### ### 0.0
2003-Aug-05 Tue ### 11.75 ### ### 6,822,747 ### 72.7 72.7 0.0
2003-Aug-04 Mon ### ### 11.58 ### ### ### 0.0
2003-Aug-01 Fri ### 11.83 ### 11.8 ### ### 0.8
2003-Jul-31 Thu 11.5 ### 11.48 11.57 11,628,221 66,745,988 68.3 68.3 ###
2003-Jul-30 Wed 11.5 11.51 ### 11.41 24.1 24.1 ###
2003-Jul-29 Tue ### 11.72 11.54 11.59 10,762,479 ### ### ### 0.8
2003-Jul-28 Mon 11.78 11.8 11.72 11.74 8,812,351 103,633,247 26.6 26.6 0.8
2003-Jul-25 Fri 11.48 ### 11.45 ### 15,232,385 ### ### ### 0.0
2003-Jul-24 Thu 11.55 11.71 11.53 ### 10,279,224 119,444,582 74.9 74.9 0.0
2003-Jul-23 Wed ### 11.78 ### 11.73 73.3 73.3 0.8
2003-Jul-22 Tue 11.58 ### 11.52 11.59 4,867,229 ### ### ### 0.8
2003-Jul-21 Mon 11.78 11.87 11.73 11.74 5,031,521 59,371,947 28.8 28.8 0.8
2003-Jul-18 Fri 11.7 11.81 ### 11.75 6,302,259 ### ### ### ###
2003-Jul-17 Thu ### 11.78 ### 11.73 9,821,577 57,849,088 76.5 76.5 0.8
2003-Jul-16 Wed 11.86 ### 11.8 ### 70.1 70.1 0.0
2003-Jul-15 Tue ### ### 11.87 11.88 ### ### 0.8
2003-Jul-14 Mon 11.76 11.87 11.74 11.87 6,853,973 80,911,151 ### ### 0.8
2003-Jul-11 Fri ### ### 11.52 11.58 25.7 25.7 0.8
2003-Jul-10 Thu ### 11.75 11.58 11.72 6,823,248 79,593,187 77.7 77.7 0.8
2003-Jul-09 Wed ### ### 11.5 11.56 6,229,851 35,821,643 ### ### 0.8
2003-Jul-08 Tue 11.5 11.53 11.45 11.49 33.1 33.1 ###
2003-Jul-07 Mon ### 11.22 ### 11.2 4,784,756 26,842,481 ### ### 0.8
2003-Jul-04 Fri ### ### ### ### 31.0 31.0 0.0
2003-Jul-03 Thu ### ### 11.2 11.25 22.0 22.0 ###
2003-Jul-02 Wed 11.2 11.25 ### 11.22 9,419,770 ### 68.6 68.6 ###
2003-Jul-01 Tue 11.22 11.29 ### 11.23 8,781,925 ### ### ### 0.8
2003-Jun-30 Mon 11.26 ### 11.2 11.2 10,962,624 ### 32.3 32.3 0.8
2003-Jun-27 Fri 11.2 11.28 ### 11.28 ### ### 0.8
2003-Jun-25 Wed ### 11.44 ### ### 31.7 31.7 0.0
2003-Jun-24 Tue ### 11.41 11.28 ### 9,882,579 112,117,858 34.6 34.6 0.0
2003-Jun-23 Mon 11.49 ### 11.42 11.48 ### ### 0.8
2003-Jun-20 Fri 11.7 11.7 11.54 11.57 22.1 22.1 ###
2003-Jun-19 Thu 11.84 11.88 11.78 11.88 11,020,849 130,376,643 73.2 73.2 0.8
2003-Jun-18 Wed ### ### 11.89 ### 4,596,241 27,324,652 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 16,977,580 0 32.0 32.0 0.0
2003-Jun-16 Mon 11.8 11.84 11.79 11.82 6,087,885 ### 65.1 65.1 0.8
2003-Jun-13 Fri ### ### ### ### 5,830,959 0 68.2 68.2 0.0
2003-Jun-12 Thu ### ### ### ### 7,181,573 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue 11.88 ### 11.86 ### 77.3 77.3 0.0
2003-Jun-06 Fri ### ### 11.88 ### 74.6 74.6 0.0
2003-Jun-05 Thu ### ### 11.88 ### ### ### 0.0
2003-Jun-04 Wed ### 11.78 ### ### ### ### 0.0
2003-Jun-03 Tue ### ### 11.71 11.71 18.0 18.0 ###
2003-Jun-02 Mon 11.8 ### 11.79 11.88 5,255,276 30,979,852 78.5 78.5 0.8
2003-May-30 Fri ### ### 11.55 ### 30,597,587 ### ### ### 0.0
2003-May-29 Thu 11.75 ### 11.7 11.8 14,029,282 ### ### ### 0.8
2003-May-28 Wed ### 11.71 11.58 ### 31.2 31.2 0.0
2003-May-27 Tue 11.42 11.45 11.28 ### 4,008,586 45,557,579 ### ### 0.0
2003-May-26 Mon 11.49 11.49 11.4 11.46 ### ### 0.8
2003-May-23 Fri 11.41 11.51 ### 11.51 10,155,583 58,445,380 76.3 76.3 0.8
2003-May-22 Thu ### ### ### ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 25.5 25.5 0.0
2003-May-20 Tue ### ### 10.88 ### 75.2 75.2 0.0
2003-May-19 Mon ### 11.44 11.23 ### ### ### 0.0
2003-May-16 Fri ### 11.71 11.46 11.52 ### ### 0.8
2003-May-15 Thu 11.59 ### 11.47 11.53 ### ### ###
2003-May-14 Wed 11.75 11.77 ### ### ### ### 0.0
2003-May-13 Tue ### 11.52 ### 11.43 10,747,478 61,905,473 79.4 79.4 ###
2003-May-12 Mon ### 11.43 ### ### 5,840,955 33,381,057 ### ### 0.0
2003-May-09 Fri ### 11.24 ### 11.2 74.7 74.7 0.8
2003-May-08 Thu 11.29 ### 11.23 ### 2,745,080 15,413,624 78.7 78.7 0.0
2003-May-07 Wed 11.29 ### 11.26 11.29 7,232,458 ### 70.6 70.6 ###
2003-May-06 Tue ### ### ### 11.22 6,345,971 0 ### ### ###
2003-May-05 Mon 11.4 11.49 ### 11.49 5,030,376 ### ### ### ###
2003-May-02 Fri ### ### ### ### 5,655,174 0 34.4 34.4 0.0
2003-May-01 Thu ### ### ### 11.2 3,932,257 0 ### ### 0.8
2003-Apr-30 Wed 11.45 11.48 ### ### ### ### 0.0
2003-Apr-29 Tue ### 11.47 11.26 11.43 7,575,589 ### 77.8 77.8 ###
2003-Apr-28 Mon ### ### ### ### 7,962,878 0 74.2 74.2 0.0
2003-Apr-24 Thu 11.4 11.43 11.26 ### 10,275,721 116,578,054 25.1 25.1 0.0
2003-Apr-23 Wed ### 11.41 ### ### 9,379,043 53,507,440 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 5,760,540 0 69.2 69.2 0.0
2003-Apr-17 Thu ### ### 10.85 10.89 4,070,842 ### 30.0 30.0 0.8
2003-Apr-16 Wed 11.28 ### 11.22 11.23 28.1 28.1 0.8
2003-Apr-15 Tue 11.2 11.26 ### ### 8,418,674 ### ### ### 0.0
2003-Apr-14 Mon ### ### ### ### 13,597,472 0 27.5 27.5 0.0
2003-Apr-11 Fri 10.58 10.81 10.52 ### 22,607,758 ### ### ### 0.0
2003-Apr-10 Thu 11.2 11.29 ### 10.7 5.5 5.5 0.8
2003-Apr-09 Wed ### 11.77 11.55 11.73 10,950,084 127,677,979 ### ### 0.8
2003-Apr-08 Tue ### 11.83 11.5 ### ### ### 0.0
2003-Apr-07 Mon 11.51 11.74 11.51 11.7 ### ### 0.8
2003-Apr-04 Fri 11.25 ### ### ### 10,398,571 0 ### ### 0.0
2003-Apr-03 Thu 11.48 11.56 ### ### 16,484,542 95,280,652 24.7 24.7 0.0
2003-Apr-02 Wed ### ### ### ### 18,190,074 0 ### ### 0.0
2003-Apr-01 Tue 10.59 ### 10.45 ### ### ### 0.0
2003-Mar-31 Mon ### ### ### 10.77 15,581,772 0 ### ### ###
2003-Mar-28 Fri 10.7 11.29 10.55 ### ### ### 0.0
2003-Mar-27 Thu ### ### ### 10.74 9.7 9.7 0.8
2003-Mar-26 Wed 10.87 11.25 10.85 ### 90.4 90.4 0.0
2003-Mar-25 Tue 10.58 10.73 10.52 10.73 12,219,872 129,836,140 81.6 81.6 ###
2003-Mar-24 Mon ### ### 10.83 ### ### ### 0.0
2003-Mar-21 Fri ### 11.42 ### 11.28 75.9 75.9 0.8
2003-Mar-20 Thu 10.71 ### 10.71 ### ### ### 0.0
2003-Mar-19 Wed ### 10.74 10.58 ### ### ### 0.0
2003-Mar-18 Tue 10.71 10.82 10.57 10.82 20,899,844 ### 69.3 69.3 0.8
2003-Mar-17 Mon ### ### 9.89 ### ### ### 0.0
2003-Mar-14 Fri ### ### ### 10.25 ### ### 0.7
2003-Mar-13 Thu 9.52 9.8 9.52 9.74 6,139,885 59,311,289 88.1 88.1 0.7
2003-Mar-12 Wed 9.42 9.52 ### 9.52 6,761,529 32,184,878 ### ### ###
2003-Mar-11 Tue 9.4 9.4 ### ### ### ### 0.0
2003-Mar-10 Mon 9.72 9.78 9.56 9.56 19.6 19.6 0.7
2003-Mar-07 Fri ### 9.7 9.51 9.58 8,871,426 85,210,046 ### ### 0.7
2003-Mar-06 Thu ### ### 9.82 9.82 22.9 22.9 ###
2003-Mar-05 Wed ### ### 9.79 9.79 ### ### ###
2003-Mar-04 Tue 10.25 ### ### 10.25 5,648,646 0 ### ### 0.7
2003-Mar-03 Mon ### 10.47 10.27 10.41 4,986,352 51,708,470 ### ### ###
2003-Feb-28 Fri 10.29 10.49 ### ### ### ### 0.0
2003-Feb-27 Thu 10.22 10.27 ### ### 22.9 22.9 0.0
2003-Feb-26 Wed 10.45 10.47 10.29 ### 10,984,046 ### 24.2 24.2 0.0
2003-Feb-25 Tue ### ### ### ### 12,132,859 0 15.1 15.1 0.0
2003-Feb-24 Mon 10.89 ### 10.82 ### 5,445,172 29,458,380 74.6 74.6 0.0
2003-Feb-21 Fri 10.73 10.77 10.58 ### 9,268,374 ### ### ### 0.0
2003-Feb-20 Thu ### ### 10.86 ### 6,637,623 ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 8,519,477 0 ### ### 0.0
2003-Feb-18 Tue ### ### 10.8 10.83 6,246,182 33,729,382 ### ### ###
2003-Feb-17 Mon 10.86 ### 10.85 ### 7,676,683 ### ### ### 0.0
2003-Feb-14 Fri 10.74 10.78 10.58 10.75 8,027,546 ### ### ### 0.8
2003-Feb-13 Thu 11.2 ### 10.75 10.86 ### ### 0.8
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 9,575,251 0 82.5 82.5 0.0
2003-Feb-10 Mon 10.8 ### 10.7 ### 5,729,881 ### 83.4 83.4 0.0
2003-Feb-07 Fri 10.79 ### 10.79 ### ### ### 0.0
2003-Feb-06 Thu ### ### 10.79 10.8 9,767,257 52,694,351 ### ### ###
2003-Feb-05 Wed ### ### 10.89 ### ### ### 0.0
2003-Feb-04 Tue 11.25 11.43 ### ### 77.2 77.2 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 75.4 75.4 0.0
2003-Jan-30 Thu ### 11.51 ### 11.49 7,481,547 ### 80.8 80.8 ###
2003-Jan-29 Wed ### 11.44 ### ### ### ### 0.0
2003-Jan-28 Tue 11.4 11.4 ### 11.23 ### ### 0.8
2003-Jan-24 Fri 11.86 ### 11.85 ### 76.1 76.1 0.0
2003-Jan-23 Thu 11.55 11.83 11.55 11.82 10,037,989 ### 85.3 85.3 0.8
2003-Jan-22 Wed 11.75 11.75 ### ### 14,396,424 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 4,917,751 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 72.6 72.6 0.0
2003-Jan-17 Fri 12.25 12.27 ### 12.2 ### ### ###
2003-Jan-16 Thu ### 12.42 ### ### ### ### 0.0
2003-Jan-15 Wed 12.55 ### 12.5 ### 76.6 76.6 0.0
2003-Jan-14 Tue 12.54 ### 12.52 12.57 70.6 70.6 0.9
2003-Jan-13 Mon 12.52 12.78 12.45 12.74 6,771,851 ### 82.7 82.7 ###
2003-Jan-10 Fri 12.56 ### ### 12.51 8,526,278 0 ### ### ###
2003-Jan-09 Thu ### 12.44 ### 12.41 6,642,448 41,316,026 86.5 86.5 ###
2003-Jan-08 Wed ### 12.44 12.22 ### ### ### 0.0
2003-Jan-07 Tue 12.54 12.55 ### ### 17.6 17.6 0.0
2003-Jan-06 Mon 12.2 12.5 12.2 12.43 ### ### 0.9
2003-Jan-03 Fri ### 12.25 ### ### 75.1 75.1 0.0
2003-Jan-02 Thu ### 11.79 11.56 11.7 ### ### 0.8
2002-Dec-31 Tue 11.59 ### 11.48 11.48 ### ### 0.8
2002-Dec-30 Mon 11.58 11.59 11.47 11.52 ### ### 0.8
2002-Dec-27 Fri ### ### 11.76 11.81 2,281,673 ### ### ### ###
2002-Dec-24 Tue ### ### ### ### 2,638,775 0 12.2 12.2 0.0
2002-Dec-23 Mon ### ### ### 12.22 4,255,875 0 79.1 79.1 0.9
2002-Dec-20 Fri 11.85 ### 11.8 ### 10,728,046 63,295,471 70.6 70.6 0.0
2002-Dec-19 Thu ### ### ### ### 9,733,883 0 ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 84.2 84.2 0.0
2002-Dec-17 Tue ### ### ### ### 75.8 75.8 0.0
2002-Dec-16 Mon 11.55 ### 11.5 11.54 5,471,180 31,459,285 31.0 31.0 0.8
2002-Dec-13 Fri ### ### 11.7 11.76 13.8 13.8 0.8
2002-Dec-12 Thu ### ### ### ### 6,575,345 0 ### ### 0.0
2002-Dec-11 Wed ### ### 11.82 ### 10,977,577 64,877,480 82.6 82.6 0.0
2002-Dec-10 Tue 11.84 11.85 ### ### 10,412,741 ### 21.0 21.0 0.0
2002-Dec-09 Mon ### 12.48 ### ### 11,317,443 70,620,844 26.4 26.4 0.0
2002-Dec-06 Fri ### ### ### ### 8,031,276 0 ### ### 0.0
2002-Dec-05 Thu 12.25 ### 12.22 ### ### ### 0.0
2002-Dec-04 Wed 12.56 ### 12.44 12.45 14,442,979 89,835,329 30.3 30.3 ###
2002-Dec-03 Tue 12.8 ### 12.78 ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 12,736,982 0 87.9 87.9 0.0
2002-Nov-29 Fri 12.49 12.77 12.48 12.7 ### ### 0.9
2002-Nov-28 Thu 12.4 12.55 ### 12.49 ### ### 0.9
2002-Nov-27 Wed ### ### 11.74 ### 30.3 30.3 0.0
2002-Nov-26 Tue 12.58 12.58 12.23 12.24 9,121,682 ### ### ### 0.9
2002-Nov-25 Mon ### ### ### 12.58 85.2 85.2 0.9
2002-Nov-22 Fri 12.47 12.56 ### ### 8,470,477 ### 24.9 24.9 0.0
2002-Nov-21 Thu ### 12.25 ### ### 76.2 76.2 0.0
2002-Nov-20 Wed ### 11.74 11.52 11.74 78.2 78.2 0.8
2002-Nov-19 Tue 11.49 11.73 11.49 ### 6,352,525 ### 82.8 82.8 0.0
2002-Nov-18 Mon ### 11.76 11.56 ### ### ### 0.0
2002-Nov-15 Fri 11.25 11.5 11.2 11.49 5,894,277 66,900,043 86.7 86.7 ###
2002-Nov-14 Thu ### 11.23 10.82 10.85 21.9 21.9 0.8
2002-Nov-13 Wed 11.2 ### ### ### 8,840,742 0 29.6 29.6 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 11.51 11.27 ### 11,076,376 126,159,922 ### ### 0.0
2002-Nov-08 Fri ### 11.57 ### 11.52 17,735,646 ### 85.2 85.2 0.8
2002-Nov-07 Thu ### ### 11.75 11.75 16,612,347 ### 15.0 15.0 ###
2002-Nov-06 Wed 11.85 ### 11.82 ### 27,415,386 ### 95.1 95.1 0.0
2002-Nov-05 Tue ### 11.59 ### ### 20,227,379 ### 24.4 24.4 0.0
2002-Nov-04 Mon ### 11.24 10.85 11.24 ### ### 0.8
2002-Nov-01 Fri 10.55 ### 10.43 ### 77.0 77.0 0.0
2002-Oct-31 Thu ### ### 10.43 ### 73.2 73.2 0.0
2002-Oct-30 Wed 10.53 10.57 10.4 10.42 13,028,053 ### 23.8 23.8 0.7
2002-Oct-29 Tue ### 10.86 ### 10.75 ### ### 0.8
2002-Oct-28 Mon 10.77 ### 10.77 10.88 ### ### 0.8
2002-Oct-25 Fri 10.44 ### ### ### 19,194,989 0 ### ### 0.0
2002-Oct-24 Thu 10.75 10.79 10.55 10.55 9,841,540 ### ### ### ###
2002-Oct-23 Wed 10.48 10.7 10.42 ### 81.0 81.0 0.0
2002-Oct-22 Tue 10.5 ### 10.46 10.46 28.6 28.6 0.7
2002-Oct-21 Mon 10.46 10.47 ### 10.26 19.5 19.5 0.7
2002-Oct-18 Fri ### ### 10.25 10.46 19,742,379 ### ### ### 0.7
2002-Oct-17 Thu 9.78 ### 9.73 ### ### ### 0.0
2002-Oct-16 Wed ### ### 9.75 9.81 14,525,346 ### 16.6 16.6 ###
2002-Oct-15 Tue 9.55 ### 9.42 ### ### ### 0.0
2002-Oct-14 Mon 9.5 9.55 9.4 9.49 ### ### 0.7
2002-Oct-11 Fri ### 9.22 ### ### 20,944,043 ### 78.8 78.8 0.0
2002-Oct-10 Thu ### 8.77 8.57 8.76 7,445,288 64,550,646 ### ### 0.6
2002-Oct-09 Wed ### 9.21 8.75 8.83 8,550,977 76,787,773 16.0 16.0 ###
2002-Oct-08 Tue 8.8 ### 8.73 ### 90.3 90.3 0.0
2002-Oct-07 Mon ### ### 8.85 8.85 27.4 27.4 0.6
2002-Oct-04 Fri 9.2 ### ### 9.24 ### ### ###
2002-Oct-03 Thu ### 9.23 ### ### 7,329,876 33,827,377 ### ### 0.0
2002-Oct-02 Wed 9.2 9.24 ### ### 12,239,356 56,545,824 22.8 22.8 0.0
2002-Oct-01 Tue 8.85 ### 8.79 8.85 12,268,257 53,918,989 ### ### 0.6
2002-Sep-30 Mon ### ### ### 8.79 20,754,841 0 19.5 19.5 0.6
2002-Sep-27 Fri ### 9.27 ### 9.2 ### ### 0.7
2002-Sep-26 Thu ### 9.24 9 ### ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 10,573,725 0 ### ### 0.0
2002-Sep-24 Tue ### 9.43 ### ### ### ### 0.0
2002-Sep-23 Mon 9.21 9.25 ### ### 7,968,448 36,854,072 ### ### 0.0
2002-Sep-20 Fri 9.5 9.5 ### 9.41 12,200,623 57,952,959 ### ### 0.7
2002-Sep-19 Thu ### 9.78 ### 9.73 9,312,057 45,535,958 85.6 85.6 ###
