(NFD) NATIONAL FOODS LIMITED Daily Prices Page 3...


Prev Section TOC    Company Info for NFD    Limits Next Section


Company Details for (NFD) NATIONAL FOODS LIMITED

Listing Code NFD
Listing Name NATIONAL FOODS LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name NATIONAL FOODS LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NFD9


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for NFD .. Friday 17th June 2005

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


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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.0
MAX 6.52 ### 99.2


Font Format Legend

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

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


End of day Prices (full format),

9830400 Days for (NFD) NATIONAL FOODS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.217
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Jun-23 Thu 0 0 0 0 0 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 14,856 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 15,187 0 29.0 29.0 0.0
2005-Jun-14 Tue ### ### ### ### 71.3 71.3 0.0
2005-Jun-10 Fri ### ### ### ### 442,784 0 31.5 31.5 0.0
2005-Jun-09 Thu ### ### ### ### 9,084 0 72.7 72.7 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### 6.4 ### ### 44,472 ### 71.5 71.5 0.0
2005-Jun-06 Mon 6.4 6.4 ### ### 28.6 28.6 0.0
2005-Jun-03 Fri 6.4 6.41 ### 6.4 424,486 1,360,477 66.6 66.6 0.5
2005-Jun-02 Thu ### 6.4 ### 6.4 68.7 68.7 0.5
2005-Jun-01 Wed ### 6.41 ### 6.4 118,522 ### ### ### 0.5
2005-May-31 Tue ### ### ### ### 122,829 0 33.6 33.6 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### 6.4 ### ### 99,177 ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 702,570 0 69.8 69.8 0.0
2005-May-25 Wed ### ### ### ### 27,030,128 0 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 279,985 0 68.1 68.1 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 695,024 0 ### ### 0.0
2005-May-19 Thu ### ### ### ### 6,559,873 0 66.1 66.1 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 65,876 0 ### ### 0.0
2005-May-13 Fri ### ### ### ### 36,049 0 69.1 69.1 0.0
2005-May-12 Thu ### ### ### ### 99,527 0 ### ### 0.0
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue ### ### ### ### 358,653 0 74.7 74.7 0.0
2005-May-09 Mon ### ### ### ### 31.9 31.9 0.0
2005-May-06 Fri ### ### ### ### 354,780 0 ### ### 0.0
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 79,658 0 80.7 80.7 0.0
2005-May-03 Tue ### ### ### ### 82.0 82.0 0.0
2005-May-02 Mon ### ### ### ### 151,847 0 38.0 38.0 0.0
2005-Apr-29 Fri ### ### ### ### 38.6 38.6 0.0
2005-Apr-28 Thu ### ### ### ### 639,378 0 74.4 74.4 0.0
2005-Apr-27 Wed ### ### ### ### 234,821 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 164,049 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 200,856 0 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue ### ### ### ### 864,851 0 55.0 55.0 0.0
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### 953,777 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### 1,326,171 0 40.9 40.9 0.0
2005-Apr-12 Tue ### ### ### ### 32.6 32.6 0.0
2005-Apr-11 Mon ### ### ### ### 506,722 0 41.9 41.9 0.0
2005-Apr-08 Fri 6.5 6.52 6.49 6.5 4,509,848 ### ### ### 0.5
2005-Apr-07 Thu 6.48 6.5 6.48 6.5 ### ### 0.5
2005-Apr-06 Wed 6.4 6.49 6.4 6.48 82.8 82.8 0.5
2005-Apr-05 Tue ### 6.4 ### 6.4 72.9 72.9 0.5
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 531,285 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 1,513,646 0 64.4 64.4 0.0
2005-Mar-30 Wed ### 6.4 ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 3,061,288 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 812,871 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 68.9 68.9 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 1,083,658 0 72.9 72.9 0.0
2005-Mar-14 Mon ### ### ### ### 852,051 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 613,875 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 995,221 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 1,196,327 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 5,596,257 0 ### ### 0.0
2005-Mar-02 Wed 6.24 ### 6.24 ### 7,733,776 24,129,381 ### ### 0.0
2005-Mar-01 Tue 6.23 6.26 6.23 6.23 ### ### 0.4
2005-Feb-28 Mon 6.24 6.25 6.23 6.24 68.4 68.4 0.4
2005-Feb-25 Fri 6.22 6.25 6.22 6.23 1,683,975 10,499,584 68.7 68.7 0.4
2005-Feb-24 Thu 6.2 6.23 6.2 6.23 ### ### 0.4
2005-Feb-23 Wed 6.2 6.23 6.2 6.2 1,522,820 9,464,326 77.6 77.6 0.4
2005-Feb-22 Tue ### 6.22 ### 6.21 734,258 2,283,542 78.3 78.3 ###
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 1,215,082 0 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 2,531,629 0 ### ### 0.0
2005-Feb-14 Mon ### 6.21 ### 6.2 1,282,524 ### ### ### 0.4
2005-Feb-11 Fri ### ### ### ### 1,477,788 0 67.0 67.0 0.0
2005-Feb-10 Thu ### ### ### ### 1,670,784 0 74.6 74.6 0.0
2005-Feb-09 Wed 6.22 6.22 ### ### 34.6 34.6 0.0
2005-Feb-08 Tue 6.25 6.25 6.22 6.22 35.1 35.1 0.4
2005-Feb-07 Mon 6.25 6.26 6.24 6.25 ### ### ###
2005-Feb-04 Fri ### ### 6.26 6.28 2,673,347 8,367,576 26.4 26.4 0.4
2005-Feb-03 Thu ### ### ### ### 442,425 0 72.0 72.0 0.0
2005-Feb-02 Wed 6.28 ### 6.28 ### ### ### 0.0
2005-Feb-01 Tue 6.26 6.27 6.26 6.26 1,348,275 8,446,942 68.0 68.0 0.4
2005-Jan-31 Mon 6.26 6.27 6.26 6.26 73.6 73.6 0.4
2005-Jan-28 Fri 6.27 6.28 6.27 6.27 70.0 70.0 0.4
2005-Jan-27 Thu 6.27 6.28 6.26 6.26 30.8 30.8 0.4
2005-Jan-25 Tue 6.24 6.28 6.24 6.27 75.3 75.3 0.4
2005-Jan-24 Mon 6.22 6.24 6.22 6.22 834,520 5,199,059 ### ### 0.4
2005-Jan-21 Fri 6.21 6.24 ### 6.24 3,976,075 12,405,354 ### ### 0.4
2005-Jan-20 Thu 6.25 6.26 6.22 6.22 30.2 30.2 0.4
2005-Jan-19 Wed 6.27 6.28 6.26 6.28 620,652 3,891,488 ### ### 0.4
2005-Jan-18 Tue 6.26 6.27 6.26 6.27 74.7 74.7 0.4
2005-Jan-17 Mon 6.23 6.29 6.23 6.26 784,887 ### ### ### 0.4
2005-Jan-14 Fri 6.22 6.25 6.22 6.25 678,723 ### 75.7 75.7 ###
2005-Jan-13 Thu 6.21 6.23 6.2 6.22 ### ### 0.4
2005-Jan-12 Wed 6.21 6.22 6.2 6.22 70.8 70.8 0.4
2005-Jan-11 Tue 6.25 6.25 6.2 6.24 ### ### 0.4
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 850,653 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 2,360,620 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 756,040 0 ### ### 0.0
2005-Jan-04 Tue ### ### 6.29 ### 71.6 71.6 0.0
2004-Dec-31 Fri 6.27 ### 6.26 ### ### ### 0.0
2004-Dec-30 Thu ### 6.29 ### 6.25 ### ### ###
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### 97,146 0 68.2 68.2 0.0
2004-Dec-23 Thu ### ### ### ### 74,073 0 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### 2,698,149 0 68.2 68.2 0.0
2004-Dec-21 Tue ### ### ### ### 317,323 0 71.1 71.1 0.0
2004-Dec-20 Mon ### ### 5.89 ### 169,483 499,127 72.8 72.8 0.0
2004-Dec-17 Fri ### ### 5.86 ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 5.88 ### 72.4 72.4 0.0
2004-Dec-15 Wed 5.84 5.85 5.79 5.79 ### ### ###
2004-Dec-14 Tue 5.84 5.84 5.76 5.81 32.6 32.6 ###
2004-Dec-13 Mon 5.87 5.89 5.84 5.86 39.4 39.4 0.4
2004-Dec-10 Fri 5.89 ### 5.86 5.87 1,271,747 ### ### ### ###
2004-Dec-09 Thu 5.88 ### 5.88 ### 78.5 78.5 0.0
2004-Dec-08 Wed 5.86 ### 5.85 5.88 82.8 82.8 0.4
2004-Dec-07 Tue 5.86 5.89 5.83 5.88 1,542,054 ### 77.6 77.6 0.4
2004-Dec-06 Mon 5.85 5.88 5.85 5.86 1,208,875 7,090,051 ### ### 0.4
2004-Dec-03 Fri 5.72 5.82 5.72 5.79 82.6 82.6 ###
2004-Dec-02 Thu 5.7 5.72 5.7 5.71 1,123,472 6,415,025 67.6 67.6 0.4
2004-Dec-01 Wed 5.7 5.71 ### 5.7 409,573 ### 72.6 72.6 0.4
2004-Nov-30 Tue ### 5.71 ### 5.71 903,080 ### 73.7 73.7 0.4
2004-Nov-29 Mon 5.73 5.74 ### 5.7 978,659 2,808,751 32.6 32.6 0.4
2004-Nov-26 Fri 5.73 5.74 5.73 5.73 ### ### ###
2004-Nov-25 Thu 5.71 5.74 5.71 5.73 ### ### ###
2004-Nov-24 Wed 5.75 5.77 5.74 5.74 31.3 31.3 0.4
2004-Nov-23 Tue 5.72 5.75 5.72 5.75 716,522 4,109,253 68.4 68.4 ###
2004-Nov-22 Mon 5.75 5.75 5.71 5.72 328,071 1,879,846 ### ### 0.4
2004-Nov-19 Fri 5.74 5.75 5.74 5.75 69.0 69.0 ###
2004-Nov-18 Thu 5.73 5.75 5.72 5.74 284,052 ### ### ### 0.4
2004-Nov-17 Wed 5.71 5.74 5.71 5.73 699,081 ### 72.0 72.0 ###
2004-Nov-16 Tue 5.73 5.73 5.71 5.72 874,041 ### ### ### 0.4
2004-Nov-15 Mon 5.74 5.75 5.7 5.72 4,686,952 ### 30.1 30.1 0.4
2004-Nov-12 Fri 5.75 5.78 5.73 5.75 796,841 ### 65.9 65.9 ###
2004-Nov-11 Thu 5.74 5.79 5.73 5.78 534,875 3,080,880 73.3 73.3 0.4
2004-Nov-10 Wed 5.8 5.8 5.73 5.76 25.9 25.9 ###
2004-Nov-09 Tue 5.85 5.86 5.78 5.84 613,157 3,568,573 ### ### 0.4
2004-Nov-08 Mon 5.76 5.8 5.75 5.8 1,528,142 8,825,020 75.5 75.5 0.4
2004-Nov-05 Fri 5.72 5.77 5.7 5.73 ### ### ###
2004-Nov-04 Thu 5.7 5.77 5.7 5.74 71.4 71.4 0.4
2004-Nov-03 Wed 5.76 5.77 5.71 5.76 995,540 ### 66.4 66.4 ###
2004-Nov-02 Tue 5.78 5.8 5.71 5.76 1,159,525 ### 29.8 29.8 ###
2004-Nov-01 Mon ### 5.79 ### 5.79 1,646,285 ### 86.9 86.9 ###
2004-Oct-29 Fri ### ### ### ### 78.7 78.7 0.0
2004-Oct-28 Thu 5.55 ### 5.54 5.59 72.1 72.1 ###
2004-Oct-27 Wed ### ### ### ### 1,021,047 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 633,658 0 ### ### 0.0
2004-Oct-25 Mon ### ### 4.5 ### 1,001,877 2,254,223 ### ### 0.0
2004-Oct-22 Fri 4.7 4.7 ### ### 29,201,546 ### ### ### 0.0
2004-Oct-21 Thu 4.71 4.76 4.71 4.73 ### ### 0.3
2004-Oct-20 Wed 4.79 4.79 4.72 4.72 437,381 2,079,746 22.9 22.9 0.3
2004-Oct-19 Tue 4.76 4.81 4.75 4.8 601,426 ### 76.9 76.9 0.3
2004-Oct-18 Mon 4.82 4.82 4.72 4.76 203,480 ### ### ### ###
2004-Oct-15 Fri 4.83 4.85 4.81 4.84 1,154,252 ### 65.4 65.4 0.3
2004-Oct-14 Thu 4.73 4.83 4.73 4.83 1,528,384 7,305,675 88.8 88.8 0.3
2004-Oct-13 Wed ### 4.73 ### 4.73 747,125 1,766,950 72.3 72.3 0.3
2004-Oct-12 Tue ### 4.84 ### 4.75 88.2 88.2 ###
2004-Oct-11 Mon 4.51 4.58 4.5 4.53 72.7 72.7 ###
2004-Oct-08 Fri 4.5 4.53 4.48 4.48 28.1 28.1 ###
2004-Oct-07 Thu 4.51 4.52 4.46 4.51 300,179 ### ### ### 0.3
2004-Oct-06 Wed 4.46 4.51 4.46 4.51 78.2 78.2 0.3
2004-Oct-05 Tue 4.48 4.49 4.44 4.47 1,104,773 ### 33.6 33.6 ###
2004-Oct-04 Mon 4.45 4.5 4.45 4.49 68,474 306,421 ### ### ###
2004-Oct-01 Fri 4.48 4.48 4.4 4.43 652,082 2,895,244 ### ### ###
2004-Sep-30 Thu 4.46 4.5 4.46 4.49 340,820 1,526,873 ### ### ###
2004-Sep-29 Wed 4.41 4.46 4.41 4.45 321,127 ### ### ### 0.3
2004-Sep-28 Tue 4.41 4.45 4.4 4.42 ### ### 0.3
2004-Sep-27 Mon 4.45 4.45 4.4 4.4 24.1 24.1 0.3
2004-Sep-24 Fri 4.48 4.48 4.41 4.45 704,856 3,133,084 28.4 28.4 0.3
2004-Sep-23 Thu 4.51 4.53 4.49 4.51 ### ### 0.3
2004-Sep-22 Wed 4.54 4.57 4.49 4.54 66.5 66.5 0.3
2004-Sep-21 Tue 4.43 4.58 4.43 4.51 347,375 1,564,924 ### ### 0.3
2004-Sep-20 Mon 4.44 4.45 4.42 4.45 648,789 2,877,379 73.2 73.2 0.3
2004-Sep-17 Fri 4.4 4.44 ### 4.4 432,275 959,650 ### ### 0.3
2004-Sep-16 Thu ### 4.43 ### 4.4 63.9 63.9 0.3
2004-Sep-15 Wed 4.48 4.48 4.45 4.45 27.4 27.4 0.3
2004-Sep-14 Tue 4.51 4.51 4.45 4.45 19.6 19.6 0.3
2004-Sep-13 Mon 4.44 4.49 ### 4.48 468,028 1,050,722 ### ### ###
2004-Sep-10 Fri ### ### ### ### 25.7 25.7 0.0
2004-Sep-09 Thu ### ### ### ### 75.7 75.7 0.0
2004-Sep-08 Wed 4.59 ### 4.59 ### 75.6 75.6 0.0
2004-Sep-07 Tue ### ### 4.57 4.59 ### ### 0.3
2004-Sep-06 Mon 4.54 ### 4.54 4.58 479,584 1,088,655 ### ### 0.3
2004-Sep-03 Fri 4.56 4.58 4.53 4.54 ### ### 0.3
2004-Sep-02 Thu ### ### 4.55 4.55 ### ### 0.3
2004-Sep-01 Wed ### ### ### ### 25.9 25.9 0.0
2004-Aug-31 Tue ### ### ### ### 28.8 28.8 0.0
2004-Aug-30 Mon 4.7 4.71 ### ### 906,770 2,135,443 ### ### 0.0
2004-Aug-27 Fri 4.8 4.81 ### ### 592,877 ### ### ### 0.0
2004-Aug-26 Thu 4.73 4.8 4.73 4.8 256,375 1,221,626 ### ### 0.3
2004-Aug-25 Wed ### 4.74 ### ### 69.6 69.6 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 129,451 0 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 432,648 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 76.4 76.4 0.0
2004-Aug-17 Tue ### ### ### ### 285,371 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 133,850 0 ### ### 0.0
2004-Aug-13 Fri 4.72 4.73 ### ### 530,184 1,253,885 ### ### 0.0
2004-Aug-12 Thu 4.73 4.73 ### 4.73 279,429 660,849 73.8 73.8 0.3
2004-Aug-11 Wed ### 4.75 ### 4.75 83.3 83.3 ###
2004-Aug-10 Tue 4.75 4.75 ### ### 23.6 23.6 0.0
2004-Aug-09 Mon 4.76 4.76 4.71 4.74 220,755 1,045,274 30.9 30.9 0.3
2004-Aug-06 Fri 4.72 4.79 ### 4.79 206,520 ### 84.7 84.7 0.3
2004-Aug-05 Thu ### 4.7 ### 4.7 ### ### 0.3
2004-Aug-04 Wed ### ### ### ### 233,982 0 ### ### 0.0
2004-Aug-03 Tue 4.74 4.76 ### ### ### ### 0.0
2004-Aug-02 Mon 4.75 4.75 4.7 4.72 24.6 24.6 0.3
2004-Jul-30 Fri 4.56 ### 4.56 ### 439,554 1,002,183 85.3 85.3 0.0
2004-Jul-29 Thu 4.57 4.58 4.55 4.55 31.0 31.0 0.3
2004-Jul-28 Wed 4.55 ### 4.55 4.56 562,426 ### 71.8 71.8 0.3
2004-Jul-27 Tue 4.49 4.55 4.49 4.53 ### ### ###
2004-Jul-26 Mon 4.47 4.48 4.46 4.47 511,758 2,287,558 74.4 74.4 ###
2004-Jul-23 Fri 4.42 4.48 4.42 4.47 905,344 4,028,780 82.1 82.1 ###
2004-Jul-22 Thu 4.41 4.41 ### 4.4 357,476 ### 30.3 30.3 0.3
2004-Jul-21 Wed ### 4.41 ### 4.41 71.7 71.7 ###
2004-Jul-20 Tue ### ### ### ### 79.9 79.9 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### 4.26 ### 84.4 84.4 0.0
2004-Jul-15 Thu ### ### 4.25 4.25 11.6 11.6 ###
2004-Jul-14 Wed ### ### ### ### 31.8 31.8 0.0
2004-Jul-13 Tue ### ### ### ### ### ### 0.0
2004-Jul-12 Mon ### 4.4 ### ### 857,940 ### 33.2 33.2 0.0
2004-Jul-09 Fri ### ### ### ### 24.4 24.4 0.0
2004-Jul-08 Thu 4.4 4.43 ### ### ### ### 0.0
2004-Jul-07 Wed 4.4 4.41 ### 4.4 65.2 65.2 0.3
2004-Jul-06 Tue ### 4.41 ### 4.4 328,984 ### ### ### 0.3
2004-Jul-05 Mon ### ### ### ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### ### ### 150,457 0 ### ### 0.0
2004-Jul-01 Thu ### ### 4.28 4.29 ### ### ###
2004-Jun-30 Wed ### ### 4.29 ### 68.0 68.0 0.0
2004-Jun-29 Tue 4.27 ### 4.27 4.28 247,189 527,748 71.3 71.3 0.3
2004-Jun-28 Mon ### ### 4.22 4.28 28.2 28.2 0.3
2004-Jun-25 Fri ### ### ### ### 833,026 0 ### ### 0.0
2004-Jun-24 Thu ### 4.42 ### ### 833,370 1,841,747 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 336,970 0 24.3 24.3 0.0
2004-Jun-22 Tue 4.43 4.43 ### ### ### ### 0.0
2004-Jun-21 Mon 4.41 4.43 4.4 4.43 75.1 75.1 ###
2004-Jun-18 Fri 4.42 4.42 4.4 4.42 370,624 1,634,451 71.7 71.7 0.3
2004-Jun-17 Thu 4.42 4.43 ### 4.4 ### ### 0.3
2004-Jun-16 Wed 4.4 4.43 ### ### 25.1 25.1 0.0
2004-Jun-15 Tue 4.43 4.43 ### ### 26.2 26.2 0.0