2002-Sep-18 Wed 9.78 9.81 ### ### ### ### 0.0
2002-Sep-17 Tue 9.8 ### 9.79 ### 15,421,176 75,486,656 86.6 86.6 0.0
2002-Sep-16 Mon 9.55 9.82 9.54 ### 82.9 82.9 0.0
2002-Sep-13 Fri 9.55 ### 9.45 9.54 ### ### ###
2002-Sep-12 Thu ### ### 9.72 9.8 ### ### 0.7
2002-Sep-11 Wed ### ### ### 9.87 11,886,940 0 82.0 82.0 ###
2002-Sep-10 Tue 9.45 9.52 ### 9.42 36.1 36.1 0.7
2002-Sep-09 Mon 9.47 9.49 9.28 ### 21.9 21.9 0.0
2002-Sep-06 Fri 9.25 9.29 ### ### 8,843,978 41,080,277 ### ### 0.0
2002-Sep-05 Thu 9.45 9.53 9.29 ### ### ### 0.0
2002-Sep-04 Wed ### 9.49 9.2 9.28 26.3 26.3 0.7
2002-Sep-03 Tue 9.57 9.74 9.42 9.72 6,355,577 60,886,427 ### ### 0.7
2002-Sep-02 Mon 9.43 9.43 9.43 9.43 0 ###
2002-Aug-30 Fri 9.71 9.72 ### 9.43 ### ### ###
2002-Aug-29 Thu 9.73 9.79 9.53 ### 11,188,086 ### 26.0 26.0 0.0
2002-Aug-28 Wed ### ### ### ### 16.1 16.1 0.0
2002-Aug-27 Tue ### ### 10.29 ### ### ### 0.0
2002-Aug-26 Mon 10.47 10.47 ### 10.45 28.9 28.9 ###
2002-Aug-23 Fri 10.84 10.88 ### 10.79 ### ### ###
2002-Aug-22 Thu ### 10.86 10.54 10.81 6,262,982 ### ### ### 0.8
2002-Aug-21 Wed ### ### 10.25 10.4 ### ### 0.7
2002-Aug-20 Tue ### ### 10.75 10.75 11,269,746 60,574,884 ### ### 0.8
2002-Aug-19 Mon 10.41 ### 10.4 10.58 7,280,650 37,859,380 ### ### 0.8
2002-Aug-16 Fri 10.5 10.55 10.28 10.28 15,634,258 ### ### ### 0.7
2002-Aug-15 Thu ### 10.26 ### ### 13,656,352 70,057,085 ### ### 0.0
2002-Aug-14 Wed ### ### ### 9.8 86.4 86.4 0.7
2002-Aug-13 Tue 9.56 9.89 9.53 9.78 7,106,152 ### 89.3 89.3 0.7
2002-Aug-12 Mon 9.56 9.77 9.48 ### 8,184,383 78,774,686 80.6 80.6 0.0
2002-Aug-09 Fri 9.72 9.78 9.57 9.57 ### ### ###
2002-Aug-08 Thu 9.2 9.25 ### 9.25 71.3 71.3 ###
2002-Aug-07 Wed ### 9.45 ### 9.27 11,470,424 54,197,753 87.5 87.5 0.7
2002-Aug-06 Tue 8.49 8.78 8.46 8.77 7,525,428 64,869,189 ### ### ###
2002-Aug-05 Mon 8.8 ### 8.75 8.81 ### ### ###
2002-Aug-02 Fri ### 9.22 8.88 9.2 89.2 89.2 0.7
2002-Aug-01 Thu 9.25 ### ### ### 9,833,450 0 ### ### 0.0
2002-Jul-31 Wed 9.49 ### ### ### 11.2 11.2 0.0
2002-Jul-30 Tue 9.45 9.56 ### 9.49 17,467,951 ### 73.1 73.1 0.7
2002-Jul-29 Mon ### ### ### 8.88 8,439,925 0 88.3 88.3 0.6
2002-Jul-26 Fri ### ### 8.44 8.46 ### ### 0.6
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 9 ### 8.78 ### 11,896,052 ### ### ### 0.0
2002-Jul-23 Tue ### 9.49 9 9.4 ### ### ###
2002-Jul-22 Mon ### 9.4 ### 9.27 9,458,621 ### 25.5 25.5 0.7
2002-Jul-19 Fri ### ### ### 9.8 10,242,072 0 ### ### 0.7
2002-Jul-18 Thu ### ### ### ### 7,708,882 0 19.0 19.0 0.0
2002-Jul-17 Wed ### ### ### ### ### ### 0.0
2002-Jul-16 Tue ### ### ### ### 7,731,044 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### 4,968,545 0 ### ### 0.0
2002-Jul-12 Fri ### 10.42 ### ### ### ### 0.0
2002-Jul-11 Thu ### 10.25 ### ### 84.2 84.2 0.0
2002-Jul-10 Wed 10.5 ### 10.48 10.5 ### ### 0.8
2002-Jul-09 Tue 10.45 ### 10.44 10.81 7,188,421 37,523,557 ### ### 0.8
2002-Jul-08 Mon ### ### 10.48 10.55 ### ### ###
2002-Jul-05 Fri ### 10.75 ### 10.75 12,806,980 ### 91.9 91.9 0.8
2002-Jul-04 Thu 9.82 10.4 9.76 ### 95.1 95.1 0.0
2002-Jul-03 Wed ### 9.75 9.53 ### 11,409,551 109,988,071 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 82.1 82.1 0.0
2002-Jul-01 Mon ### 10.44 ### 10.43 13,699,924 ### ### ### 0.7
2002-Jun-28 Fri 9.8 ### ### ### 30,735,422 0 ### ### 0.0
2002-Jun-27 Thu ### ### 9.86 ### ### ### 0.0
2002-Jun-26 Wed 10.4 10.4 9.72 9.85 ### ### ###
2002-Jun-25 Tue 10.56 ### 10.45 10.59 ### ### ###
2002-Jun-24 Mon 10.72 10.75 10.43 10.47 22.1 22.1 0.7
2002-Jun-21 Fri ### 11.22 10.89 ### 10,521,125 ### 26.0 26.0 0.0
2002-Jun-20 Thu ### 11.5 ### 11.49 6,097,540 35,060,855 ### ### ###
2002-Jun-19 Wed ### 11.74 ### ### 15.2 15.2 0.0
2002-Jun-18 Tue 11.88 ### 11.78 11.86 ### ### 0.8
2002-Jun-17 Mon ### ### ### ### 3,707,175 0 ### ### 0.0
2002-Jun-14 Fri ### 11.5 11.27 11.28 7,193,573 81,898,828 ### ### 0.8
2002-Jun-13 Thu 11.53 ### 11.47 11.55 76.0 76.0 0.8
2002-Jun-12 Wed ### ### ### ### 78.8 78.8 0.0
2002-Jun-11 Tue ### 11.78 11.28 11.44 10,989,323 ### ### ### 0.8
2002-Jun-07 Fri 12.2 12.26 ### 12.25 72.7 72.7 0.9
2002-Jun-06 Thu ### ### 12.42 12.46 4,086,743 25,378,674 ### ### 0.9
2002-Jun-05 Wed ### 12.7 12.53 12.58 29.3 29.3 0.9
2002-Jun-04 Tue 12.77 12.77 12.59 ### 34.0 34.0 0.0
2002-Jun-03 Mon 12.86 ### 12.76 ### 7,804,442 ### 82.5 82.5 0.0
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu 13.42 13.49 13.28 13.28 ### ### 0.9
2002-May-29 Wed ### 13.52 ### 13.47 76.6 76.6 1.0
2002-May-28 Tue 13.4 13.42 ### 13.42 3,214,688 21,570,556 73.3 73.3 1.0
2002-May-27 Mon 13.49 ### ### 13.43 ### ### ###
2002-May-24 Fri 13.5 13.5 ### 13.44 5,042,925 34,039,743 25.4 25.4 ###
2002-May-23 Thu 13.58 ### ### 13.45 ### ### ###
2002-May-22 Wed 13.5 13.8 13.46 ### 6,842,548 93,263,929 ### ### 0.0
2002-May-21 Tue ### 13.7 ### 13.44 ### ### ###
2002-May-20 Mon ### 13.74 13.59 ### ### ### 0.0
2002-May-17 Fri ### 13.84 13.55 13.82 ### ### 1.0
2002-May-16 Thu 13.72 13.89 ### ### 16,264,174 112,954,688 ### ### 0.0
2002-May-15 Wed ### ### 12.87 13.58 30,628,451 197,094,082 ### ### ###
2002-May-14 Tue ### ### 11.86 ### 29.0 29.0 0.0
2002-May-13 Mon ### ### 11.75 11.79 4,940,140 29,023,322 ### ### 0.8
2002-May-10 Fri ### ### 11.88 ### 4,082,786 24,251,748 77.2 77.2 0.0
2002-May-09 Thu ### 12.42 ### ### ### ### 0.0
2002-May-08 Wed 11.8 ### 11.78 ### 8,031,229 ### ### ### 0.0
2002-May-07 Tue 11.71 11.84 11.53 ### 14,648,258 ### ### ### 0.0
2002-May-06 Mon ### ### 11.54 11.71 ### ### ###
2002-May-03 Fri 12.44 12.47 12.27 ### ### ### 0.0
2002-May-02 Thu ### 12.4 12.2 ### 6,838,574 ### ### ### 0.0
2002-May-01 Wed 12.23 ### ### 12.2 5,782,986 0 ### ### ###
2002-Apr-30 Tue ### ### ### ### 8,288,547 0 38.0 38.0 0.0
2002-Apr-29 Mon 12.5 12.53 12.27 ### 27.7 27.7 0.0
2002-Apr-26 Fri ### 12.79 12.56 ### ### ### 0.0
2002-Apr-24 Wed ### ### 12.44 12.51 5,617,573 ### ### ### ###
2002-Apr-23 Tue ### 12.7 12.59 ### 4,730,546 59,817,754 35.1 35.1 0.0
2002-Apr-22 Mon ### ### ### ### 5,273,128 0 83.2 83.2 0.0
2002-Apr-19 Fri 12.75 12.77 12.47 12.52 6,430,350 ### ### ### 0.9
2002-Apr-18 Thu 12.7 ### ### 12.88 ### ### ###
2002-Apr-17 Wed ### ### 12.71 12.71 18.3 18.3 0.9
2002-Apr-16 Tue ### ### ### ### 84.5 84.5 0.0
2002-Apr-15 Mon ### ### ### ### 4,179,181 0 ### ### 0.0
2002-Apr-12 Fri 12.59 ### 12.46 12.49 25.9 25.9 0.9
2002-Apr-11 Thu 12.7 12.87 12.56 12.71 ### ### 0.9
2002-Apr-10 Wed 12.4 12.5 12.25 12.48 ### ### ###
2002-Apr-09 Tue 12.8 12.85 12.51 12.51 7,236,556 ### ### ### ###
2002-Apr-08 Mon 12.86 ### 12.8 ### 11,109,286 ### 80.2 80.2 0.0
2002-Apr-05 Fri 12.45 12.7 12.4 ### ### ### 0.0
2002-Apr-04 Thu ### 12.42 12.2 12.25 7,881,640 97,022,988 35.9 35.9 0.9
2002-Apr-03 Wed 12.5 ### ### 12.45 33.0 33.0 ###
2002-Apr-02 Tue ### ### 12.79 12.88 4,971,973 ### 27.1 27.1 ###
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed ### 13.29 ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 13.24 13.24 ### ### 6,661,981 ### ### ### 0.0
2002-Mar-25 Mon 13.4 13.4 13.24 ### 2,885,181 ### 32.8 32.8 0.0
2002-Mar-22 Fri ### ### ### 13.45 21.5 21.5 ###
2002-Mar-21 Thu 13.52 ### 13.42 13.51 6,133,228 41,153,959 ### ### ###
2002-Mar-20 Wed 13.84 ### 13.59 13.75 6,475,589 44,001,627 28.6 28.6 1.0
2002-Mar-19 Tue ### ### 13.79 13.84 18.0 18.0 1.0
2002-Mar-18 Mon 13.79 ### 13.72 ### 87.3 87.3 0.0
2002-Mar-15 Fri 13.7 13.8 13.4 13.4 ### ### 1.0
2002-Mar-14 Thu 13.54 13.85 13.48 13.82 ### ### 1.0
2002-Mar-13 Wed ### 13.8 13.58 ### ### ### 0.0
2002-Mar-12 Tue 14.28 14.28 ### ### 15.2 15.2 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### 13.85 ### ### ### 0.0
2002-Mar-07 Thu 14.25 ### ### 14.24 13,926,041 0 29.1 29.1 1.0
2002-Mar-06 Wed ### 13.87 ### 13.8 79.1 79.1 1.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon 12.71 12.89 ### 12.85 12,102,043 ### ### ### 0.9
2002-Mar-01 Fri ### 12.47 12.2 12.47 8,431,621 104,004,045 ### ### ###
2002-Feb-28 Thu ### ### ### 12.2 ### ### ###
2002-Feb-27 Wed 12.45 12.47 12.2 ### 9,469,981 ### 34.0 34.0 0.0
2002-Feb-26 Tue 12.56 ### 12.45 12.48 34.2 34.2 ###
2002-Feb-25 Mon 12.125 ### ### 12.281 82.8 82.8 0.9
2002-Feb-22 Fri ### ### 11.82 11.86 ### ### 0.8
2002-Feb-21 Thu ### ### ### 12.571 ### ### 0.9
2002-Feb-20 Wed 12.78 ### 12.72 12.85 76.9 76.9 0.9
2002-Feb-19 Tue 13.041 ### 12.8 ### 5,284,840 33,822,976 ### ### 0.0
2002-Feb-18 Mon 12.75 ### ### ### ### ### 0.0
2002-Feb-15 Fri ### 12.8 12.4 12.78 13,433,144 ### 86.6 86.6 0.9
2002-Feb-14 Thu 12.77 ### 12.26 ### 16,625,783 101,916,049 ### ### 0.0
2002-Feb-13 Wed 13.359 13.72 12.77 12.77 6.5 6.5 0.9
2002-Feb-12 Tue 13.7 13.82 13.4 13.5 7,316,143 ### ### ### 1.0
2002-Feb-11 Mon ### 13.57 ### 13.55 81.3 81.3 1.0
2002-Feb-08 Fri ### 13.25 12.85 ### 74.3 74.3 0.0
2002-Feb-07 Thu ### 12.7 12.49 12.55 8,774,177 110,510,759 ### ### ###
2002-Feb-06 Wed ### ### 12.75 12.75 12,765,484 ### 12.2 12.2 ###
2002-Feb-05 Tue ### 13.23 ### ### 9,318,258 61,640,276 ### ### 0.0
2002-Feb-04 Mon ### ### 13.26 13.55 6,127,944 ### 81.7 81.7 1.0
2002-Feb-01 Fri 13.883 ### ### ### 11,026,648 0 ### ### 0.0
2002-Jan-31 Thu 13.5 13.78 13.41 13.7 7,428,477 100,990,144 ### ### 1.0
2002-Jan-30 Wed ### 13.48 13.25 ### 10,424,858 139,328,227 ### ### 0.0
2002-Jan-29 Tue 13.84 13.84 ### ### ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 13.885 ### 13.8 ### 13,174,080 90,901,152 71.6 71.6 0.0
2002-Jan-24 Thu 13.88 ### 13.71 13.72 8,318,244 ### ### ### ###
2002-Jan-23 Wed 13.88 ### 13.8 ### 9,226,678 63,664,078 ### ### 0.0
2002-Jan-22 Tue ### ### ### ### 69.7 69.7 0.0
2002-Jan-21 Mon 14.2 14.22 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### 14.22 ### 9,987,741 ### 18.1 18.1 0.0
2002-Jan-17 Thu ### ### 14.45 14.53 11,814,377 85,358,873 29.7 29.7 1.0
2002-Jan-16 Wed ### ### 14.73 14.87 8,865,446 ### 27.3 27.3 1.1
2002-Jan-15 Tue ### ### ### ### 7,609,355 0 79.5 79.5 0.0
2002-Jan-14 Mon ### ### ### ### 4,813,221 0 32.7 32.7 0.0
2002-Jan-11 Fri ### 15.47 ### ### 18.9 18.9 0.0
2002-Jan-10 Thu 15.55 15.55 ### 15.4 ### ### ###
2002-Jan-09 Wed ### 15.48 15.27 15.4 ### ### ###
2002-Jan-08 Tue 15.641 15.78 15.46 15.48 ### ### 1.1
2002-Jan-07 Mon 15.5 15.7 15.5 ### 79.3 79.3 0.0
2002-Jan-04 Fri 15.27 15.42 15.21 ### 70.8 70.8 0.0
2002-Jan-03 Thu ### ### 15.2 ### ### ### 0.0
2002-Jan-02 Wed ### ### 15.42 15.59 3,012,985 ### 20.4 20.4 ###
2001-Dec-31 Mon ### 15.89 15.52 15.622 3,964,022 ### ### ### 1.1
2001-Dec-28 Fri 15.5 15.75 15.41 15.675 2,571,649 ### 78.5 78.5 ###
2001-Dec-27 Thu ### 15.76 ### 15.575 1,016,053 ### 69.4 69.4 1.1
2001-Dec-24 Mon 15.482 ### 15.42 15.44 1,788,170 ### 24.6 24.6 1.1
2001-Dec-21 Fri 15.25 ### 15.22 ### 83.3 83.3 0.0
2001-Dec-20 Thu 15.28 15.5 15.28 15.41 2,930,824 45,105,381 ### ### ###
2001-Dec-19 Wed 15.349 ### ### ### ### ### 0.0
2001-Dec-18 Tue ### 15.4 15.24 15.24 ### ### 1.1
2001-Dec-17 Mon ### ### ### 14.984 4,336,785 0 ### ### ###
2001-Dec-14 Fri ### ### 14.8 ### 5,784,752 ### ### ### 0.0
2001-Dec-13 Thu 15.25 15.53 ### 15.42 3,583,655 27,827,081 ### ### ###
2001-Dec-12 Wed 15.557 ### 15.23 15.28 8,506,049 ### 22.2 22.2 ###
2001-Dec-11 Tue 15.7 15.7 15.48 15.54 7,019,371 ### 26.1 26.1 ###
2001-Dec-10 Mon ### ### 15.82 ### 9,092,941 ### ### ### 0.0
2001-Dec-07 Fri 16.2 16.73 15.75 ### ### ### 0.0
2001-Dec-06 Thu 15.5 15.77 15.45 15.689 18,933,488 295,551,747 83.4 83.4 ###
2001-Dec-05 Wed ### 14.87 14.57 14.85 ### ### ###
2001-Dec-04 Tue 14.5 ### 14.241 14.241 3,822,927 27,221,151 22.7 22.7 1.0
2001-Dec-03 Mon 14.75 14.85 14.51 14.523 ### ### 1.0
2001-Nov-30 Fri 14.7 14.74 14.57 14.7 26,509,189 ### ### ### ###
2001-Nov-29 Thu ### 14.55 ### 14.49 4,288,925 31,201,929 33.7 33.7 ###
2001-Nov-28 Wed 14.88 14.88 ### 14.72 ### ### ###
2001-Nov-27 Tue ### ### 14.82 14.88 35.4 35.4 1.1
2001-Nov-26 Mon ### 15.2 ### ### 3,337,079 ### ### ### 0.0
2001-Nov-23 Fri 14.85 ### 14.85 ### 2,581,329 ### ### ### 0.0
2001-Nov-22 Thu ### ### 14.77 14.856 1,996,572 14,744,684 ### ### ###
2001-Nov-21 Wed 14.89 ### 14.83 14.83 5,677,487 ### ### ### ###
2001-Nov-20 Tue ### 15.2 ### 15.2 ### ### 1.1
2001-Nov-19 Mon 14.59 14.84 14.59 14.84 ### ### ###
2001-Nov-16 Fri 14.55 14.81 14.5 14.7 79.7 79.7 ###
2001-Nov-15 Thu ### 14.5 ### ### 82.3 82.3 0.0
2001-Nov-14 Wed ### 14.2 ### ### 6,233,725 44,259,447 69.0 69.0 0.0
2001-Nov-13 Tue ### 13.74 13.54 13.648 6,185,189 84,365,977 77.7 77.7 1.0
2001-Nov-12 Mon ### ### ### 13.72 3,535,470 0 19.5 19.5 ###
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu 13.55 13.86 13.489 13.489 25.6 25.6 ###
2001-Nov-07 Wed 13.622 13.84 13.45 13.82 8,113,175 110,704,272 ### ### 1.0
2001-Nov-06 Tue 13.5 13.85 13.45 ### 6,648,741 ### ### ### 0.0
2001-Nov-05 Mon ### 13.58 ### 13.2 ### ### 0.9
2001-Nov-02 Fri ### ### ### ### 9.0 9.0 0.0
2001-Nov-01 Thu 13.853 ### 13.74 13.85 3,577,688 ### ### ### ###
2001-Oct-31 Wed 13.4 13.8 13.4 ### 86.2 86.2 0.0
2001-Oct-30 Tue 13.5 13.59 ### 13.5 6,332,255 43,027,672 ### ### 1.0
2001-Oct-29 Mon 13.8 ### 13.674 13.674 6,860,748 ### 25.7 25.7 ###
2001-Oct-26 Fri 14.5 14.88 ### 14.58 10,624,221 ### ### ### ###
2001-Oct-25 Thu ### ### ### 14.43 68.0 68.0 ###
2001-Oct-24 Wed ### ### ### ### 94.8 94.8 0.0
2001-Oct-23 Tue 13.8 ### 13.74 ### 84.5 84.5 0.0
2001-Oct-22 Mon 13.41 13.55 ### 13.52 77.5 77.5 1.0
2001-Oct-19 Fri ### 13.52 13.29 ### 2,809,245 37,657,929 25.7 25.7 0.0
2001-Oct-18 Thu 13.49 ### ### ### 81.3 81.3 0.0
2001-Oct-17 Wed ### ### ### ### ### ### 0.0
2001-Oct-16 Tue 13.8 ### 13.75 ### 75.2 75.2 0.0
2001-Oct-15 Mon ### ### ### 13.85 4,224,255 0 ### ### ###
2001-Oct-12 Fri 14.2 14.43 ### 14.327 7,187,480 ### 79.9 79.9 ###
2001-Oct-11 Thu ### 13.74 ### ### 7,258,489 ### ### ### 0.0
2001-Oct-10 Wed 12.75 ### 12.59 12.74 4,072,487 ### ### ### ###
2001-Oct-09 Tue 12.7 12.89 ### ### 73.9 73.9 0.0
2001-Oct-08 Mon ### ### 12.75 12.75 23.3 23.3 ###
2001-Oct-05 Fri 13.187 13.51 ### 13.46 6,351,746 42,906,044 80.5 80.5 ###
2001-Oct-04 Thu 13.148 13.24 ### ### ### ### 0.0
2001-Oct-03 Wed ### ### 12.7 12.8 4,659,358 29,586,923 ### ### 0.9
2001-Oct-02 Tue 12.7 ### 12.58 ### ### ### 0.0
2001-Oct-01 Mon 12.545 ### 12.48 12.777 82.8 82.8 0.9
2001-Sep-28 Fri ### 12.5 ### 12.4 80.8 80.8 0.9
2001-Sep-27 Thu ### ### ### ### 7,684,651 0 71.0 71.0 0.0
2001-Sep-26 Wed 12.45 12.48 12.24 12.324 ### ### ###
2001-Sep-25 Tue 12.85 ### 12.54 ### 7,058,920 44,259,428 18.4 18.4 0.0
2001-Sep-24 Mon ### 12.57 ### 12.44 6,103,320 ### 90.4 90.4 0.9
2001-Sep-21 Fri ### 12.2 11.78 ### 73.2 73.2 0.0
2001-Sep-20 Thu 12.2 ### 12.2 ### ### ### 0.0
2001-Sep-19 Wed ### 12.56 11.85 12.56 12,636,550 ### ### ### 0.9
2001-Sep-18 Tue 13.2 13.2 ### 12.4 5.1 5.1 0.9
2001-Sep-17 Mon 13.25 13.42 ### ### 8,268,355 ### ### ### 0.0
2001-Sep-14 Fri ### ### ### 13.625 4,066,126 0 38.1 38.1 ###
2001-Sep-13 Thu ### ### 13.78 13.78 ### ### 1.0
2001-Sep-12 Wed 14.48 14.48 13.5 13.5 10.1 10.1 1.0
2001-Sep-11 Tue ### ### ### ### ### ### 0.0
2001-Sep-10 Mon 14.7 ### ### ### 82.1 82.1 0.0
2001-Sep-07 Fri 15.23 15.24 ### ### ### ### 0.0
2001-Sep-06 Thu 15.85 15.85 15.41 ### 5,175,083 80,886,547 ### ### 0.0
2001-Sep-05 Wed 15.81 ### 15.73 16.075 5,863,680 46,117,843 ### ### 1.1
2001-Sep-04 Tue 15.85 ### 15.5 15.8 4,565,350 ### ### ### 1.1
2001-Sep-03 Mon 15.378 ### 15.29 ### ### ### 0.0
2001-Aug-31 Fri 15.4 15.51 ### ### 24.0 24.0 0.0
2001-Aug-30 Thu 15.85 15.85 15.58 15.72 6,018,126 94,574,850 ### ### 1.1
2001-Aug-29 Wed 16.142 ### 15.78 15.945 5,287,887 41,721,428 26.6 26.6 1.1
2001-Aug-28 Tue ### ### ### ### ### ### 0.0
2001-Aug-27 Mon 16.75 ### 16.55 16.673 4,332,942 ### 28.2 28.2 ###
2001-Aug-24 Fri 16.52 16.57 ### 16.54 ### ### ###
2001-Aug-23 Thu 16.75 16.8 16.55 16.57 3,010,142 ### 23.8 23.8 ###
2001-Aug-22 Wed 16.824 ### 16.72 16.85 74.1 74.1 ###
2001-Aug-21 Tue 16.759 ### 16.759 ### ### ### 0.0
2001-Aug-20 Mon 16.7 16.73 16.4 ### 37.5 37.5 0.0
2001-Aug-17 Fri ### 17.2 ### ### ### ### 0.0
2001-Aug-16 Thu ### ### 16.85 ### ### ### 0.0
2001-Aug-15 Wed ### ### 17.45 17.473 ### ### 1.2
2001-Aug-14 Tue ### ### 17.8 ### 2,571,428 ### ### ### 0.0
2001-Aug-13 Mon ### ### ### ### 2,305,678 0 29.2 29.2 0.0
2001-Aug-10 Fri ### ### ### ### 1,543,742 0 76.9 76.9 0.0
2001-Aug-09 Thu 17.75 18.28 17.73 18.2 3,038,849 54,714,476 ### ### ###
2001-Aug-08 Wed 18.25 18.28 17.82 ### 3,572,357 64,481,043 24.2 24.2 0.0
2001-Aug-07 Tue ### 18.29 ### 18.2 2,747,282 ### 79.6 79.6 ###
2001-Aug-06 Mon 18.2 18.4 ### ### 3,647,527 33,557,248 ### ### 0.0
2001-Aug-03 Fri ### ### 18.59 18.873 80.8 80.8 1.3
2001-Aug-02 Thu 18.5 18.86 ### 18.759 6,647,787 ### ### ### ###
2001-Aug-01 Wed ### ### ### 18.25 ### ### ###
2001-Jul-31 Tue 17.789 ### 17.76 ### ### ### 0.0
2001-Jul-30 Mon ### ### 17.81 ### 76.4 76.4 0.0
2001-Jul-27 Fri 17.5 17.7 17.42 17.45 11,123,084 195,321,355 28.5 28.5 ###
2001-Jul-26 Thu 17.559 17.56 ### ### 5,642,445 ### ### ### 0.0
2001-Jul-25 Wed 17.71 17.86 17.45 17.552 4,197,859 ### ### ### ###
2001-Jul-24 Tue 17.856 ### 17.75 ### 5,542,627 ### ### ### 0.0
2001-Jul-23 Mon ### 17.78 17.55 17.749 79.9 79.9 1.3
2001-Jul-20 Fri ### ### 17.45 17.528 28.1 28.1 1.3
2001-Jul-19 Thu ### ### 17.55 ### 2,698,155 ### 33.4 33.4 0.0
2001-Jul-18 Wed 18.378 18.43 ### ### 2,889,941 ### ### ### 0.0
2001-Jul-17 Tue 18.2 ### ### ### 78.0 78.0 0.0
2001-Jul-16 Mon 17.79 18.49 17.79 18.42 3,508,155 ### 92.4 92.4 1.3
2001-Jul-13 Fri 17.85 ### 17.73 17.79 5,650,440 50,091,150 ### ### ###
2001-Jul-12 Thu ### 17.75 17.42 ### 5,182,089 ### ### ### 0.0
2001-Jul-11 Wed 17.58 17.72 17.52 ### 3,933,423 ### 67.9 67.9 0.0
2001-Jul-10 Tue ### ### ### 17.47 24.5 24.5 1.2
2001-Jul-09 Mon 17.5 17.78 17.4 17.75 4,216,220 ### 82.8 82.8 1.3
2001-Jul-06 Fri 18.25 18.25 17.81 17.86 4,799,153 86,528,728 16.6 16.6 1.3
2001-Jul-05 Thu 18.85 18.85 ### ### 3,462,484 ### 10.4 10.4 0.0
2001-Jul-04 Wed ### 18.8 18.42 18.8 ### ### 1.3
2001-Jul-03 Tue ### 18.85 ### 18.72 4,994,324 ### ### ### 1.3
2001-Jul-02 Mon ### ### ### ### 3,842,721 0 75.5 75.5 0.0
2001-Jun-29 Fri 17.81 ### 17.75 ### 12,343,740 ### ### ### 0.0
2001-Jun-28 Thu 17.59 17.59 ### 17.53 ### ### 1.3
2001-Jun-27 Wed 17.72 17.76 17.47 17.49 27.6 27.6 ###
2001-Jun-26 Tue ### 17.7 ### ### 4,916,149 ### 71.6 71.6 0.0
2001-Jun-25 Mon 17.85 ### 17.671 17.671 ### ### 1.3
2001-Jun-22 Fri 17.979 18.29 ### ### ### ### 0.0
2001-Jun-21 Thu ### ### 17.84 ### 29.0 29.0 0.0
2001-Jun-20 Wed 17.73 ### 17.72 ### ### ### 0.0
2001-Jun-19 Tue ### 17.85 ### 17.79 3,177,820 28,362,043 ### ### ###
2001-Jun-18 Mon ### ### 17.88 ### ### ### 0.0
2001-Jun-15 Fri ### ### 17.78 ### 4,741,746 42,154,121 ### ### 0.0
2001-Jun-14 Thu 17.75 ### 17.55 ### ### ### 0.0
2001-Jun-13 Wed ### 18.2 17.7 ### 27.3 27.3 0.0
2001-Jun-12 Tue 17.859 ### 17.859 ### ### ### 0.0
2001-Jun-11 Mon 18.241 18.241 18.241 18.241 0 1.3
2001-Jun-08 Fri 18.186 ### ### 18.241 4,103,353 0 72.4 72.4 1.3
2001-Jun-07 Thu ### ### 17.7 18.27 4,166,344 36,872,144 84.5 84.5 ###
2001-Jun-06 Wed ### 18.22 ### ### 4,456,356 ### 79.6 79.6 0.0
2001-Jun-05 Tue 17.8 17.85 ### 17.79 39.6 39.6 ###
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 17.5 ### 17.22 17.26 3,032,972 26,113,888 ### ### 1.2
2001-May-31 Thu ### 17.58 17.2 17.275 ### ### ###
2001-May-30 Wed ### 17.8 17.58 17.71 76.5 76.5 ###
2001-May-29 Tue 17.841 ### 17.76 ### 1,911,182 ### ### ### 0.0
2001-May-28 Mon 18.027 ### 17.8 17.81 2,282,957 ### ### ### 1.3
2001-May-25 Fri 17.51 ### 17.4 17.974 84.6 84.6 ###
2001-May-24 Thu 17.85 17.85 ### 17.2 11,965,342 106,790,677 ### ### 1.2
2001-May-23 Wed ### ### 17.72 ### ### ### 0.0
2001-May-22 Tue 18.25 ### ### ### 4,543,783 0 33.7 33.7 0.0
2001-May-21 Mon 17.884 ### 17.8 ### ### ### 0.0
2001-May-18 Fri ### ### 17.56 17.73 3,860,554 ### ### ### ###
2001-May-17 Thu 17.8 ### ### ### ### ### 0.0
2001-May-16 Wed ### ### 17.2 ### ### ### 0.0
2001-May-15 Tue ### ### 17.83 ### 6,189,950 ### 23.3 23.3 0.0
2001-May-14 Mon 18.44 18.44 ### ### 33.2 33.2 0.0
2001-May-11 Fri ### ### ### 18.44 3,894,541 0 ### ### 1.3
2001-May-10 Thu ### ### ### ### 6,618,877 0 ### ### 0.0
2001-May-09 Wed 18.7 18.74 18.25 ### ### ### 0.0
2001-May-08 Tue ### ### 18.86 ### 6,387,026 60,229,655 35.7 35.7 0.0
2001-May-07 Mon 18.8 ### 18.75 18.84 4,610,448 43,222,950 74.7 74.7 1.3
2001-May-04 Fri 18.84 ### 18.57 18.75 4,516,353 ### ### ### ###
2001-May-03 Thu 18.984 ### 18.76 ### ### ### 0.0
2001-May-02 Wed 18.984 ### ### 18.8 25.9 25.9 1.3
2001-May-01 Tue 18.75 ### ### ### 5,346,555 0 30.9 30.9 0.0
2001-Apr-30 Mon ### 18.72 18.25 18.626 10,342,826 ### ### ### ###
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### 17.8 ### ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 5,847,972 0 ### ### 0.0
2001-Apr-23 Mon ### 18.5 ### ### 8,607,859 ### 90.9 90.9 0.0
2001-Apr-20 Fri 17.45 ### 17.28 17.351 6,281,652 54,273,473 ### ### ###
2001-Apr-19 Thu ### ### ### ### 14,876,444 0 92.8 92.8 0.0
2001-Apr-18 Wed ### ### 16.78 16.84 5,897,582 ### ### ### 1.2
2001-Apr-17 Tue 16.55 16.84 16.52 ### 9,466,126 157,894,981 ### ### 0.0
2001-Apr-16 Mon 16.551 16.551 16.551 16.551 0 1.2
2001-Apr-13 Fri 16.551 16.551 16.551 16.551 0 1.2
2001-Apr-12 Thu 16.245 ### 16.2 16.551 7,053,529 57,133,584 78.5 78.5 1.2
2001-Apr-11 Wed ### 16.41 ### ### 10,205,743 83,738,121 ### ### 0.0
2001-Apr-10 Tue 15.57 15.59 ### 15.5 5,229,385 40,763,056 33.9 33.9 1.1
2001-Apr-09 Mon 15.42 15.43 15.24 15.4 3,342,459 ### ### ### ###
2001-Apr-06 Fri ### ### 15.4 15.4 12.6 12.6 ###
2001-Apr-05 Thu ### 15.22 14.75 ### 75.4 75.4 0.0
2001-Apr-04 Wed ### ### 14.57 ### 5,522,779 40,233,445 74.0 74.0 0.0
2001-Apr-03 Tue 15.4 15.55 ### ### 24.7 24.7 0.0
2001-Apr-02 Mon ### ### 15.88 ### ### ### 0.0
2001-Mar-30 Fri ### ### 15.41 15.53 ### ### ###
2001-Mar-29 Thu ### 16.25 ### ### ### ### 0.0
2001-Mar-28 Wed ### 16.86 16.45 16.59 ### ### 1.2
2001-Mar-27 Tue ### 16.49 ### ### 74.9 74.9 0.0
2001-Mar-26 Mon ### ### 15.76 16.222 ### ### 1.2
2001-Mar-23 Fri ### ### 15.29 15.45 39.1 39.1 ###
2001-Mar-22 Thu ### ### 15.57 ### 24.5 24.5 0.0
2001-Mar-21 Wed ### ### 15.7 ### ### ### 0.0
2001-Mar-20 Tue 16.442 ### ### 16.387 2,568,028 0 30.7 30.7 ###
2001-Mar-19 Mon 16.4 16.45 16.22 16.351 2,640,786 ### 40.5 40.5 1.2
2001-Mar-16 Fri 16.75 16.86 ### 16.74 30.3 30.3 1.2
2001-Mar-15 Thu ### 16.54 ### 16.5 7,102,973 58,741,586 90.5 90.5 1.2
2001-Mar-14 Wed 16.2 16.22 15.85 ### 8,784,783 ### ### ### 0.0
2001-Mar-13 Tue 16.26 ### ### 16.144 40.8 40.8 ###
2001-Mar-12 Mon ### ### 16.7 ### ### ### 0.0
2001-Mar-09 Fri 17.4 17.5 17.24 ### ### ### 0.0
2001-Mar-08 Thu 17.2 ### ### ### ### ### 0.0
2001-Mar-07 Wed 16.626 ### 16.55 ### 9,090,888 ### ### ### 0.0
2001-Mar-06 Tue ### ### 16.29 ### 6,330,451 51,561,523 ### ### 0.0
2001-Mar-05 Mon ### ### 16.7 16.82 ### ### ###
2001-Mar-02 Fri 17.44 17.44 16.7 ### 6,351,941 ### 16.8 16.8 0.0
2001-Mar-01 Thu 17.372 ### ### ### 3,859,250 0 79.1 79.1 0.0
2001-Feb-28 Wed ### ### 17.41 17.85 3,525,576 ### ### ### 1.3
2001-Feb-27 Tue 17.975 17.975 17.77 17.77 2,878,241 ### 27.9 27.9 ###
2001-Feb-26 Mon 17.542 ### 17.542 17.77 83.9 83.9 ###
2001-Feb-23 Fri 17.85 ### ### 17.8 24,187,284 0 ### ### ###
2001-Feb-22 Thu 18.142 18.2 ### 18.2 7,913,651 72,014,224 ### ### ###
2001-Feb-21 Wed 18.7 ### 18.54 ### 6,879,457 ### 80.0 80.0 0.0
2001-Feb-20 Tue ### ### 18.8 18.8 29.5 29.5 1.3
2001-Feb-19 Mon ### ### 18.81 18.89 3,931,143 ### ### ### ###
2001-Feb-16 Fri ### 19.78 ### ### 28.6 28.6 0.0
2001-Feb-15 Thu 19.75 19.8 ### ### 9,203,886 91,118,471 ### ### 0.0
2001-Feb-14 Wed ### ### ### 19.72 87.7 87.7 1.4
2001-Feb-13 Tue 18.7 19.23 ### ### ### ### 0.0
2001-Feb-12 Mon ### 18.58 ### 18.49 5,969,447 ### ### ### ###
2001-Feb-09 Fri 17.951 ### ### ### ### ### 0.0
2001-Feb-08 Thu ### 18.23 ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 8,169,275 0 86.7 86.7 0.0
2001-Feb-06 Tue ### ### ### 16.7 7,271,557 0 29.1 29.1 1.2
2001-Feb-05 Mon 17.2 17.2 16.51 16.51 ### ### ###
2001-Feb-02 Fri 17.5 17.58 ### 17.57 7,053,521 62,000,449 76.7 76.7 1.3
2001-Feb-01 Thu ### ### 17.45 ### ### ### 0.0
2001-Jan-31 Wed 17.8 17.8 ### 17.71 ### ### ###
2001-Jan-30 Tue ### 17.7 ### 17.55 7,433,728 ### ### ### ###
2001-Jan-29 Mon 17.4 17.48 ### 16.985 17.1 17.1 ###
2001-Jan-25 Thu 17.883 ### 17.8 ### 4,829,526 42,982,781 73.3 73.3 0.0
2001-Jan-24 Wed ### 17.53 ### 17.53 3,990,373 ### ### ### 1.3
2001-Jan-23 Tue ### 17.75 17.25 17.341 ### ### 1.2
2001-Jan-22 Mon ### ### ### 18.245 3,188,941 0 ### ### ###
2001-Jan-19 Fri 18.25 18.25 17.7 ### ### ### 0.0
2001-Jan-18 Thu ### 18.41 17.87 ### 8,211,726 ### 72.7 72.7 0.0
2001-Jan-17 Wed 17.5 17.75 17.4 ### 6,806,581 ### 76.6 76.6 0.0
2001-Jan-16 Tue ### ### 17.5 ### ### ### 0.0
2001-Jan-15 Mon ### 17.84 ### 17.7 10,440,885 ### ### ### 1.3
2001-Jan-12 Fri 16.7 16.85 16.5 16.5 7,511,751 125,258,447 ### ### 1.2
2001-Jan-11 Thu ### ### 15.59 ### 2,921,529 ### ### ### 0.0
2001-Jan-10 Wed 15.72 15.8 15.45 15.75 4,676,754 73,074,281 71.1 71.1 1.1
2001-Jan-09 Tue 15.7 15.88 ### 15.82 5,527,670 ### 77.3 77.3 ###
2001-Jan-08 Mon ### ### 15.56 ### 84.5 84.5 0.0
2001-Jan-05 Fri ### 16.55 ### 16.42 6,283,676 ### ### ### 1.2
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed 14.49 ### 14.28 14.43 ### ### ###
2001-Jan-02 Tue 14.382 14.85 ### 14.84 ### ### ###
2001-Jan-01 Mon ### 14.57 ### ### 5,584,647 40,684,153 ### ### 0.0
2000-Dec-29 Fri ### 14.57 ### ### 5,584,647 40,684,153 ### ### 0.0
2000-Dec-28 Thu 13.881 ### 13.51 ### 2,969,221 20,057,087 30.2 30.2 0.0