2004-Jun-14 Mon 4.42 4.47 ### 4.43 668,859 ### ### ### ###
2004-Jun-11 Fri 4.42 4.47 ### 4.43 668,859 ### 73.5 73.5 ###
2004-Jun-10 Thu ### 4.4 4.29 ### 445,085 ### 86.0 86.0 0.0
2004-Jun-09 Wed ### ### 4.29 ### 335,177 718,954 ### ### 0.0
2004-Jun-08 Tue 4.41 4.42 ### 4.4 494,874 1,093,671 ### ### 0.3
2004-Jun-07 Mon ### 4.45 ### 4.4 ### ### 0.3
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### ### ### 0.0
2004-Jun-02 Wed 4.29 ### 4.28 4.29 386,389 826,872 69.5 69.5 ###
2004-Jun-01 Tue ### ### 4.27 4.29 ### ### ###
2004-May-31 Mon ### ### 4.27 ### 497,649 1,062,480 ### ### 0.0
2004-May-28 Fri ### ### 4.27 ### 243,877 520,677 ### ### 0.0
2004-May-27 Thu 4.29 ### 4.29 ### ### ### 0.0
2004-May-26 Wed 4.26 ### 4.26 4.26 352,728 ### ### ### 0.3
2004-May-25 Tue 4.24 ### ### 4.27 506,184 0 ### ### ###
2004-May-24 Mon ### ### 4.25 4.25 425,023 903,173 ### ### ###
2004-May-21 Fri ### ### 4.28 4.28 1,120,970 2,398,875 ### ### 0.3
2004-May-20 Thu ### ### 4.28 ### 31.5 31.5 0.0
2004-May-19 Wed ### ### 4.28 ### 30.9 30.9 0.0
2004-May-18 Tue ### ### 4.25 ### ### ### 0.0
2004-May-17 Mon 4.29 ### 4.28 ### 482,642 1,032,853 82.8 82.8 0.0
2004-May-14 Fri 4.25 4.29 4.23 4.28 ### ### 0.3
2004-May-13 Thu 4.2 4.26 ### 4.26 223,558 476,178 84.6 84.6 0.3
2004-May-12 Wed 4.26 4.27 ### ### 568,057 ### 16.9 16.9 0.0
2004-May-11 Tue ### 4.26 ### 4.2 72.2 72.2 ###
2004-May-10 Mon ### 4.2 ### ### 319,880 671,748 ### ### 0.0
2004-May-07 Fri 4.27 ### 4.23 4.23 163,440 345,675 ### ### 0.3
2004-May-06 Thu ### ### 4.25 4.27 283,372 ### 25.6 25.6 ###
2004-May-05 Wed ### ### 4.28 ### 19.7 19.7 0.0
2004-May-04 Tue ### ### ### ### 570,756 0 ### ### 0.0
2004-May-03 Mon ### ### 4.26 ### 78.6 78.6 0.0
2004-Apr-30 Fri 4.24 ### 4.24 ### 1,009,789 2,140,752 86.4 86.4 0.0
2004-Apr-29 Thu 4.2 4.29 4.2 4.29 1,055,079 ### 91.7 91.7 ###
2004-Apr-28 Wed 4.26 4.28 4.2 4.23 30.4 30.4 0.3
2004-Apr-27 Tue 4.22 4.25 4.2 4.25 ### ### ###
2004-Apr-26 Mon 4.23 4.26 4.21 4.21 77,841 329,656 25.7 25.7 ###
2004-Apr-23 Fri 4.27 4.28 4.23 4.26 1,375,356 ### 31.1 31.1 0.3
2004-Apr-22 Thu 4.28 4.29 4.27 4.27 986,252 4,221,158 40.4 40.4 ###
2004-Apr-21 Wed 4.29 ### 4.27 4.28 434,525 ### ### ### 0.3
2004-Apr-20 Tue 4.28 ### 4.27 ### 73.6 73.6 0.0
2004-Apr-19 Mon 4.26 4.29 4.26 4.28 ### ### 0.3
2004-Apr-16 Fri ### 4.25 ### 4.25 84.1 84.1 ###
2004-Apr-15 Thu ### 4.24 ### ### ### ### 0.0
2004-Apr-14 Wed ### 4.2 ### ### 487,783 1,024,344 ### ### 0.0
2004-Apr-13 Tue 4.21 4.25 4.2 4.2 340,924 ### 38.2 38.2 ###
2004-Apr-08 Thu 4.2 4.21 ### 4.2 ### ### ###
2004-Apr-07 Wed 4.24 4.26 ### ### 25.2 25.2 0.0
2004-Apr-06 Tue 4.27 4.27 4.23 4.24 316,623 1,345,647 31.2 31.2 0.3
2004-Apr-05 Mon 4.25 4.25 4.2 4.24 959,381 4,053,384 ### ### 0.3
2004-Apr-02 Fri 4.22 4.24 ### 4.2 1,575,576 3,340,221 ### ### ###
2004-Apr-01 Thu ### 4.25 ### 4.21 73.8 73.8 ###
2004-Mar-31 Wed 4.27 4.27 ### ### 10.4 10.4 0.0
2004-Mar-30 Tue ### ### 4.22 4.26 924,428 1,950,543 18.0 18.0 0.3
2004-Mar-29 Mon ### ### ### ### 808,081 0 ### ### 0.0
2004-Mar-26 Fri ### ### ### ### ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 486,456 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 74.0 74.0 0.0
2004-Mar-23 Tue ### ### ### ### 72.5 72.5 0.0
2004-Mar-22 Mon ### ### ### ### 557,351 0 37.7 37.7 0.0
2004-Mar-19 Fri 4.45 4.45 ### 4.43 29.4 29.4 ###
2004-Mar-18 Thu 4.45 4.45 4.42 4.45 1,139,975 5,055,789 74.7 74.7 0.3
2004-Mar-17 Wed 4.42 4.45 4.42 4.45 1,981,976 ### 73.7 73.7 0.3
2004-Mar-16 Tue ### 4.42 ### 4.4 1,259,177 2,782,781 ### ### 0.3
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri 4.44 4.46 4.41 4.42 751,045 3,330,884 32.5 32.5 0.3
2004-Mar-11 Thu 4.45 4.46 4.43 4.44 ### ### 0.3
2004-Mar-10 Wed 4.5 4.5 4.44 4.46 29.2 29.2 0.3
2004-Mar-09 Tue 4.49 4.5 4.45 4.48 1,003,227 4,489,440 33.0 33.0 ###
2004-Mar-08 Mon 4.52 4.52 4.45 4.45 ### ### 0.3
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 4.41 4.52 4.4 4.51 ### ### 0.3
2004-Mar-03 Wed ### 4.47 4.25 4.42 ### ### 0.3
2004-Mar-02 Tue ### ### 4.54 4.55 ### ### 0.3
2004-Mar-01 Mon 4.5 4.58 4.49 4.57 ### ### ###
2004-Feb-27 Fri ### 4.48 ### 4.46 161,254 ### 83.3 83.3 0.3
2004-Feb-26 Thu 4.52 4.52 4.43 4.45 ### ### 0.3
2004-Feb-25 Wed 4.47 4.51 4.43 4.43 291,983 ### ### ### ###
2004-Feb-24 Tue 4.5 4.55 4.45 4.48 267,720 1,204,740 ### ### ###
2004-Feb-23 Mon 4.48 4.54 4.45 4.5 367,789 ### ### ### ###
2004-Feb-20 Fri 4.44 ### 4.42 4.48 75.4 75.4 ###
2004-Feb-19 Thu 4.44 4.54 4.43 4.5 241,677 1,083,921 79.1 79.1 ###
2004-Feb-18 Wed 4.4 4.49 ### 4.42 69.2 69.2 0.3
2004-Feb-17 Tue ### ### ### ### 72.0 72.0 0.0
2004-Feb-16 Mon ### ### ### ### 72.6 72.6 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed ### ### ### ### 298,884 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 159,783 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 199,870 0 72.3 72.3 0.0
2004-Feb-06 Fri ### ### ### ### 76,654 0 67.4 67.4 0.0
2004-Feb-05 Thu ### ### ### ### 285,881 0 34.7 34.7 0.0
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 305,420 0 35.7 35.7 0.0
2004-Jan-30 Fri ### ### ### ### 72.6 72.6 0.0
2004-Jan-29 Thu ### ### ### ### 31.1 31.1 0.0
2004-Jan-28 Wed ### ### ### ### 283,856 0 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### 182,476 0 34.4 34.4 0.0
2004-Jan-23 Fri ### ### ### ### 78.4 78.4 0.0
2004-Jan-22 Thu ### ### ### ### 160,275 0 26.7 26.7 0.0
2004-Jan-21 Wed ### ### ### ### 239,280 0 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 68.8 68.8 0.0
2004-Jan-19 Mon ### ### ### ### 339,956 0 30.8 30.8 0.0
2004-Jan-16 Fri ### 4.4 ### ### 254,123 559,070 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 322,251 0 82.5 82.5 0.0
2004-Jan-14 Wed ### ### ### ### 432,658 0 26.1 26.1 0.0
2004-Jan-13 Tue ### 4.4 ### ### 74.7 74.7 0.0
2004-Jan-12 Mon 4.4 4.43 ### 4.4 69.5 69.5 0.3
2004-Jan-09 Fri 4.45 4.46 4.4 4.4 213,882 ### 23.8 23.8 0.3
2004-Jan-08 Thu ### 4.45 ### 4.45 401,884 ### ### ### 0.3
2004-Jan-07 Wed 4.41 4.45 ### 4.4 1,261,784 ### ### ### 0.3
2004-Jan-06 Tue ### 4.41 ### ### 940,982 ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 287,757 0 ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 24.4 24.4 0.0
2003-Dec-31 Wed ### 4.4 ### ### 100,449 220,987 19.3 19.3 0.0
2003-Dec-30 Tue 4.4 4.41 ### ### 704,151 1,552,652 23.6 23.6 0.0
2003-Dec-29 Mon ### 4.4 4.29 4.4 ### ### 0.3
2003-Dec-24 Wed 4.29 ### 4.27 ### 69.3 69.3 0.0
2003-Dec-23 Tue 4.29 ### 4.27 4.28 279,374 ### ### ### 0.3
2003-Dec-22 Mon 4.27 4.29 4.25 4.28 ### ### 0.3
2003-Dec-19 Fri 4.26 4.29 4.23 4.24 29.4 29.4 0.3
2003-Dec-18 Thu 4.25 4.27 4.2 4.26 817,282 3,461,189 79.2 79.2 0.3
2003-Dec-17 Wed ### 4.24 ### 4.23 383,742 ### 78.5 78.5 0.3
2003-Dec-16 Tue ### 4.21 ### ### 291,857 614,358 75.1 75.1 0.0
2003-Dec-15 Mon ### ### ### ### 438,742 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 348,484 0 23.5 23.5 0.0
2003-Dec-10 Wed ### ### ### ### 349,979 0 78.9 78.9 0.0
2003-Dec-09 Tue ### ### ### ### 337,675 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 1,105,281 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 22.6 22.6 0.0
2003-Dec-03 Wed ### ### ### ### 73.2 73.2 0.0
2003-Dec-02 Tue ### ### ### ### 463,678 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 323,178 0 27.4 27.4 0.0
2003-Nov-27 Thu ### ### ### ### 74.1 74.1 0.0
2003-Nov-26 Wed ### ### ### ### 590,353 0 69.3 69.3 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri 4 ### ### ### 84.7 84.7 0.0
2003-Nov-20 Thu ### ### ### ### 530,776 0 80.9 80.9 0.0
2003-Nov-19 Wed ### 4 ### ### 32.9 32.9 0.0
2003-Nov-18 Tue 4 ### ### ### 485,120 0 ### ### 0.0
2003-Nov-17 Mon 4 ### ### ### 69,781 0 42.3 42.3 0.0
2003-Nov-14 Fri 4 ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 599,752 0 ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 891,123 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### 84.1 84.1 0.0
2003-Nov-10 Mon ### ### ### ### 21.6 21.6 0.0
2003-Nov-07 Fri ### ### ### ### 350,181 0 ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 363,451 0 30.5 30.5 0.0
2003-Nov-05 Wed 4 ### ### ### 232,254 0 ### ### 0.0
2003-Nov-04 Tue ### ### 4 ### 250,459 ### 29.7 29.7 0.0
2003-Nov-03 Mon ### ### 4 4 29.5 29.5 0.3
2003-Oct-31 Fri ### ### ### ### 71.5 71.5 0.0
2003-Oct-30 Thu ### ### ### ### 737,745 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 721,545 0 43.2 43.2 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 132,180 0 31.3 31.3 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### 4 ### 348,870 697,740 35.1 35.1 0.0
2003-Oct-15 Wed ### ### ### ### 367,928 0 27.6 27.6 0.0
2003-Oct-14 Tue ### ### ### ### 429,925 0 ### ### 0.0
2003-Oct-13 Mon ### ### ### ### 32.4 32.4 0.0
2003-Oct-10 Fri ### ### ### ### 124,686 0 72.8 72.8 0.0
2003-Oct-09 Thu ### ### 4 4 ### ### 0.3
2003-Oct-08 Wed ### ### ### ### 64.9 64.9 0.0
2003-Oct-07 Tue ### ### ### ### 421,843 0 78.6 78.6 0.0
2003-Oct-06 Mon ### ### ### ### 191,442 0 19.9 19.9 0.0
2003-Oct-03 Fri ### ### ### ### 21.4 21.4 0.0
2003-Oct-02 Thu ### ### ### ### 879,478 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 88.9 88.9 0.0
2003-Sep-30 Tue ### ### ### ### 1,088,854 0 70.5 70.5 0.0
2003-Sep-29 Mon ### ### ### ### 163,651 0 33.9 33.9 0.0
2003-Sep-26 Fri ### ### ### ### 31.4 31.4 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 69.9 69.9 0.0
2003-Sep-23 Tue ### ### ### ### 584,722 0 ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 223,578 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 415,552 0 29.3 29.3 0.0
2003-Sep-18 Thu ### ### ### ### 74.0 74.0 0.0
2003-Sep-17 Wed ### ### ### ### 1,015,041 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 763,088 0 ### ### 0.0
2003-Sep-15 Mon ### ### 3.84 ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 466,141 0 78.9 78.9 0.0
2003-Sep-11 Thu 4 ### ### ### ### ### 0.0
2003-Sep-10 Wed 4 ### ### ### 473,528 0 ### ### 0.0
2003-Sep-09 Tue ### 4 ### 4 497,454 ### ### ### 0.3
2003-Sep-08 Mon ### ### 3.89 ### 32.8 32.8 0.0
2003-Sep-05 Fri 3.89 ### 3.88 3.88 32.8 32.8 0.3
2003-Sep-04 Thu 3.89 ### 3.88 3.88 27.6 27.6 0.3
2003-Sep-03 Wed ### ### 3.87 3.88 31.2 31.2 0.3
2003-Sep-02 Tue ### ### 3.85 3.85 16.4 16.4 0.3
2003-Sep-01 Mon 3.89 4 3.89 ### 557,120 ### ### ### 0.0
2003-Aug-29 Fri 3.7 3.84 3.7 3.84 1,485,223 ### ### ### 0.3
2003-Aug-28 Thu 3.7 3.72 ### ### ### ### 0.0
2003-Aug-27 Wed ### 3.73 ### ### ### ### 0.0
2003-Aug-26 Tue 3.77 3.77 ### ### 326,876 ### ### ### 0.0
2003-Aug-25 Mon 3.78 3.78 3.76 3.77 227,346 ### ### ### ###
2003-Aug-22 Fri 3.8 3.8 3.77 3.77 25.8 25.8 ###
2003-Aug-21 Thu 3.79 3.8 3.79 3.8 442,447 1,679,086 ### ### ###
2003-Aug-20 Wed 3.8 3.8 3.79 3.8 ### ### ###
2003-Aug-19 Tue 3.79 3.8 3.77 3.78 34.8 34.8 0.3
2003-Aug-18 Mon 3.83 3.83 3.77 3.77 107,880 409,944 ### ### ###
2003-Aug-15 Fri 3.76 3.8 3.76 3.78 ### ### 0.3
2003-Aug-14 Thu 3.78 3.79 3.75 3.75 26.4 26.4 0.3
2003-Aug-13 Wed 3.79 3.8 3.75 3.78 67,071 ### ### ### 0.3
2003-Aug-12 Tue 3.8 3.8 3.76 3.8 72.1 72.1 ###
2003-Aug-11 Mon 3.84 3.84 3.76 3.76 ### ### 0.3
2003-Aug-08 Fri 3.8 3.86 3.8 3.84 304,942 1,167,927 74.9 74.9 0.3
2003-Aug-07 Thu 3.78 3.8 3.77 3.78 ### ### 0.3
2003-Aug-06 Wed 3.77 3.81 3.77 3.78 69.7 69.7 0.3
2003-Aug-05 Tue 3.79 3.81 3.77 3.79 ### ### ###
2003-Aug-04 Mon 3.73 3.81 3.71 3.78 442,241 1,662,826 ### ### 0.3
2003-Aug-01 Fri 3.8 3.81 3.73 3.73 ### ### ###
2003-Jul-31 Thu 3.79 3.81 3.79 3.8 64.9 64.9 ###
2003-Jul-30 Wed 3.8 3.8 3.77 3.8 329,780 ### ### ### ###
2003-Jul-29 Tue 3.74 3.8 3.73 3.8 205,880 ### ### ### ###
2003-Jul-28 Mon ### 3.74 ### 3.74 172,389 ### ### ### 0.3
2003-Jul-25 Fri 3.73 3.73 ### ### 16.2 16.2 0.0
2003-Jul-24 Thu 3.75 3.75 3.72 3.74 28.0 28.0 0.3
2003-Jul-23 Wed 3.75 3.75 3.73 3.75 146,173 546,687 67.8 67.8 0.3
2003-Jul-22 Tue 3.75 3.75 3.72 3.75 187,143 698,979 75.9 75.9 0.3
2003-Jul-21 Mon 3.73 3.76 3.72 3.74 72.4 72.4 0.3
2003-Jul-18 Fri 3.78 3.78 3.72 3.72 202,521 759,453 ### ### 0.3
2003-Jul-17 Thu 3.8 3.8 3.78 3.79 30.8 30.8 ###
2003-Jul-16 Wed 3.79 3.81 3.76 3.8 441,348 ### ### ### ###
2003-Jul-15 Tue 3.79 3.79 3.72 3.72 330,324 ### 15.7 15.7 0.3
2003-Jul-14 Mon 3.77 3.82 3.75 3.8 ### ### ###
2003-Jul-11 Fri 3.78 3.8 3.76 3.79 192,526 727,748 68.4 68.4 ###
2003-Jul-10 Thu 3.8 3.8 3.78 3.79 ### ### ###
2003-Jul-09 Wed 3.8 3.8 3.78 3.78 217,278 823,483 25.2 25.2 0.3
2003-Jul-08 Tue 3.8 3.85 3.8 3.8 74.3 74.3 ###
2003-Jul-07 Mon 3.8 3.82 3.74 3.78 250,450 ### ### ### 0.3
2003-Jul-04 Fri 3.79 3.8 3.74 3.74 20.4 20.4 0.3
2003-Jul-03 Thu 3.76 3.8 3.76 3.79 ### ### ###
2003-Jul-02 Wed 3.78 3.79 3.75 3.75 23.2 23.2 0.3
2003-Jul-01 Tue 3.84 3.84 3.77 3.77 221,674 ### ### ### ###
2003-Jun-30 Mon 3.8 3.82 3.77 3.82 73.4 73.4 0.3
2003-Jun-27 Fri 3.8 3.86 3.76 3.77 304,127 1,158,723 ### ### ###
2003-Jun-25 Wed 3.74 3.86 3.74 3.86 88.9 88.9 0.3
2003-Jun-24 Tue 3.8 3.8 3.75 3.75 260,124 ### ### ### 0.3
2003-Jun-23 Mon 3.81 3.86 3.79 3.8 31.5 31.5 ###
2003-Jun-20 Fri 3.75 3.82 3.75 3.8 205,950 779,520 79.7 79.7 ###
2003-Jun-19 Thu 3.76 3.8 3.74 3.78 74.9 74.9 0.3
2003-Jun-18 Wed 3.8 3.8 3.72 3.73 189,676 713,181 17.1 17.1 ###
2003-Jun-17 Tue 3.81 3.82 3.77 3.81 73.2 73.2 0.3
2003-Jun-16 Mon 3.77 3.82 3.77 3.8 ### ### ###
2003-Jun-13 Fri 3.79 3.8 3.75 3.8 223,958 845,441 ### ### ###
2003-Jun-12 Thu 3.78 3.8 3.77 3.8 ### ### ###
2003-Jun-11 Wed 3.77 3.78 3.75 3.76 315,481 1,187,785 ### ### 0.3
2003-Jun-10 Tue 3.75 3.77 3.74 3.77 78.9 78.9 ###
2003-Jun-06 Fri 3.8 3.8 3.75 3.77 109,857 ### 22.6 22.6 ###
2003-Jun-05 Thu 3.75 3.81 3.72 3.8 80.8 80.8 ###
2003-Jun-04 Wed 3.7 3.75 3.7 3.72 ### ### 0.3
2003-Jun-03 Tue 3.7 3.7 ### ### 32.8 32.8 0.0
2003-Jun-02 Mon ### 3.73 ### 3.7 146,677 273,552 ### ### 0.3
2003-May-30 Fri ### 3.7 ### ### 176,545 ### 81.8 81.8 0.0
2003-May-29 Thu ### ### ### ### 74.8 74.8 0.0
2003-May-28 Wed ### ### ### ### 158,541 0 30.9 30.9 0.0
2003-May-27 Tue ### ### ### ### 232,670 0 26.9 26.9 0.0
2003-May-26 Mon ### 3.7 ### 3.7 317,452 587,286 ### ### 0.3
2003-May-23 Fri ### ### ### ### 166,249 0 73.0 73.0 0.0
2003-May-22 Thu ### ### ### ### 167,382 0 ### ### 0.0
2003-May-21 Wed 3.59 ### 3.59 ### 122,326 219,575 81.8 81.8 0.0