2000-Dec-27 Wed ### ### ### 13.85 ### ### ###
2000-Dec-26 Tue ### 14.49 ### ### ### ### 0.0
2000-Dec-25 Mon ### 14.49 ### ### ### ### 0.0
2000-Dec-22 Fri ### 14.49 ### ### ### ### 0.0
2000-Dec-21 Thu 14.8 14.8 14.25 14.41 ### ### ###
2000-Dec-20 Wed ### ### 15.2 15.53 ### ### ###
2000-Dec-19 Tue 15.556 15.79 15.48 ### 76.4 76.4 0.0
2000-Dec-18 Mon ### 15.55 ### 15.44 4,547,023 ### 93.8 93.8 1.1
2000-Dec-15 Fri 15.2 15.2 14.53 14.77 ### ### 1.1
2000-Dec-14 Thu ### ### 15.53 ### 6,991,476 ### ### ### 0.0
2000-Dec-13 Wed 16.28 16.28 15.82 ### 8,184,970 ### 21.0 21.0 0.0
2000-Dec-12 Tue ### 16.45 ### ### ### ### 0.0
2000-Dec-11 Mon 16.325 16.52 ### ### ### ### 0.0
2000-Dec-08 Fri ### 16.7 16.22 ### 4,628,877 ### ### ### 0.0
2000-Dec-07 Thu 16.743 ### 16.743 16.952 77.2 77.2 ###
2000-Dec-06 Wed 17.371 17.4 17.2 17.25 40.3 40.3 1.2
2000-Dec-05 Tue 16.5 16.83 ### 16.59 69.8 69.8 1.2
2000-Dec-04 Mon 16.74 16.8 ### 16.45 ### ### 1.2
2000-Dec-01 Fri ### ### 16.55 16.72 ### ### 1.2
2000-Nov-30 Thu ### 17.24 16.82 ### ### ### 0.0
2000-Nov-29 Wed 17.029 ### 16.88 16.927 31.7 31.7 ###
2000-Nov-28 Tue 17.7 17.75 17.46 ### 36.4 36.4 0.0
2000-Nov-27 Mon ### ### ### 17.55 5,867,675 0 88.0 88.0 ###
2000-Nov-24 Fri ### ### 16.72 16.857 24.0 24.0 1.2
2000-Nov-23 Thu ### 16.71 ### 16.71 5,005,483 ### 79.1 79.1 ###
2000-Nov-22 Wed 17.44 ### ### ### 5,299,383 0 20.6 20.6 0.0
2000-Nov-21 Tue ### 17.72 17.47 ### 73.4 73.4 0.0
2000-Nov-20 Mon ### ### 17.76 17.8 27.3 27.3 ###
2000-Nov-17 Fri 17.7 ### 17.47 ### 83.5 83.5 0.0
2000-Nov-16 Thu ### ### ### ### ### ### 0.0
2000-Nov-15 Wed 18.7 18.72 18.52 ### 5,595,446 ### ### ### 0.0
2000-Nov-13 Mon ### 18.5 ### ### ### ### 0.0
2000-Nov-10 Fri ### ### 17.79 17.84 17,159,627 152,634,882 ### ### 1.3
2000-Nov-09 Thu 20.25 20.25 ### ### ### ### 0.0
2000-Nov-08 Wed ### 21.75 21.2 21.27 7,890,072 ### 24.6 24.6 ###
2000-Nov-07 Tue 21.942 22.42 ### ### 4,896,925 54,894,529 ### ### 0.0
2000-Nov-06 Mon 21.7 22.23 21.45 21.857 ### ### ###
2000-Nov-03 Fri ### 21.7 ### ### 86.0 86.0 0.0
2000-Nov-02 Thu ### ### 20 20.58 5,282,381 ### ### ### 1.5
2000-Nov-01 Wed 20.7 20.75 20.25 20.45 26.5 26.5 ###
2000-Oct-31 Tue 20.2 ### ### ### 7,516,052 0 ### ### 0.0
2000-Oct-30 Mon 19.971 ### ### 20.58 89.7 89.7 1.5
2000-Oct-27 Fri 19.575 ### 19.57 ### 8,406,089 82,253,580 ### ### 0.0
2000-Oct-26 Thu 19.25 19.45 19.22 19.351 5,168,077 ### 72.9 72.9 1.4
2000-Oct-25 Wed ### 20.2 ### 20 4,402,324 44,463,472 31.7 31.7 1.4
2000-Oct-24 Tue 20.7 20.7 20.4 20.4 3,073,840 ### 24.1 24.1 1.5
2000-Oct-23 Mon ### ### ### ### 90.7 90.7 0.0
2000-Oct-20 Fri ### ### ### ### ### ### 0.0
2000-Oct-19 Thu 19.7 19.7 18.56 19.027 14,216,254 ### ### ### ###
2000-Oct-18 Wed 20.4 20.8 19.72 19.952 20.1 20.1 1.4
2000-Oct-17 Tue 22.242 22.242 21.55 21.626 ### ### 1.5
2000-Oct-16 Mon ### ### ### 21.75 5,079,459 0 70.2 70.2 ###
2000-Oct-13 Fri ### 20.79 20.25 ### 4,911,987 100,793,973 24.7 24.7 0.0
2000-Oct-12 Thu 21.381 21.5 20.8 ### 5,086,129 107,571,628 ### ### 0.0
2000-Oct-11 Wed ### 22.48 22.2 22.4 ### ### ###
2000-Oct-10 Tue 22.75 22.77 ### 22.56 5,370,583 61,144,087 ### ### ###
2000-Oct-09 Mon 21.7 22.7 ### 22.55 4,482,489 50,876,250 91.0 91.0 ###
2000-Oct-06 Fri 22.8 ### ### 22.44 10,316,979 0 15.0 15.0 1.6
2000-Oct-05 Thu ### 24.55 23.53 23.7 8,751,250 210,380,050 13.4 13.4 1.7
2000-Oct-04 Wed ### ### 24.71 24.86 ### ### 1.8
2000-Oct-03 Tue 24.982 ### ### 25.28 4,669,754 0 ### ### 1.8
2000-Oct-02 Mon ### 25.71 ### ### ### ### 0.0
2000-Sep-29 Fri 26.171 ### ### 26 ### ### 1.9
2000-Sep-28 Thu 25.827 ### 25.56 ### 4,414,678 56,419,584 71.1 71.1 0.0
2000-Sep-27 Wed ### 25.54 ### 25.344 4,378,627 ### 89.8 89.8 ###
2000-Sep-26 Tue ### 24.85 ### ### 87.0 87.0 0.0
2000-Sep-25 Mon ### ### 23.84 24.5 ### ### 1.8
2000-Sep-22 Fri 23.8 24 23.4 23.654 3,622,472 85,852,586 ### ### ###
2000-Sep-21 Thu 24 24.5 ### ### 4,664,571 ### ### ### 0.0
2000-Sep-20 Wed ### 24.22 23.8 24 2,756,320 66,179,243 22.4 22.4 1.7
2000-Sep-19 Tue 24.644 24.644 24 24.21 35.1 35.1 ###
2000-Sep-18 Mon 25.5 ### ### 24.958 ### ### 1.8
2000-Sep-15 Fri ### 26 ### 26 8,453,947 ### ### ### 1.9
2000-Sep-14 Thu 25 ### ### 25.451 8,310,256 0 ### ### 1.8
2000-Sep-13 Wed ### ### 24.4 ### 91.4 91.4 0.0
2000-Sep-12 Tue 23.548 ### 23.548 ### 5,233,273 61,616,556 89.9 89.9 0.0
2000-Sep-11 Mon 23.753 23.85 23.45 23.45 31.3 31.3 1.7
2000-Sep-08 Fri 23.576 ### 23.576 23.84 2,389,273 28,164,750 77.5 77.5 1.7
2000-Sep-07 Thu 23.8 ### 23.43 23.5 2,906,047 34,044,340 30.9 30.9 1.7
2000-Sep-06 Wed ### 24.4 ### ### ### ### 0.0
2000-Sep-05 Tue ### 24.75 ### 24.48 1,737,029 ### ### ### 1.7
2000-Sep-04 Mon ### ### 23.75 24.345 ### ### 1.7
2000-Sep-01 Fri 22.659 ### ### 23.158 3,385,249 0 87.2 87.2 1.7
2000-Aug-31 Thu 22.951 22.951 22.625 22.625 ### ### ###
2000-Aug-30 Wed 23 23.25 22.81 22.973 ### ### ###
2000-Aug-29 Tue ### ### 22.75 22.8 39.6 39.6 1.6
2000-Aug-28 Mon 22.8 ### 22.645 22.645 1,555,741 17,614,877 ### ### 1.6
2000-Aug-25 Fri 22.8 22.8 22.52 ### ### ### 0.0
2000-Aug-24 Thu 22.7 22.85 22.54 22.75 6,628,244 ### ### ### 1.6
2000-Aug-23 Wed 22.2 22.87 22.2 ### 3,122,252 70,359,948 ### ### 0.0
2000-Aug-22 Tue ### 22.2 ### ### 2,688,576 ### ### ### 0.0
2000-Aug-21 Mon 22.25 ### ### ### ### ### 0.0
2000-Aug-18 Fri 22.2 22.48 ### ### 3,703,122 ### 76.0 76.0 0.0
2000-Aug-17 Thu 21.79 22.21 21.75 ### 2,901,845 63,782,553 79.9 79.9 0.0
2000-Aug-16 Wed ### 22.49 ### 22.2 3,028,052 34,050,444 71.4 71.4 1.6
2000-Aug-15 Tue ### ### ### 22 5,713,426 0 87.2 87.2 ###
2000-Aug-14 Mon 21.8 21.8 21.2 ### 160,380 3,448,170 19.2 19.2 0.0
2000-Aug-11 Fri 21.8 21.8 21.2 ### 15.4 15.4 0.0
2000-Aug-10 Thu ### ### 21.7 ### 70.0 70.0 0.0
2000-Aug-09 Wed 22.25 22.25 ### ### ### ### 0.0
2000-Aug-08 Tue 22.352 22.4 ### ### 36.4 36.4 0.0
2000-Aug-07 Mon 21.957 22.24 21.85 ### 2,128,244 ### ### ### 0.0
2000-Aug-04 Fri ### 21.82 ### 21.54 2,392,950 26,107,084 ### ### 1.5
2000-Aug-03 Thu 21.382 21.7 ### ### 2,123,746 23,042,644 71.3 71.3 0.0
2000-Aug-02 Wed ### 21.4 20.85 ### 80.0 80.0 0.0
2000-Aug-01 Tue ### ### 20.84 20.89 ### ### 1.5
2000-Jul-31 Mon 20.548 21.21 20.548 ### 2,416,324 50,450,428 81.2 81.2 0.0
2000-Jul-28 Fri ### ### 20.85 ### 5,388,873 ### ### ### 0.0
2000-Jul-27 Thu ### ### ### 20.774 3,739,055 0 ### ### ###
2000-Jul-26 Wed 21.29 ### ### ### 2,926,252 0 ### ### 0.0
2000-Jul-25 Tue 21.7 ### ### 21.49 3,860,648 0 29.3 29.3 ###
2000-Jul-24 Mon 22.51 ### ### ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### 2,805,440 0 77.7 77.7 0.0
2000-Jul-20 Thu 22.329 ### 22.29 22.56 ### ### ###
2000-Jul-19 Wed ### 22.4 ### 22.25 1,725,247 ### ### ### ###
2000-Jul-18 Tue 22.174 ### 21.85 22 4,510,558 49,277,846 ### ### ###
2000-Jul-17 Mon 22.5 22.52 22.25 ### 3,688,973 ### ### ### 0.0
2000-Jul-14 Fri ### 22.4 21.72 22 ### ### ###
2000-Jul-13 Thu 22.45 ### ### 22.43 ### ### 1.6
2000-Jul-12 Wed 22.889 ### 22.5 22.7 27.9 27.9 ###
2000-Jul-11 Tue ### 22.87 ### 22.85 3,057,374 34,961,071 ### ### 1.6
2000-Jul-10 Mon 22.841 ### 22.8 ### ### ### 0.0
2000-Jul-07 Fri 23 ### 22.57 22.7 2,874,549 32,439,285 ### ### ###
2000-Jul-06 Thu ### ### 22.88 ### 4,095,875 ### ### ### 0.0
2000-Jul-05 Wed 23.4 ### ### ### 3,280,285 0 ### ### 0.0
2000-Jul-04 Tue ### 23.585 23.23 23.585 3,143,151 ### 63.2 63.2 1.7
2000-Jul-03 Mon 22.5 ### 22.5 23.22 ### ### 1.7
2000-Jun-30 Fri 21.971 ### 21.7 23 11,674,942 126,673,120 81.8 81.8 1.6
2000-Jun-29 Thu 21.89 22.45 21.89 ### 7,112,075 ### 66.6 66.6 0.0
2000-Jun-28 Wed ### 21.43 ### ### ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 16.2 16.2 0.0
2000-Jun-26 Mon ### 22.5 ### ### 27.9 27.9 0.0
2000-Jun-23 Fri ### ### 22.55 22.752 19.7 19.7 1.6
2000-Jun-22 Thu 23.351 23.83 ### 23.55 72.0 72.0 1.7
2000-Jun-21 Wed 23.188 ### ### 23.85 5,868,943 0 87.4 87.4 ###
2000-Jun-20 Tue ### ### ### ### 3,492,681 0 ### ### 0.0
2000-Jun-19 Mon 22.85 23.146 22.55 23.146 ### ### ###
2000-Jun-16 Fri 22.45 22.55 ### ### 6,272,455 ### ### ### 0.0
2000-Jun-15 Thu ### 22.75 ### 22.45 ### ### ###
2000-Jun-14 Wed 21.157 ### ### ### ### ### 0.0
2000-Jun-13 Tue 21.243 21.5 ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 20.843 ### 20.843 3,300,275 ### ### ### 1.5
2000-Jun-07 Wed 20.882 ### 20.45 20.45 3,465,625 ### ### ### ###
2000-Jun-06 Tue 21.25 21.4 ### ### ### ### 0.0
2000-Jun-05 Mon 21.85 21.85 ### 21.5 3,786,570 41,368,277 ### ### 1.5
2000-Jun-02 Fri ### 21.2 20.55 21.2 86.3 86.3 1.5
2000-Jun-01 Thu ### 19.75 ### 19.49 34.8 34.8 1.4
2000-May-31 Wed 20.351 20.4 19.8 ### 9,692,953 194,828,355 21.3 21.3 0.0
2000-May-30 Tue 18.45 18.82 18.45 ### 81.9 81.9 0.0
2000-May-29 Mon 18.172 18.56 18.172 ### ### ### 0.0
2000-May-26 Fri ### 18.75 ### ### 16,066,689 ### ### ### 0.0
2000-May-25 Thu ### ### 18.43 ### ### ### 0.0
2000-May-24 Wed 18.5 ### ### ### 72.8 72.8 0.0
2000-May-23 Tue ### ### 18.44 19.057 6,157,521 56,772,343 71.4 71.4 ###
2000-May-22 Mon 19.675 19.85 ### 19.2 4,710,145 46,748,189 ### ### ###
2000-May-19 Fri ### ### 20.25 20.4 2,729,679 ### 20.0 20.0 1.5
2000-May-18 Thu 21.4 21.45 20.75 ### 3,736,629 78,842,871 ### ### 0.0
2000-May-17 Wed 21.5 ### 21.44 21.927 3,759,572 ### 84.9 84.9 ###
2000-May-16 Tue ### 21.45 20.8 21.4 3,434,555 72,554,974 81.1 81.1 1.5
2000-May-15 Mon ### ### ### 20.76 4,649,374 0 81.4 81.4 1.5
2000-May-12 Fri 20.51 20.51 ### 20.22 22.5 22.5 1.4
2000-May-11 Thu 20.4 20.4 ### ### ### ### 0.0
2000-May-10 Wed ### ### 20.8 ### 5,276,159 54,872,053 ### ### 0.0
2000-May-09 Tue 21.026 21.41 21.026 ### 80.3 80.3 0.0
2000-May-08 Mon 21.4 21.4 20.75 20.8 20.0 20.0 1.5
2000-May-05 Fri 21 21.4 ### 21.2 3,780,283 40,449,028 64.0 64.0 1.5
2000-May-04 Thu ### 21.4 20.7 20.7 2,553,987 53,761,426 26.3 26.3 1.5
2000-May-03 Wed 22 ### 21.75 ### 1,974,475 ### ### ### 0.0
2000-May-02 Tue 22.4 22.4 ### ### ### ### 0.0
2000-May-01 Mon 22 22.57 ### ### 84.9 84.9 0.0
2000-Apr-28 Fri 21.5 ### 21.25 21.746 9,144,843 97,163,956 ### ### ###
2000-Apr-27 Thu 20.8 21.2 20.55 ### 3,771,546 78,731,022 81.4 81.4 0.0
2000-Apr-26 Wed 20.357 20.85 20.357 ### 4,084,146 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 19.453 19.52 ### ### 1,897,121 ### ### ### 0.0
2000-Apr-19 Wed 19.325 19.4 18.8 ### ### ### 0.0
2000-Apr-18 Tue ### ### ### ### ### ### 0.0
2000-Apr-17 Mon ### 18.25 ### 17.75 89.8 89.8 1.3
2000-Apr-14 Fri ### 20.89 ### ### 1,461,250 15,262,756 ### ### 0.0
2000-Apr-13 Thu 20.926 ### 20.77 20.79 ### ### 1.5
2000-Apr-12 Wed 22.453 22.453 21.75 ### 5,785,845 127,875,853 17.0 17.0 0.0
2000-Apr-11 Tue 23.429 23.429 22.89 ### 43.5 43.5 0.0
2000-Apr-07 Fri 22.482 ### 22.482 22.946 ### ### ###
2000-Apr-06 Thu 21.942 ### 21.48 ### 5,291,849 56,834,458 ### ### 0.0
2000-Apr-05 Wed 22.152 22.4 ### 21.887 ### ### ###
2000-Apr-04 Tue 22.757 ### ### ### 3,428,526 0 ### ### 0.0
2000-Apr-03 Mon 23.471 ### 23.2 ### ### ### 0.0
2000-Mar-31 Fri 23.487 ### ### ### 6,795,786 0 ### ### 0.0
2000-Mar-30 Thu ### ### ### ### 3,646,085 0 31.9 31.9 0.0
2000-Mar-29 Wed 24.7 24.85 24.5 ### 2,388,549 58,937,446 35.9 35.9 0.0
2000-Mar-28 Tue ### 25 24.56 24.754 3,764,358 ### 65.0 65.0 1.8
2000-Mar-24 Fri 25.4 ### ### 25.25 3,752,558 0 36.5 36.5 ###
2000-Mar-23 Thu ### ### ### 25.2 4,265,623 0 15.9 15.9 1.8
2000-Mar-22 Wed 26.047 ### 25.8 ### ### ### 0.0
2000-Mar-21 Tue 25.827 ### 25.4 26 ### ### 1.9
2000-Mar-20 Mon ### 25 24.4 ### ### ### 0.0
2000-Mar-17 Fri ### 24 23.2 23.48 4,196,279 99,032,184 ### ### 1.7
2000-Mar-16 Thu 22.5 23 22.49 ### 68.9 68.9 0.0
2000-Mar-15 Wed 23.287 23.8 ### ### 5,295,858 ### 70.6 70.6 0.0
2000-Mar-14 Tue 24 ### 23.55 23.75 ### ### ###
2000-Mar-13 Mon 25.45 25.45 24.4 24.7 2,185,355 54,469,973 17.4 17.4 1.8
2000-Mar-10 Fri 25.7 25.85 ### 25.5 3,030,422 ### 32.3 32.3 ###
2000-Mar-09 Thu 26.8 26.8 25.4 25.7 7,237,453 188,897,523 10.3 10.3 1.8
2000-Mar-08 Wed 26.55 27.25 ### ### 73.2 73.2 0.0
2000-Mar-07 Tue 26.547 27.45 26.547 ### 84.2 84.2 0.0
2000-Mar-06 Mon 27.8 ### ### 27.25 7,513,656 0 ### ### ###
2000-Mar-03 Fri 25.7 28 25.52 27.5 ### ### 2.0
2000-Mar-02 Thu 25.5 ### ### 25.85 79.8 79.8 ###
2000-Mar-01 Wed ### 25 ### ### 4,616,524 57,706,550 ### ### 0.0
2000-Feb-29 Tue 24 24.53 23.7 ### 5,710,626 137,711,745 36.0 36.0 0.0
2000-Feb-28 Mon ### 23.55 ### 23.4 3,868,249 ### 94.3 94.3 ###
2000-Feb-25 Fri 22.4 22.5 ### 22.257 29,801,945 335,271,881 ### ### ###
2000-Feb-24 Thu 23.148 23.2 ### ### 2,460,855 ### ### ### 0.0
2000-Feb-23 Wed 22.7 ### ### ### 3,476,687 0 75.3 75.3 0.0
2000-Feb-22 Tue 23 23.21 ### ### 43.9 43.9 0.0
2000-Feb-21 Mon 22.8 ### ### ### 71.2 71.2 0.0
2000-Feb-18 Fri ### 23.42 22.85 ### 3,857,624 ### ### ### 0.0
2000-Feb-17 Thu 23.371 23.7 23 23.542 7,454,024 ### 69.7 69.7 ###
2000-Feb-16 Wed ### 24.5 23.51 ### 71.8 71.8 0.0