2003-May-20 Tue 3.51 ### 3.51 ### 437,620 768,023 ### ### 0.0
2003-May-19 Mon 3.59 ### 3.55 ### 74.7 74.7 0.0
2003-May-16 Fri ### ### 3.57 3.59 ### ### ###
2003-May-15 Thu ### ### 3.59 ### 243,552 437,175 ### ### 0.0
2003-May-14 Wed ### 3.7 ### ### 204,543 ### ### ### 0.0
2003-May-13 Tue ### 3.7 ### ### 440,677 815,252 87.4 87.4 0.0
2003-May-12 Mon 3.55 ### 3.54 ### 153,526 271,741 80.8 80.8 0.0
2003-May-09 Fri 3.53 3.56 3.52 3.55 ### ### ###
2003-May-08 Thu 3.54 3.56 3.52 3.56 189,089 669,375 81.7 81.7 0.3
2003-May-07 Wed 3.5 3.59 3.5 3.56 408,679 ### ### ### 0.3
2003-May-06 Tue 3.46 3.49 3.46 3.49 125,722 436,883 ### ### ###
2003-May-05 Mon 3.46 3.48 3.46 3.48 ### ### 0.2
2003-May-02 Fri 3.44 3.45 3.42 3.44 ### ### 0.2
2003-May-01 Thu 3.44 3.46 3.41 3.44 296,957 1,020,047 70.2 70.2 0.2
2003-Apr-30 Wed ### 3.46 ### 3.44 81.4 81.4 0.2
2003-Apr-29 Tue ### ### ### ### ### ### 0.0
2003-Apr-28 Mon ### ### ### ### 211,551 0 ### ### 0.0
2003-Apr-24 Thu 3.41 3.42 ### ### 20.0 20.0 0.0
2003-Apr-23 Wed 3.43 3.45 3.41 3.41 117,944 404,547 ### ### ###
2003-Apr-22 Tue 3.44 3.46 3.41 3.41 121,684 417,984 ### ### ###
2003-Apr-17 Thu 3.43 3.45 3.41 3.42 29.8 29.8 0.2
2003-Apr-16 Wed 3.48 3.48 3.42 3.42 ### ### 0.2
2003-Apr-15 Tue 3.44 3.49 3.44 3.49 395,971 ### 84.0 84.0 ###
2003-Apr-14 Mon 3.46 3.46 3.43 3.46 213,343 ### 75.0 75.0 0.2
2003-Apr-11 Fri 3.46 3.47 3.41 3.46 72.1 72.1 0.2
2003-Apr-10 Thu 3.43 3.47 3.42 3.47 75.8 75.8 0.2
2003-Apr-09 Wed ### 3.41 ### 3.4 150,726 256,987 88.4 88.4 0.2
2003-Apr-08 Tue 3.45 3.45 ### ### 490,289 845,748 6.5 6.5 0.0
2003-Apr-07 Mon 3.41 3.45 ### 3.45 451,050 ### 74.9 74.9 ###
2003-Apr-04 Fri 3.25 3.4 3.24 3.4 ### ### 0.2
2003-Apr-03 Thu 3.23 3.26 ### ### 260,974 425,387 12.6 12.6 0.0
2003-Apr-02 Wed 3.25 3.25 ### ### 346,348 ### 12.9 12.9 0.0
2003-Apr-01 Tue ### ### 3.25 3.25 168,183 ### 10.6 10.6 0.2
2003-Mar-31 Mon 3.41 3.41 ### ### 1,710,429 2,916,281 ### ### 0.0
2003-Mar-28 Fri ### 3.43 ### 3.41 498,552 ### ### ### ###
2003-Mar-27 Thu ### ### 3.24 ### 72.2 72.2 0.0
2003-Mar-26 Wed 3.24 3.26 3.23 3.25 226,754 ### ### ### 0.2
2003-Mar-25 Tue ### 3.25 ### 3.24 213,880 347,555 83.4 83.4 ###
2003-Mar-24 Mon ### 3.21 ### ### 229,257 367,957 80.6 80.6 0.0
2003-Mar-21 Fri ### ### ### ### 163,722 0 13.8 13.8 0.0
2003-Mar-20 Thu 3.2 3.2 ### ### 178,281 285,249 19.1 19.1 0.0
2003-Mar-19 Wed 3.25 3.25 ### ### 135,642 ### 15.1 15.1 0.0
2003-Mar-18 Tue ### 3.21 ### 3.21 ### ### ###
2003-Mar-17 Mon ### ### ### ### 372,051 0 80.3 80.3 0.0
2003-Mar-14 Fri 3.23 3.24 ### ### 715,827 ### ### ### 0.0
2003-Mar-13 Thu 3.28 3.28 ### ### ### ### 0.0
2003-Mar-12 Wed ### ### 3.25 3.28 ### ### 0.2
2003-Mar-11 Tue 3.28 3.4 3.28 ### 276,775 924,428 ### ### 0.0
2003-Mar-10 Mon ### 3.42 3.29 3.29 17.2 17.2 ###
2003-Mar-07 Fri ### 3.41 ### ### 102,683 175,074 34.4 34.4 0.0
2003-Mar-06 Thu 3.4 3.4 ### ### ### ### 0.0
2003-Mar-05 Wed 3.42 3.44 ### ### ### ### 0.0
2003-Mar-04 Tue 3.45 3.46 3.42 3.42 ### ### 0.2
2003-Mar-03 Mon 3.44 3.52 3.42 3.45 ### ### ###
2003-Feb-28 Fri 3.48 3.58 3.4 3.4 192,421 671,549 ### ### 0.2
2003-Feb-27 Thu 3.53 3.57 3.4 3.44 15.0 15.0 0.2
2003-Feb-26 Wed ### ### ### ### 161,089 0 96.3 96.3 0.0
2003-Feb-25 Tue 3.49 3.49 ### 3.4 ### ### 0.2
2003-Feb-24 Mon 3.5 3.51 3.46 3.46 21.3 21.3 0.2
2003-Feb-21 Fri 3.48 3.5 3.46 3.49 74.5 74.5 ###
2003-Feb-20 Thu 3.54 3.54 3.47 3.47 248,072 ### ### ### 0.2
2003-Feb-19 Wed 3.58 ### 3.51 3.55 22.4 22.4 ###
2003-Feb-18 Tue 3.56 3.58 3.53 3.58 77.3 77.3 0.3
2003-Feb-17 Mon 3.5 3.57 3.49 3.56 ### ### 0.3
2003-Feb-14 Fri 3.51 3.54 3.5 3.5 25.8 25.8 0.3
2003-Feb-13 Thu 3.51 3.53 3.5 3.53 ### ### 0.3
2003-Feb-12 Wed 3.51 3.55 3.51 3.52 264,788 ### ### ### ###
2003-Feb-11 Tue 3.52 3.54 3.51 3.53 ### ### 0.3
2003-Feb-10 Mon 3.52 3.53 3.5 3.5 ### ### 0.3
2003-Feb-07 Fri 3.52 3.54 3.5 3.5 ### ### 0.3
2003-Feb-06 Thu 3.55 3.55 3.51 3.51 1,675,157 ### ### ### ###
2003-Feb-05 Wed 3.51 3.55 3.51 3.54 143,889 507,928 ### ### 0.3
2003-Feb-04 Tue 3.55 3.55 3.5 3.5 22.1 22.1 0.3
2003-Feb-03 Mon 3.56 3.58 3.51 3.51 178,724 633,576 ### ### ###
2003-Jan-31 Fri 3.54 3.59 3.54 3.58 297,886 ### ### ### 0.3
2003-Jan-30 Thu 3.53 3.57 3.53 3.55 ### ### ###
2003-Jan-29 Wed 3.53 3.56 3.52 3.53 ### ### 0.3
2003-Jan-28 Tue 3.52 3.55 3.5 3.52 82.3 82.3 ###
2003-Jan-24 Fri 3.55 3.58 3.53 3.53 2,354,155 8,369,021 ### ### 0.3
2003-Jan-23 Thu 3.53 3.57 3.53 3.55 ### ### ###
2003-Jan-22 Wed 3.56 3.57 3.52 3.52 ### ### ###
2003-Jan-21 Tue 3.52 3.58 3.52 3.56 855,049 3,035,423 ### ### 0.3
2003-Jan-20 Mon 3.4 3.47 3.4 3.45 155,971 ### ### ### ###
2003-Jan-17 Fri 3.41 3.45 ### ### 27.2 27.2 0.0
2003-Jan-16 Thu 3.47 3.47 ### 3.42 ### ### 0.2
2003-Jan-15 Wed 3.46 3.51 3.45 3.47 73.5 73.5 0.2
2003-Jan-14 Tue 3.56 3.56 3.47 3.47 275,488 968,340 ### ### 0.2
2003-Jan-13 Mon 3.49 3.56 3.49 3.56 256,776 ### 84.2 84.2 0.3
2003-Jan-10 Fri 3.52 3.52 3.41 3.49 25.5 25.5 ###
2003-Jan-09 Thu 3.5 3.54 3.5 3.52 73.4 73.4 ###
2003-Jan-08 Wed 3.5 3.56 3.48 3.5 658,783 ### 73.1 73.1 0.3
2003-Jan-07 Tue 3.5 3.52 3.48 3.49 135,844 475,454 ### ### ###
2003-Jan-06 Mon 3.57 3.58 3.5 3.52 18.5 18.5 ###
2003-Jan-03 Fri 3.51 3.56 3.47 3.56 200,858 ### ### ### 0.3
2003-Jan-02 Thu 3.48 3.51 3.44 3.5 151,887 ### ### ### 0.3
2002-Dec-31 Tue ### 3.44 ### 3.44 259,956 447,124 84.1 84.1 0.2
2002-Dec-30 Mon ### ### ### ### 87.2 87.2 0.0
2002-Dec-27 Fri ### ### ### ### 46,088 0 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 41,255 0 76.0 76.0 0.0
2002-Dec-23 Mon ### ### 3.28 ### 156,485 ### ### ### 0.0
2002-Dec-20 Fri 3.29 ### 3.26 ### 311,356 ### 82.8 82.8 0.0
2002-Dec-19 Thu 3.2 ### 3.2 ### 88.7 88.7 0.0
2002-Dec-18 Wed ### ### 3.29 3.29 278,057 ### 13.1 13.1 ###
2002-Dec-17 Tue ### 3.4 3.28 3.4 286,742 ### 92.0 92.0 0.2
2002-Dec-16 Mon 3.4 3.4 3.28 ### 927,887 3,099,142 11.9 11.9 0.0
2002-Dec-13 Fri ### 3.46 ### 3.4 226,374 391,627 ### ### 0.2
2002-Dec-12 Thu ### 3.42 ### ### 350,687 599,674 ### ### 0.0
2002-Dec-11 Wed ### ### 3.29 ### 86.9 86.9 0.0
2002-Dec-10 Tue ### ### 3.25 ### 805,374 ### ### ### 0.0
2002-Dec-09 Mon 3.45 3.52 3.4 3.4 18.8 18.8 0.2
2002-Dec-06 Fri 3.52 3.57 3.48 3.48 210,171 740,852 19.3 19.3 0.2
2002-Dec-05 Thu 3.58 3.58 3.51 3.52 ### ### ###
2002-Dec-04 Wed 3.59 3.59 3.51 3.58 60,629 ### ### ### 0.3
2002-Dec-03 Tue 3.54 3.59 3.54 3.59 276,622 986,157 85.9 85.9 ###
2002-Dec-02 Mon 3.56 3.59 3.55 3.59 153,980 ### ### ### ###
2002-Nov-29 Fri 3.59 ### 3.56 3.56 139,479 248,272 20.2 20.2 0.3
2002-Nov-28 Thu 3.59 ### 3.56 3.59 70.6 70.6 ###
2002-Nov-27 Wed 3.59 ### 3.58 3.59 ### ### ###
2002-Nov-26 Tue ### ### 3.58 3.58 ### ### 0.3
2002-Nov-25 Mon ### ### ### ### 423,888 0 72.7 72.7 0.0
2002-Nov-22 Fri ### ### 3.56 ### 78.5 78.5 0.0
2002-Nov-21 Thu ### ### ### ### 355,877 0 ### ### 0.0
2002-Nov-20 Wed 3.57 ### 3.55 3.59 92,053 ### 71.5 71.5 ###
2002-Nov-19 Tue ### ### 3.57 3.58 ### ### 0.3
2002-Nov-18 Mon 3.59 ### 3.55 ### 81,722 145,056 74.3 74.3 0.0
2002-Nov-15 Fri 3.56 ### 3.55 3.59 175,724 ### ### ### ###
2002-Nov-14 Thu ### ### 3.53 3.55 195,848 345,671 21.5 21.5 ###
2002-Nov-13 Wed 3.55 ### 3.53 3.55 287,178 ### 76.9 76.9 ###
2002-Nov-12 Tue 3.54 3.54 3.54 3.54 0 0.3
2002-Nov-11 Mon 3.54 3.54 3.51 3.54 ### ### 0.3
2002-Nov-08 Fri 3.56 3.58 3.53 3.54 ### ### 0.3
2002-Nov-07 Thu 3.58 3.58 3.55 3.55 ### ### ###
2002-Nov-06 Wed ### ### 3.52 3.57 297,685 523,925 ### ### 0.3
2002-Nov-05 Tue 3.59 ### 3.56 ### ### ### 0.0
2002-Nov-04 Mon 3.58 ### 3.58 ### 74.6 74.6 0.0
2002-Nov-01 Fri 3.59 ### 3.58 3.58 38,344 ### 26.7 26.7 0.3
2002-Oct-31 Thu 3.58 ### 3.57 ### ### ### 0.0
2002-Oct-30 Wed 3.57 3.59 3.52 3.58 75.9 75.9 0.3
2002-Oct-29 Tue ### ### 3.55 3.55 157,353 ### 12.1 12.1 ###
2002-Oct-28 Mon ### 3.7 ### ### 88,172 ### 25.3 25.3 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### 3.76 ### ### 187,052 351,657 77.0 77.0 0.0
2002-Oct-23 Wed ### 3.7 ### 3.7 ### ### 0.3
2002-Oct-22 Tue ### 3.7 ### ### 261,881 484,479 ### ### 0.0
2002-Oct-21 Mon ### ### ### ### 160,680 0 ### ### 0.0
2002-Oct-18 Fri 3.7 3.7 ### ### 559,078 ### ### ### 0.0
2002-Oct-17 Thu ### 3.7 ### ### 914,677 1,692,152 ### ### 0.0
2002-Oct-16 Wed ### ### 3.57 ### 858,385 ### ### ### 0.0
2002-Oct-15 Tue 3.52 ### 3.52 ### 285,522 ### ### ### 0.0
2002-Oct-14 Mon 3.59 3.59 3.48 3.54 220,026 ### 19.7 19.7 0.3
2002-Oct-11 Fri 3.55 ### 3.55 ### ### ### 0.0
2002-Oct-10 Thu 3.5 3.55 3.49 3.51 ### ### ###
2002-Oct-09 Wed 3.48 3.51 3.46 3.5 805,245 2,806,278 ### ### 0.3
2002-Oct-08 Tue 3.52 3.56 3.5 3.5 301,953 ### ### ### 0.3
2002-Oct-07 Mon 3.55 3.57 3.52 3.52 ### ### ###
2002-Oct-04 Fri 3.54 ### 3.54 3.57 743,420 1,315,853 79.3 79.3 0.3
2002-Oct-03 Thu 3.55 ### 3.55 3.57 79.9 79.9 0.3
2002-Oct-02 Wed ### ### 3.55 ### 32.9 32.9 0.0
2002-Oct-01 Tue 3.59 ### 3.55 ### 520,040 923,071 ### ### 0.0
2002-Sep-30 Mon 3.54 ### 3.52 ### 1,288,045 2,266,959 ### ### 0.0
2002-Sep-27 Fri ### ### 3.54 ### ### ### 0.0
2002-Sep-26 Thu ### ### 3.5 ### 287,747 503,557 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 313,881 0 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 381,171 0 84.8 84.8 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri 3.55 ### 3.55 ### 572,953 ### 91.6 91.6 0.0
2002-Sep-19 Thu 3.58 ### 3.53 3.58 310,653 ### 79.1 79.1 0.3
2002-Sep-18 Wed ### ### 3.52 3.57 381,825 ### ### ### 0.3
2002-Sep-17 Tue ### ### ### ### 76.0 76.0 0.0
2002-Sep-16 Mon 3.7 3.71 ### 3.7 345,954 641,744 ### ### 0.3
2002-Sep-13 Fri 3.7 3.77 3.7 3.77 225,226 ### 84.3 84.3 ###
2002-Sep-12 Thu 3.72 3.74 3.7 3.73 ### ### ###
2002-Sep-11 Wed 3.7 3.74 3.7 3.73 73.0 73.0 ###
2002-Sep-10 Tue 3.7 3.73 ### 3.73 ### ### ###
2002-Sep-09 Mon 3.7 3.72 ### 3.71 77,676 144,477 75.3 75.3 ###
2002-Sep-06 Fri 3.71 3.73 ### 3.72 505,289 ### ### ### 0.3
2002-Sep-05 Thu ### 3.72 ### 3.72 447,124 831,650 ### ### 0.3
2002-Sep-04 Wed ### 3.72 ### ### 686,083 ### 31.3 31.3 0.0
2002-Sep-03 Tue 3.76 3.76 3.7 3.76 ### ### 0.3
2002-Sep-02 Mon 3.77 3.77 3.77 3.77 0 ###
2002-Aug-30 Fri 3.71 3.77 ### 3.77 ### ### ###
2002-Aug-29 Thu 3.71 3.72 ### 3.72 446,128 ### ### ### 0.3
2002-Aug-28 Wed ### 3.72 ### 3.72 333,281 ### 83.1 83.1 0.3
2002-Aug-27 Tue ### ### ### ### 245,175 0 72.5 72.5 0.0
2002-Aug-26 Mon 3.58 ### 3.57 ### 86.6 86.6 0.0
2002-Aug-23 Fri 3.74 3.75 ### ### ### ### 0.0
2002-Aug-22 Thu 3.72 3.76 ### 3.74 73.8 73.8 0.3
2002-Aug-21 Wed ### 3.73 ### 3.73 83.5 83.5 ###
2002-Aug-20 Tue ### 3.72 ### 3.7 ### ### 0.3
2002-Aug-19 Mon ### 3.7 ### ### 298,557 ### ### ### 0.0
2002-Aug-16 Fri 3.73 3.73 ### 3.7 19.7 19.7 0.3
2002-Aug-15 Thu ### 3.73 ### 3.73 2,147,575 4,005,227 81.7 81.7 ###
2002-Aug-14 Wed ### ### 3.58 ### 80.5 80.5 0.0
2002-Aug-13 Tue 3.57 ### 3.56 ### 80.0 80.0 0.0
2002-Aug-12 Mon 3.57 3.57 3.55 3.57 121,387 ### 74.2 74.2 0.3
2002-Aug-09 Fri 3.59 ### 3.55 3.55 19.4 19.4 ###
2002-Aug-08 Thu 3.55 3.59 3.5 3.59 320,276 1,135,378 ### ### ###
2002-Aug-07 Wed 3.49 3.55 3.46 3.55 ### ### ###
2002-Aug-06 Tue 3.46 3.5 3.45 3.49 ### ### ###
2002-Aug-05 Mon 3.45 3.48 3.44 3.45 178,882 ### ### ### ###
2002-Aug-02 Fri 3.45 3.5 3.44 3.45 320,384 ### ### ### ###
2002-Aug-01 Thu 3.49 3.53 3.46 3.46 333,384 1,165,177 ### ### 0.2
2002-Jul-31 Wed 3.56 3.56 3.45 3.45 12.2 12.2 ###
2002-Jul-30 Tue ### ### 3.55 3.59 115,684 ### ### ### ###
2002-Jul-29 Mon 3.55 ### 3.53 3.59 76.7 76.7 ###
2002-Jul-26 Fri 3.55 ### 3.5 3.55 116,851 204,489 81.6 81.6 ###
2002-Jul-25 Thu 3.5 3.55 3.47 3.55 78.9 78.9 ###
2002-Jul-24 Wed 3.55 3.55 3.44 3.45 ### ### ###
2002-Jul-23 Tue 3.49 ### 3.47 3.55 736,285 1,277,454 ### ### ###
2002-Jul-22 Mon 3.49 3.5 ### 3.5 66.9 66.9 0.3
2002-Jul-19 Fri ### ### 3.53 3.53 247,251 ### ### ### 0.3
2002-Jul-18 Thu 3.58 ### 3.56 ### 167,572 298,278 ### ### 0.0
2002-Jul-17 Wed 3.53 3.58 3.53 3.57 91.4 91.4 0.3
2002-Jul-16 Tue 3.59 ### 3.52 3.52 ### ### ###
2002-Jul-15 Mon ### ### 3.57 3.57 152,353 271,950 23.1 23.1 0.3
2002-Jul-12 Fri ### ### ### ### 325,459 0 74.0 74.0 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed ### ### ### ### 1,293,488 0 76.3 76.3 0.0
2002-Jul-09 Tue ### ### ### ### 21.4 21.4 0.0
2002-Jul-08 Mon ### ### 3.58 ### ### ### 0.0
2002-Jul-05 Fri ### ### 3.5 3.59 232,380 ### 15.3 15.3 ###
2002-Jul-04 Thu ### ### ### ### 431,859 0 72.6 72.6 0.0
2002-Jul-03 Wed 3.51 ### 3.51 ### 394,586 ### ### ### 0.0
2002-Jul-02 Tue 3.45 3.53 3.45 3.5 232,280 810,657 ### ### 0.3
2002-Jul-01 Mon 3.44 3.52 3.42 3.44 71.8 71.8 0.2
2002-Jun-28 Fri 3.5 3.52 3.43 3.43 1,256,929 4,367,828 18.7 18.7 0.2
2002-Jun-27 Thu 3.45 3.53 3.45 3.51 ### ### ###
2002-Jun-26 Wed 3.46 3.48 3.42 3.43 291,970 ### ### ### 0.2
2002-Jun-25 Tue 3.49 3.54 3.44 3.51 81.4 81.4 ###
2002-Jun-24 Mon 3.49 3.5 3.44 3.49 76.8 76.8 ###
2002-Jun-21 Fri 3.53 3.55 3.45 3.48 22.6 22.6 0.2
2002-Jun-20 Thu 3.44 3.55 3.43 3.51 684,540 2,389,044 ### ### ###
2002-Jun-19 Wed 3.48 3.48 3.44 3.44 242,886 840,385 28.0 28.0 0.2
2002-Jun-18 Tue 3.48 3.48 3.41 3.48 ### ### 0.2
2002-Jun-17 Mon 3.56 ### 3.44 3.44 14.4 14.4 0.2
2002-Jun-14 Fri ### 3.51 ### 3.51 1,207,921 ### 93.3 93.3 ###
2002-Jun-13 Thu 3.26 ### 3.23 ### 437,146 ### 88.2 88.2 0.0
2002-Jun-12 Wed 3.28 3.29 3.25 3.26 497,285 1,626,121 34.0 34.0 0.2
2002-Jun-11 Tue ### ### 3.26 3.28 ### ### 0.2
2002-Jun-07 Fri ### ### ### ### 907,275 0 22.9 22.9 0.0
2002-Jun-06 Thu ### 3.43 ### ### ### ### 0.0
2002-Jun-05 Wed 3.4 3.4 3.29 ### 30,297,923 101,346,552 23.7 23.7 0.0
2002-Jun-04 Tue ### ### ### ### 32.8 32.8 0.0
2002-Jun-03 Mon ### 3.2 ### 3.2 96.3 96.3 0.2
2002-May-31 Fri ### ### 3 ### 23.5 23.5 0.0
2002-May-30 Thu ### ### ### ### 70.1 70.1 0.0
2002-May-29 Wed ### ### ### ### 111,047 0 72.2 72.2 0.0
2002-May-28 Tue ### ### ### ### 148,974 0 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### ### 3 ### 129,285 193,927 79.6 79.6 0.0
2002-May-22 Wed ### ### 3 ### 165,970 248,955 69.8 69.8 0.0
2002-May-21 Tue ### ### ### ### 78.1 78.1 0.0
2002-May-20 Mon ### ### ### ### 120,688 0 ### ### 0.0
2002-May-17 Fri ### ### ### ### 86,459 0 ### ### 0.0
2002-May-16 Thu ### ### ### ### ### ### 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 646,148 0 73.0 73.0 0.0