2000-Feb-15 Tue 22.5 23 22.45 22.86 ### ### 1.6
2000-Feb-14 Mon 22.5 ### ### 22.25 29.6 29.6 ###
2000-Feb-11 Fri 23 ### 22.8 23.052 4,225,524 48,170,973 ### ### ###
2000-Feb-10 Thu 23.275 24 22.27 23.7 ### ### 1.7
2000-Feb-09 Wed ### 22 21.44 ### 6,074,556 131,939,356 71.3 71.3 0.0
2000-Feb-08 Tue 20.8 21.45 20.8 21.2 6,194,956 130,868,445 85.3 85.3 1.5
2000-Feb-07 Mon 20.55 ### 20.48 ### ### ### 0.0
2000-Feb-04 Fri ### ### 20.85 20.882 9,299,181 ### 21.8 21.8 ###
2000-Feb-03 Thu ### 21.8 ### ### 10,633,722 ### ### ### 0.0
2000-Feb-02 Wed 19.049 20.55 19.049 ### 10,334,328 204,614,527 ### ### 0.0
2000-Feb-01 Tue ### 18.85 18.58 ### ### ### 0.0
2000-Jan-31 Mon 18.2 ### ### 18.45 8,047,441 0 ### ### 1.3
2000-Jan-28 Fri ### ### ### ### ### ### 0.0
2000-Jan-27 Thu ### 16.72 ### ### ### ### 0.0
2000-Jan-25 Tue ### ### ### 16.23 3,462,488 0 ### ### ###
2000-Jan-24 Mon 16.5 ### ### ### 2,051,222 0 32.6 32.6 0.0
2000-Jan-21 Fri ### 16.8 16.58 16.58 30.3 30.3 1.2
2000-Jan-20 Thu ### 17.2 ### ### 3,401,942 ### 83.5 83.5 0.0
2000-Jan-19 Wed 16.8 16.89 ### ### 31.2 31.2 0.0
2000-Jan-18 Tue 17.2 17.45 ### ### 2,773,949 ### 71.3 71.3 0.0
2000-Jan-17 Mon 17.5 17.52 ### ### 3,866,151 33,867,482 ### ### 0.0
2000-Jan-14 Fri ### ### ### 17.443 83.4 83.4 1.2
2000-Jan-13 Thu 16.277 ### 16.277 ### 89.0 89.0 0.0
2000-Jan-12 Wed 16.5 ### ### 16.472 8,512,745 0 35.3 35.3 ###
2000-Jan-11 Tue ### ### ### ### 18,722,371 0 95.4 95.4 0.0
2000-Jan-10 Mon 14.4 ### ### 14.55 74.7 74.7 ###
2000-Jan-07 Fri 14.257 ### ### ### 39.1 39.1 0.0
2000-Jan-06 Thu ### ### ### 14.21 3,981,657 0 ### ### ###
2000-Jan-05 Wed 14.2 ### ### ### 4,236,571 0 43.2 43.2 0.0
2000-Jan-04 Tue 14.486 14.83 ### ### 74.0 74.0 0.0
1999-Dec-31 Fri ### ### 14.58 14.79 ### ### ###
1999-Dec-30 Thu ### ### 14.58 14.79 ### ### ###
1999-Dec-29 Wed 14.75 ### 14.7 14.77 253,174 1,860,828 ### ### 1.1
1999-Dec-28 Tue ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-27 Mon ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-24 Fri ### 14.8 ### 14.75 6,435,026 ### ### ### ###
1999-Dec-23 Thu 14.7 14.81 14.4 ### 1,472,945 ### ### ### 0.0
1999-Dec-22 Wed 14.49 ### ### ### 75.6 75.6 0.0
1999-Dec-21 Tue ### ### 14.42 14.49 34.0 34.0 ###
1999-Dec-20 Mon ### ### ### 14.73 ### ### 1.1
1999-Dec-17 Fri ### ### ### 15.4 3,247,046 0 ### ### ###
1999-Dec-16 Thu 15.644 ### 15.4 15.49 5,478,221 ### ### ### ###
1999-Dec-15 Wed ### 15.45 ### 15.28 33.0 33.0 ###
1999-Dec-14 Tue ### ### ### 15.177 6,665,271 0 ### ### 1.1
1999-Dec-13 Mon 15.558 15.56 15.25 15.49 ### ### ###
1999-Dec-10 Fri ### ### 15.45 15.85 6,250,044 48,281,589 ### ### 1.1
1999-Dec-09 Thu 15.51 ### 15.51 ### ### ### 0.0
1999-Dec-08 Wed ### 15.42 ### ### ### ### 0.0
1999-Dec-07 Tue ### ### ### ### 5,364,323 0 30.9 30.9 0.0
1999-Dec-06 Mon 14.85 15.75 14.79 ### ### ### 0.0
1999-Dec-03 Fri 14.55 14.78 14.4 ### 79.5 79.5 0.0
1999-Dec-02 Thu ### ### ### ### 74.3 74.3 0.0
1999-Dec-01 Wed 13.49 13.51 13.43 ### ### ### 0.0
1999-Nov-30 Tue ### 13.7 13.55 ### 7,881,183 ### 40.4 40.4 0.0
1999-Nov-29 Mon ### 13.72 13.58 ### ### ### 0.0
1999-Nov-26 Fri ### 13.4 ### ### 82.4 82.4 0.0
1999-Nov-25 Thu ### ### ### ### 4,564,681 0 66.9 66.9 0.0
1999-Nov-24 Wed ### ### ### ### 4,346,070 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### 13.2 5,538,673 0 30.7 30.7 0.9
1999-Nov-22 Mon ### ### ### 13.159 28.1 28.1 ###
1999-Nov-19 Fri 13.185 13.53 13.185 13.4 81.5 81.5 1.0
1999-Nov-18 Thu ### 13.27 ### ### 3,014,375 20,000,378 ### ### 0.0
1999-Nov-17 Wed 12.8 13.21 12.8 13.21 ### ### ###
1999-Nov-16 Tue ### 12.78 12.58 12.73 ### ### ###
1999-Nov-15 Mon 12.71 ### 12.71 12.86 ### ### 0.9
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu ### 12.25 ### 12.25 71.5 71.5 0.9
1999-Nov-10 Wed 11.55 ### 11.55 12.047 91.1 91.1 ###
1999-Nov-09 Tue ### ### 11.41 11.5 ### ### ###
1999-Nov-08 Mon 11.926 ### 11.56 ### 2,071,471 ### 16.5 16.5 0.0
1999-Nov-05 Fri ### ### 11.87 ### ### ### 0.0
1999-Nov-04 Thu 12.2 12.24 ### ### 29.0 29.0 0.0
1999-Nov-03 Wed ### ### 11.85 ### ### ### 0.0
1999-Nov-02 Tue 11.76 ### 11.76 ### 3,809,825 22,401,771 ### ### 0.0
1999-Nov-01 Mon ### 11.52 ### 11.52 3,918,881 22,572,754 85.0 85.0 0.8
1999-Oct-29 Fri ### 11.45 ### ### 6,724,247 ### ### ### 0.0
1999-Oct-28 Thu ### ### ### 10.885 78.1 78.1 0.8
1999-Oct-27 Wed 10.7 10.8 ### ### 1,808,274 9,764,679 32.5 32.5 0.0
1999-Oct-26 Tue ### ### 10.82 10.86 2,615,046 ### ### ### 0.8
1999-Oct-25 Mon 11.076 11.25 ### 11.25 ### ### ###
1999-Oct-22 Fri ### ### ### 10.83 81.6 81.6 ###
1999-Oct-21 Thu ### 10.59 10.46 10.59 ### ### ###
1999-Oct-20 Wed 10.5 10.5 10.25 ### ### ### 0.0
1999-Oct-19 Tue 10.352 10.352 ### ### 17.1 17.1 0.0
1999-Oct-18 Mon ### 10.56 ### 10.25 2,464,957 13,014,972 38.9 38.9 0.7
1999-Oct-15 Fri 10.7 10.7 ### ### 13.3 13.3 0.0
1999-Oct-14 Thu 10.75 10.8 ### 10.75 ### ### 0.8
1999-Oct-13 Wed ### ### 10.8 10.85 ### ### 0.8
1999-Oct-12 Tue ### ### ### ### 1,897,526 0 73.2 73.2 0.0
1999-Oct-11 Mon 10.876 ### 10.82 ### ### ### 0.0
1999-Oct-08 Fri 10.875 10.88 10.73 10.74 26.3 26.3 0.8
1999-Oct-07 Thu 10.881 ### 10.88 10.921 4,330,340 23,557,049 72.6 72.6 ###
1999-Oct-06 Wed 10.884 ### 10.85 ### 3,760,020 ### 74.3 74.3 0.0
1999-Oct-05 Tue 10.979 ### ### ### ### ### 0.0
1999-Oct-04 Mon 10.829 10.829 ### 10.75 1,157,420 6,266,850 ### ### 0.8
1999-Oct-01 Fri 10.89 ### 10.85 10.886 2,523,182 ### 29.4 29.4 0.8
1999-Sep-30 Thu ### ### 10.752 10.752 ### ### ###
1999-Sep-29 Wed ### ### ### ### 2,662,747 0 ### ### 0.0
1999-Sep-28 Tue 11.25 ### 11.24 ### 2,984,151 16,770,928 ### ### 0.0
1999-Sep-27 Mon ### 11.24 ### 11.2 2,098,489 ### 73.5 73.5 0.8
1999-Sep-24 Fri ### 11.22 ### ### 5,401,757 30,303,856 ### ### 0.0
1999-Sep-23 Thu 11.24 11.27 ### 11.25 ### ### ###
1999-Sep-22 Wed 11.2 11.4 ### 11.27 5,464,053 ### 71.3 71.3 ###
1999-Sep-21 Tue 11.5 11.52 11.4 11.5 2,163,289 ### ### ### ###
1999-Sep-20 Mon ### 11.55 ### 11.49 2,841,346 16,408,773 80.2 80.2 ###
1999-Sep-17 Fri 11.343 11.4 11.2 ### ### ### 0.0
1999-Sep-16 Thu ### 11.43 11.26 11.28 4,141,085 ### ### ### 0.8
1999-Sep-15 Wed ### ### ### 11.5 31.7 31.7 ###
1999-Sep-14 Tue ### ### ### 11.72 22.0 22.0 0.8
1999-Sep-13 Mon 12.158 ### 11.86 ### 3,283,678 ### ### ### 0.0
1999-Sep-10 Fri ### 12.26 ### ### 3,317,585 ### 76.0 76.0 0.0
1999-Sep-09 Thu ### ### ### ### 4,300,246 0 ### ### 0.0
1999-Sep-08 Wed ### 11.73 ### 11.72 78.5 78.5 0.8
1999-Sep-07 Tue 11.75 11.75 ### ### ### ### 0.0
1999-Sep-06 Mon ### 11.72 11.5 11.7 2,947,125 34,216,121 ### ### 0.8
1999-Sep-03 Fri ### 11.41 11.23 11.355 35.5 35.5 ###
1999-Sep-02 Thu ### ### 11.49 11.54 30.6 30.6 0.8
1999-Sep-01 Wed 11.5 ### 11.45 11.55 3,505,277 ### ### ### 0.8
1999-Aug-31 Tue 11.689 11.78 11.4 11.45 4,499,089 52,144,441 15.8 15.8 0.8
1999-Aug-30 Mon 11.8 ### 11.75 ### ### ### 0.0
1999-Aug-27 Fri 12.021 12.2 ### ### ### ### 0.0
1999-Aug-26 Thu ### ### ### ### 6,845,475 0 28.7 28.7 0.0
1999-Aug-25 Wed 12.2 12.25 ### ### 3,413,926 ### ### ### 0.0
1999-Aug-24 Tue ### ### 12.45 12.48 3,184,527 19,823,680 ### ### ###
1999-Aug-23 Mon ### ### 12.56 ### 2,377,342 ### ### ### 0.0
1999-Aug-20 Fri 12.55 ### 12.54 12.55 ### ### ###
1999-Aug-19 Thu 12.24 12.59 12.2 12.542 88.6 88.6 0.9
1999-Aug-18 Wed 12.376 ### 12.376 ### 3,124,620 19,335,148 ### ### 0.0
1999-Aug-17 Tue ### 12.5 ### 12.284 2,695,244 16,845,275 ### ### 0.9
1999-Aug-16 Mon ### ### ### 12.24 ### ### 0.9
1999-Aug-13 Fri ### ### 11.7 ### 70.1 70.1 0.0
1999-Aug-12 Thu ### 12.4 ### ### 2,890,440 17,920,728 13.0 13.0 0.0
1999-Aug-11 Wed 12.23 12.23 ### ### ### ### 0.0
1999-Aug-10 Tue ### ### ### ### 2,742,883 0 21.8 21.8 0.0
1999-Aug-09 Mon ### ### 12.55 ### ### ### 0.0
1999-Aug-06 Fri ### ### 12.56 12.7 3,887,040 ### ### ### 0.9
1999-Aug-05 Thu 12.856 ### 12.8 ### 2,864,757 18,334,444 ### ### 0.0
1999-Aug-04 Wed 13.24 13.25 ### ### 3,708,520 24,568,945 ### ### 0.0
1999-Aug-03 Tue 13.421 13.48 ### 13.48 1,427,688 ### 70.0 70.0 1.0
1999-Aug-02 Mon ### 13.5 ### 13.43 2,451,280 16,546,140 ### ### ###
1999-Jul-30 Fri 13.4 13.73 ### ### 78.7 78.7 0.0
1999-Jul-29 Thu 13.4 13.71 13.4 13.686 ### ### 1.0
1999-Jul-28 Wed 13.45 13.45 13.28 13.286 20.9 20.9 0.9
1999-Jul-27 Tue ### ### 13.25 13.4 31.1 31.1 1.0
1999-Jul-26 Mon 13.7 13.7 13.4 13.52 1,797,689 24,358,685 ### ### 1.0
1999-Jul-23 Fri ### ### 13.44 13.557 ### ### 1.0
1999-Jul-22 Thu ### ### 13.59 13.621 2,394,272 16,269,078 ### ### 1.0
1999-Jul-21 Wed 13.75 ### 13.75 ### ### ### 0.0
1999-Jul-20 Tue 13.852 14.2 13.85 ### ### ### 0.0
1999-Jul-19 Mon 13.889 ### 13.74 13.81 29.7 29.7 ###
1999-Jul-16 Fri ### 13.75 ### 13.75 1,761,625 12,111,171 ### ### 1.0
1999-Jul-15 Thu ### 13.8 ### 13.72 3,376,347 ### ### ### ###
1999-Jul-14 Wed ### ### ### ### 4,656,782 0 ### ### 0.0
1999-Jul-13 Tue 13.443 13.57 13.42 13.55 3,159,259 ### ### ### 1.0
1999-Jul-12 Mon ### ### 13.44 13.457 2,911,144 19,562,887 ### ### ###
1999-Jul-09 Fri 13.85 ### 13.55 13.56 17.6 17.6 1.0
1999-Jul-08 Thu ### ### ### 13.956 ### ### ###
1999-Jul-07 Wed 14.129 14.129 13.85 ### 27.3 27.3 0.0
1999-Jul-06 Tue ### ### ### ### 82.7 82.7 0.0
1999-Jul-05 Mon 13.7 14.2 13.5 ### 81.8 81.8 0.0
1999-Jul-02 Fri 13.454 ### 13.26 ### 70.6 70.6 0.0
1999-Jul-01 Thu ### 13.29 ### 13.046 ### ### ###
1999-Jun-30 Wed 13.22 ### 12.89 12.89 3,211,473 20,697,943 ### ### ###
1999-Jun-29 Tue ### ### 12.88 ### 2,381,129 15,334,470 33.2 33.2 0.0
1999-Jun-28 Mon ### 13.25 ### ### 71.7 71.7 0.0
1999-Jun-25 Fri ### ### ### 13.2 ### ### 0.9
1999-Jun-24 Thu 13.45 13.45 ### ### 9.4 9.4 0.0
1999-Jun-23 Wed ### ### 13.43 13.5 3,347,148 ### 73.5 73.5 1.0
1999-Jun-22 Tue 13.5 13.8 13.5 13.677 ### ### ###
1999-Jun-21 Mon ### 13.58 13.43 ### 33.6 33.6 0.0
1999-Jun-18 Fri 13.74 13.75 13.49 13.49 3,166,457 43,127,144 ### ### ###
1999-Jun-17 Thu 13.58 13.83 13.55 13.655 2,908,142 ### ### ### 1.0
1999-Jun-16 Wed 13.4 13.55 ### 13.522 81.8 81.8 1.0
1999-Jun-15 Tue ### 13.5 13.25 13.454 1,368,740 ### ### ### ###
1999-Jun-11 Fri ### ### ### ### 2,027,573 0 10.5 10.5 0.0
1999-Jun-10 Thu 13.884 ### 13.82 ### ### ### 0.0
1999-Jun-09 Wed 13.684 13.89 ### 13.8 2,560,326 ### 71.5 71.5 1.0
1999-Jun-08 Tue 13.7 13.8 13.7 13.75 2,803,079 ### ### ### 1.0
1999-Jun-07 Mon 13.5 ### 13.5 13.55 ### ### 1.0
1999-Jun-04 Fri 13.45 ### ### ### 3,132,973 0 ### ### 0.0
1999-Jun-03 Thu ### 13.5 12.8 ### 4,457,179 ### ### ### 0.0
1999-Jun-02 Wed ### 12.83 12.56 12.8 84.2 84.2 0.9
1999-Jun-01 Tue ### 12.677 12.4 12.677 ### ### 0.9
1999-May-31 Mon 12.8 12.8 12.57 ### ### ### 0.0
1999-May-28 Fri ### 12.75 ### ### ### ### 0.0
1999-May-27 Thu ### ### ### ### ### ### 0.0
1999-May-26 Wed ### ### ### ### ### ### 0.0
1999-May-25 Tue ### ### ### 12.24 2,459,473 0 ### ### 0.9
1999-May-24 Mon ### 12.41 ### ### 34.1 34.1 0.0
1999-May-21 Fri ### ### 12.2 ### 4,383,774 26,741,021 13.9 13.9 0.0
1999-May-20 Thu ### ### 12.72 12.723 3,982,955 ### ### ### 0.9
1999-May-19 Wed 12.851 ### 12.78 12.87 76.3 76.3 ###
1999-May-18 Tue ### ### 12.7 12.88 5,564,477 35,334,428 ### ### ###
1999-May-17 Mon 12.943 ### ### ### ### ### 0.0
1999-May-14 Fri ### 13.52 13.2 13.4 ### ### 1.0
1999-May-13 Thu ### ### ### ### 2,626,954 0 ### ### 0.0
1999-May-12 Wed 12.548 ### 12.548 ### 86.3 86.3 0.0
1999-May-11 Tue 12.25 12.54 12.2 12.45 2,660,858 ### 83.8 83.8 ###
1999-May-10 Mon 12.45 12.48 12.25 ### 2,129,641 ### ### ### 0.0
1999-May-07 Fri 12.46 12.46 12.25 ### ### ### 0.0
1999-May-06 Thu 12.71 12.76 12.45 12.46 3,831,180 48,292,023 18.1 18.1 0.9
1999-May-05 Wed ### 12.47 ### 12.4 ### ### 0.9
1999-May-04 Tue 12.8 12.8 12.4 12.43 13.7 13.7 0.9
1999-May-03 Mon 12.424 12.45 ### ### ### ### 0.0
1999-Apr-30 Fri 12.741 12.76 12.5 ### 7,114,184 89,852,143 ### ### 0.0
1999-Apr-29 Thu 13.25 13.25 12.84 12.84 ### ### 0.9
1999-Apr-28 Wed ### ### ### ### 4,261,174 0 ### ### 0.0
1999-Apr-27 Tue ### 13.42 13.26 ### 3,094,078 ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### 79.0 79.0 0.0
1999-Apr-23 Fri ### ### ### ### 3,306,552 0 74.0 74.0 0.0
1999-Apr-22 Thu ### ### ### ### 71.1 71.1 0.0
1999-Apr-21 Wed ### ### 12.85 12.87 37.0 37.0 ###
1999-Apr-20 Tue ### ### ### 12.983 35.1 35.1 0.9
1999-Apr-19 Mon ### 13.2 12.77 ### 79.8 79.8 0.0
1999-Apr-16 Fri 12.7 12.87 12.51 12.7 ### ### 0.9
1999-Apr-15 Thu 13.182 13.27 ### ### 3,294,275 ### ### ### 0.0
1999-Apr-14 Wed 13.8 13.8 13.43 13.45 4,763,473 64,854,684 12.2 12.2 ###
1999-Apr-13 Tue 13.85 13.89 13.8 13.82 ### ### 1.0
1999-Apr-12 Mon 13.884 ### 13.8 13.8 30.1 30.1 1.0
1999-Apr-09 Fri ### 14.22 ### ### 73.7 73.7 0.0
1999-Apr-08 Thu ### ### ### 14.24 87.4 87.4 1.0
1999-Apr-07 Wed ### 13.58 ### 13.53 9,765,374 66,306,889 ### ### ###
1999-Apr-06 Tue 13.287 ### ### ### ### ### 0.0