2002-May-13 Mon ### ### 3 ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 32.8 32.8 0.0
2002-May-09 Thu ### ### ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 85.0 85.0 0.0
2002-May-07 Tue ### ### ### ### 398,724 0 29.4 29.4 0.0
2002-May-06 Mon ### ### ### ### 280,150 0 ### ### 0.0
2002-May-03 Fri ### ### ### ### 386,557 0 ### ### 0.0
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed ### ### 3 ### 231,754 ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 933,981 0 ### ### 0.0
2002-Apr-29 Mon ### ### ### ### 175,242 0 82.4 82.4 0.0
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 507,086 0 36.1 36.1 0.0
2002-Apr-23 Tue ### ### ### ### 853,344 0 32.8 32.8 0.0
2002-Apr-22 Mon ### ### ### ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 29.8 29.8 0.0
2002-Apr-17 Wed ### ### ### ### 14.5 14.5 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 28.2 28.2 0.0
2002-Apr-12 Fri ### ### ### ### ### ### 0.0
2002-Apr-11 Thu ### ### ### ### 726,359 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### 3 ### 1,222,024 ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 90.8 90.8 0.0
2002-Apr-05 Fri ### ### 2.87 ### 443,677 636,676 70.7 70.7 0.0
2002-Apr-04 Thu 2.89 ### 2.88 ### 979,981 1,411,172 ### ### 0.0
2002-Apr-03 Wed 2.88 ### 2.85 ### ### ### 0.0
2002-Apr-02 Tue ### ### 2.89 ### 724,179 ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 1,586,829 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 1,015,359 0 ### ### 0.0
2002-Mar-26 Tue ### ### ### ### ### ### 0.0
2002-Mar-25 Mon 3 ### ### 3 72.2 72.2 0.2
2002-Mar-22 Fri ### ### ### ### 14.5 14.5 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 674,257 0 ### ### 0.0
2002-Mar-18 Mon ### ### ### 3 32.7 32.7 0.2
2002-Mar-15 Fri ### ### ### ### 412,183 0 35.8 35.8 0.0
2002-Mar-14 Thu 3.057 3.072 ### 3.072 ### ### ###
2002-Mar-13 Wed ### ### ### 3 1,002,425 0 29.0 29.0 0.2
2002-Mar-12 Tue ### ### ### ### ### ### 0.0
2002-Mar-11 Mon ### ### ### ### 17.2 17.2 0.0
2002-Mar-08 Fri ### ### ### ### 1,124,128 0 ### ### 0.0
2002-Mar-07 Thu ### ### ### 3.29 93.2 93.2 ###
2002-Mar-06 Wed ### ### ### ### 242,427 0 85.0 85.0 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### 25.8 25.8 0.0
2002-Mar-01 Fri ### ### ### 3 3,645,450 0 ### ### 0.2
2002-Feb-28 Thu 3.2 3.25 ### 3.2 143,045 232,448 ### ### 0.2
2002-Feb-27 Wed 3.28 3.28 ### ### 303,375 ### 18.3 18.3 0.0
2002-Feb-26 Tue 3.23 3.29 3.23 3.283 108,346 ### ### ### 0.2
2002-Feb-25 Mon 3.26 3.26 ### 3.21 24.0 24.0 ###
2002-Feb-22 Fri 3.24 3.27 3.23 3.26 76.1 76.1 0.2
2002-Feb-21 Thu ### 3.25 ### 3.25 105,779 ### ### ### 0.2
2002-Feb-20 Wed 3.153 3.22 ### ### 826,374 ### 78.7 78.7 0.0
2002-Feb-19 Tue ### ### ### ### 359,847 0 78.5 78.5 0.0
2002-Feb-18 Mon 3.24 3.24 ### ### 197,773 ### 13.9 13.9 0.0
2002-Feb-15 Fri ### ### 3.245 3.245 ### ### ###
2002-Feb-14 Thu 3.29 ### 3.26 ### 171,742 ### ### ### 0.0
2002-Feb-13 Wed 3.284 3.29 3.22 3.28 32.8 32.8 0.2
2002-Feb-12 Tue ### 3.29 ### 3.29 8,182,946 13,460,946 91.8 91.8 ###
2002-Feb-11 Mon ### ### ### ### 307,672 0 67.6 67.6 0.0
2002-Feb-08 Fri 3.21 3.21 ### ### 24.3 24.3 0.0
2002-Feb-07 Thu ### 3.23 ### 3.22 ### ### 0.2
2002-Feb-06 Wed ### 3.2 ### ### 969,886 ### 81.9 81.9 0.0
2002-Feb-05 Tue ### ### ### ### 592,920 0 ### ### 0.0
2002-Feb-04 Mon ### ### ### 3.079 71.0 71.0 ###
2002-Feb-01 Fri ### ### ### ### ### ### 0.0
2002-Jan-31 Thu ### ### ### ### ### ### 0.0
2002-Jan-30 Wed ### ### ### ### 86.4 86.4 0.0
2002-Jan-29 Tue ### ### ### ### 330,288 0 79.4 79.4 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 3 ### 3 ### 176,724 265,086 78.8 78.8 0.0
2002-Jan-24 Thu ### ### ### 3 339,676 0 ### ### 0.2
2002-Jan-23 Wed ### ### ### ### 490,686 0 ### ### 0.0
2002-Jan-22 Tue ### 3 ### ### ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 129,840 0 ### ### 0.0
2002-Jan-18 Fri ### ### 2.89 ### 570,847 824,873 ### ### 0.0
2002-Jan-17 Thu ### ### 2.89 ### 507,255 732,983 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### ### ### 0.0
2002-Jan-15 Tue 3 3 ### ### ### ### 0.0
2002-Jan-14 Mon ### ### 3 3 ### ### 0.2
2002-Jan-11 Fri ### ### ### ### 248,870 0 71.2 71.2 0.0
2002-Jan-10 Thu ### 3 ### 3 191,022 ### 69.4 69.4 0.2
2002-Jan-09 Wed ### 3 ### 2.982 267,748 401,622 ### ### ###
2002-Jan-08 Tue ### 3 ### ### ### ### 0.0
2002-Jan-07 Mon ### 3 ### 3 229,756 ### ### ### 0.2
2002-Jan-04 Fri ### ### ### ### 360,473 0 ### ### 0.0
2002-Jan-03 Thu ### ### ### ### ### ### 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 87,825 0 66.6 66.6 0.0
2001-Dec-27 Thu ### 3 ### ### 68.9 68.9 0.0
2001-Dec-24 Mon ### 3 ### 2.986 103,685 155,527 ### ### ###
2001-Dec-21 Fri ### ### ### ### 284,840 0 81.7 81.7 0.0
2001-Dec-20 Thu ### ### ### ### 450,340 0 ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue 2.86 ### 2.86 ### 713,970 1,020,977 90.5 90.5 0.0
2001-Dec-17 Mon ### ### 2.8 2.858 20.2 20.2 0.2
2001-Dec-14 Fri 2.87 ### 2.85 ### 80.5 80.5 0.0
2001-Dec-13 Thu 2.89 ### 2.87 2.87 888,446 1,274,920 30.0 30.0 ###
2001-Dec-12 Wed 2.84 2.89 2.8 2.89 ### ### ###
2001-Dec-11 Tue 2.77 ### 2.76 2.84 696,371 ### 88.6 88.6 0.2
2001-Dec-10 Mon 2.72 2.76 2.72 2.75 422,475 1,157,581 ### ### ###
2001-Dec-07 Fri 2.71 2.75 2.71 2.72 433,054 ### 70.1 70.1 0.2
2001-Dec-06 Thu 2.7 2.72 ### 2.71 287,046 390,382 78.0 78.0 ###
2001-Dec-05 Wed ### 2.7 ### ### 81.4 81.4 0.0
2001-Dec-04 Tue ### ### 2.59 ### ### ### 0.0
2001-Dec-03 Mon ### ### ### ### 602,356 0 27.4 27.4 0.0
2001-Nov-30 Fri 2.655 ### 2.655 ### 80.4 80.4 0.0
2001-Nov-29 Thu 2.7 2.7 2.641 2.641 ### ### 0.2
2001-Nov-28 Wed ### ### ### ### 671,674 0 ### ### 0.0
2001-Nov-27 Tue 2.71 2.72 ### ### ### ### 0.0
2001-Nov-26 Mon 2.7 2.72 ### 2.7 ### ### 0.2
2001-Nov-23 Fri 2.7 2.7 ### ### ### ### 0.0
2001-Nov-22 Thu ### 2.71 ### 2.7 77.0 77.0 0.2
2001-Nov-21 Wed ### ### ### ### 75.5 75.5 0.0
2001-Nov-20 Tue ### ### ### ### 1,593,842 0 22.2 22.2 0.0
2001-Nov-19 Mon ### ### ### ### 225,374 0 66.0 66.0 0.0
2001-Nov-16 Fri ### ### ### ### 1,036,947 0 23.1 23.1 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### 957,773 0 88.7 88.7 0.0
2001-Nov-12 Mon ### ### 2.56 2.56 286,644 ### ### ### 0.2
2001-Nov-09 Fri ### 2.7 2.58 2.7 397,728 ### ### ### 0.2
2001-Nov-08 Thu ### ### ### ### 829,284 0 ### ### 0.0
2001-Nov-07 Wed ### ### 2.53 ### 86.0 86.0 0.0
2001-Nov-06 Tue 2.5 2.56 2.5 2.56 396,820 1,003,954 86.2 86.2 0.2
2001-Nov-05 Mon 2.55 2.55 2.53 2.54 408,721 1,038,151 40.8 40.8 ###
2001-Nov-02 Fri 2.53 2.57 2.51 2.55 ### ### 0.2
2001-Nov-01 Thu ### ### 2.525 2.525 ### ### ###
2001-Oct-31 Wed 2.59 ### 2.57 ### ### ### 0.0
2001-Oct-30 Tue 2.56 ### 2.55 2.59 78.9 78.9 0.2
2001-Oct-29 Mon 2.55 2.58 2.55 2.58 77.4 77.4 0.2
2001-Oct-26 Fri 2.52 2.55 2.52 2.53 200,086 ### ### ### ###
2001-Oct-25 Thu 2.4 2.53 2.4 2.53 583,640 1,438,672 ### ### ###
2001-Oct-24 Wed 2.45 2.47 2.4 2.4 927,425 2,258,279 ### ### ###
2001-Oct-23 Tue 2.45 2.47 2.43 2.47 461,941 1,131,755 75.8 75.8 ###
2001-Oct-22 Mon 2.488 2.49 2.44 2.44 415,722 1,024,754 ### ### 0.2
2001-Oct-19 Fri 2.55 2.55 2.47 2.47 291,822 732,473 10.1 10.1 ###
2001-Oct-18 Thu 2.57 2.58 2.54 2.56 618,526 1,583,426 34.2 34.2 0.2
2001-Oct-17 Wed 2.624 ### 2.58 2.58 1,664,922 2,147,749 16.6 16.6 0.2
2001-Oct-16 Tue 2.52 ### 2.52 ### 626,985 ### ### ### 0.0
2001-Oct-15 Mon 2.55 2.55 2.48 2.54 482,574 1,213,673 33.0 33.0 ###
2001-Oct-12 Fri 2.655 ### 2.58 ### 1,116,679 ### ### ### 0.0
2001-Oct-11 Thu 2.54 2.72 2.53 ### 1,787,747 ### ### ### 0.0
2001-Oct-10 Wed ### 2.53 2.5 2.52 1,375,021 3,458,177 73.3 73.3 ###
2001-Oct-09 Tue 2.45 2.52 2.45 2.52 1,604,655 ### ### ### ###
2001-Oct-08 Mon 2.4 2.45 2.4 2.44 83.2 83.2 0.2
2001-Oct-05 Fri 2.47 2.47 ### ### ### ### 0.0
2001-Oct-04 Thu 2.45 2.48 2.44 2.45 ### ### 0.2
2001-Oct-03 Wed 2.41 2.45 2.41 2.45 83.2 83.2 0.2
2001-Oct-02 Tue 2.41 2.42 ### ### ### ### 0.0
2001-Oct-01 Mon ### 2.44 ### ### 64,089 78,188 12.4 12.4 0.0
2001-Sep-28 Fri ### 2.45 ### 2.43 2,758,123 ### ### ### ###
2001-Sep-27 Thu ### ### ### ### 1,181,257 0 ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 169,042 0 15.4 15.4 0.0
2001-Sep-25 Tue ### 2.41 ### ### 82.8 82.8 0.0
2001-Sep-24 Mon ### ### 2.25 ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 74.7 74.7 0.0
2001-Sep-20 Thu ### ### ### ### 556,675 0 ### ### 0.0
2001-Sep-19 Wed 2.371 ### ### ### ### ### 0.0
2001-Sep-18 Tue ### ### ### ### 356,140 0 ### ### 0.0
2001-Sep-17 Mon 2.2 ### ### ### ### ### 0.0
2001-Sep-14 Fri ### ### ### ### 206,978 0 ### ### 0.0
2001-Sep-13 Thu ### 2.4 ### ### ### ### 0.0
2001-Sep-12 Wed 2.29 ### 2.27 ### ### ### 0.0
2001-Sep-11 Tue 2.4 2.43 ### 2.4 340,873 ### 70.7 70.7 ###
2001-Sep-10 Mon ### 2.41 ### 2.4 267,884 ### ### ### ###
2001-Sep-07 Fri ### 2.444 2.29 2.444 ### ### 0.2
2001-Sep-06 Thu 2.25 ### 2.25 ### 448,584 504,657 ### ### 0.0
2001-Sep-05 Wed 2.29 2.29 2.23 2.23 13.3 13.3 ###
2001-Sep-04 Tue 2.26 2.28 2.24 2.27 593,354 1,340,980 ### ### 0.2
2001-Sep-03 Mon 2.26 2.29 2.25 2.26 ### ### ###
2001-Aug-31 Fri 2.2 2.29 2.2 2.23 ### ### ###
2001-Aug-30 Thu 2.2 2.24 ### 2.2 237,326 ### 73.4 73.4 0.2
2001-Aug-29 Wed 2.2 2.22 ### 2.2 ### ### 0.2
2001-Aug-28 Tue ### 2.2 ### 2.2 86.2 86.2 0.2
2001-Aug-27 Mon ### 2.2 ### ### ### ### 0.0
2001-Aug-24 Fri 2.21 2.22 ### ### 841,077 ### 24.2 24.2 0.0
2001-Aug-23 Thu 2.21 2.22 2.2 2.21 239,959 ### ### ### 0.2
2001-Aug-22 Wed 2.21 2.21 ### 2.21 523,929 578,941 73.5 73.5 0.2
2001-Aug-21 Tue ### 2.22 ### 2.21 568,741 ### ### ### 0.2
2001-Aug-20 Mon ### 2.2 ### ### 782,481 860,729 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 415,422 0 77.0 77.0 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed ### 2.2 ### ### 418,758 ### 77.6 77.6 0.0
2001-Aug-14 Tue 2.178 ### ### ### ### ### 0.0
2001-Aug-13 Mon ### 2.2 ### ### ### ### 0.0
2001-Aug-10 Fri ### ### ### ### 213,574 0 ### ### 0.0
2001-Aug-09 Thu ### 2.2 ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 83.7 83.7 0.0
2001-Aug-07 Tue 2 ### 2 ### 94.1 94.1 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 15.0 15.0 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 491,952 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### 27.4 27.4 0.0
2001-Jul-30 Mon ### ### ### ### 235,026 0 26.8 26.8 0.0
2001-Jul-27 Fri ### ### ### ### 221,978 0 79.8 79.8 0.0
2001-Jul-26 Thu ### ### ### ### 166,428 0 78.4 78.4 0.0
2001-Jul-25 Wed 1.927 ### ### ### 331,386 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 223,958 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 128,674 0 35.9 35.9 0.0
2001-Jul-20 Fri ### ### 1.89 ### 440,553 416,322 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 1,470,485 0 73.2 73.2 0.0
2001-Jul-18 Wed ### ### ### ### 29.8 29.8 0.0
2001-Jul-17 Tue ### ### ### ### 202,741 0 30.3 30.3 0.0
2001-Jul-16 Mon ### ### ### ### 493,943 0 32.0 32.0 0.0
2001-Jul-13 Fri ### ### ### ### 838,159 0 ### ### 0.0
2001-Jul-12 Thu 1.89 ### 1.88 ### 80.1 80.1 0.0
2001-Jul-11 Wed ### ### 1.88 1.88 ### ### 0.1
2001-Jul-10 Tue ### ### ### ### 312,243 0 ### ### 0.0
2001-Jul-09 Mon ### ### ### ### 23.9 23.9 0.0
2001-Jul-06 Fri ### ### ### ### 777,052 0 9.4 9.4 0.0
2001-Jul-05 Thu ### ### ### ### 360,959 0 ### ### 0.0
2001-Jul-04 Wed ### ### ### ### 28.8 28.8 0.0
2001-Jul-03 Tue ### ### ### 2.071 631,142 0 ### ### 0.1
2001-Jul-02 Mon 2.2 2.22 ### ### ### ### 0.0
2001-Jun-29 Fri ### 2.252 ### 2.252 2,553,355 2,875,077 ### ### ###
2001-Jun-28 Thu ### ### ### ### 78.3 78.3 0.0
2001-Jun-27 Wed ### ### ### ### 628,775 0 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### 90.5 90.5 0.0
2001-Jun-25 Mon ### ### ### ### 2,093,659 0 77.7 77.7 0.0
2001-Jun-22 Fri ### ### ### ### 490,679 0 ### ### 0.0
2001-Jun-21 Thu ### ### ### 1.947 299,045 0 78.7 78.7 ###
2001-Jun-20 Wed 1.89 ### 1.89 ### ### ### 0.0
2001-Jun-19 Tue 1.86 ### 1.86 1.88 253,340 ### ### ### 0.1
2001-Jun-18 Mon 1.87 1.88 1.86 1.86 33.6 33.6 0.1
2001-Jun-15 Fri 1.871 1.89 1.86 1.87 ### ### ###
2001-Jun-14 Thu 1.88 1.89 1.86 1.88 322,573 604,824 ### ### 0.1
2001-Jun-13 Wed 1.86 1.88 1.86 1.86 ### ### 0.1
2001-Jun-12 Tue 1.89 ### 1.85 1.86 30.9 30.9 0.1
2001-Jun-11 Mon 1.89 1.89 1.89 1.89 0 ###
2001-Jun-08 Fri ### ### 1.89 1.89 236,383 223,381 20.9 20.9 ###
2001-Jun-07 Thu 1.89 ### 1.88 ### 156,651 147,251 74.2 74.2 0.0
2001-Jun-06 Wed ### ### 1.88 1.89 411,774 ### 32.2 32.2 ###
2001-Jun-05 Tue ### ### ### ### 172,440 0 24.2 24.2 0.0
2001-Jun-04 Mon ### ### ### 1.921 ### ### 0.1
2001-Jun-01 Fri 1.957 ### 1.957 ### 89.4 89.4 0.0
2001-May-31 Thu 1.87 ### 1.86 ### 450,481 418,947 ### ### 0.0
2001-May-30 Wed 1.882 ### 1.87 ### ### ### 0.0
2001-May-29 Tue 1.87 1.88 1.85 1.86 614,225 1,145,529 33.6 33.6 0.1
2001-May-28 Mon 1.85 1.89 1.84 1.85 ### ### 0.1
2001-May-25 Fri ### ### 1.85 1.87 455,059 420,929 ### ### ###
2001-May-24 Thu ### ### 1.88 ### 652,447 ### 25.9 25.9 0.0
2001-May-23 Wed ### ### ### ### 181,258 0 ### ### 0.0
2001-May-22 Tue 2.023 2.023 ### ### 293,979 297,359 12.6 12.6 0.0
2001-May-21 Mon ### ### 2 ### ### ### 0.0
2001-May-18 Fri 2 ### ### ### 302,121 0 72.8 72.8 0.0
2001-May-17 Thu ### ### ### 2 407,723 0 80.4 80.4 0.1
2001-May-16 Wed ### ### ### ### 27.8 27.8 0.0
2001-May-15 Tue 1.947 2 ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### 177,052 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### 232,571 0 13.5 13.5 0.0
2001-May-10 Thu 2 2 ### 2 68.7 68.7 0.1
2001-May-09 Wed 1.89 ### 1.89 ### ### ### 0.0
2001-May-08 Tue ### ### 1.86 1.87 269,980 251,081 ### ### ###
2001-May-07 Mon 1.88 1.89 1.85 1.89 ### ### ###
2001-May-04 Fri ### ### 1.83 1.86 1,002,989 ### 16.0 16.0 0.1
2001-May-03 Thu ### ### ### ### 547,649 0 ### ### 0.0
2001-May-02 Wed ### ### ### ### 482,648 0 5.9 5.9 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 346,655 0 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu 2.041 ### ### ### 101,024 0 30.7 30.7 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon 2.048 ### ### ### 146,925 0 ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 380,652 0 ### ### 0.0
2001-Apr-19 Thu 2.044 ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 206,277 0 ### ### 0.0