1999-Apr-01 Thu 11.657 11.79 ### 11.7 1,991,175 11,737,976 73.3 73.3 0.8
1999-Mar-31 Wed ### 11.86 ### 11.672 ### ### ###
1999-Mar-30 Tue 11.55 11.58 11.45 ### 35.5 35.5 0.0
1999-Mar-29 Mon ### ### 11.4 11.47 2,137,844 ### ### ### ###
1999-Mar-26 Fri ### ### ### ### 4,585,226 0 ### ### 0.0
1999-Mar-25 Thu ### 11.78 ### 11.74 2,957,122 17,417,448 86.4 86.4 0.8
1999-Mar-24 Wed 11.45 11.48 11.4 11.442 ### ### 0.8
1999-Mar-23 Tue 11.56 ### 11.55 11.574 3,248,689 18,761,178 77.7 77.7 ###
1999-Mar-22 Mon 11.76 11.76 ### 11.71 2,496,955 ### 26.0 26.0 ###
1999-Mar-19 Fri 11.854 11.87 11.76 11.86 3,137,529 ### ### ### 0.8
1999-Mar-18 Thu 11.8 11.88 ### 11.85 77.3 77.3 ###
1999-Mar-17 Wed ### ### 11.77 11.82 27.1 27.1 0.8
1999-Mar-16 Tue 11.85 ### 11.78 11.84 37.7 37.7 0.8
1999-Mar-15 Mon 11.72 ### 11.72 11.823 ### ### 0.8
1999-Mar-12 Fri 11.524 11.72 11.52 ### 77.9 77.9 0.0
1999-Mar-11 Thu 11.5 11.5 ### 11.5 ### ### ###
1999-Mar-10 Wed 11.44 11.54 11.44 11.5 1,890,481 21,721,626 75.5 75.5 ###
1999-Mar-09 Tue 11.5 ### 11.45 11.45 ### ### 0.8
1999-Mar-08 Mon ### ### 11.53 11.58 ### ### 0.8
1999-Mar-05 Fri ### 11.54 11.44 11.486 28.8 28.8 ###
1999-Mar-04 Thu 11.5 11.52 ### 11.46 1,481,743 ### ### ### 0.8
1999-Mar-03 Wed ### ### 11.5 11.5 ### ### ###
1999-Mar-02 Tue ### ### 11.58 ### 2,594,372 ### 34.7 34.7 0.0
1999-Mar-01 Mon ### ### ### ### ### ### 0.0
1999-Feb-26 Fri 11.25 11.48 11.25 ### 24,709,444 ### 75.4 75.4 0.0
1999-Feb-25 Thu 11.28 11.29 ### 11.22 2,561,252 ### 33.4 33.4 ###
1999-Feb-24 Wed ### 11.42 ### ### 33.2 33.2 0.0
1999-Feb-23 Tue 11.443 11.46 ### ### 1,692,082 9,695,629 ### ### 0.0
1999-Feb-22 Mon ### 11.4 11.2 ### 2,791,340 31,542,142 ### ### 0.0
1999-Feb-19 Fri 11.45 11.46 11.22 11.44 2,188,240 24,814,641 ### ### 0.8
1999-Feb-18 Thu 11.5 11.5 ### 11.4 3,262,879 18,761,554 20.9 20.9 0.8
1999-Feb-17 Wed 11.458 ### 11.458 11.54 74.8 74.8 0.8
1999-Feb-16 Tue ### 11.42 ### ### 2,915,255 ### ### ### 0.0
1999-Feb-15 Mon 11.4 11.4 11.2 ### 32.2 32.2 0.0
1999-Feb-12 Fri 11.444 11.58 ### 11.48 ### ### 0.8
1999-Feb-11 Thu ### ### ### 11.573 90.0 90.0 ###
1999-Feb-10 Wed ### 11.28 ### ### 38.2 38.2 0.0
1999-Feb-09 Tue 11.289 11.4 11.28 ### 1,457,924 16,532,858 77.4 77.4 0.0
1999-Feb-08 Mon 11.44 11.44 11.26 ### ### ### 0.0
1999-Feb-05 Fri ### 11.7 ### 11.41 ### ### ###
1999-Feb-04 Thu 11.927 ### 11.85 11.942 2,405,448 14,252,279 68.8 68.8 0.9
1999-Feb-03 Wed ### ### ### 11.84 82.7 82.7 0.8
1999-Feb-02 Tue 11.8 11.8 ### 11.75 3,803,458 ### ### ### ###
1999-Feb-01 Mon 11.72 ### 11.72 11.87 81.4 81.4 0.8
1999-Jan-29 Fri ### ### ### 11.52 8,707,547 0 ### ### 0.8
1999-Jan-28 Thu 10.959 11.172 ### 11.172 5,470,140 ### ### ### ###
1999-Jan-27 Wed ### ### 10.73 10.85 ### ### 0.8
1999-Jan-25 Mon ### ### 10.24 ### 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### 10.29 ### ### ###
1999-Jan-21 Thu ### 10.23 ### ### 5,291,727 27,067,183 35.2 35.2 0.0
1999-Jan-20 Wed ### ### 9.81 ### 78.4 78.4 0.0
1999-Jan-19 Tue ### ### ### ### ### ### 0.0
1999-Jan-18 Mon 10.041 ### ### ### 2,527,575 0 30.1 30.1 0.0
1999-Jan-15 Fri ### ### ### ### 19.4 19.4 0.0
1999-Jan-14 Thu ### ### ### 10.172 4,608,025 0 ### ### ###
1999-Jan-13 Wed ### ### 9.89 ### 4,864,859 24,056,727 ### ### 0.0
1999-Jan-12 Tue ### ### ### ### ### ### 0.0
1999-Jan-11 Mon ### 10.57 ### ### 4,777,948 25,251,455 20.6 20.6 0.0
1999-Jan-08 Fri 10.7 10.7 10.5 10.52 ### ### ###
1999-Jan-07 Thu 11.124 11.124 ### ### ### ### 0.0
1999-Jan-06 Wed 10.8 ### 10.7 10.858 ### ### 0.8
1999-Jan-05 Tue ### 10.7 10.56 ### 4,646,326 49,390,445 ### ### 0.0
1999-Jan-04 Mon 10.77 ### 10.77 ### 85.0 85.0 0.0
1998-Dec-31 Thu 10.72 10.79 10.5 10.78 1,386,784 ### 65.6 65.6 0.8
1998-Dec-30 Wed ### 10.77 ### 10.72 77.5 77.5 0.8
1998-Dec-29 Tue ### ### 10.48 10.5 ### ### 0.8
1998-Dec-24 Thu ### ### 10.56 10.58 ### ### 0.8
1998-Dec-23 Wed ### ### 10.48 10.5 27.7 27.7 0.8
1998-Dec-22 Tue ### 10.47 ### 10.45 2,732,456 ### ### ### ###
1998-Dec-21 Mon ### ### ### ### ### ### 0.0
1998-Dec-18 Fri ### ### 9.78 ### 89.0 89.0 0.0
1998-Dec-17 Thu ### 9.85 9.57 9.74 1,935,024 18,789,083 ### ### 0.7
1998-Dec-16 Wed ### 9.71 9.45 ### 26.4 26.4 0.0
1998-Dec-15 Tue 9.75 9.85 ### ### 22.1 22.1 0.0
1998-Dec-14 Mon 10.2 10.2 9.75 9.78 9.9 9.9 0.7
1998-Dec-11 Fri 10.45 10.54 ### ### 30.1 30.1 0.0
1998-Dec-10 Thu ### 10.72 10.55 ### 1,684,254 17,912,041 82.4 82.4 0.0
1998-Dec-09 Wed 10.673 10.7 10.4 10.53 4,475,985 47,221,641 21.8 21.8 0.8
1998-Dec-08 Tue ### ### ### 10.73 27.6 27.6 ###
1998-Dec-07 Mon 10.573 10.77 10.573 ### 2,681,772 28,618,529 ### ### 0.0
1998-Dec-04 Fri 10.48 10.8 10.42 10.5 4,065,384 43,133,724 ### ### 0.8
1998-Dec-03 Thu ### ### 10.55 ### ### ### 0.0
1998-Dec-02 Wed ### ### 10.943 10.943 ### ### ###
1998-Dec-01 Tue ### ### ### ### ### ### 0.0
1998-Nov-30 Mon ### 11.23 ### 11.173 1,520,747 ### 78.4 78.4 0.8
1998-Nov-27 Fri ### ### 10.89 ### 72.9 72.9 0.0
1998-Nov-26 Thu ### ### ### ### 3,340,887 0 ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 4,966,926 0 81.1 81.1 0.0
1998-Nov-24 Tue ### ### ### ### ### ### 0.0
1998-Nov-23 Mon 11.2 ### ### 11.21 4,748,049 0 69.3 69.3 ###
1998-Nov-20 Fri 10.5 10.8 10.5 10.7 88.0 88.0 0.8
1998-Nov-19 Thu 10.342 10.46 10.26 10.42 4,424,928 45,842,254 74.7 74.7 0.7
1998-Nov-18 Wed ### ### 10.43 10.48 14.5 14.5 0.7
1998-Nov-17 Tue 10.75 10.85 10.55 ### ### ### 0.0
1998-Nov-16 Mon ### 10.74 ### ### 3,858,972 20,722,679 ### ### 0.0
1998-Nov-13 Fri 10.356 10.79 ### 10.7 ### ### 0.8
1998-Nov-12 Thu 11.28 ### ### 11.25 2,780,571 0 25.5 25.5 ###
1998-Nov-11 Wed 11.059 ### ### ### ### ### 0.0
1998-Nov-10 Tue 10.941 10.941 10.72 10.79 17.3 17.3 ###
1998-Nov-09 Mon ### 11.2 ### ### ### ### 0.0
1998-Nov-06 Fri 11.128 11.2 ### ### ### ### 0.0
1998-Nov-05 Thu ### ### ### ### 8.8 8.8 0.0
1998-Nov-04 Wed 11.25 ### 11.2 ### 74.1 74.1 0.0
1998-Nov-03 Tue 11.4 11.46 ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 2,306,386 0 71.9 71.9 0.0
1998-Oct-30 Fri 10.8 ### 10.77 ### ### ### 0.0
1998-Oct-29 Thu ### 10.8 10.57 10.57 ### ### 0.8
1998-Oct-28 Wed 10.476 ### 10.45 ### 3,332,429 17,411,941 78.6 78.6 0.0
1998-Oct-27 Tue 10.55 10.7 10.45 10.58 2,722,126 28,786,482 72.6 72.6 0.8
1998-Oct-26 Mon 10.25 ### 10.2 10.27 ### ### ###
1998-Oct-23 Fri ### 10.25 ### ### ### ### 0.0
1998-Oct-22 Thu 10.056 ### 9.71 9.71 ### ### ###
1998-Oct-21 Wed ### ### ### ### ### ### 0.0
1998-Oct-20 Tue 9.53 ### 9.52 ### 2,803,224 13,343,346 ### ### 0.0
1998-Oct-19 Mon 9.5 ### 9.49 ### 3,255,928 15,449,378 ### ### 0.0
1998-Oct-16 Fri ### 9.51 9.23 9.45 3,759,941 35,230,647 ### ### 0.7
1998-Oct-15 Thu ### ### ### ### 3,026,052 0 ### ### 0.0
1998-Oct-14 Wed ### ### ### ### 4,342,329 0 ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 4,785,725 0 16.0 16.0 0.0
1998-Oct-12 Mon 8.85 9.2 8.85 ### ### ### 0.0
1998-Oct-09 Fri ### 8.8 8.48 8.643 ### ### 0.6
1998-Oct-08 Thu ### ### ### ### 19.3 19.3 0.0
1998-Oct-07 Wed ### ### ### ### 9,803,427 0 ### ### 0.0
1998-Oct-06 Tue 9.7 9.7 ### 9.4 10.3 10.3 ###
1998-Oct-05 Mon 10.27 10.27 ### ### 2,263,429 ### ### ### 0.0
1998-Oct-02 Fri 10.4 10.41 10.22 10.27 4,548,455 ### ### ### ###
1998-Oct-01 Thu 10.73 10.85 10.7 10.76 1,562,240 ### ### ### 0.8
1998-Sep-30 Wed ### 11.21 10.85 10.88 13.7 13.7 0.8
1998-Sep-29 Tue ### ### ### ### 21.3 21.3 0.0
1998-Sep-28 Mon ### 11.24 10.7 11.2 ### ### 0.8
1998-Sep-25 Fri ### ### ### 10.81 4,521,822 0 30.2 30.2 0.8
1998-Sep-24 Thu ### 11.48 ### 11.28 3,935,450 22,589,483 82.3 82.3 0.8
1998-Sep-23 Wed 10.5 ### 10.5 ### ### ### 0.0
1998-Sep-22 Tue 10.4 ### ### ### ### ### 0.0
1998-Sep-21 Mon 10.58 10.58 10.25 ### 2,221,529 23,137,224 ### ### 0.0
1998-Sep-18 Fri 10.5 ### 10.47 10.55 2,207,652 11,557,058 74.8 74.8 ###
1998-Sep-17 Thu 10.75 10.75 10.5 ### ### ### 0.0
1998-Sep-16 Wed ### 10.82 10.7 10.7 ### ### 0.8
1998-Sep-15 Tue 10.656 10.782 ### 10.782 1,876,248 10,114,852 79.4 79.4 ###
1998-Sep-14 Mon ### 10.45 ### 10.44 ### ### 0.7
1998-Sep-11 Fri ### 10.24 ### ### ### ### 0.0
1998-Sep-10 Thu 10.326 10.4 ### ### 4,037,642 ### ### ### 0.0
1998-Sep-09 Wed ### ### 10.29 10.43 3,777,370 ### 27.4 27.4 0.7
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 4,845,753 0 ### ### 0.0
1998-Sep-04 Fri 10.5 10.55 10.28 10.352 13.9 13.9 ###
1998-Sep-03 Thu ### 10.8 ### ### 4,974,247 ### ### ### 0.0
1998-Sep-02 Wed ### ### 10.46 ### ### ### 0.0
1998-Sep-01 Tue 10.086 10.28 ### 10.27 65.2 65.2 ###
1998-Aug-31 Mon ### ### 10.55 ### 9.1 9.1 0.0
1998-Aug-28 Fri ### ### 11.45 11.471 ### ### ###
1998-Aug-27 Thu ### ### 11.76 11.83 ### ### 0.8
1998-Aug-26 Wed ### ### ### ### 2,395,978 0 ### ### 0.0
1998-Aug-25 Tue ### 12.25 ### ### 1,418,851 ### 27.0 27.0 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-21 Fri ### ### ### ### ### ### 0.0
1998-Aug-20 Thu 12.2 12.28 ### 12.26 73.5 73.5 0.9
1998-Aug-19 Wed 11.83 ### 11.83 12.2 4,071,849 24,084,986 ### ### ###
1998-Aug-18 Tue ### 11.7 11.58 ### 2,363,673 27,513,153 ### ### 0.0
1998-Aug-17 Mon 11.45 11.51 ### 11.48 ### ### 0.8
1998-Aug-14 Fri 11.25 ### 11.24 ### 4,788,484 26,911,280 83.7 83.7 0.0
1998-Aug-13 Thu ### ### 11.2 ### 84.7 84.7 0.0
1998-Aug-12 Wed ### ### ### ### 3,155,620 0 77.9 77.9 0.0
1998-Aug-11 Tue 11.4 11.4 ### ### 2,374,454 13,534,387 25.9 25.9 0.0
1998-Aug-10 Mon 11.55 11.57 ### 11.4 21.1 21.1 0.8
1998-Aug-07 Fri 11.28 11.28 ### ### ### ### 0.0
1998-Aug-06 Thu 11.554 ### ### ### 15.7 15.7 0.0
1998-Aug-05 Wed 11.7 11.72 11.45 11.54 25.5 25.5 0.8
1998-Aug-04 Tue ### ### 11.85 ### 3,144,244 18,629,645 26.5 26.5 0.0
1998-Aug-03 Mon ### ### ### ### 1,308,253 0 38.0 38.0 0.0
1998-Jul-31 Fri ### ### ### ### 7,891,645 0 ### ### 0.0
1998-Jul-30 Thu 11.84 ### 11.7 ### 89.1 89.1 0.0
1998-Jul-29 Wed ### ### 11.8 11.81 ### ### ###
1998-Jul-28 Tue ### ### ### ### ### ### 0.0
1998-Jul-27 Mon 12.352 12.44 12.21 12.25 1,788,974 ### ### ### 0.9
1998-Jul-24 Fri 12.45 12.55 12.4 12.55 69.9 69.9 ###
1998-Jul-23 Thu 12.86 12.86 ### 12.73 22.6 22.6 ###
1998-Jul-22 Wed ### ### 12.87 12.927 14.8 14.8 ###
1998-Jul-21 Tue ### 13.24 ### ### 1,150,584 ### ### ### 0.0
1998-Jul-20 Mon ### ### ### ### 1,838,724 0 ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 1,691,329 0 ### ### 0.0
1998-Jul-16 Thu 12.75 ### 12.7 ### 3,379,551 21,460,148 ### ### 0.0
1998-Jul-15 Wed ### ### 12.75 12.78 3,311,275 21,109,378 ### ### 0.9
1998-Jul-14 Tue ### ### 12.73 ### 3,254,870 20,717,247 ### ### 0.0
1998-Jul-13 Mon ### ### ### ### 2,444,455 0 ### ### 0.0
1998-Jul-10 Fri ### 13.2 ### 13.089 4,557,089 30,076,787 ### ### 0.9
1998-Jul-09 Thu ### 13.22 ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### 4,557,172 0 ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 4,204,256 0 ### ### 0.0
1998-Jul-06 Mon ### ### ### ### 78.6 78.6 0.0
1998-Jul-03 Fri ### ### 12.83 ### ### ### 0.0
1998-Jul-02 Thu 13.048 ### ### ### 67.1 67.1 0.0
1998-Jul-01 Wed 12.857 12.857 ### 12.81 ### ### ###
1998-Jun-30 Tue ### ### ### ### ### ### 0.0
1998-Jun-29 Mon ### ### ### ### 28.7 28.7 0.0
1998-Jun-26 Fri ### ### 11.78 11.88 10,406,555 ### ### ### 0.8
1998-Jun-25 Thu ### ### ### 11.51 4,607,728 0 84.0 84.0 0.8
1998-Jun-24 Wed ### ### 10.7 ### 5,440,378 29,106,022 76.1 76.1 0.0
1998-Jun-23 Tue ### ### ### ### ### ### 0.0
1998-Jun-22 Mon ### ### 11.28 ### 2,131,528 ### ### ### 0.0
1998-Jun-19 Fri 11.26 11.4 11.26 ### 76.4 76.4 0.0
1998-Jun-18 Thu 11.2 ### ### 11.22 4,809,144 0 ### ### ###
1998-Jun-17 Wed ### ### 10.74 10.85 25.5 25.5 0.8
1998-Jun-16 Tue 10.85 ### 10.71 10.71 8,419,079 ### 26.1 26.1 ###
1998-Jun-15 Mon 10.754 11.4 10.754 ### 8,355,026 92,548,623 ### ### 0.0
1998-Jun-12 Fri ### 10.57 10.2 10.56 6,356,357 ### ### ### 0.8
1998-Jun-11 Thu ### ### 9.75 9.79 19.9 19.9 ###
1998-Jun-10 Wed 10.028 10.25 10.028 ### 3,343,885 33,903,650 ### ### 0.0
1998-Jun-09 Tue 9.885 ### 9.885 ### 4,070,279 20,117,353 89.6 89.6 0.0
1998-Jun-05 Fri 9.75 9.75 ### 9.73 32.8 32.8 ###
1998-Jun-04 Thu 9.75 9.8 9.7 9.75 ### ### ###
1998-Jun-03 Wed 9.789 9.87 9.78 9.8 ### ### 0.7
1998-Jun-02 Tue ### 9.79 ### 9.79 82.1 82.1 ###
1998-Jun-01 Mon ### 9.8 9.7 ### ### ### 0.0
1998-May-29 Fri ### ### 9.8 9.85 23.8 23.8 ###
1998-May-28 Thu 9.688 ### ### 9.89 4,809,983 0 85.4 85.4 ###
1998-May-27 Wed 9.73 9.759 ### ### 3,807,259 18,577,520 ### ### 0.0
1998-May-26 Tue 9.74 9.81 9.73 9.8 2,147,053 ### ### ### 0.7
1998-May-25 Mon 9.7 9.8 9.7 9.76 80.5 80.5 0.7
1998-May-22 Fri ### ### ### 9.73 ### ### ###
1998-May-21 Thu ### ### ### ### ### ### 0.0
1998-May-20 Wed 10.171 ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### ### ### 0.0
1998-May-18 Mon ### ### ### ### 85.0 85.0 0.0
1998-May-15 Fri ### 10.23 ### 10.21 ### ### ###
1998-May-14 Thu 9.954 ### ### ### 2,508,280 0 ### ### 0.0