2001-Apr-17 Tue 2.072 2.072 ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 129,579 0 18.8 18.8 0.0
2001-Apr-11 Wed ### ### ### ### 264,072 0 27.5 27.5 0.0
2001-Apr-10 Tue ### ### ### ### 2,530,820 0 33.6 33.6 0.0
2001-Apr-09 Mon ### ### ### ### ### ### 0.0
2001-Apr-06 Fri ### ### ### ### 111,443 0 72.8 72.8 0.0
2001-Apr-05 Thu ### ### ### ### 2,571,155 0 ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 13.1 13.1 0.0
2001-Apr-03 Tue ### 2.21 ### 2.2 514,147 ### 83.6 83.6 0.2
2001-Apr-02 Mon ### 2.23 ### ### ### ### 0.0
2001-Mar-30 Fri ### 2.22 2.125 2.125 ### ### ###
2001-Mar-29 Thu ### 2.2 ### 2.2 676,520 744,172 ### ### 0.2
2001-Mar-28 Wed ### 2.22 ### 2.22 ### ### 0.2
2001-Mar-27 Tue ### ### ### ### 87.4 87.4 0.0
2001-Mar-26 Mon ### ### ### ### 359,777 0 ### ### 0.0
2001-Mar-23 Fri ### ### ### ### 3,026,281 0 ### ### 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### 2.2 ### ### 309,570 340,527 29.9 29.9 0.0
2001-Mar-20 Tue ### ### ### ### 25.5 25.5 0.0
2001-Mar-19 Mon ### ### ### ### 128,585 0 90.8 90.8 0.0
2001-Mar-16 Fri ### 2.23 ### 2.22 276,389 308,173 80.8 80.8 0.2
2001-Mar-15 Thu 2.24 2.24 ### ### 233,752 ### 18.1 18.1 0.0
2001-Mar-14 Wed 2.24 2.27 2.23 2.26 237,076 533,421 ### ### ###
2001-Mar-13 Tue 2.27 2.28 2.23 2.24 3,491,048 ### ### ### ###
2001-Mar-12 Mon ### ### 2.27 2.28 ### ### 0.2
2001-Mar-09 Fri ### ### 2.29 ### ### ### 0.0
2001-Mar-08 Thu ### ### 2.27 2.28 605,623 687,382 31.1 31.1 0.2
2001-Mar-07 Wed ### ### ### ### 66,946 0 68.9 68.9 0.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 2.29 ### 2.29 ### 87.1 87.1 0.0
2001-Mar-02 Fri 2.27 ### 2.26 2.29 ### ### ###
2001-Mar-01 Thu 2.26 2.28 2.23 2.27 271,950 613,247 ### ### 0.2
2001-Feb-28 Wed 2.25 ### 2.21 ### 494,723 ### 84.3 84.3 0.0
2001-Feb-27 Tue 2.26 2.26 2.24 2.25 146,324 329,229 34.6 34.6 ###
2001-Feb-26 Mon 2.28 2.29 2.25 2.26 67,340 ### ### ### ###
2001-Feb-23 Fri ### ### 2.27 2.28 ### ### 0.2
2001-Feb-22 Thu ### ### 2.26 ### 1,104,457 ### 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 128,124 0 69.8 69.8 0.0
2001-Feb-19 Mon ### ### ### ### 124,744 0 77.3 77.3 0.0
2001-Feb-16 Fri ### ### ### ### 36.6 36.6 0.0
2001-Feb-15 Thu ### ### ### ### ### ### 0.0
2001-Feb-14 Wed ### ### ### ### 330,826 0 80.8 80.8 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 329,724 0 ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 367,989 0 35.5 35.5 0.0
2001-Feb-08 Thu ### ### ### ### 335,740 0 ### ### 0.0
2001-Feb-07 Wed ### ### ### ### ### ### 0.0
2001-Feb-06 Tue 2.4 2.41 ### ### ### ### 0.0
2001-Feb-05 Mon 2.4 2.41 ### 2.4 ### ### ###
2001-Feb-02 Fri ### ### ### 2.4 ### ### ###
2001-Feb-01 Thu 2.41 2.45 2.4 2.45 263,474 638,924 80.5 80.5 0.2
2001-Jan-31 Wed 2.41 2.42 2.4 ### 194,128 467,848 72.6 72.6 0.0
2001-Jan-30 Tue ### 2.41 ### 2.4 ### ### ###
2001-Jan-29 Mon ### 2.4 ### ### 182,153 218,583 ### ### 0.0
2001-Jan-25 Thu ### 2.4 ### ### 25.6 25.6 0.0
2001-Jan-24 Wed 2.4 2.41 ### 2.4 156,128 ### ### ### ###
2001-Jan-23 Tue ### 2.43 ### 2.4 76.0 76.0 ###
2001-Jan-22 Mon 2.442 2.442 ### 2.41 ### ### 0.2
2001-Jan-19 Fri ### 2.44 ### 2.4 180,242 ### 67.3 67.3 ###
2001-Jan-18 Thu ### ### ### ### 732,487 0 72.3 72.3 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue ### ### ### ### 81.0 81.0 0.0
2001-Jan-15 Mon ### ### ### ### 150,143 0 ### ### 0.0
2001-Jan-12 Fri ### 2.41 ### 2.4 ### ### ###
2001-Jan-11 Thu ### 2.44 ### ### 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### 175,446 0 74.5 74.5 0.0
2001-Jan-09 Tue 2.41 2.42 ### ### 54,044 ### ### ### 0.0
2001-Jan-08 Mon 2.44 2.47 2.41 2.41 115,874 ### 28.7 28.7 0.2
2001-Jan-05 Fri 2.4 2.485 2.4 2.485 ### ### 0.2
2001-Jan-04 Thu 2.45 2.48 ### ### 17.6 17.6 0.0
2001-Jan-03 Wed 2.43 2.43 2.41 2.42 35.8 35.8 0.2
2001-Jan-02 Tue 2.452 2.46 2.41 2.43 ### ### ###
2001-Jan-01 Mon 2.46 2.51 2.4 2.4 14.3 14.3 ###
2000-Dec-29 Fri 2.46 2.51 2.4 2.4 14.3 14.3 ###
2000-Dec-28 Thu 2.48 2.51 2.45 2.51 233,640 579,427 80.1 80.1 ###
2000-Dec-27 Wed 2.48 2.48 2.45 2.45 93,784 231,177 ### ### 0.2
2000-Dec-26 Tue 2.43 2.48 2.43 2.46 368,656 905,050 ### ### 0.2
2000-Dec-25 Mon 2.43 2.48 2.43 2.46 368,656 905,050 ### ### 0.2
2000-Dec-22 Fri 2.43 2.48 2.43 2.46 368,656 905,050 ### ### 0.2
2000-Dec-21 Thu 2.43 2.44 ### 2.4 31.8 31.8 ###
2000-Dec-20 Wed 2.53 2.57 2.5 2.5 1,473,352 3,734,947 32.3 32.3 0.2
2000-Dec-19 Tue 2.28 ### 2.26 2.58 31,358,528 ### 99.2 99.2 0.2
2000-Dec-18 Mon 2.26 ### 2.26 2.28 2,767,174 ### 79.5 79.5 0.2
2000-Dec-15 Fri ### ### 2.26 2.26 13.9 13.9 ###
2000-Dec-14 Thu ### ### ### ### 435,070 0 ### ### 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### 2.28 ### 1,426,050 ### 74.5 74.5 0.0
2000-Dec-11 Mon 2.28 ### 2.28 2.29 72.7 72.7 ###
2000-Dec-08 Fri 2.29 ### ### 2.28 344,722 0 33.1 33.1 0.2
2000-Dec-07 Thu 2.26 ### 2.26 ### ### ### 0.0
2000-Dec-06 Wed ### ### 2.28 2.28 ### ### 0.2
2000-Dec-05 Tue 2.258 ### 2.258 ### 457,658 ### ### ### 0.0
2000-Dec-04 Mon ### ### 2.25 ### 28.2 28.2 0.0
2000-Dec-01 Fri ### ### 2.24 ### 286,948 321,381 ### ### 0.0
2000-Nov-30 Thu 2.41 2.44 2.25 ### 915,821 ### 19.2 19.2 0.0
2000-Nov-29 Wed 2.46 2.46 2.41 2.41 ### ### 0.2
2000-Nov-28 Tue 2.44 2.46 2.44 2.46 80.3 80.3 0.2
2000-Nov-27 Mon 2.47 2.47 2.44 2.44 326,789 ### 28.7 28.7 0.2
2000-Nov-24 Fri 2.46 2.47 2.45 2.47 ### ### ###
2000-Nov-23 Thu 2.46 2.46 2.43 2.46 475,276 1,162,049 74.9 74.9 0.2
2000-Nov-22 Wed 2.47 2.48 2.46 2.46 ### ### 0.2
2000-Nov-21 Tue 2.47 2.48 2.46 2.47 ### ### ###
2000-Nov-20 Mon 2.48 2.48 2.46 2.46 439,784 ### 29.9 29.9 0.2
2000-Nov-17 Fri 2.459 2.49 2.45 2.48 596,174 1,472,549 ### ### 0.2
2000-Nov-16 Thu 2.45 2.47 2.45 2.45 ### ### 0.2
2000-Nov-15 Wed 2.45 2.46 2.43 2.45 69.2 69.2 0.2
2000-Nov-13 Mon 2.47 2.48 2.46 2.48 161,921 399,944 ### ### 0.2
2000-Nov-10 Fri 2.48 2.49 2.46 2.47 ### ### ###
2000-Nov-09 Thu 2.47 2.49 2.47 2.48 274,454 680,645 69.1 69.1 0.2
2000-Nov-08 Wed 2.47 2.49 2.47 2.47 ### ### ###
2000-Nov-07 Tue 2.48 2.49 2.47 2.47 438,649 1,087,849 ### ### ###
2000-Nov-06 Mon 2.5 2.5 2.48 2.48 458,075 ### 28.6 28.6 0.2
2000-Nov-03 Fri 2.5 2.54 2.49 2.49 ### ### 0.2
2000-Nov-02 Thu 2.46 2.51 2.46 2.49 357,672 ### ### ### 0.2
2000-Nov-01 Wed 2.5 2.5 2.45 2.45 1,292,086 ### ### ### 0.2
2000-Oct-31 Tue 2.49 2.5 2.48 2.5 ### ### 0.2
2000-Oct-30 Mon 2.51 2.51 2.47 2.47 ### ### ###
2000-Oct-27 Fri 2.49 2.52 2.49 2.51 1,136,854 ### 74.4 74.4 ###
2000-Oct-26 Thu 2.5 2.52 2.48 2.48 2,750,023 6,875,057 27.6 27.6 0.2
2000-Oct-25 Wed 2.55 2.55 2.5 2.5 3,637,243 ### ### ### 0.2
2000-Oct-24 Tue 2.46 2.53 2.46 2.5 ### ### 0.2
2000-Oct-23 Mon 2.472 2.472 2.4 2.44 ### ### 0.2
2000-Oct-20 Fri 2.5 2.5 2.4 2.45 1,010,885 ### 15.8 15.8 0.2
2000-Oct-19 Thu ### 2.5 ### 2.49 13,398,445 16,748,056 96.5 96.5 0.2
2000-Oct-18 Wed ### ### ### ### 1,284,052 0 30.3 30.3 0.0
2000-Oct-17 Tue ### ### ### ### 1,150,454 0 ### ### 0.0
2000-Oct-16 Mon ### ### 2.26 2.28 884,759 999,777 ### ### 0.2
2000-Oct-13 Fri 2.21 ### ### 2.25 6,935,179 0 ### ### ###
2000-Oct-12 Thu ### 2.25 ### ### 76.4 76.4 0.0
2000-Oct-11 Wed ### ### ### ### 726,443 0 ### ### 0.0
2000-Oct-10 Tue ### ### ### ### 33.7 33.7 0.0
2000-Oct-09 Mon ### ### ### ### 884,728 0 33.5 33.5 0.0
2000-Oct-06 Fri ### ### ### ### 66.1 66.1 0.0
2000-Oct-05 Thu ### ### ### ### 175,224 0 ### ### 0.0
2000-Oct-04 Wed ### ### 2 ### 34.1 34.1 0.0
2000-Oct-03 Tue ### ### 2 2 ### ### 0.1
2000-Oct-02 Mon ### ### ### ### 73.3 73.3 0.0
2000-Sep-29 Fri 2 ### ### ### 66.0 66.0 0.0
2000-Sep-28 Thu ### 2 ### ### 301,686 301,686 65.0 65.0 0.0
2000-Sep-27 Wed ### ### ### ### 346,682 0 23.5 23.5 0.0
2000-Sep-26 Tue ### ### ### ### 83.5 83.5 0.0
2000-Sep-25 Mon 2 ### ### ### 23.9 23.9 0.0
2000-Sep-22 Fri ### ### ### ### 38.5 38.5 0.0
2000-Sep-21 Thu ### ### 2 ### 319,988 319,988 76.3 76.3 0.0
2000-Sep-20 Wed 2 ### 2 ### 1,287,451 1,287,451 66.9 66.9 0.0
2000-Sep-19 Tue ### ### ### 2 ### ### 0.1
2000-Sep-18 Mon ### ### ### 1.989 1,681,827 0 ### ### 0.1
2000-Sep-15 Fri ### ### ### ### 77.1 77.1 0.0
2000-Sep-14 Thu ### ### ### ### 531,427 0 77.4 77.4 0.0
2000-Sep-13 Wed 2 ### 2 ### ### ### 0.0
2000-Sep-12 Tue ### 2 ### 2 ### ### 0.1
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri 2 ### ### ### 11.5 11.5 0.0
2000-Sep-07 Thu ### ### 2 ### ### ### 0.0
2000-Sep-06 Wed ### ### ### ### 2,587,672 0 15.1 15.1 0.0
2000-Sep-05 Tue ### ### ### ### 3,166,925 0 ### ### 0.0
2000-Sep-04 Mon ### ### ### ### 1,050,172 0 ### ### 0.0
2000-Sep-01 Fri ### ### ### ### 81.9 81.9 0.0
2000-Aug-31 Thu ### ### 2 ### ### ### 0.0
2000-Aug-30 Wed ### 2.23 ### ### 5,091,475 ### ### ### 0.0
2000-Aug-29 Tue 2.25 2.274 ### 2.274 3,691,650 ### 80.4 80.4 0.2
2000-Aug-28 Mon ### ### 2.27 2.29 ### ### ###
2000-Aug-25 Fri 2.27 ### 2.23 ### ### ### 0.0
2000-Aug-24 Thu ### 2.26 ### 2.23 77.6 77.6 ###
2000-Aug-23 Wed ### ### ### 2.2 6,170,571 0 6.1 6.1 0.2
2000-Aug-22 Tue 2.42 2.43 ### ### 2,823,888 3,431,023 7.7 7.7 0.0
2000-Aug-21 Mon ### 2.43 ### ### ### ### 0.0
2000-Aug-18 Fri 2.46 2.46 ### ### 6,479,421 7,969,687 7.0 7.0 0.0
2000-Aug-17 Thu 2.424 2.54 ### 2.44 8,571,079 10,885,270 ### ### 0.2
2000-Aug-16 Wed 2.8 2.8 ### ### 4,781,570 ### 2.1 2.1 0.0
2000-Aug-15 Tue ### ### ### ### 235,645 0 73.2 73.2 0.0
2000-Aug-14 Mon 3.2 3.2 ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 76.7 76.7 0.0
2000-Aug-10 Thu ### ### ### ### 76,787 0 70.0 70.0 0.0
2000-Aug-09 Wed ### 3.2 ### 3.2 696,054 1,113,686 ### ### 0.2
2000-Aug-08 Tue ### ### ### ### 31.6 31.6 0.0
2000-Aug-07 Mon 3.157 ### ### ### 71.4 71.4 0.0
2000-Aug-04 Fri ### ### ### ### 199,977 0 72.0 72.0 0.0
2000-Aug-03 Thu ### ### ### ### 383,541 0 ### ### 0.0
2000-Aug-02 Wed ### 3.2 ### ### ### ### 0.0
2000-Aug-01 Tue 3.26 3.29 ### ### 167,758 ### ### ### 0.0
2000-Jul-31 Mon 3.27 ### 3.23 3.245 478,474 ### ### ### ###
2000-Jul-28 Fri 3.25 ### 3.2 ### 360,343 576,548 85.2 85.2 0.0
2000-Jul-27 Thu 3.2 ### ### 3.29 237,475 0 ### ### ###
2000-Jul-26 Wed 3.141 3.22 ### 3.2 965,486 ### ### ### 0.2
2000-Jul-25 Tue ### 3.22 ### ### 598,556 963,675 ### ### 0.0
2000-Jul-24 Mon ### 3.25 ### 3.2 71.6 71.6 0.2
2000-Jul-21 Fri ### 3.24 ### 3.22 73.7 73.7 0.2
2000-Jul-20 Thu 3.2 3.2 ### ### 387,585 ### 23.1 23.1 0.0
2000-Jul-19 Wed 3.2 3.22 ### ### 363,277 584,875 ### ### 0.0
2000-Jul-18 Tue 3.25 3.26 3.2 3.24 289,958 ### 38.5 38.5 ###
2000-Jul-17 Mon ### 3.27 3.24 3.26 39.5 39.5 0.2
2000-Jul-14 Fri 3.29 ### 3.24 3.25 581,648 ### 26.5 26.5 0.2
2000-Jul-13 Thu 3.2 ### 3.2 ### ### ### 0.0
2000-Jul-12 Wed 3.22 3.22 ### 3.2 2,165,353 ### ### ### 0.2
2000-Jul-11 Tue 3.257 3.28 3.23 3.25 697,848 ### 33.6 33.6 0.2
2000-Jul-10 Mon ### ### 3.22 3.26 451,326 ### ### ### 0.2
2000-Jul-07 Fri ### ### ### 3.2 ### ### 0.2
2000-Jul-06 Thu 3.379 ### ### ### 3.4 3.4 0.0
2000-Jul-05 Wed 3.28 ### 3.28 ### 69.7 69.7 0.0
2000-Jul-04 Tue ### ### ### 3.28 702,975 0 83.5 83.5 0.2
2000-Jul-03 Mon 3.24 3.26 ### ### ### ### 0.0
2000-Jun-30 Fri ### 3.45 3.25 3.425 ### ### 0.2
2000-Jun-29 Thu ### 3.2 ### 3.183 853,781 1,366,049 86.1 86.1 0.2
2000-Jun-28 Wed ### ### ### ### 22.6 22.6 0.0
2000-Jun-27 Tue ### ### 3 ### ### ### 0.0
2000-Jun-26 Mon ### ### 3 3 ### ### 0.2
2000-Jun-23 Fri ### ### ### ### 678,889 0 ### ### 0.0
2000-Jun-22 Thu 3 ### ### ### 77.4 77.4 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### 2.982 3,002,483 0 81.7 81.7 ###
2000-Jun-19 Mon ### ### ### ### 35.5 35.5 0.0
2000-Jun-16 Fri 3 3 ### 3 ### ### 0.2
2000-Jun-15 Thu ### ### ### 3 1,526,142 0 27.5 27.5 0.2
2000-Jun-14 Wed 3 ### ### ### ### ### 0.0
2000-Jun-13 Tue 2.958 ### ### ### 397,750 0 86.5 86.5 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 2.85 2.89 2.84 2.89 75.8 75.8 ###
2000-Jun-07 Wed ### 2.85 2.81 2.85 ### ### ###
2000-Jun-06 Tue 2.85 2.86 2.8 2.82 640,243 1,811,887 ### ### ###
2000-Jun-05 Mon 2.86 2.87 2.79 2.85 ### ### ###
2000-Jun-02 Fri 2.858 2.87 2.85 2.86 ### ### 0.2
2000-Jun-01 Thu 2.85 2.87 2.82 2.87 73.4 73.4 ###
2000-May-31 Wed 2.842 2.89 2.8 2.87 ### ### ###
2000-May-30 Tue ### 2.84 ### 2.82 1,166,756 ### ### ### ###
2000-May-29 Mon 2.75 ### 2.74 ### 109,123 ### ### ### 0.0
2000-May-26 Fri ### 2.78 2.7 2.76 1,489,376 ### 81.4 81.4 0.2
2000-May-25 Thu ### 2.7 ### ### 907,627 ### 87.9 87.9 0.0
2000-May-24 Wed ### ### 2.55 ### ### ### 0.0
2000-May-23 Tue ### ### ### ### 616,625 0 ### ### 0.0
2000-May-22 Mon ### 2.72 ### ### 142,572 ### ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-18 Thu ### ### ### ### 386,384 0 ### ### 0.0
2000-May-17 Wed ### 2.7 ### ### 75.7 75.7 0.0
2000-May-16 Tue ### 2.7 ### 2.7 75.7 75.7 0.2
2000-May-15 Mon 2.7 2.7 ### ### 84,673 ### 32.1 32.1 0.0
2000-May-12 Fri ### 2.7 ### 2.7 ### ### 0.2
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed ### 2.7 ### ### ### ### 0.0
2000-May-09 Tue 2.7 2.7 ### ### ### ### 0.0
2000-May-08 Mon ### 2.8 ### ### 1,490,728 ### 29.6 29.6 0.0
2000-May-05 Fri 2.625 2.75 ### 2.75 2,657,451 ### ### ### ###
2000-May-04 Thu 2.528 ### 2.528 ### 58,357 ### 89.4 89.4 0.0
2000-May-03 Wed ### ### 2.56 2.56 126,527 161,954 ### ### 0.2
2000-May-02 Tue ### ### ### ### 646,280 0 ### ### 0.0
2000-May-01 Mon ### ### ### ### 682,688 0 ### ### 0.0
2000-Apr-28 Fri ### ### 2.55 ### 275,525 ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### 2.58 ### 1,133,981 ### ### ### 0.0
2000-Apr-26 Wed ### ### 2.59 ### 624,557 ### ### ### 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 2.658 2.658 2.56 ### 421,982 1,100,951 21.2 21.2 0.0
2000-Apr-19 Wed ### 2.651 2.51 2.651 86.7 86.7 ###
2000-Apr-18 Tue ### 2.7 ### ### ### ### 0.0
2000-Apr-17 Mon 2.55 2.7 2.51 ### 645,421 1,681,321 84.9 84.9 0.0
2000-Apr-14 Fri 2.648 ### ### ### 22.1 22.1 0.0
2000-Apr-13 Thu 2.652 2.652 2.55 ### ### ### 0.0
2000-Apr-12 Wed 2.723 2.723 ### ### ### ### 0.0
2000-Apr-11 Tue 2.676 2.75 2.676 2.7 428,673 1,162,989 ### ### 0.2
2000-Apr-07 Fri 2.8 2.8 2.7 2.72 ### ### 0.2
2000-Apr-06 Thu 2.76 2.84 2.75 2.75 131,928 ### 29.4 29.4 ###
2000-Apr-05 Wed 2.743 2.75 ### 2.728 312,020 429,027 50.2 50.2 0.2
2000-Apr-04 Tue 2.83 2.84 2.71 2.75 33.2 33.2 ###
2000-Apr-03 Mon ### ### 2.8 2.83 24.9 24.9 0.2
2000-Mar-31 Fri ### 2.84 2.71 2.84 418,375 ### 76.4 76.4 0.2
2000-Mar-30 Thu 2.78 2.86 2.78 2.84 ### ### 0.2