1998-May-13 Wed ### ### ### 9.975 37.3 37.3 0.7
1998-May-12 Tue 9.943 ### ### ### 3,579,574 0 ### ### 0.0
1998-May-11 Mon 10.43 10.45 10.25 ### 2,329,154 24,106,743 ### ### 0.0
1998-May-08 Fri 10.256 ### ### ### 5,801,621 0 71.9 71.9 0.0
1998-May-07 Thu 10.744 10.78 ### ### ### ### 0.0
1998-May-06 Wed ### ### ### 10.8 2,479,557 0 34.5 34.5 ###
1998-May-05 Tue 10.76 ### ### 10.83 80.7 80.7 ###
1998-May-04 Mon 10.52 10.79 10.5 10.75 90.6 90.6 0.8
1998-May-01 Fri ### ### ### 10.58 ### ### 0.8
1998-Apr-30 Thu 10.2 ### ### 10.28 73.5 73.5 0.7
1998-Apr-29 Wed 10.23 10.27 ### ### 3,888,822 ### 13.2 13.2 0.0
1998-Apr-28 Tue 10.142 10.227 ### 10.227 80.3 80.3 ###
1998-Apr-27 Mon 10.578 10.578 ### 10.424 3,822,975 ### ### ### 0.7
1998-Apr-24 Fri ### 10.81 ### 10.74 26.2 26.2 0.8
1998-Apr-23 Thu ### ### 10.841 ### ### ### 0.0
1998-Apr-22 Wed ### ### 10.83 10.83 1,395,981 ### 19.6 19.6 ###
1998-Apr-21 Tue ### 11.178 ### ### 23.4 23.4 0.0
1998-Apr-20 Mon ### ### ### 11.21 1,512,487 0 ### ### ###
1998-Apr-17 Fri 10.89 ### 10.873 ### 85.5 85.5 0.0
1998-Apr-16 Thu ### ### 10.81 10.82 4,433,947 23,965,483 20.6 20.6 0.8
1998-Apr-15 Wed 10.759 ### 10.7 10.884 1,318,782 7,055,483 82.4 82.4 0.8
1998-Apr-14 Tue ### 10.7 10.58 10.7 1,299,987 ### ### ### 0.8
1998-Apr-09 Thu 10.684 10.684 10.58 ### 1,824,279 ### ### ### 0.0
1998-Apr-08 Wed 10.652 10.8 10.651 10.75 3,143,678 ### ### ### 0.8
1998-Apr-07 Tue 10.852 10.87 ### 10.7 3,240,941 ### ### ### 0.8
1998-Apr-06 Mon ### ### 10.88 ### 6,237,482 ### ### ### 0.0
1998-Apr-03 Fri ### ### 10.45 10.56 ### ### 0.8
1998-Apr-02 Thu 10.322 ### 10.24 ### 6,318,254 ### ### ### 0.0
1998-Apr-01 Wed 10.182 ### ### ### ### ### 0.0
1998-Mar-31 Tue ### ### ### ### 2,687,588 0 ### ### 0.0
1998-Mar-30 Mon ### ### ### ### 1,696,377 0 ### ### 0.0
1998-Mar-27 Fri 10.2 10.23 ### ### 30.3 30.3 0.0
1998-Mar-26 Thu ### 10.28 ### 10.27 ### ### ###
1998-Mar-25 Wed 10.5 10.5 10.2 10.25 ### ### 0.7
1998-Mar-24 Tue 10.548 10.56 10.48 10.51 ### ### ###
1998-Mar-23 Mon ### ### 10.5 10.55 22.2 22.2 ###
1998-Mar-20 Fri 10.57 10.71 ### 10.71 ### ### ###
1998-Mar-19 Thu ### 10.49 ### 10.45 74.1 74.1 ###
1998-Mar-18 Wed 10.43 10.5 ### ### 2,025,020 10,631,355 27.2 27.2 0.0
1998-Mar-17 Tue ### 10.46 ### 10.45 86.1 86.1 ###
1998-Mar-16 Mon ### ### ### ### 2,650,381 0 ### ### 0.0
1998-Mar-13 Fri 9.973 9.973 9.77 ### ### ### 0.0
1998-Mar-12 Thu ### ### ### ### ### ### 0.0
1998-Mar-11 Wed ### 10.081 ### ### 21.8 21.8 0.0
1998-Mar-10 Tue ### ### ### ### ### ### 0.0
1998-Mar-09 Mon ### ### 9.58 ### 854,441 4,092,772 29.3 29.3 0.0
1998-Mar-06 Fri ### 9.56 ### 9.54 ### ### ###
1998-Mar-05 Thu ### ### ### 9.4 3,306,126 0 24.3 24.3 ###
1998-Mar-04 Wed ### ### 9.55 ### ### ### 0.0
1998-Mar-03 Tue 9.421 9.56 9.42 9.54 88.9 88.9 ###
1998-Mar-02 Mon ### 9.47 ### ### ### ### 0.0
1998-Feb-27 Fri 9.376 9.376 9.2 ### 26.0 26.0 0.0
1998-Feb-26 Thu ### 9.4 ### ### ### ### 0.0
1998-Feb-25 Wed ### ### 9.29 ### 71.3 71.3 0.0
1998-Feb-24 Tue 9.25 ### 9.2 ### 1,659,423 7,633,345 82.5 82.5 0.0
1998-Feb-23 Mon 9.289 ### 9.24 9.27 29.8 29.8 0.7
1998-Feb-20 Fri 9.21 9.25 9.2 9.243 1,751,120 16,154,082 74.5 74.5 ###
1998-Feb-19 Thu ### 9.4 9.25 ### 25.8 25.8 0.0
1998-Feb-18 Wed 9.376 9.4 ### ### 2,701,172 ### ### ### 0.0
1998-Feb-17 Tue ### 9.43 ### 9.42 ### ### 0.7
1998-Feb-16 Mon ### 9.41 ### ### 1,518,341 ### 30.6 30.6 0.0
1998-Feb-13 Fri 9.421 9.46 ### 9.43 ### ### ###
1998-Feb-12 Thu ### ### 9.25 ### ### ### 0.0
1998-Feb-11 Wed ### ### ### 9.43 1,517,443 0 26.0 26.0 ###
1998-Feb-10 Tue ### 9.52 ### 9.47 ### ### ###
1998-Feb-09 Mon ### ### ### 9.55 ### ### 0.7
1998-Feb-06 Fri 9.243 ### 9.2 9.25 ### ### ###
1998-Feb-05 Thu ### 9.25 8.85 9.24 ### ### ###
1998-Feb-04 Wed ### ### 8.85 ### ### ### 0.0
1998-Feb-03 Tue ### ### 8.7 8.71 ### ### 0.6
1998-Feb-02 Mon ### ### ### ### ### ### 0.0
1998-Jan-30 Fri ### 9.22 ### ### 12,234,783 56,402,349 ### ### 0.0
1998-Jan-29 Thu 9.278 ### 9 ### 2,592,576 ### 14.9 14.9 0.0
1998-Jan-28 Wed 9.45 9.47 ### ### ### ### 0.0
1998-Jan-27 Tue 9.382 9.54 ### 9.5 8,428,144 40,202,246 83.0 83.0 0.7
1998-Jan-23 Fri 9.241 9.27 9.2 9.27 ### ### 0.7
1998-Jan-22 Thu 9.247 ### ### 9.2 4,485,426 0 ### ### 0.7
1998-Jan-21 Wed 9.387 9.45 ### 9.41 7,792,983 36,821,844 79.6 79.6 0.7
1998-Jan-20 Tue 8.845 ### 8.78 ### 1,738,428 ### ### ### 0.0
1998-Jan-19 Mon 8.942 ### 8.79 8.89 20.9 20.9 ###
1998-Jan-16 Fri ### 9 8.674 ### 83.9 83.9 0.0
1998-Jan-15 Thu 8.675 8.7 ### ### 79.9 79.9 0.0
1998-Jan-14 Wed 8.755 8.8 ### 8.77 69.5 69.5 ###
1998-Jan-13 Tue ### 8.79 8.48 8.72 ### ### 0.6
1998-Jan-12 Mon ### ### 8.351 ### 2,888,448 ### 83.0 83.0 0.0
1998-Jan-09 Fri 8.55 8.58 8.5 8.56 2,298,545 19,629,574 ### ### ###
1998-Jan-08 Thu ### 8.7 ### ### 2,243,442 9,758,972 73.2 73.2 0.0
1998-Jan-07 Wed 8.782 8.83 8.7 8.73 1,662,670 ### 28.6 28.6 ###
1998-Jan-06 Tue 8.679 ### 8.677 ### ### ### 0.0
1998-Jan-05 Mon 8.549 8.72 8.54 8.72 3,118,582 ### 83.5 83.5 0.6
1998-Jan-02 Fri 8.47 8.5 8.46 8.48 ### ### 0.6
1997-Dec-31 Wed ### 8.47 ### 8.47 78.0 78.0 ###
1997-Dec-30 Tue ### 8.42 ### ### 1,378,758 5,804,571 73.4 73.4 0.0
1997-Dec-29 Mon 8.285 ### 8.28 ### 1,658,725 6,867,121 71.5 71.5 0.0
1997-Dec-24 Wed ### ### 8.186 8.28 ### ### ###
1997-Dec-23 Tue ### ### ### 8.29 86.0 86.0 0.6
1997-Dec-22 Mon ### ### ### ### 32.2 32.2 0.0
1997-Dec-19 Fri ### ### ### ### 6,409,950 0 29.6 29.6 0.0
1997-Dec-18 Thu ### 8.2 ### ### 25.6 25.6 0.0
1997-Dec-17 Wed 8.255 8.258 ### 8.2 ### ### 0.6
1997-Dec-16 Tue 8.124 8.2 ### ### 3,414,527 ### ### ### 0.0
1997-Dec-15 Mon ### ### ### ### 1,252,481 0 ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 3,225,585 0 ### ### 0.0
1997-Dec-11 Thu ### ### 8.2 8.2 23.1 23.1 0.6
1997-Dec-10 Wed ### 8.52 ### 8.44 ### ### 0.6
1997-Dec-09 Tue 8.379 8.46 8.379 8.45 78.9 78.9 ###
1997-Dec-08 Mon 8.451 8.474 ### ### 4,116,283 ### ### ### 0.0
1997-Dec-05 Fri 8.154 ### 8.149 8.26 4,072,328 ### ### ### 0.6
1997-Dec-04 Thu ### ### ### ### 84.9 84.9 0.0
1997-Dec-03 Wed 7.759 7.8 ### 7.73 5,180,359 ### 19.0 19.0 0.6
1997-Dec-02 Tue ### ### ### 7.74 6,763,324 0 ### ### 0.6
1997-Dec-01 Mon 7.949 ### ### ### 4,748,146 0 ### ### 0.0
1997-Nov-28 Fri 7.777 7.84 7.75 7.82 19,323,141 150,623,884 ### ### 0.6
1997-Nov-27 Thu ### 7.78 ### 7.77 82.5 82.5 0.6
1997-Nov-26 Wed ### 7.82 7.678 ### 5,066,226 39,258,185 20.4 20.4 0.0
1997-Nov-25 Tue ### ### 7.5 ### ### ### 0.0
1997-Nov-24 Mon ### 7.55 ### 7.52 1,828,129 6,901,186 92.6 92.6 0.5
1997-Nov-21 Fri ### 7.4 ### ### 3,281,577 ### 75.9 75.9 0.0
1997-Nov-20 Thu 7.253 7.29 7.24 7.26 3,686,973 26,785,858 79.3 79.3 0.5
1997-Nov-19 Wed 7.259 7.29 7.2 7.2 29.0 29.0 0.5
1997-Nov-18 Tue ### ### 7.23 7.29 1,933,051 6,987,979 81.0 81.0 ###
1997-Nov-17 Mon 7.22 ### 7.2 7.25 2,678,083 ### 79.9 79.9 0.5
1997-Nov-14 Fri ### ### 7.2 7.22 31.7 31.7 0.5
1997-Nov-13 Thu ### 7.28 ### 7.25 ### ### 0.5
1997-Nov-12 Wed ### ### ### 7.143 1,952,276 0 21.5 21.5 ###
1997-Nov-11 Tue 7.26 ### ### 7.27 70.7 70.7 ###
1997-Nov-10 Mon ### ### 7.047 7.25 1,839,952 6,483,070 ### ### 0.5
1997-Nov-07 Fri 7.4 7.4 ### ### 4,429,327 ### ### ### 0.0
1997-Nov-06 Thu ### 7.45 ### ### ### ### 0.0
1997-Nov-05 Wed 6.779 ### 6.777 ### ### ### 0.0
1997-Nov-04 Tue ### ### 6.72 6.76 2,277,350 ### 11.5 11.5 0.5
1997-Nov-03 Mon 6.841 6.88 6.76 6.82 ### ### 0.5
1997-Oct-31 Fri 6.54 6.86 ### 6.81 4,848,554 16,630,540 80.4 80.4 ###
1997-Oct-30 Thu ### ### 6.54 ### 8,084,520 26,436,380 46.5 46.5 0.0
1997-Oct-29 Wed 6.442 6.55 6.4 6.5 5,004,346 32,403,140 62.4 62.4 0.5
1997-Oct-28 Tue 5.953 6.42 5.953 6.2 81.7 81.7 0.4
1997-Oct-27 Mon 6.81 6.81 ### 6.7 8,228,959 ### 44.9 44.9 0.5
1997-Oct-24 Fri 6.829 6.89 6.75 6.8 34.7 34.7 0.5
1997-Oct-23 Thu 6.943 ### 6.86 ### ### ### 0.0
1997-Oct-22 Wed 6.85 7 6.846 6.958 84.1 84.1 ###
1997-Oct-21 Tue ### 6.78 6.73 6.73 27.5 27.5 ###
1997-Oct-20 Mon 6.689 6.74 ### 6.72 1,442,359 4,860,749 ### ### 0.5
1997-Oct-17 Fri 6.758 6.78 6.74 6.75 2,523,450 17,058,522 ### ### 0.5
1997-Oct-16 Thu 6.8 6.81 6.73 6.8 77.3 77.3 0.5
1997-Oct-15 Wed 6.827 6.85 6.79 6.8 3,139,824 ### 32.8 32.8 0.5
1997-Oct-14 Tue ### 6.82 6.73 ### 4,757,026 32,228,851 86.0 86.0 0.0
1997-Oct-13 Mon 6.843 6.85 6.76 6.77 ### ### ###
1997-Oct-10 Fri ### ### 6.8 6.87 ### ### ###
1997-Oct-09 Thu ### ### 6.85 ### ### ### 0.0
1997-Oct-08 Wed 6.953 ### ### ### 71.0 71.0 0.0
1997-Oct-07 Tue 6.943 ### ### ### ### ### 0.0
1997-Oct-06 Mon 6.855 ### 6.85 ### 1,883,076 ### 85.8 85.8 0.0
1997-Oct-03 Fri ### ### 6.85 6.85 ### ### ###
1997-Oct-02 Thu ### ### 7 7 33.0 33.0 0.5
1997-Oct-01 Wed ### ### ### 7 23.9 23.9 0.5
1997-Sep-30 Tue 7.126 ### ### 7.077 23.6 23.6 0.5
1997-Sep-29 Mon ### 7.21 ### ### ### ### 0.0
1997-Sep-26 Fri ### 7.2 ### ### 6,502,341 23,408,427 18.6 18.6 0.0
1997-Sep-25 Thu ### ### 6.952 ### 69.8 69.8 0.0
1997-Sep-24 Wed 6.824 6.89 6.8 6.83 ### ### 0.5
1997-Sep-23 Tue 6.71 6.85 ### 6.8 5,037,874 ### 85.9 85.9 0.5
1997-Sep-22 Mon 6.571 ### 6.55 ### 2,628,949 ### ### ### 0.0
1997-Sep-19 Fri 6.626 ### 6.56 ### 22.7 22.7 0.0
1997-Sep-18 Thu ### ### ### ### ### ### 0.0
1997-Sep-17 Wed ### 6.53 ### 6.51 85.0 85.0 ###
1997-Sep-16 Tue ### ### ### ### 1,952,789 0 83.5 83.5 0.0
1997-Sep-15 Mon ### ### 6.28 ### ### ### 0.0
1997-Sep-12 Fri ### ### 6.29 ### 2,407,479 7,571,521 ### ### 0.0
1997-Sep-11 Thu 6.286 6.4 6.286 6.4 85.0 85.0 0.5
1997-Sep-10 Wed 6.326 ### ### ### 4,210,650 0 ### ### 0.0
1997-Sep-09 Tue 6.381 ### ### ### ### ### 0.0
1997-Sep-08 Mon 6.323 ### ### ### 1,846,842 0 71.2 71.2 0.0
1997-Sep-05 Fri ### ### 6.29 ### ### ### 0.0
1997-Sep-04 Thu 6.346 ### 6.27 6.29 ### ### ###
1997-Sep-03 Wed 6.378 6.43 ### ### 27.1 27.1 0.0
1997-Sep-02 Tue ### ### ### ### 3,602,341 0 ### ### 0.0
1997-Sep-01 Mon ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### 11,790,558 0 ### ### 0.0
1997-Aug-28 Thu ### ### ### ### ### ### 0.0
1997-Aug-27 Wed 5.925 ### ### ### 3,381,971 0 81.4 81.4 0.0
1997-Aug-26 Tue 5.84 5.85 5.82 5.82 3,597,928 ### 28.5 28.5 0.4
1997-Aug-25 Mon ### 5.84 5.81 5.82 ### ### 0.4
1997-Aug-22 Fri 5.771 5.82 5.76 5.81 79.3 79.3 ###
1997-Aug-21 Thu 5.888 ### 5.84 5.85 4,069,087 ### 21.8 21.8 0.4
1997-Aug-20 Wed ### 6 5.83 5.85 ### ### 0.4
1997-Aug-19 Tue ### ### 5.87 ### ### ### 0.0
1997-Aug-18 Mon ### ### ### ### 2,695,643 0 ### ### 0.0
1997-Aug-15 Fri ### ### ### ### 1,869,029 0 ### ### 0.0
1997-Aug-14 Thu 5.874 ### 5.85 5.88 71.1 71.1 0.4
1997-Aug-13 Wed 5.882 ### 5.82 5.85 32.3 32.3 0.4
1997-Aug-12 Tue ### ### 5.85 5.88 20.5 20.5 0.4
1997-Aug-11 Mon 5.975 ### ### ### ### ### 0.0
1997-Aug-08 Fri 6.058 ### ### ### 2,659,270 0 ### ### 0.0
1997-Aug-07 Thu ### ### ### ### 2,197,425 0 26.9 26.9 0.0
1997-Aug-06 Wed 6.044 ### 6.044 ### 4,017,025 12,139,449 74.1 74.1 0.0
1997-Aug-05 Tue ### ### 6 ### 2,471,857 7,415,571 26.6 26.6 0.0
1997-Aug-04 Mon ### ### ### ### 31.3 31.3 0.0
1997-Aug-01 Fri ### 6.151 ### ### 4,373,747 13,451,458 ### ### 0.0
1997-Jul-31 Thu 6.152 ### ### ### 5,592,421 0 71.4 71.4 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue 6.258 6.378 6.258 ### ### ### 0.0
1997-Jul-28 Mon ### 6.23 ### 6.23 ### ### 0.4
1997-Jul-25 Fri 6.153 ### ### ### 6,043,578 0 ### ### 0.0
1997-Jul-24 Thu ### 6.25 ### 6.2 2,863,258 8,947,681 ### ### 0.4
1997-Jul-23 Wed 6.184 6.184 ### ### 3,344,575 10,341,425 ### ### 0.0
1997-Jul-22 Tue ### ### ### ### ### ### 0.0
1997-Jul-21 Mon 6.258 ### ### ### 2,790,542 0 21.5 21.5 0.0
1997-Jul-18 Fri 6.321 ### 6.258 6.258 ### ### 0.4
1997-Jul-17 Thu ### ### 6.23 ### ### ### 0.0
1997-Jul-16 Wed ### 6.28 6.23 6.24 ### ### 0.4
1997-Jul-15 Tue ### 6.27 ### ### 2,916,571 9,143,450 41.2 41.2 0.0
1997-Jul-14 Mon 6.42 6.42 6.2 ### 4,517,085 ### ### ### 0.0
1997-Jul-11 Fri 6.5 6.5 6.41 6.43 ### ### ###
1997-Jul-10 Thu ### 6.53 6.43 6.5 63.7 63.7 0.5
1997-Jul-09 Wed 6.546 ### 6.48 6.53 19.1 19.1 ###
1997-Jul-08 Tue 6.5 6.55 6.49 6.54 2,035,123 ### 88.5 88.5 0.5
1997-Jul-07 Mon 6.473 6.53 6.47 6.51 1,146,929 ### ### ### ###
1997-Jul-04 Fri ### ### 6.49 6.5 1,344,979 4,364,456 38.8 38.8 0.5
1997-Jul-03 Thu 6.526 6.58 6.49 6.53 73.0 73.0 ###
1997-Jul-02 Wed 6.474 6.528 6.42 6.528 3,590,652 23,245,881 72.8 72.8 ###
1997-Jul-01 Tue ### 6.51 ### 6.47 ### ### 0.5
1997-Jun-30 Mon 6.357 ### 6.29 ### 3,445,941 10,837,484 29.3 29.3 0.0
1997-Jun-27 Fri ### 6.43 ### ### 21.4 21.4 0.0
1997-Jun-26 Thu 6.429 6.5 6.427 6.45 ### ### ###
1997-Jun-25 Wed ### 6.51 ### 6.48 76.2 76.2 0.5
1997-Jun-24 Tue 6.28 6.43 6.28 ### 78.9 78.9 0.0
1997-Jun-23 Mon ### 6.44 ### 6.41 ### ### 0.5
1997-Jun-20 Fri ### ### 6.26 6.28 4,932,287 15,438,058 ### ### 0.4
1997-Jun-19 Thu 6.089 6.28 6.089 6.25 3,775,579 ### ### ### ###
1997-Jun-18 Wed ### ### ### ### 4,272,689 0 ### ### 0.0
1997-Jun-17 Tue 6.124 ### ### 6.085 ### ### 0.4