2000-Mar-29 Wed ### 2.81 ### 2.778 ### ### 0.2
2000-Mar-28 Tue 2.71 2.783 2.7 2.783 81.5 81.5 0.2
2000-Mar-24 Fri 2.81 2.82 2.77 2.78 197,440 551,844 ### ### 0.2
2000-Mar-23 Thu 2.79 2.8 2.77 2.8 919,343 2,560,370 ### ### 0.2
2000-Mar-22 Wed 2.8 2.82 2.76 2.8 ### ### 0.2
2000-Mar-21 Tue 2.8 2.81 2.75 2.8 344,175 ### 71.7 71.7 0.2
2000-Mar-20 Mon 2.7 2.84 ### ### ### ### 0.0
2000-Mar-17 Fri ### ### 2.88 ### ### ### 0.0
2000-Mar-16 Thu 2.85 3 2.81 ### 1,390,342 4,038,943 76.4 76.4 0.0
2000-Mar-15 Wed 2.8 2.87 2.8 ### 508,643 ### 72.2 72.2 0.0
2000-Mar-14 Tue ### 2.8 ### 2.79 483,940 ### 90.4 90.4 ###
2000-Mar-13 Mon 2.721 2.721 ### ### 144,487 196,574 22.1 22.1 0.0
2000-Mar-10 Fri ### 2.75 ### 2.7 176,979 243,346 86.3 86.3 0.2
2000-Mar-09 Thu ### ### 2.55 2.58 34.0 34.0 0.2
2000-Mar-08 Wed ### 2.7 2.57 2.574 701,546 1,848,573 17.5 17.5 ###
2000-Mar-07 Tue 2.83 2.83 ### ### 5.8 5.8 0.0
2000-Mar-06 Mon 2.8 2.81 2.78 2.8 ### ### 0.2
2000-Mar-03 Fri 2.83 2.83 2.74 2.8 37.3 37.3 0.2
2000-Mar-02 Thu ### 2.83 2.71 2.83 588,222 1,629,374 ### ### 0.2
2000-Mar-01 Wed ### 2.75 ### ### 538,024 739,783 ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 469,271 0 40.7 40.7 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri 2.584 ### 2.58 2.59 658,820 849,877 ### ### 0.2
2000-Feb-24 Thu 2.52 ### 2.52 2.58 ### ### 0.2
2000-Feb-23 Wed 2.51 2.55 2.51 2.55 ### ### 0.2
2000-Feb-22 Tue 2.5 2.51 2.5 2.51 358,348 ### ### ### ###
2000-Feb-21 Mon 2.5 2.53 2.5 2.5 1,349,357 ### 65.0 65.0 0.2
2000-Feb-18 Fri 2.5 2.57 2.5 2.52 72.2 72.2 ###
2000-Feb-17 Thu ### ### 2.48 2.48 9.3 9.3 0.2
2000-Feb-16 Wed ### ### 2.55 ### 181,373 231,250 ### ### 0.0
2000-Feb-15 Tue 2.528 ### 2.528 ### 81.6 81.6 0.0
2000-Feb-14 Mon 2.55 2.55 2.51 2.55 264,746 ### 68.1 68.1 0.2
2000-Feb-11 Fri 2.56 2.57 2.54 2.55 237,753 607,458 ### ### 0.2
2000-Feb-10 Thu 2.59 ### 2.55 2.56 886,070 ### ### ### 0.2
2000-Feb-09 Wed ### ### 2.58 2.58 328,753 ### ### ### 0.2
2000-Feb-08 Tue ### ### 2.59 ### 474,649 614,670 77.9 77.9 0.0
2000-Feb-07 Mon 2.644 2.644 2.58 2.59 524,186 1,369,173 22.4 22.4 0.2
2000-Feb-04 Fri 2.622 2.622 2.58 2.59 207,259 539,080 30.0 30.0 0.2
2000-Feb-03 Thu 2.58 ### 2.58 2.58 791,755 ### 71.3 71.3 0.2
2000-Feb-02 Wed ### ### 2.54 2.56 ### ### 0.2
2000-Feb-01 Tue 2.623 ### ### ### 558,947 0 74.2 74.2 0.0
2000-Jan-31 Mon 2.58 ### 2.53 ### 245,043 309,979 ### ### 0.0
2000-Jan-28 Fri 2.55 ### 2.54 2.58 104,158 132,280 75.8 75.8 0.2
2000-Jan-27 Thu 2.58 2.58 2.5 2.52 766,659 ### 18.1 18.1 ###
2000-Jan-25 Tue 2.49 2.55 2.48 ### 73.4 73.4 0.0
2000-Jan-24 Mon 2.52 2.58 2.5 2.5 34.4 34.4 0.2
2000-Jan-21 Fri 2.5 2.53 2.49 2.5 1,660,256 4,167,242 63.2 63.2 0.2
2000-Jan-20 Thu 2.49 2.54 2.47 2.49 803,126 ### ### ### 0.2
2000-Jan-19 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2000-Jan-18 Tue 2.52 2.55 2.49 2.5 30.6 30.6 0.2
2000-Jan-17 Mon ### ### 2.49 2.5 722,385 ### ### ### 0.2
2000-Jan-14 Fri 2.56 2.59 2.52 2.556 33.8 33.8 0.2
2000-Jan-13 Thu 2.59 2.59 2.55 2.55 284,449 ### ### ### 0.2
2000-Jan-12 Wed ### ### 2.57 2.59 125,558 161,342 18.4 18.4 0.2
2000-Jan-11 Tue ### ### ### ### 517,481 0 ### ### 0.0
2000-Jan-10 Mon ### 2.7 ### ### ### ### 0.0
2000-Jan-07 Fri 2.58 ### 2.53 2.54 31.6 31.6 ###
2000-Jan-06 Thu 2.586 ### 2.56 2.58 39.6 39.6 0.2
2000-Jan-05 Wed ### ### 2.56 2.56 233,256 ### 32.7 32.7 0.2
2000-Jan-04 Tue 2.7 2.7 ### ### 180,754 ### 12.0 12.0 0.0
1999-Dec-31 Fri ### 2.7 ### ### 75,878 ### 63.7 63.7 0.0
1999-Dec-30 Thu ### 2.7 ### ### 75,878 ### 63.7 63.7 0.0
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-28 Tue ### ### ### ### 29,020 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 29,020 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 29,020 0 ### ### 0.0
1999-Dec-23 Thu ### ### ### ### 192,050 0 25.4 25.4 0.0
1999-Dec-22 Wed ### ### 2.58 ### 333,482 ### ### ### 0.0
1999-Dec-21 Tue 2.59 ### 2.59 ### 83.4 83.4 0.0
1999-Dec-20 Mon ### ### 2.59 ### ### ### 0.0
1999-Dec-17 Fri ### ### ### ### 176,359 0 ### ### 0.0
1999-Dec-16 Thu ### 2.7 ### ### 157,846 ### ### ### 0.0
1999-Dec-15 Wed ### 2.7 ### 2.7 895,821 1,209,358 73.3 73.3 0.2
1999-Dec-14 Tue ### 2.7 ### ### 689,352 930,625 ### ### 0.0
1999-Dec-13 Mon ### ### ### 2.7 12.0 12.0 0.2
1999-Dec-10 Fri 2.77 2.77 2.73 2.74 ### ### 0.2
1999-Dec-09 Thu 2.7 2.78 2.7 2.77 573,127 ### 88.9 88.9 0.2
1999-Dec-08 Wed 2.71 2.71 ### 2.7 393,874 ### ### ### 0.2
1999-Dec-07 Tue 2.78 2.79 2.71 2.71 19.4 19.4 ###
1999-Dec-06 Mon 2.75 2.78 2.7 2.76 ### ### 0.2
1999-Dec-03 Fri 2.7 2.74 ### ### 292,227 400,350 ### ### 0.0
1999-Dec-02 Thu 2.585 ### 2.585 ### ### ### 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### ### ### ### 40.2 40.2 0.0
1999-Nov-29 Mon 2.7 2.73 ### ### 273,380 ### ### ### 0.0
1999-Nov-26 Fri 2.744 2.744 ### 2.7 929,359 1,275,080 ### ### 0.2
1999-Nov-25 Thu 2.74 2.74 ### ### 932,076 1,276,944 ### ### 0.0
1999-Nov-24 Wed 2.79 2.79 2.74 2.75 25.5 25.5 ###
1999-Nov-23 Tue 2.79 2.8 2.7 2.76 ### ### 0.2
1999-Nov-22 Mon 2.7 2.77 2.7 2.77 257,845 ### ### ### 0.2
1999-Nov-19 Fri 2.72 2.75 ### ### ### ### 0.0
1999-Nov-18 Thu 2.75 2.79 2.7 2.72 561,976 1,542,624 ### ### 0.2
1999-Nov-17 Wed 2.774 2.78 2.74 2.75 995,550 ### 24.6 24.6 ###
1999-Nov-16 Tue 2.75 2.76 2.73 2.75 ### ### ###
1999-Nov-15 Mon 2.79 2.8 ### 2.75 608,225 ### ### ### ###
1999-Nov-12 Fri 2.85 2.85 2.78 2.8 ### ### 0.2
1999-Nov-11 Thu ### ### 2.79 2.84 ### ### 0.2
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue 3 3 ### ### ### ### 0.0
1999-Nov-08 Mon ### ### ### 3 138,485 0 ### ### 0.2
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-04 Thu 3 ### 3 ### 79.0 79.0 0.0
1999-Nov-03 Wed ### ### ### ### 627,280 0 90.1 90.1 0.0
1999-Nov-02 Tue ### ### ### ### 132,582 0 24.6 24.6 0.0
1999-Nov-01 Mon ### ### ### ### ### ### 0.0
1999-Oct-29 Fri 2.943 ### ### ### ### ### 0.0
1999-Oct-28 Thu 2.85 ### 2.85 ### 78.9 78.9 0.0
1999-Oct-27 Wed 2.86 2.86 2.83 2.85 30.7 30.7 ###
1999-Oct-26 Tue 2.88 2.88 2.83 2.84 494,380 1,411,454 22.1 22.1 0.2
1999-Oct-25 Mon ### 2.89 2.8 2.88 1,720,250 ### 88.7 88.7 0.2
1999-Oct-22 Fri 2.728 2.77 2.728 2.74 ### ### 0.2
1999-Oct-21 Thu 2.8 2.8 2.75 2.77 276,143 ### ### ### 0.2
1999-Oct-20 Wed 2.78 2.82 2.72 2.79 65.6 65.6 ###
1999-Oct-19 Tue 2.73 2.8 2.71 2.78 326,823 ### 87.8 87.8 0.2
1999-Oct-18 Mon 2.78 2.78 2.72 2.72 879,680 2,419,120 ### ### 0.2
1999-Oct-15 Fri 2.924 ### 2.85 2.85 821,778 ### 17.2 17.2 ###
1999-Oct-14 Thu 2.81 2.927 2.8 2.927 1,470,579 ### 92.5 92.5 ###
1999-Oct-13 Wed 2.77 2.847 2.73 2.847 ### ### ###
1999-Oct-12 Tue 2.75 2.8 2.72 2.8 82.0 82.0 0.2
1999-Oct-11 Mon 2.743 2.75 2.72 2.75 69.7 69.7 ###
1999-Oct-08 Fri 2.71 2.75 2.71 2.75 974,583 ### 80.7 80.7 ###
1999-Oct-07 Thu 2.75 2.75 2.72 2.73 697,822 1,908,543 ### ### ###
1999-Oct-06 Wed 2.76 2.76 2.73 2.75 35.4 35.4 ###
1999-Oct-05 Tue 2.76 2.78 2.76 2.76 140,278 388,570 72.5 72.5 0.2
1999-Oct-04 Mon 2.8 2.81 2.76 2.76 16,628 ### 19.4 19.4 0.2
1999-Oct-01 Fri 2.79 2.85 2.77 2.8 179,048 503,124 ### ### 0.2
1999-Sep-30 Thu 2.73 2.84 2.73 ### 297,241 ### 83.4 83.4 0.0
1999-Sep-29 Wed ### 2.75 ### 2.73 ### ### ###
1999-Sep-28 Tue 2.77 2.77 ### ### ### ### 0.0
1999-Sep-27 Mon ### 2.77 2.71 2.77 ### ### 0.2
1999-Sep-24 Fri 2.743 2.8 2.743 2.78 ### ### 0.2
1999-Sep-23 Thu 2.84 2.84 2.78 ### 506,687 ### ### ### 0.0
1999-Sep-22 Wed 2.82 2.88 2.82 2.85 ### ### ###
1999-Sep-21 Tue 2.8 2.86 2.8 2.86 525,855 ### ### ### 0.2
1999-Sep-20 Mon 2.85 2.85 2.81 2.83 77,051 218,054 ### ### 0.2
1999-Sep-17 Fri 2.85 ### 2.85 2.85 ### ### ###
1999-Sep-16 Thu ### ### 2.77 ### ### ### 0.0
1999-Sep-15 Wed 2.84 ### 2.84 ### 264,072 374,982 ### ### 0.0
1999-Sep-14 Tue ### ### 2.82 ### 30.2 30.2 0.0
1999-Sep-13 Mon ### ### ### ### 1,801,547 0 ### ### 0.0
1999-Sep-10 Fri ### ### ### ### ### ### 0.0
1999-Sep-09 Thu ### ### ### ### 81.5 81.5 0.0
1999-Sep-08 Wed ### ### ### ### 1,591,479 0 84.7 84.7 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon ### ### ### ### 85.2 85.2 0.0
1999-Sep-03 Fri 2.78 2.85 2.76 2.85 1,004,253 2,816,929 ### ### ###
1999-Sep-02 Thu 2.7 2.78 ### 2.78 ### ### 0.2
1999-Sep-01 Wed 2.7 2.71 ### ### 987,744 ### ### ### 0.0
1999-Aug-31 Tue 2.621 2.77 ### ### ### ### 0.0
1999-Aug-30 Mon 2.59 ### 2.58 ### 314,342 ### ### ### 0.0
1999-Aug-27 Fri ### ### 2.58 2.59 ### ### 0.2
1999-Aug-26 Thu 2.7 2.7 ### ### 433,825 ### 17.0 17.0 0.0
1999-Aug-25 Wed ### 2.7 ### 2.7 131,657 ### 75.6 75.6 0.2
1999-Aug-24 Tue 2.71 2.72 ### ### 341,124 463,928 ### ### 0.0
1999-Aug-23 Mon 2.7 2.75 ### 2.7 1,001,452 ### ### ### 0.2
1999-Aug-20 Fri ### 2.72 ### 2.7 788,754 ### 85.6 85.6 0.2
1999-Aug-19 Thu ### 2.76 ### ### 20.4 20.4 0.0
1999-Aug-18 Wed ### 2.76 ### 2.74 538,957 ### ### ### 0.2
1999-Aug-17 Tue 2.72 2.72 2.7 2.7 582,327 ### ### ### 0.2
1999-Aug-16 Mon ### 2.74 ### 2.72 66.1 66.1 0.2
1999-Aug-13 Fri 2.7 2.73 ### ### 306,071 417,786 ### ### 0.0
1999-Aug-12 Thu 2.71 2.73 ### ### 699,527 954,854 22.5 22.5 0.0
1999-Aug-11 Wed 2.71 2.73 2.7 2.72 531,987 1,444,344 76.7 76.7 0.2
1999-Aug-10 Tue 2.75 2.75 2.72 2.74 ### ### 0.2
1999-Aug-09 Mon 2.76 2.76 2.75 2.75 41.7 41.7 ###
1999-Aug-06 Fri 2.76 2.79 2.75 2.76 ### ### 0.2
1999-Aug-05 Thu 2.78 2.78 2.74 2.74 ### ### 0.2
1999-Aug-04 Wed 2.74 2.79 2.72 2.79 662,186 1,824,322 ### ### ###
1999-Aug-03 Tue 2.72 2.73 2.71 2.73 69.1 69.1 ###
1999-Aug-02 Mon 2.72 2.76 2.71 2.726 124,353 ### ### ### 0.2
1999-Jul-30 Fri 2.78 2.78 2.72 2.72 520,458 1,431,259 ### ### 0.2
1999-Jul-29 Thu 2.8 2.81 2.77 2.77 896,950 ### ### ### 0.2
1999-Jul-28 Wed 2.77 2.81 2.76 2.79 739,351 ### ### ### ###
1999-Jul-27 Tue 2.75 2.75 2.73 2.741 ### ### 0.2
1999-Jul-26 Mon 2.784 2.79 2.73 2.74 ### ### 0.2
1999-Jul-23 Fri 2.78 2.78 2.72 2.777 810,048 ### 29.7 29.7 0.2
1999-Jul-22 Thu 2.8 2.8 2.75 2.77 673,254 1,868,279 24.0 24.0 0.2
1999-Jul-21 Wed 2.78 2.78 2.76 2.78 1,963,676 5,439,382 72.3 72.3 0.2
1999-Jul-20 Tue 2.75 2.79 2.75 2.78 74.6 74.6 0.2
1999-Jul-19 Mon 2.75 2.75 2.73 2.75 607,059 1,663,341 65.9 65.9 ###
1999-Jul-16 Fri 2.71 2.75 ### 2.7 874,686 ### ### ### 0.2
1999-Jul-15 Thu ### ### ### ### ### ### 0.0
1999-Jul-14 Wed ### ### 2.57 2.58 ### ### 0.2
1999-Jul-13 Tue 2.58 ### 2.57 ### ### ### 0.0
1999-Jul-12 Mon ### 2.58 2.52 2.551 575,256 ### 26.4 26.4 0.2
1999-Jul-09 Fri ### ### 2.54 2.54 987,882 ### ### ### ###
1999-Jul-08 Thu ### ### 2.59 ### ### ### 0.0
1999-Jul-07 Wed ### ### 2.58 ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### 32.7 32.7 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jul-02 Fri 2.7 2.71 ### ### 29.1 29.1 0.0
1999-Jul-01 Thu 2.72 2.72 ### ### ### ### 0.0
1999-Jun-30 Wed 2.7 2.72 2.677 2.677 30.5 30.5 ###
1999-Jun-29 Tue 2.72 2.72 ### 2.7 909,881 ### ### ### 0.2
1999-Jun-28 Mon 2.7 2.72 2.7 2.72 75.8 75.8 0.2
1999-Jun-25 Fri 2.72 2.72 ### 2.71 2,303,389 ### 30.1 30.1 ###
1999-Jun-24 Thu 2.7 2.72 2.7 2.72 77.3 77.3 0.2
1999-Jun-23 Wed ### 2.72 ### 2.71 85.4 85.4 ###
1999-Jun-22 Tue 2.73 2.73 ### ### ### ### 0.0
1999-Jun-21 Mon 2.7 2.75 2.7 2.73 82.8 82.8 ###
1999-Jun-18 Fri ### 2.7 ### ### ### ### 0.0
1999-Jun-17 Thu 2.72 2.75 2.7 2.72 264,979 ### 70.3 70.3 0.2
1999-Jun-16 Wed 2.75 2.75 2.72 2.72 ### ### 0.2
1999-Jun-15 Tue ### ### 2.7 2.75 173,754 ### ### ### ###
1999-Jun-11 Fri 2.73 2.73 2.7 2.73 611,829 ### ### ### ###
1999-Jun-10 Thu 2.72 2.74 2.7 2.73 675,682 1,837,855 77.0 77.0 ###
1999-Jun-09 Wed 2.75 2.76 2.7 2.71 ### ### ###
1999-Jun-08 Tue 2.74 2.76 ### 2.76 1,033,486 ### ### ### 0.2
1999-Jun-07 Mon 2.75 2.79 2.7 2.72 798,753 2,192,576 ### ### 0.2
1999-Jun-04 Fri 2.75 2.75 2.7 2.7 1,066,425 ### ### ### 0.2
1999-Jun-03 Thu 2.71 2.75 2.7 2.75 ### ### ###
1999-Jun-02 Wed 2.74 2.75 ### 2.7 29.8 29.8 0.2
1999-Jun-01 Tue 2.75 2.75 2.72 2.75 ### ### ###
1999-May-31 Mon ### 2.78 2.71 2.75 30.2 30.2 ###
1999-May-28 Fri 2.752 2.752 2.71 2.75 ### ### ###
1999-May-27 Thu 2.72 2.75 2.72 2.75 1,277,987 ### 84.4 84.4 ###
1999-May-26 Wed 2.7 2.7 ### ### 849,051 ### 30.3 30.3 0.0
1999-May-25 Tue 2.75 2.75 ### 2.7 1,278,346 1,757,725 16.8 16.8 0.2
1999-May-24 Mon 2.8 2.8 2.76 2.76 738,455 ### ### ### 0.2
1999-May-21 Fri 2.86 2.87 2.77 2.8 15.0 15.0 0.2
1999-May-20 Thu 2.89 ### 2.87 2.87 421,973 ### 37.2 37.2 ###
1999-May-19 Wed ### ### 2.86 2.86 24.6 24.6 0.2
1999-May-18 Tue ### ### 2.87 ### ### ### 0.0
1999-May-17 Mon ### ### 2.85 2.87 11.3 11.3 ###
1999-May-14 Fri ### 3 ### ### 310,779 ### 22.0 22.0 0.0
1999-May-13 Thu 2.979 ### ### ### ### ### 0.0
1999-May-12 Wed 2.886 ### 2.88 ### ### ### 0.0
1999-May-11 Tue 2.86 2.89 2.85 2.89 ### ### ###
1999-May-10 Mon ### ### 2.85 2.87 ### ### ###
1999-May-07 Fri ### ### 2.81 2.81 ### ### ###
1999-May-06 Thu 3 3 ### ### ### ### 0.0
1999-May-05 Wed ### ### ### ### ### ### 0.0
1999-May-04 Tue ### ### ### ### 12.7 12.7 0.0
1999-May-03 Mon ### ### ### ### 165,320 0 ### ### 0.0
1999-Apr-30 Fri 3.141 ### ### ### ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 1,502,957 0 71.7 71.7 0.0
1999-Apr-28 Wed 3.185 3.185 ### 3.177 40.9 40.9 ###
1999-Apr-27 Tue ### 3.2 ### 3.2 81.0 81.0 0.2
1999-Apr-26 Mon ### ### ### ### 86.6 86.6 0.0
1999-Apr-23 Fri ### ### ### ### 318,478 0 73.9 73.9 0.0
1999-Apr-22 Thu ### 3.2 ### ### 61,775 98,840 ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 644,573 0 39.1 39.1 0.0
1999-Apr-20 Tue ### ### ### ### 1,262,829 0 ### ### 0.0
1999-Apr-19 Mon ### ### ### ### ### ### 0.0
1999-Apr-16 Fri ### ### ### ### 27.6 27.6 0.0
1999-Apr-15 Thu ### ### ### ### 1,129,347 0 26.4 26.4 0.0
1999-Apr-14 Wed ### ### ### 3.184 993,082 0 ### ### 0.2
1999-Apr-13 Tue 3.159 3.22 3.159 ### ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 1,052,680 0 76.5 76.5 0.0
1999-Apr-09 Fri 3.21 3.23 ### ### 137,089 ### 18.9 18.9 0.0
1999-Apr-08 Thu 3.25 3.25 ### 3.2 ### ### 0.2
1999-Apr-07 Wed 3.273 3.29 3.25 3.25 863,253 ### ### ### 0.2
1999-Apr-06 Tue ### ### 3.25 3.29 370,352 601,822 24.6 24.6 ###
1999-Apr-01 Thu ### ### 3.21 3.25 878,954 1,410,721 75.1 75.1 0.2
1999-Mar-31 Wed 3.26 3.26 3.2 3.243 ### ### ###
1999-Mar-30 Tue ### ### 3.26 ### ### ### 0.0
1999-Mar-29 Mon ### ### 3.26 ### 78.1 78.1 0.0
1999-Mar-26 Fri ### ### 3.25 3.251 12.8 12.8 0.2