1997-Jun-16 Mon 6.154 ### ### ### 1,927,573 0 28.0 28.0 0.0
1997-Jun-13 Fri 6.153 6.25 ### ### 4,878,948 ### ### ### 0.0
1997-Jun-12 Thu ### 6.29 5.941 6.27 9,535,345 ### ### ### 0.4
1997-Jun-11 Wed 5.86 5.88 5.79 5.87 4,952,444 ### 78.7 78.7 ###
1997-Jun-10 Tue 5.771 5.83 5.74 5.82 3,493,750 20,211,343 77.9 77.9 0.4
1997-Jun-06 Fri ### 5.76 5.7 5.76 75.4 75.4 ###
1997-Jun-05 Thu ### 5.74 ### ### 6,824,548 19,586,452 ### ### 0.0
1997-Jun-04 Wed 5.8 5.84 5.71 5.71 3,837,824 ### ### ### 0.4
1997-Jun-03 Tue ### ### 5.85 5.86 3,228,322 9,442,841 ### ### 0.4
1997-Jun-02 Mon 5.822 5.89 5.81 5.89 2,383,786 13,945,148 ### ### ###
1997-May-30 Fri ### 5.85 ### 5.83 9,564,277 ### ### ### ###
1997-May-29 Thu ### 5.73 ### 5.7 70.5 70.5 0.4
1997-May-28 Wed 5.685 5.7 ### ### ### ### 0.0
1997-May-27 Tue 5.77 5.782 ### 5.7 13.1 13.1 0.4
1997-May-26 Mon 5.77 5.8 5.75 5.79 2,378,970 13,738,551 71.5 71.5 ###
1997-May-23 Fri 5.787 5.83 5.72 5.74 5,613,328 ### 21.4 21.4 0.4
1997-May-22 Thu ### ### 5.73 5.76 18.8 18.8 ###
1997-May-21 Wed 5.855 5.86 5.79 5.83 2,816,371 ### ### ### ###
1997-May-20 Tue ### 5.77 ### 5.76 82.4 82.4 ###
1997-May-19 Mon ### 5.77 ### 5.71 ### ### 0.4
1997-May-16 Fri ### 5.77 ### 5.76 6,375,657 18,393,770 71.6 71.6 ###
1997-May-15 Thu ### 5.72 ### 5.7 ### ### 0.4
1997-May-14 Wed 5.871 5.877 5.7 5.72 ### ### 0.4
1997-May-13 Tue 6 6 5.89 ### ### ### 0.0
1997-May-12 Mon ### ### ### ### ### ### 0.0
1997-May-09 Fri ### ### 6 ### 2,229,946 ### ### ### 0.0
1997-May-08 Thu ### ### ### ### 1,695,127 0 73.9 73.9 0.0
1997-May-07 Wed ### ### ### ### ### ### 0.0
1997-May-06 Tue ### 6 ### ### ### ### 0.0
1997-May-05 Mon ### ### 5.87 5.87 ### ### ###
1997-May-02 Fri ### ### 5.83 5.88 ### ### 0.4
1997-May-01 Thu 5.87 ### 5.84 ### 1,891,186 ### ### ### 0.0
1997-Apr-30 Wed ### ### ### ### 2,436,556 0 ### ### 0.0
1997-Apr-29 Tue 5.887 ### 5.87 ### 76.5 76.5 0.0
1997-Apr-28 Mon ### ### 5.85 ### 24.0 24.0 0.0
1997-Apr-24 Thu ### ### ### ### 25.4 25.4 0.0
1997-Apr-23 Wed 6.124 6.174 ### ### 24.4 24.4 0.0
1997-Apr-22 Tue ### ### 6 ### ### ### 0.0
1997-Apr-21 Mon ### ### ### ### ### ### 0.0
1997-Apr-18 Fri 5.89 ### 5.88 6 2,986,959 8,781,659 ### ### 0.4
1997-Apr-17 Thu ### ### 5.85 5.86 1,946,155 ### 17.7 17.7 0.4
1997-Apr-16 Wed ### ### ### ### 2,408,082 0 ### ### 0.0
1997-Apr-15 Tue ### 5.84 5.73 5.83 82.4 82.4 ###
1997-Apr-14 Mon ### 5.72 ### 5.72 1,787,944 ### 71.5 71.5 0.4
1997-Apr-11 Fri 5.8 5.8 5.74 5.77 ### ### 0.4
1997-Apr-10 Thu 5.84 5.849 5.8 5.82 ### ### 0.4
1997-Apr-09 Wed ### 5.85 5.8 5.84 7,319,920 ### ### ### 0.4
1997-Apr-08 Tue 5.846 5.86 5.8 5.84 ### ### 0.4
1997-Apr-07 Mon 5.87 ### 5.78 5.8 ### ### 0.4
1997-Apr-04 Fri 5.773 5.8 5.74 5.79 3,690,778 21,295,789 ### ### ###
1997-Apr-03 Thu 5.75 5.77 5.7 5.77 3,068,082 17,595,450 ### ### 0.4
1997-Apr-02 Wed ### 5.83 5.75 5.77 4,174,246 24,168,884 ### ### 0.4
1997-Apr-01 Tue 5.783 5.787 ### 5.725 5,848,173 16,921,688 ### ### 0.4
1997-Mar-27 Thu 6.084 6.084 ### ### 8.7 8.7 0.0
1997-Mar-26 Wed 6.071 ### ### ### 28.0 28.0 0.0
1997-Mar-25 Tue ### 6.2 ### ### 73.0 73.0 0.0
1997-Mar-24 Mon 5.971 ### ### ### 93.9 93.9 0.0
1997-Mar-21 Fri ### ### ### 6.028 18.7 18.7 ###
1997-Mar-20 Thu ### 6.22 ### ### ### ### 0.0
1997-Mar-19 Wed ### 6.25 ### ### ### ### 0.0
1997-Mar-18 Tue 6.427 6.427 ### ### 7,151,740 ### ### ### 0.0
1997-Mar-17 Mon ### ### 6.58 6.58 ### ### 0.5
1997-Mar-14 Fri 6.647 6.7 ### ### 75.4 75.4 0.0
1997-Mar-13 Thu 6.74 6.8 6.73 6.78 73.4 73.4 0.5
1997-Mar-12 Wed 6.83 6.84 6.78 6.79 3,959,580 ### 28.1 28.1 0.5
1997-Mar-11 Tue 6.823 6.89 6.79 6.84 76.2 76.2 0.5
1997-Mar-10 Mon 6.7 6.74 ### 6.7 2,254,956 ### 64.4 64.4 0.5
1997-Mar-07 Fri 6.743 6.743 ### ### 2,321,025 ### ### ### 0.0
1997-Mar-06 Thu ### 6.81 6.73 6.75 4,497,073 30,445,184 ### ### 0.5
1997-Mar-05 Wed ### 6.73 ### 6.71 67.6 67.6 ###
1997-Mar-04 Tue 6.75 6.75 ### 6.73 ### ### ###
1997-Mar-03 Mon 6.87 6.87 ### 6.7 4,646,020 15,959,078 14.3 14.3 0.5
1997-Feb-28 Fri ### ### 6.8 6.86 ### ### 0.5
1997-Feb-27 Thu ### ### ### ### 8,542,956 0 ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 12,563,157 0 71.0 71.0 0.0
1997-Feb-25 Tue ### ### 6.776 ### 95.8 95.8 0.0
1997-Feb-24 Mon 6.677 6.73 ### 6.72 3,558,559 11,974,551 77.2 77.2 0.5
1997-Feb-21 Fri 6.643 6.7 ### ### 3,143,671 ### ### ### 0.0
1997-Feb-20 Thu ### 6.74 ### 6.7 70.8 70.8 0.5
1997-Feb-19 Wed 6.72 6.79 6.7 6.78 3,404,223 22,961,484 78.8 78.8 0.5
1997-Feb-18 Tue 6.681 6.7 ### ### 2,301,276 7,709,274 ### ### 0.0
1997-Feb-17 Mon ### 6.71 ### 6.7 2,254,488 ### ### ### 0.5
1997-Feb-14 Fri 6.729 6.74 ### ### 5,065,345 ### 26.5 26.5 0.0
1997-Feb-13 Thu ### 6.82 6.7 6.71 5,847,621 ### 16.0 16.0 ###
1997-Feb-12 Wed 6.71 6.79 ### 6.76 70.7 70.7 0.5
1997-Feb-11 Tue 6.72 6.74 ### ### 23.4 23.4 0.0
1997-Feb-10 Mon ### ### 6.72 6.75 3,319,878 ### 23.3 23.3 0.5
1997-Feb-07 Fri ### 6.83 6.75 6.76 5,038,155 34,209,072 20.9 20.9 0.5
1997-Feb-06 Thu ### ### 6.7 6.76 ### ### 0.5
1997-Feb-05 Wed 6.76 ### 6.76 6.86 2,916,123 ### ### ### 0.5
1997-Feb-04 Tue 6.74 6.74 ### 6.74 ### ### ###
1997-Feb-03 Mon 6.7 6.76 6.7 6.74 76.0 76.0 ###
1997-Jan-31 Fri 6.54 ### 6.52 ### 4,172,374 ### ### ### 0.0
1997-Jan-30 Thu ### ### 6.45 6.48 2,866,524 ### ### ### 0.5
1997-Jan-29 Wed ### 6.71 ### ### 2,091,043 7,015,449 66.1 66.1 0.0
1997-Jan-28 Tue ### ### ### ### 3,349,147 0 ### ### 0.0
1997-Jan-24 Fri 6.784 6.82 6.75 6.82 ### ### 0.5
1997-Jan-23 Thu 6.8 6.86 6.8 6.82 3,016,142 20,600,249 72.5 72.5 0.5
1997-Jan-22 Wed 6.78 6.85 6.78 6.83 79.2 79.2 0.5
1997-Jan-21 Tue 6.771 6.78 6.74 6.77 34.4 34.4 ###
1997-Jan-20 Mon 6.787 6.86 6.76 6.79 ### ### 0.5
1997-Jan-17 Fri 6.87 6.88 6.74 6.78 1,152,686 ### 15.8 15.8 0.5
1997-Jan-16 Thu 6.88 ### 6.85 6.87 ### ### ###
1997-Jan-15 Wed 6.848 ### 6.848 6.89 ### ### 0.5
1997-Jan-14 Tue ### 6.83 6.76 6.78 ### ### 0.5
1997-Jan-13 Mon 6.75 6.78 ### 6.74 1,368,555 ### ### ### ###
1997-Jan-10 Fri ### 6.87 6.73 6.73 1,738,077 11,818,923 ### ### ###
1997-Jan-09 Thu 6.73 6.83 6.72 6.79 2,492,878 16,889,248 74.0 74.0 0.5
1997-Jan-08 Wed ### 6.81 ### 6.77 ### ### ###
1997-Jan-07 Tue 6.651 6.7 ### 6.7 81.4 81.4 0.5
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### 6.55 6.58 ### ### 0.5
1997-Jan-02 Thu 6.587 ### 6.55 6.59 ### ### ###
1996-Dec-31 Tue 6.56 ### 6.56 ### 77.3 77.3 0.0
1996-Dec-30 Mon 6.541 6.56 6.5 6.52 1,409,645 9,204,981 ### ### 0.5
1996-Dec-27 Fri 6.54 6.55 6.5 6.54 ### ### 0.5
1996-Dec-24 Tue ### 6.51 6.444 6.47 680,773 ### ### ### 0.5
1996-Dec-23 Mon 6.646 ### 6.54 6.55 3,165,847 ### 17.9 17.9 0.5
1996-Dec-20 Fri ### 6.7 ### ### ### ### 0.0
1996-Dec-19 Thu ### 6.54 6.5 6.52 28.5 28.5 0.5
1996-Dec-18 Wed 6.46 6.53 6.46 6.46 ### ### ###
1996-Dec-17 Tue ### 6.45 ### 6.43 ### ### ###
1996-Dec-16 Mon 6.45 6.47 6.42 6.44 2,467,980 ### 22.1 22.1 0.5
1996-Dec-13 Fri ### 6.48 ### 6.43 78.6 78.6 ###
1996-Dec-12 Thu ### ### 6.5 6.55 ### ### 0.5
1996-Dec-11 Wed ### 6.7 ### ### ### ### 0.0
1996-Dec-10 Tue ### 6.58 6.45 6.57 4,257,978 27,740,726 81.1 81.1 ###
1996-Dec-09 Mon ### 6.445 ### ### ### ### 0.0
1996-Dec-06 Fri 6.442 6.51 6.29 ### 7,943,783 ### 53.9 53.9 0.0
1996-Dec-05 Thu ### 6.47 ### 6.45 ### ### ###
1996-Dec-04 Wed ### ### 6.28 ### ### ### 0.0
1996-Dec-03 Tue ### ### ### ### ### ### 0.0
1996-Dec-02 Mon 6.52 6.54 6.48 6.5 2,554,020 16,626,670 28.9 28.9 0.5
1996-Nov-29 Fri 6.557 6.56 6.51 6.54 ### ### 0.5
1996-Nov-28 Thu ### ### 6.53 6.55 6,360,786 ### ### ### 0.5
1996-Nov-27 Wed ### ### ### ### 2,464,447 0 ### ### 0.0
1996-Nov-26 Tue 6.7 6.74 ### 6.7 82.3 82.3 0.5
1996-Nov-25 Mon ### 6.71 ### ### 2,639,080 ### 29.5 29.5 0.0
1996-Nov-22 Fri ### ### ### ### 3,012,929 0 ### ### 0.0
1996-Nov-21 Thu 6.73 6.78 ### ### ### ### 0.0
1996-Nov-20 Wed ### 6.73 ### 6.7 23.9 23.9 0.5
1996-Nov-19 Tue 6.751 6.751 ### ### 26.4 26.4 0.0
1996-Nov-18 Mon 6.82 6.83 6.76 6.76 ### ### 0.5
1996-Nov-15 Fri ### 6.8 6.75 6.79 3,784,256 ### ### ### 0.5
1996-Nov-14 Thu 6.722 6.79 6.72 6.74 66.5 66.5 ###
1996-Nov-13 Wed 6.825 6.85 6.77 6.8 3,966,444 27,011,483 25.9 25.9 0.5
1996-Nov-12 Tue ### ### ### ### 23.2 23.2 0.0
1996-Nov-11 Mon ### ### ### ### 607,643 0 ### ### 0.0
1996-Nov-07 Thu 7.27 7.27 ### ### 17.2 17.2 0.0
1996-Nov-06 Wed 7.242 7.26 ### 7.22 22.5 22.5 0.5
1996-Nov-05 Tue 7.21 ### 7.21 7.23 73.4 73.4 ###
1996-Nov-04 Mon ### 7.21 ### 7.21 ### ### ###
1996-Nov-01 Fri 7.176 7.2 ### ### 25.6 25.6 0.0
1996-Oct-31 Thu ### ### ### ### 75.9 75.9 0.0
1996-Oct-30 Wed ### ### ### ### 67.0 67.0 0.0
1996-Oct-29 Tue ### ### ### ### 3,406,144 0 29.7 29.7 0.0
1996-Oct-28 Mon 7.158 7.2 ### ### ### ### 0.0
1996-Oct-25 Fri 7.22 7.25 ### ### 8,500,270 30,813,478 ### ### 0.0
1996-Oct-24 Thu 7.2 ### ### 7.28 ### ### 0.5
1996-Oct-23 Wed ### ### ### ### 69.5 69.5 0.0
1996-Oct-22 Tue ### ### ### ### 11.1 11.1 0.0
1996-Oct-21 Mon ### 7.51 ### ### ### ### 0.0
1996-Oct-18 Fri 7.27 ### 7.25 ### ### ### 0.0
1996-Oct-17 Thu ### 7.27 ### 7.23 ### ### ###
1996-Oct-16 Wed ### ### ### 7.24 ### ### 0.5
1996-Oct-15 Tue ### ### ### 7.2 12.2 12.2 0.5
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### 71.7 71.7 0.0
1996-Oct-09 Wed 7.081 ### ### 7 22.7 22.7 0.5
1996-Oct-08 Tue 7.071 ### ### ### 77.5 77.5 0.0
1996-Oct-07 Mon ### ### 6.86 ### 92.8 92.8 0.0
1996-Oct-04 Fri ### 6.84 ### 6.8 84.2 84.2 0.5
1996-Oct-03 Thu ### 6.75 ### ### ### ### 0.0
1996-Oct-02 Wed 6.7 6.71 ### ### 17.4 17.4 0.0
1996-Oct-01 Tue ### ### 6.58 ### 76.9 76.9 0.0
1996-Sep-30 Mon ### ### ### ### 68.6 68.6 0.0
1996-Sep-27 Fri ### ### 6.56 ### 63.6 63.6 0.0
1996-Sep-26 Thu 6.651 ### ### ### ### ### 0.0
1996-Sep-25 Wed 6.556 ### 6.55 ### 76.0 76.0 0.0
1996-Sep-24 Tue ### ### 6.5 6.58 77.3 77.3 0.5
1996-Sep-23 Mon 6.58 6.58 6.5 6.55 33.8 33.8 0.5
1996-Sep-20 Fri 6.659 6.71 6.58 ### 26.8 26.8 0.0
1996-Sep-19 Thu ### 6.7 ### ### 81.9 81.9 0.0
1996-Sep-18 Wed ### ### 6.59 ### ### ### 0.0
1996-Sep-17 Tue 6.74 6.75 ### 6.7 29.3 29.3 0.5
1996-Sep-16 Mon ### 6.75 6.7 6.75 ### ### 0.5
1996-Sep-13 Fri ### ### 6.57 ### ### ### 0.0
1996-Sep-12 Thu ### ### 6.56 6.58 ### ### 0.5
1996-Sep-11 Wed ### 6.7 ### ### 21.9 21.9 0.0
1996-Sep-10 Tue 6.76 6.79 6.72 6.72 ### ### 0.5
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri 6.679 6.679 6.55 ### 17.2 17.2 0.0
1996-Sep-05 Thu 6.74 6.78 ### ### ### ### 0.0
1996-Sep-04 Wed 6.76 6.78 6.71 6.77 ### ### ###
1996-Sep-03 Tue 6.82 6.83 ### ### 11.7 11.7 0.0
1996-Sep-02 Mon 6.77 6.84 6.748 6.81 ### ### ###
1996-Aug-30 Fri ### 6.76 ### 6.74 ### ### ###
1996-Aug-29 Thu 6.78 6.78 6.73 6.75 ### ### 0.5
1996-Aug-28 Wed ### 6.85 ### 6.83 ### ### 0.5
1996-Aug-27 Tue ### ### 6.56 ### 80.7 80.7 0.0
1996-Aug-26 Mon ### ### 6.58 ### 26.5 26.5 0.0
1996-Aug-23 Fri 6.387 6.74 ### 6.7 95.4 95.4 0.5
1996-Aug-22 Thu ### ### ### 6.4 15.3 15.3 0.5
1996-Aug-21 Wed 6.447 6.48 ### 6.47 64.2 64.2 0.5
1996-Aug-20 Tue 6.51 6.51 6.46 6.46 ### ### ###
1996-Aug-19 Mon 6.488 6.5 6.48 6.5 66.0 66.0 0.5
1996-Aug-16 Fri 6.5 6.53 6.48 6.48 18.9 18.9 0.5
1996-Aug-15 Thu 6.528 6.54 6.5 6.52 ### ### 0.5
1996-Aug-14 Wed ### 6.53 6.47 6.51 72.1 72.1 ###
1996-Aug-13 Tue 6.57 ### 6.55 6.57 68.5 68.5 ###
1996-Aug-12 Mon 6.54 ### 6.54 6.58 ### ### 0.5
1996-Aug-09 Fri 6.57 6.57 6.53 6.55 25.6 25.6 0.5
1996-Aug-08 Thu 6.55 ### 6.54 6.58 ### ### 0.5
1996-Aug-07 Wed 6.52 ### 6.5 6.58 ### ### 0.5
1996-Aug-06 Tue ### ### 6.55 6.57 23.9 23.9 ###
1996-Aug-05 Mon ### 6.74 ### 6.72 82.4 82.4 0.5
1996-Aug-02 Fri ### ### 6.59 ### 67.6 67.6 0.0
1996-Aug-01 Thu 6.556 6.56 6.4 6.44 ### ### 0.5
1996-Jul-31 Wed ### 6.5 ### 6.5 ### ### 0.5
1996-Jul-30 Tue ### 6.22 ### 6.22 84.2 84.2 0.4
1996-Jul-29 Mon 6.29 ### ### ### 19.2 19.2 0.0
1996-Jul-26 Fri 6.25 6.27 6.22 6.25 70.3 70.3 ###
1996-Jul-25 Thu 6.048 ### ### ### ### ### 0.0
1996-Jul-24 Wed 6.183 6.183 ### ### ### ### 0.0
1996-Jul-23 Tue ### ### 6.21 6.25 26.3 26.3 ###
1996-Jul-22 Mon ### 6.55 6.4 6.45 ### ### ###
1996-Jul-19 Fri ### ### 6.48 ### ### ### 0.0
1996-Jul-18 Thu 6.655 ### 6.55 6.59 ### ### ###
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### 6.8 6.86 39.8 39.8 0.5
1996-Jul-15 Mon ### ### ### ### 31.5 31.5 0.0
1996-Jul-12 Fri 6.972 ### ### 7 ### ### 0.5
1996-Jul-11 Thu 7.22 7.22 ### ### 16.5 16.5 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### 7.26 7.28 ### ### 0.5
1996-Jul-08 Mon ### ### 7.23 7.25 ### ### 0.5
1996-Jul-05 Fri ### 7.45 ### 7.45 ### ### 0.5
1996-Jul-04 Thu ### ### ### ### 76.8 76.8 0.0
1996-Jul-03 Wed 7.44 7.44 ### ### 19.0 19.0 0.0
1996-Jul-02 Tue 7.386 7.45 7.386 7.43 ### ### ###
1996-Jul-01 Mon 7.385 7.42 ### ### ### ### 0.0


Server processing from 2026-04-25 11:56:16 thru 2026-04-25 11:56:17 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000