1999-Mar-25 Thu ### ### ### ### 72.2 72.2 0.0
1999-Mar-24 Wed 3.25 ### 3.25 ### 1,716,071 ### ### ### 0.0
1999-Mar-23 Tue 3.22 3.27 3.2 3.25 952,688 3,081,945 ### ### 0.2
1999-Mar-22 Mon ### 3.21 ### 3.21 84.6 84.6 ###
1999-Mar-19 Fri ### ### ### ### 188,153 0 ### ### 0.0
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### 3.2 ### ### 90.3 90.3 0.0
1999-Mar-16 Tue ### ### ### ### 429,527 0 ### ### 0.0
1999-Mar-15 Mon ### ### ### ### 214,785 0 ### ### 0.0
1999-Mar-12 Fri ### ### ### ### 64,649 0 ### ### 0.0
1999-Mar-11 Thu ### ### ### ### 679,080 0 ### ### 0.0
1999-Mar-10 Wed ### ### ### ### 73.7 73.7 0.0
1999-Mar-09 Tue ### ### ### ### 19.3 19.3 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### 3.089 3.089 23.2 23.2 ###
1999-Mar-04 Thu ### ### ### ### 80.1 80.1 0.0
1999-Mar-03 Wed ### ### ### ### 296,951 0 ### ### 0.0
1999-Mar-02 Tue ### ### ### ### 465,924 0 ### ### 0.0
1999-Mar-01 Mon 3.046 ### ### ### ### ### 0.0
1999-Feb-26 Fri ### ### ### ### 589,071 0 ### ### 0.0
1999-Feb-25 Thu ### ### ### ### 1,330,124 0 ### ### 0.0
1999-Feb-24 Wed ### ### 3 ### 557,255 835,882 ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 169,920 0 ### ### 0.0
1999-Feb-22 Mon ### ### 3 ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 442,150 0 80.5 80.5 0.0
1999-Feb-18 Thu ### ### ### ### 125,554 0 82.8 82.8 0.0
1999-Feb-17 Wed ### ### ### ### 1,738,051 0 ### ### 0.0
1999-Feb-16 Tue ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### 3.056 449,572 0 ### ### 0.2
1999-Feb-12 Fri 3.058 ### ### ### 315,253 0 ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 377,941 0 ### ### 0.0
1999-Feb-10 Wed ### ### ### ### 384,150 0 38.4 38.4 0.0
1999-Feb-09 Tue ### ### ### ### 404,026 0 77.6 77.6 0.0
1999-Feb-08 Mon ### ### ### ### 98,477 0 ### ### 0.0
1999-Feb-05 Fri ### ### ### ### 28.4 28.4 0.0
1999-Feb-04 Thu ### ### ### ### 13.8 13.8 0.0
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue 3.2 3.2 ### ### ### ### 0.0
1999-Feb-01 Mon ### 3.25 ### 3.156 727,841 1,182,741 74.9 74.9 0.2
1999-Jan-29 Fri ### ### ### ### 20.1 20.1 0.0
1999-Jan-28 Thu ### ### ### ### 253,270 0 ### ### 0.0
1999-Jan-27 Wed ### ### ### ### 677,789 0 23.3 23.3 0.0
1999-Jan-25 Mon ### ### ### ### 540,228 0 80.9 80.9 0.0
1999-Jan-22 Fri ### ### ### ### 131,758 0 86.6 86.6 0.0
1999-Jan-21 Thu 3 ### ### ### 126,524 0 78.2 78.2 0.0
1999-Jan-20 Wed ### 3 ### ### 933,923 1,400,884 ### ### 0.0
1999-Jan-19 Tue ### 3 ### ### ### ### 0.0
1999-Jan-18 Mon ### ### ### ### 143,773 0 ### ### 0.0
1999-Jan-15 Fri ### ### ### ### 175,370 0 19.3 19.3 0.0
1999-Jan-14 Thu ### ### 2.89 ### 1,148,479 1,659,552 85.2 85.2 0.0
1999-Jan-13 Wed 2.85 ### 2.84 ### 534,523 759,022 ### ### 0.0
1999-Jan-12 Tue 2.89 2.89 2.84 ### 21.1 21.1 0.0
1999-Jan-11 Mon ### ### 2.88 2.88 13.3 13.3 0.2
1999-Jan-08 Fri ### ### ### ### 77,271 0 12.8 12.8 0.0
1999-Jan-07 Thu ### ### ### 2.972 ### ### 0.2
1999-Jan-06 Wed ### ### ### 2.943 3,222,141 0 22.5 22.5 ###
1999-Jan-05 Tue ### ### ### ### 1,010,743 0 ### ### 0.0
1999-Jan-04 Mon 2.86 ### 2.86 ### 285,282 407,953 91.0 91.0 0.0
1998-Dec-31 Thu 2.827 ### 2.827 ### 102,780 145,279 ### ### 0.0
1998-Dec-30 Wed 2.89 2.89 2.8 2.83 265,123 754,274 ### ### 0.2
1998-Dec-29 Tue ### ### 2.83 2.83 42,540 ### ### ### 0.2
1998-Dec-24 Thu 2.845 ### 2.845 ### ### ### 0.0
1998-Dec-23 Wed 2.85 2.87 2.83 2.84 275,771 785,947 26.5 26.5 0.2
1998-Dec-22 Tue 2.83 2.84 2.81 2.81 22.2 22.2 ###
1998-Dec-21 Mon 2.86 2.86 2.8 2.83 ### ### 0.2
1998-Dec-18 Fri 2.87 2.87 2.85 2.86 30.1 30.1 0.2
1998-Dec-17 Thu 2.84 2.88 2.84 2.87 ### ### ###
1998-Dec-16 Wed 2.85 2.85 2.8 2.85 73.4 73.4 ###
1998-Dec-15 Tue 2.77 2.8 2.76 2.8 81,744 227,248 75.9 75.9 0.2
1998-Dec-14 Mon ### ### 2.7 2.74 ### ### 0.2
1998-Dec-11 Fri ### ### 2.743 2.743 ### ### 0.2
1998-Dec-10 Thu 2.88 ### 2.87 ### ### ### 0.0
1998-Dec-09 Wed 2.89 ### 2.87 2.88 1,068,089 ### ### ### 0.2
1998-Dec-08 Tue 2.86 ### 2.86 2.89 613,250 876,947 ### ### ###
1998-Dec-07 Mon 2.82 2.85 2.81 2.85 81.5 81.5 ###
1998-Dec-04 Fri 2.78 2.82 2.76 2.8 ### ### 0.2
1998-Dec-03 Thu 2.76 2.8 2.76 2.79 661,087 1,837,821 84.2 84.2 ###
1998-Dec-02 Wed ### 2.78 2.71 2.77 88.0 88.0 0.2
1998-Dec-01 Tue 2.73 2.73 ### 2.7 ### ### 0.2
1998-Nov-30 Mon ### ### 2.7 ### 1,764,571 2,382,170 80.4 80.4 0.0
1998-Nov-27 Fri 2.75 2.75 ### 2.7 862,375 ### 13.2 13.2 0.2
1998-Nov-26 Thu 2.77 2.77 2.73 2.74 249,941 ### 22.1 22.1 0.2
1998-Nov-25 Wed 2.8 2.8 2.74 2.76 19.1 19.1 0.2
1998-Nov-24 Tue 2.82 2.82 2.77 2.8 24.1 24.1 0.2
1998-Nov-23 Mon ### 2.82 ### 2.77 ### ### 0.2
1998-Nov-20 Fri ### 2.75 2.7 2.7 ### ### 0.2
1998-Nov-19 Thu 2.7 2.72 ### 2.7 ### ### 0.2
1998-Nov-18 Wed ### 2.72 ### ### 75.1 75.1 0.0
1998-Nov-17 Tue 2.75 2.75 ### ### 1,124,544 1,546,248 ### ### 0.0
1998-Nov-16 Mon 2.85 2.85 ### ### 1.6 1.6 0.0
1998-Nov-13 Fri 2.89 2.89 2.83 2.85 232,589 ### 13.5 13.5 ###
1998-Nov-12 Thu 2.88 ### 2.88 2.89 73.4 73.4 ###
1998-Nov-11 Wed 2.87 2.88 2.85 2.85 18.4 18.4 ###
1998-Nov-10 Tue ### ### 2.86 2.87 903,882 1,292,551 10.1 10.1 ###
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 461,850 0 66.0 66.0 0.0
1998-Nov-05 Thu ### ### ### ### 20.2 20.2 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### 68.9 68.9 0.0
1998-Oct-29 Thu ### ### ### ### 618,355 0 ### ### 0.0
1998-Oct-28 Wed ### ### 2.88 2.88 286,543 412,621 12.4 12.4 0.2
1998-Oct-27 Tue ### ### ### ### 470,854 0 17.1 17.1 0.0
1998-Oct-26 Mon ### ### ### ### 69.9 69.9 0.0
1998-Oct-23 Fri ### ### ### ### ### ### 0.0
1998-Oct-22 Thu ### ### 2.89 ### ### ### 0.0
1998-Oct-21 Wed 2.85 ### 2.85 ### 85.6 85.6 0.0
1998-Oct-20 Tue ### ### 2.85 2.85 546,076 778,158 8.6 8.6 ###
1998-Oct-19 Mon ### ### ### ### 264,783 0 ### ### 0.0
1998-Oct-16 Fri ### 3 ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed 2.878 ### 2.87 ### 880,389 1,263,358 88.3 88.3 0.0
1998-Oct-13 Tue 2.89 ### 2.86 2.89 1,472,544 ### 83.8 83.8 ###
1998-Oct-12 Mon 2.88 ### 2.87 2.89 78.5 78.5 ###
1998-Oct-09 Fri 2.88 2.89 2.86 2.88 69.6 69.6 0.2
1998-Oct-08 Thu ### ### 2.86 ### 2,260,520 3,232,543 ### ### 0.0
1998-Oct-07 Wed 2.85 2.88 2.83 2.88 1,643,458 4,692,072 ### ### 0.2
1998-Oct-06 Tue 2.8 2.83 2.8 2.83 82.5 82.5 0.2
1998-Oct-05 Mon 2.8 2.85 2.8 2.81 390,255 1,102,470 83.6 83.6 ###
1998-Oct-02 Fri 2.75 2.77 2.75 2.75 3,993,555 ### 68.1 68.1 ###
1998-Oct-01 Thu 2.72 2.79 2.72 2.75 80.6 80.6 ###
1998-Sep-30 Wed 2.71 2.8 ### 2.721 73.0 73.0 0.2
1998-Sep-29 Tue 2.74 2.74 ### 2.71 ### ### ###
1998-Sep-28 Mon 2.75 2.77 ### 2.74 306,428 ### ### ### 0.2
1998-Sep-25 Fri 2.79 2.8 2.73 2.75 ### ### ###
1998-Sep-24 Thu 2.8 2.8 2.78 2.79 915,824 2,555,148 26.5 26.5 ###
1998-Sep-23 Wed 2.8 2.85 2.79 2.8 63.9 63.9 0.2
1998-Sep-22 Tue 2.8 2.8 2.78 2.8 1,401,180 ### ### ### 0.2
1998-Sep-21 Mon 2.8 2.82 2.76 2.8 359,646 ### ### ### 0.2
1998-Sep-18 Fri 2.82 2.82 2.77 2.8 130,987 ### 22.4 22.4 0.2
1998-Sep-17 Thu 2.83 ### 2.82 ### 445,087 627,572 ### ### 0.0
1998-Sep-16 Wed 2.79 ### 2.78 2.87 879,373 1,222,328 ### ### ###
1998-Sep-15 Tue 2.7 2.76 2.7 2.76 448,624 1,224,743 86.9 86.9 0.2
1998-Sep-14 Mon ### 2.7 ### ### 77.1 77.1 0.0
1998-Sep-11 Fri 2.72 2.72 ### ### ### ### 0.0
1998-Sep-10 Thu 2.76 2.76 2.73 2.73 22.0 22.0 ###
1998-Sep-09 Wed 2.75 2.76 2.73 2.76 577,871 1,586,255 ### ### 0.2
1998-Sep-08 Tue 2.76 2.76 2.72 2.75 ### ### ###
1998-Sep-07 Mon 2.77 2.77 2.75 2.76 13.8 13.8 0.2
1998-Sep-04 Fri 2.74 2.75 2.73 2.75 971,283 ### ### ### ###
1998-Sep-03 Thu 2.77 2.77 2.74 2.75 26.0 26.0 ###
1998-Sep-02 Wed 2.75 2.81 2.75 2.77 ### ### 0.2
1998-Sep-01 Tue 2.5 2.71 2.45 2.71 23,956 ### ### ### ###
1998-Aug-31 Mon 2.58 2.58 2.49 2.546 25.8 25.8 ###
1998-Aug-28 Fri ### ### 2.53 ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### 191,250 0 25.6 25.6 0.0
1998-Aug-26 Wed 2.7 2.7 ### ### 35.2 35.2 0.0
1998-Aug-25 Tue 2.76 2.76 2.72 2.74 489,377 ### ### ### 0.2
1998-Aug-24 Mon 2.8 2.8 2.72 2.73 576,253 1,590,458 13.4 13.4 ###
1998-Aug-21 Fri ### ### 2.8 2.82 13.6 13.6 ###
1998-Aug-20 Thu 2.75 ### 2.72 ### 1,347,343 1,832,386 ### ### 0.0
1998-Aug-19 Wed ### 2.75 ### 2.75 ### ### ###
1998-Aug-18 Tue ### 2.74 ### 2.71 77.4 77.4 ###
1998-Aug-17 Mon 2.73 2.73 ### ### 134,745 183,926 ### ### 0.0
1998-Aug-14 Fri 2.57 2.759 2.57 2.759 792,540 2,111,722 ### ### 0.2
1998-Aug-13 Thu 2.7 2.7 2.57 2.58 ### ### 0.2
1998-Aug-12 Wed 2.53 2.72 2.53 2.72 97.4 97.4 0.2
1998-Aug-11 Tue ### ### 2.53 2.53 ### ### ###
1998-Aug-10 Mon 2.58 ### 2.55 ### 694,229 885,141 85.1 85.1 0.0
1998-Aug-07 Fri 2.58 ### 2.48 ### 735,189 ### 84.8 84.8 0.0
1998-Aug-06 Thu ### ### 2.55 2.55 ### ### 0.2
1998-Aug-05 Wed ### ### ### ### 764,379 0 24.8 24.8 0.0
1998-Aug-04 Tue ### 2.75 ### 2.72 970,882 ### ### ### 0.2
1998-Aug-03 Mon 2.71 2.71 ### 2.7 38,827 ### ### ### 0.2
1998-Jul-31 Fri 2.73 2.79 2.72 2.77 392,979 1,082,657 82.1 82.1 0.2
1998-Jul-30 Thu 2.77 2.77 2.72 2.72 15.5 15.5 0.2
1998-Jul-29 Wed 2.77 2.78 2.75 2.75 27.1 27.1 ###
1998-Jul-28 Tue 2.72 2.79 2.71 2.78 1,143,589 ### 91.7 91.7 0.2
1998-Jul-27 Mon 2.8 2.8 2.72 2.72 151,744 ### 14.2 14.2 0.2
1998-Jul-24 Fri 2.77 2.8 2.75 2.8 ### ### 0.2
1998-Jul-23 Thu 2.77 2.8 2.72 2.79 ### ### ###
1998-Jul-22 Wed 2.79 2.8 2.77 2.8 102,050 ### ### ### 0.2
1998-Jul-21 Tue 2.75 2.8 2.73 2.8 84.4 84.4 0.2
1998-Jul-20 Mon 2.78 2.78 2.74 2.77 31.5 31.5 0.2
1998-Jul-17 Fri ### 2.87 2.8 2.8 ### ### 0.2
1998-Jul-16 Thu 2.75 2.8 2.75 2.8 447,340 ### ### ### 0.2
1998-Jul-15 Wed 2.8 2.8 2.75 2.77 341,988 ### ### ### 0.2
1998-Jul-14 Tue 2.75 2.8 2.75 2.78 76.7 76.7 0.2
1998-Jul-13 Mon 2.72 2.745 2.7 2.745 ### ### ###
1998-Jul-10 Fri 2.8 2.8 2.74 2.75 389,127 1,077,881 ### ### ###
1998-Jul-09 Thu 2.79 2.83 2.79 2.8 ### ### 0.2
1998-Jul-08 Wed 2.78 2.81 2.77 2.78 1,102,381 3,075,642 ### ### 0.2
1998-Jul-07 Tue 2.74 2.81 2.73 2.81 2,407,046 ### 88.6 88.6 ###
1998-Jul-06 Mon 2.79 2.79 2.73 2.73 ### ### ###
1998-Jul-03 Fri 2.76 2.79 2.75 2.78 76.4 76.4 0.2
1998-Jul-02 Thu 2.75 2.77 2.74 2.75 1,214,873 3,346,975 65.1 65.1 ###
1998-Jul-01 Wed 2.75 2.75 2.71 2.75 398,974 ### 59.8 59.8 ###
1998-Jun-30 Tue 2.73 2.84 ### 2.76 428,528 ### ### ### 0.2
1998-Jun-29 Mon ### 2.72 ### ### 1,288,027 ### ### ### 0.0
1998-Jun-26 Fri 2.55 2.55 2.5 2.55 1,123,451 ### ### ### 0.2
1998-Jun-25 Thu ### ### 2.55 2.55 ### ### 0.2
1998-Jun-24 Wed ### ### 2.58 ### 721,752 ### ### ### 0.0
1998-Jun-23 Tue ### ### 2.55 ### ### ### 0.0
1998-Jun-22 Mon 2.55 ### 2.55 ### 91,442 116,588 ### ### 0.0
1998-Jun-19 Fri ### ### 2.5 2.55 825,181 1,031,476 10.5 10.5 0.2
1998-Jun-18 Thu ### ### ### ### ### ### 0.0
1998-Jun-17 Wed ### ### 2.55 2.55 168,973 215,440 ### ### 0.2
1998-Jun-16 Tue 2.584 ### 2.58 ### ### ### 0.0
1998-Jun-15 Mon 2.77 2.77 2.7 2.7 ### ### 0.2
1998-Jun-12 Fri 2.8 2.83 2.77 2.78 ### ### 0.2
1998-Jun-11 Thu 2.75 2.8 2.75 2.77 1,142,147 3,169,457 ### ### 0.2
1998-Jun-10 Wed 2.7 2.75 2.7 2.75 90.6 90.6 ###
1998-Jun-09 Tue 2.8 2.8 2.58 2.7 131,283 353,151 15.2 15.2 0.2
1998-Jun-05 Fri ### ### 2.8 2.84 312,075 ### 18.0 18.0 0.2
1998-Jun-04 Thu 2.86 ### 2.85 ### 1,119,579 ### 83.1 83.1 0.0
1998-Jun-03 Wed ### ### 2.86 2.87 ### ### ###
1998-Jun-02 Tue ### ### 2.85 ### 1,291,988 1,841,082 ### ### 0.0
1998-Jun-01 Mon ### ### 2.85 ### 83.9 83.9 0.0
1998-May-29 Fri ### ### 2.83 ### 94.5 94.5 0.0
1998-May-28 Thu ### ### ### ### ### ### 0.0
1998-May-27 Wed ### ### ### 2.986 ### ### ###
1998-May-26 Tue ### ### ### ### 7.6 7.6 0.0
1998-May-25 Mon 3 3 ### ### 54,524 81,786 24.5 24.5 0.0
1998-May-22 Fri ### ### ### ### 530,185 0 ### ### 0.0
1998-May-21 Thu ### ### ### 3 117,446 0 88.0 88.0 0.2
1998-May-20 Wed 3 3 ### ### 118,384 177,576 8.5 8.5 0.0
1998-May-19 Tue 3 3 ### 3 243,081 364,621 73.2 73.2 0.2
1998-May-18 Mon ### ### ### ### 433,175 0 84.0 84.0 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu ### ### ### ### 19.0 19.0 0.0
1998-May-13 Wed ### 3.2 ### ### 89.2 89.2 0.0
1998-May-12 Tue 3.051 ### ### ### 73.9 73.9 0.0
1998-May-11 Mon ### ### 3 ### ### ### 0.0
1998-May-08 Fri ### ### ### ### 245,129 0 90.6 90.6 0.0
1998-May-07 Thu 2.858 ### 2.85 ### 174,179 ### ### ### 0.0
1998-May-06 Wed 2.82 ### 2.82 2.88 236,080 332,872 ### ### 0.2
1998-May-05 Tue 2.88 2.88 2.82 2.82 89,289 254,473 ### ### ###
1998-May-04 Mon 2.87 ### 2.85 2.88 940,183 ### ### ### 0.2
1998-May-01 Fri 2.8 2.88 2.8 2.86 1,087,829 ### 82.5 82.5 0.2
1998-Apr-30 Thu 2.76 2.8 2.75 2.75 1,036,771 ### 24.8 24.8 ###
1998-Apr-29 Wed 2.72 2.85 2.72 2.76 581,545 ### 88.7 88.7 0.2
1998-Apr-28 Tue ### 2.7 ### ### 323,621 436,888 21.9 21.9 0.0
1998-Apr-27 Mon 2.779 2.78 2.74 2.74 466,522 ### ### ### 0.2
1998-Apr-24 Fri 2.8 2.8 2.78 2.78 ### ### 0.2
1998-Apr-23 Thu 2.84 2.85 2.83 2.84 194,542 ### ### ### 0.2
1998-Apr-22 Wed 2.8 2.87 2.8 2.85 ### ### ###
1998-Apr-21 Tue 2.76 2.8 2.76 2.8 88.5 88.5 0.2
1998-Apr-20 Mon 2.77 2.78 2.75 2.77 923,858 ### ### ### 0.2
1998-Apr-17 Fri 2.8 2.8 2.76 2.76 5,409,625 15,038,757 ### ### 0.2
1998-Apr-16 Thu 2.83 2.83 2.76 2.8 ### ### 0.2
1998-Apr-15 Wed 2.85 2.85 2.83 2.84 29.4 29.4 0.2
1998-Apr-14 Tue 2.81 2.86 2.81 2.84 932,958 ### 79.1 79.1 0.2
1998-Apr-09 Thu 2.75 2.81 2.75 2.81 91.7 91.7 ###
1998-Apr-08 Wed 2.75 2.76 2.71 2.76 681,175 ### ### ### 0.2
1998-Apr-07 Tue ### 2.77 ### 2.76 ### ### 0.2
1998-Apr-06 Mon ### ### 2.55 2.55 1,613,482 2,057,189 7.4 7.4 0.2
1998-Apr-03 Fri 2.71 2.71 ### ### 7.6 7.6 0.0
1998-Apr-02 Thu 2.779 2.78 2.7 2.72 12.0 12.0 0.2
1998-Apr-01 Wed ### 2.78 2.7 2.76 89.4 89.4 0.2
1998-Mar-31 Tue ### 2.8 ### 2.71 335,375 469,524 ### ### ###
1998-Mar-30 Mon 2.73 2.73 ### ### 10.4 10.4 0.0
1998-Mar-27 Fri 2.78 2.78 2.72 2.73 184,540 507,485 ### ### ###
1998-Mar-26 Thu 2.81 2.81 2.79 2.8 26.6 26.6 0.2
1998-Mar-25 Wed ### 2.85 2.79 2.85 ### ### ###
1998-Mar-24 Tue 2.8 2.83 2.8 2.81 71.8 71.8 ###
1998-Mar-23 Mon ### ### 2.78 ### ### ### 0.0
1998-Mar-20 Fri 2.85 2.86 2.84 2.85 74.7 74.7 ###
1998-Mar-19 Thu ### ### 2.89 2.89 17.0 17.0 ###
1998-Mar-18 Wed 2.978 ### ### ### 17.4 17.4 0.0
1998-Mar-17 Tue ### ### ### 2.972 ### ### 0.2
1998-Mar-16 Mon ### ### ### ### 217,857 0 ### ### 0.0
1998-Mar-13 Fri 2.85 ### 2.85 ### 91.4 91.4 0.0
1998-Mar-12 Thu ### ### 2.89 ### 28.2 28.2 0.0
1998-Mar-11 Wed ### ### ### ### 179,971 0 ### ### 0.0
1998-Mar-10 Tue 2.945 ### ### ### 366,156 0 74.0 74.0 0.0
1998-Mar-09 Mon ### ### 2.89 ### 90.4 90.4 0.0
1998-Mar-06 Fri 2.78 2.89 2.78 2.89 96,520 ### 91.7 91.7 ###
1998-Mar-05 Thu 2.83 2.83 2.77 2.78 ### ### 0.2
1998-Mar-04 Wed 2.78 2.82 2.78 2.81 79.7 79.7 ###
1998-Mar-03 Tue 2.751 2.78 2.7 2.78 86.5 86.5 0.2
1998-Mar-02 Mon 2.78 2.78 2.73 2.75 165,220 455,181 27.1 27.1 ###
1998-Feb-27 Fri ### 2.8 2.75 2.76 ### ### 0.2
1998-Feb-26 Thu ### 2.81 ### 2.8 ### ### 0.2
1998-Feb-25 Wed ### ### ### 2.655 283,975 0 23.6 23.6 ###
1998-Feb-24 Tue ### ### ### ### 27.7 27.7 0.0
1998-Feb-23 Mon ### 2.7 ### 2.7 175,487 ### 91.0 91.0 0.2
1998-Feb-20 Fri 2.56 ### 2.56 ### ### ### 0.0
1998-Feb-19 Thu 2.47 2.55 2.47 2.55 ### ### 0.2
1998-Feb-18 Wed 2.47 2.5 2.47 2.5 193,747 ### ### ### 0.2
1998-Feb-17 Tue 2.48 2.5 2.48 2.5 462,140 1,150,728 75.5 75.5 0.2
1998-Feb-16 Mon 2.5 2.52 ### ### ### ### 0.0
1998-Feb-13 Fri ### ### 2.56 2.56 ### ### 0.2
1998-Feb-12 Thu 2.57 ### 2.57 ### ### ### 0.0
1998-Feb-11 Wed ### ### 2.59 ### 160,420 207,743 ### ### 0.0
1998-Feb-10 Tue ### 2.7 ### ### ### ### 0.0
1998-Feb-09 Mon 2.58 2.7 2.56 2.7 102,840 ### ### ### 0.2
1998-Feb-06 Fri 2.57 ### 2.57 2.59 101,725 ### ### ### 0.2
1998-Feb-05 Thu 2.52 2.58 2.52 2.58 176,647 450,449 88.0 88.0 0.2
1998-Feb-04 Wed 2.54 2.58 2.5 2.51 271,280 689,051 ### ### ###
1998-Feb-03 Tue 2.48 2.53 2.48 2.53 990,153 ### ### ### ###
1998-Feb-02 Mon 2.48 2.49 2.46 2.46 130,685 323,445 17.1 17.1 0.2
1998-Jan-30 Fri ### 2.41 ### 2.4 414,720 ### ### ### ###
1998-Jan-29 Thu 2.4 2.4 ### ### 229,920 ### 20.9 20.9 0.0
1998-Jan-28 Wed 2.4 2.4 ### ### ### ### 0.0
1998-Jan-27 Tue ### 2.4 ### 2.4 ### ### ###
1998-Jan-23 Fri ### 2.4 ### ### 373,823 448,587 65.5 65.5 0.0
1998-Jan-22 Thu 2.4 2.43 ### ### 13.0 13.0 0.0
1998-Jan-21 Wed 2.42 2.44 ### ### 586,470 ### 19.2 19.2 0.0
1998-Jan-20 Tue 2.45 2.45 2.4 2.4 13.3 13.3 ###
1998-Jan-19 Mon 2.4 2.47 2.4 2.45 673,740 1,640,556 ### ### 0.2
1998-Jan-16 Fri ### 2.4 ### ### 1,180,557 ### ### ### 0.0
1998-Jan-15 Thu 2.4 2.4 ### ### 29.9 29.9 0.0
1998-Jan-14 Wed ### 2.4 ### 2.389 82.5 82.5 ###
1998-Jan-13 Tue ### ### ### ### ### ### 0.0
1998-Jan-12 Mon ### ### 2.27 ### ### ### 0.0
1998-Jan-09 Fri 2.383 2.383 ### ### 21.7 21.7 0.0
1998-Jan-08 Thu 2.45 2.45 2.4 2.4 292,788 ### ### ### ###
1998-Jan-07 Wed 2.57 2.57 2.41 2.45 ### ### 0.2
1998-Jan-06 Tue 2.5 ### 2.5 ### 93.2 93.2 0.0
1998-Jan-05 Mon ### ### 2.5 2.5 19.6 19.6 0.2
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed 2.46 2.47 ### 2.386 5.9 5.9 ###
1997-Dec-30 Tue ### 2.45 2.42 2.44 ### ### 0.2
1997-Dec-29 Mon 2.46 2.47 2.42 2.42 531,884 1,300,456 ### ### 0.2
1997-Dec-24 Wed 2.4 2.46 2.4 2.46 88.2 88.2 0.2
1997-Dec-23 Tue 2.4 2.4 ### 2.4 131,828 ### ### ### ###
1997-Dec-22 Mon ### 2.4 ### ### ### ### 0.0
1997-Dec-19 Fri 2.4 2.45 2.4 2.4 ### ### ###
1997-Dec-18 Thu 2.43 2.45 2.43 2.45 241,979 590,428 ### ### 0.2
1997-Dec-17 Wed ### 2.47 ### 2.43 275,558 ### ### ### ###
1997-Dec-16 Tue ### ### ### ### 75.7 75.7 0.0
1997-Dec-15 Mon ### ### 2.26 ### 228,779 258,520 76.2 76.2 0.0
1997-Dec-12 Fri 2.26 ### 2.26 ### 151,289 170,956 90.9 90.9 0.0
1997-Dec-11 Thu 2.27 2.28 2.26 2.27 79.9 79.9 0.2
1997-Dec-10 Wed 2.25 2.28 2.25 2.28 ### ### 0.2
1997-Dec-09 Tue 2.26 2.26 2.25 2.25 384,574 ### ### ### ###
1997-Dec-08 Mon 2.21 2.26 ### 2.25 154,651 174,755 82.8 82.8 ###
1997-Dec-05 Fri 2.21 2.27 2.21 2.21 176,625 395,640 ### ### 0.2
1997-Dec-04 Thu ### 2.2 ### 2.2 165,951 182,546 ### ### 0.2
1997-Dec-03 Wed 2.25 2.28 2.24 2.24 18.7 18.7 ###
1997-Dec-02 Tue 2.248 2.28 2.248 2.25 425,284 962,842 ### ### ###
1997-Dec-01 Mon ### 2.24 ### 2.24 337,777 ### 91.5 91.5 ###
1997-Nov-28 Fri ### ### ### ### ### ### 0.0
1997-Nov-27 Thu ### ### ### ### 83.2 83.2 0.0
1997-Nov-26 Wed ### ### ### ### ### ### 0.0
1997-Nov-25 Tue ### ### ### ### 33,774 0 87.2 87.2 0.0
1997-Nov-24 Mon 2.125 ### ### ### 287,024 0 ### ### 0.0
1997-Nov-21 Fri ### ### ### ### 69.1 69.1 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 1,952,920 0 37.2 37.2 0.0
1997-Nov-17 Mon ### ### ### ### 52,176 0 16.2 16.2 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 73.5 73.5 0.0
1997-Nov-12 Wed ### ### ### ### 188,271 0 ### ### 0.0
1997-Nov-11 Tue ### ### ### ### 922,744 0 ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 78.9 78.9 0.0
1997-Nov-06 Thu ### ### ### ### 13.1 13.1 0.0
1997-Nov-05 Wed ### ### ### ### 165,079 0 78.3 78.3 0.0
1997-Nov-04 Tue ### ### ### ### 165,924 0 90.1 90.1 0.0
1997-Nov-03 Mon ### ### ### ### 43,923 0 ### ### 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu ### ### ### ### 81.1 81.1 0.0
1997-Oct-29 Wed 2.048 2.059 ### ### 262,446 270,188 ### ### 0.0
1997-Oct-28 Tue ### 1.8 1.7 1.8 833,627 1,458,847 72.9 72.9 0.1
1997-Oct-27 Mon 2.029 2.029 ### ### 36.1 36.1 0.0
1997-Oct-24 Fri ### ### 2 ### 70.9 70.9 0.0
1997-Oct-23 Thu 2.124 ### ### ### ### ### 0.0
1997-Oct-22 Wed ### ### ### ### 528,584 0 ### ### 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon ### ### ### ### 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### 997,641 0 ### ### 0.0
1997-Oct-16 Thu ### ### ### ### 2,542,658 0 ### ### 0.0
1997-Oct-15 Wed 2.073 ### ### ### ### ### 0.0
1997-Oct-14 Tue ### ### ### ### ### ### 0.0
1997-Oct-13 Mon 2.185 ### ### ### 21.2 21.2 0.0
1997-Oct-10 Fri 2.183 2.2 ### ### 32.7 32.7 0.0
1997-Oct-09 Thu 2.2 2.2 ### ### 139,141 153,055 ### ### 0.0
1997-Oct-08 Wed ### 2.22 2.2 2.21 1,134,151 2,506,473 71.8 71.8 0.2
1997-Oct-07 Tue 2.2 2.2 ### ### 109,174 ### 28.4 28.4 0.0
1997-Oct-06 Mon 2.2 2.2 ### 2.2 69.4 69.4 0.2
1997-Oct-03 Fri 2.2 2.22 ### 2.22 56,189 ### ### ### 0.2
1997-Oct-02 Thu 2.23 2.23 2.21 2.22 357,849 794,424 30.2 30.2 0.2
1997-Oct-01 Wed ### 2.23 ### 2.22 283,989 316,647 ### ### 0.2
1997-Sep-30 Tue ### 2.2 ### 2.2 72.4 72.4 0.2
1997-Sep-29 Mon ### 2.2 ### 2.2 ### ### 0.2
1997-Sep-26 Fri 2.21 2.23 2.2 2.2 ### ### 0.2
1997-Sep-25 Thu 2.22 2.24 2.21 2.23 ### ### ###
1997-Sep-24 Wed 2.228 2.24 2.22 2.22 561,479 ### ### ### 0.2
1997-Sep-23 Tue 2.24 2.25 2.22 2.23 776,658 ### 31.4 31.4 ###
1997-Sep-22 Mon 2.2 2.26 2.2 2.25 205,576 ### ### ### ###
1997-Sep-19 Fri 2.23 2.25 2.22 2.25 141,151 315,472 75.8 75.8 ###
1997-Sep-18 Thu 2.23 2.23 ### 2.2 59,954 66,848 16.6 16.6 0.2
1997-Sep-17 Wed ### ### ### 2.26 316,579 0 92.0 92.0 ###
1997-Sep-16 Tue 2.124 ### 2.124 ### 215,429 228,785 ### ### 0.0
1997-Sep-15 Mon ### ### ### ### 149,126 0 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 77.9 77.9 0.0
1997-Sep-11 Thu ### ### ### ### 25.0 25.0 0.0
1997-Sep-10 Wed ### ### ### ### 84.1 84.1 0.0
1997-Sep-09 Tue 2.159 ### ### ### 10.4 10.4 0.0
1997-Sep-08 Mon ### ### ### ### 96.2 96.2 0.0
1997-Sep-05 Fri ### ### ### ### 441,159 0 ### ### 0.0
1997-Sep-04 Thu 2.025 2.025 2 ### 255,252 ### 30.9 30.9 0.0
1997-Sep-03 Wed ### ### ### 2 1,411,945 0 74.1 74.1 0.1
1997-Sep-02 Tue ### ### ### ### 90.4 90.4 0.0
1997-Sep-01 Mon 1.88 ### 1.85 ### 31,223 28,881 ### ### 0.0
1997-Aug-29 Fri ### ### 1.84 ### ### ### 0.0
1997-Aug-28 Thu ### ### 1.89 ### 433,442 ### 71.4 71.4 0.0
1997-Aug-27 Wed ### ### ### ### 230,653 0 74.3 74.3 0.0
1997-Aug-26 Tue ### ### ### ### 155,249 0 74.7 74.7 0.0
1997-Aug-25 Mon 1.87 ### 1.87 ### ### ### 0.0
1997-Aug-22 Fri ### ### 1.87 1.87 ### ### ###
1997-Aug-21 Thu ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### ### 1.88 ### 1,082,549 ### 84.3 84.3 0.0
1997-Aug-19 Tue ### ### ### ### 78.4 78.4 0.0
1997-Aug-18 Mon ### ### 1.85 ### ### ### 0.0
1997-Aug-15 Fri ### ### ### ### 63.1 63.1 0.0
1997-Aug-14 Thu ### ### 1.89 ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### 17.2 17.2 0.0
1997-Aug-12 Tue ### 2 ### 2 67,077 67,077 ### ### 0.1
1997-Aug-11 Mon 1.977 ### ### ### 772,279 0 ### ### 0.0
1997-Aug-08 Fri ### ### ### ### 240,049 0 ### ### 0.0
1997-Aug-07 Thu ### ### 2 2 25,713,722 25,713,722 ### ### 0.1
1997-Aug-06 Wed ### ### ### ### 1,699,075 0 ### ### 0.0
1997-Aug-05 Tue ### ### ### ### 146,187 0 18.6 18.6 0.0
1997-Aug-04 Mon ### 2 ### 2 155,875 155,875 83.1 83.1 0.1
1997-Aug-01 Fri ### 2 ### 2 ### ### 0.1
1997-Jul-31 Thu 1.944 2 1.944 ### 553,527 1,091,555 87.9 87.9 0.0
1997-Jul-30 Wed 1.928 ### 1.928 ### 71,047 68,489 80.8 80.8 0.0
1997-Jul-29 Tue ### ### ### ### ### ### 0.0
1997-Jul-28 Mon ### ### ### ### 50,325 0 16.1 16.1 0.0
1997-Jul-25 Fri ### ### ### ### ### ### 0.0
1997-Jul-24 Thu ### ### ### ### 145,627 0 15.8 15.8 0.0
1997-Jul-23 Wed ### ### ### ### ### ### 0.0
1997-Jul-22 Tue ### ### ### ### 76.2 76.2 0.0
1997-Jul-21 Mon ### ### ### ### 56,573 0 ### ### 0.0
1997-Jul-18 Fri ### ### ### ### 68.5 68.5 0.0
1997-Jul-17 Thu 1.957 ### 1.957 ### 93,550 ### ### ### 0.0
1997-Jul-16 Wed ### ### ### ### 142,888 0 73.5 73.5 0.0
1997-Jul-15 Tue ### ### ### ### ### ### 0.0
1997-Jul-14 Mon 1.956 2 ### 2 1,578,021 1,578,021 90.2 90.2 0.1
1997-Jul-11 Fri 1.88 ### 1.88 ### ### ### 0.0
1997-Jul-10 Thu ### 1.86 1.78 1.86 ### ### 0.1
1997-Jul-09 Wed 1.81 1.83 1.8 1.82 63.4 63.4 ###
1997-Jul-08 Tue 1.8 1.8 1.76 1.8 ### ### 0.1
1997-Jul-07 Mon 1.84 1.84 1.75 1.8 29.8 29.8 0.1
1997-Jul-04 Fri 1.87 1.87 1.84 1.84 26.5 26.5 ###
1997-Jul-03 Thu 1.88 1.89 1.87 1.87 29.8 29.8 ###
1997-Jul-02 Wed ### 1.88 1.85 1.86 392,422 ### ### ### 0.1
1997-Jul-01 Tue 1.86 1.88 1.85 1.87 ### ### ###
1997-Jun-30 Mon 1.87 1.88 1.85 1.86 108,140 201,681 ### ### 0.1
1997-Jun-27 Fri 1.87 1.88 1.85 1.87 168,388 314,043 ### ### ###
1997-Jun-26 Thu 1.86 1.88 1.86 1.88 1,003,545 1,876,629 ### ### 0.1
1997-Jun-25 Wed ### ### 1.86 1.86 286,787 ### ### ### 0.1
1997-Jun-24 Tue 1.858 ### 1.858 1.86 69.4 69.4 0.1
1997-Jun-23 Mon ### ### 1.85 1.85 11.8 11.8 0.1
1997-Jun-20 Fri ### ### 1.85 ### 140,626 130,079 ### ### 0.0
1997-Jun-19 Thu 1.942 ### ### ### 55,976 0 ### ### 0.0
1997-Jun-18 Wed ### ### ### ### 8.4 8.4 0.0
1997-Jun-17 Tue ### ### ### ### 95.5 95.5 0.0
1997-Jun-16 Mon ### ### ### ### 613,742 0 ### ### 0.0
1997-Jun-13 Fri ### ### ### ### 303,726 0 26.2 26.2 0.0
1997-Jun-12 Thu 1.85 ### 1.83 ### 97,855 ### ### ### 0.0
1997-Jun-11 Wed 1.87 1.89 1.86 1.87 78.0 78.0 ###
1997-Jun-10 Tue 1.84 1.89 1.84 1.88 89.9 89.9 0.1
1997-Jun-06 Fri 1.845 1.86 1.8 1.86 78.1 78.1 0.1
1997-Jun-05 Thu 1.79 1.85 1.79 1.85 94.3 94.3 0.1
1997-Jun-04 Wed 1.83 1.85 1.8 1.8 ### ### 0.1
1997-Jun-03 Tue 1.84 1.85 1.8 1.85 233,452 426,049 73.4 73.4 0.1
1997-Jun-02 Mon 1.82 1.86 1.82 1.85 177,479 ### ### ### 0.1
1997-May-30 Fri 1.8 1.85 1.8 1.85 87.5 87.5 0.1
1997-May-29 Thu 1.76 1.8 1.76 1.8 85.6 85.6 0.1
1997-May-28 Wed 1.72 1.79 1.71 1.755 85.6 85.6 0.1
1997-May-27 Tue 1.7 1.71 1.7 1.71 70,520 ### ### ### 0.1
1997-May-26 Mon ### ### ### 1.71 42,847 0 25.6 25.6 0.1
1997-May-23 Fri ### 1.71 ### 1.71 ### ### 0.1
1997-May-22 Thu ### 1.7 ### ### 72.3 72.3 0.0
1997-May-21 Wed ### 1.71 ### 1.7 470,522 ### ### ### ###
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon ### 1.7 ### ### 85.3 85.3 0.0
1997-May-16 Fri ### 1.71 ### 1.7 136,986 117,123 89.7 89.7 ###
1997-May-15 Thu ### ### ### ### 87.1 87.1 0.0
1997-May-14 Wed ### ### ### ### 295,440 0 75.5 75.5 0.0
1997-May-13 Tue ### 1.7 ### ### 331,577 281,840 ### ### 0.0
1997-May-12 Mon ### 1.7 ### ### 83.4 83.4 0.0
1997-May-09 Fri ### ### ### ### 150,858 0 ### ### 0.0
1997-May-08 Thu ### ### ### ### 88.0 88.0 0.0
1997-May-07 Wed ### ### ### ### 23.7 23.7 0.0
1997-May-06 Tue ### 1.7 ### ### 236,372 ### 71.5 71.5 0.0
1997-May-05 Mon ### ### ### ### ### ### 0.0
1997-May-02 Fri ### ### ### ### ### ### 0.0
1997-May-01 Thu ### ### ### ### 308,174 0 ### ### 0.0
1997-Apr-30 Wed 1.572 ### 1.572 ### 3,195,226 2,511,447 94.3 94.3 0.0
1997-Apr-29 Tue 1.557 1.57 1.557 1.57 ### ### 0.1
1997-Apr-28 Mon 1.55 1.56 1.55 1.56 ### ### ###
1997-Apr-24 Thu 1.54 1.58 1.54 1.58 89.4 89.4 0.1
1997-Apr-23 Wed 1.572 1.58 1.55 1.57 265,482 415,479 28.5 28.5 0.1
1997-Apr-22 Tue 1.55 1.57 1.54 1.55 70.1 70.1 ###
1997-Apr-21 Mon 1.57 ### 1.55 1.55 70,481 54,622 19.3 19.3 ###
1997-Apr-18 Fri 1.56 ### 1.56 1.57 271,551 ### 65.7 65.7 0.1
1997-Apr-17 Thu 1.54 1.57 1.54 1.57 477,523 742,548 ### ### 0.1
1997-Apr-16 Wed 1.53 1.54 1.52 1.54 44,658 68,326 ### ### ###
1997-Apr-15 Tue 1.51 1.54 1.51 1.52 71.2 71.2 0.1
1997-Apr-14 Mon 1.51 1.51 1.49 1.5 73,581 110,371 ### ### 0.1
1997-Apr-11 Fri ### 1.55 1.52 1.53 ### ### ###
1997-Apr-10 Thu 1.51 1.52 1.51 1.51 ### ### 0.1
1997-Apr-09 Wed 1.49 1.53 1.49 1.5 217,546 ### 71.4 71.4 0.1
1997-Apr-08 Tue 1.46 1.5 1.46 1.5 ### ### 0.1
1997-Apr-07 Mon 1.45 1.5 1.44 1.5 94.2 94.2 0.1
1997-Apr-04 Fri 1.43 1.46 1.43 1.45 ### ### ###
1997-Apr-03 Thu 1.43 1.45 1.4 1.45 81.0 81.0 ###
1997-Apr-02 Wed 1.4 1.443 1.4 1.443 ### ### ###
1997-Apr-01 Tue 1.45 1.46 1.45 1.45 258,974 ### ### ### ###
1997-Mar-27 Thu 1.5 1.5 1.48 1.5 59.7 59.7 0.1
1997-Mar-26 Wed 1.48 1.5 1.47 1.5 ### ### 0.1
1997-Mar-25 Tue 1.49 1.49 1.47 1.48 25.9 25.9 0.1
1997-Mar-24 Mon 1.5 1.5 1.48 1.48 18.6 18.6 0.1
1997-Mar-21 Fri ### ### 1.49 1.49 19.2 19.2 ###
1997-Mar-20 Thu 1.48 1.5 1.46 1.49 ### ### ###
1997-Mar-19 Wed 1.5 1.5 1.48 1.49 ### ### ###
1997-Mar-18 Tue 1.52 1.54 1.46 1.49 194,979 ### ### ### ###
1997-Mar-17 Mon 1.53 1.54 1.52 1.53 ### ### ###
1997-Mar-14 Fri 1.56 1.56 1.5 1.53 182,829 279,728 19.1 19.1 ###
1997-Mar-13 Thu 1.56 1.58 1.55 1.58 811,771 1,270,421 83.4 83.4 0.1
1997-Mar-12 Wed ### 1.58 1.56 1.56 32.0 32.0 ###
1997-Mar-11 Tue 1.56 1.58 1.55 1.56 ### ### ###
1997-Mar-10 Mon 1.52 1.56 1.52 1.56 ### ### ###
1997-Mar-07 Fri 1.51 1.52 1.5 1.52 71,342 107,726 ### ### 0.1
1997-Mar-06 Thu 1.52 1.52 1.5 1.52 66.7 66.7 0.1
1997-Mar-05 Wed 1.46 1.51 1.45 1.51 132,159 ### ### ### 0.1
1997-Mar-04 Tue 1.5 1.51 1.44 1.49 369,159 ### 24.9 24.9 ###
1997-Mar-03 Mon 1.48 1.5 1.48 1.5 86.4 86.4 0.1
1997-Feb-28 Fri 1.48 1.5 1.48 1.5 464,280 691,777 80.2 80.2 0.1
1997-Feb-27 Thu 1.42 1.51 1.42 1.5 98,781 ### ### ### 0.1
1997-Feb-26 Wed ### 1.51 1.48 1.51 73.6 73.6 0.1
1997-Feb-25 Tue 1.5 1.51 1.5 1.5 ### ### 0.1
1997-Feb-24 Mon 1.49 1.51 1.49 1.5 368,942 ### ### ### 0.1
1997-Feb-21 Fri 1.46 1.5 1.46 1.49 85.0 85.0 ###
1997-Feb-20 Thu 1.46 1.46 1.44 1.46 ### ### 0.1
1997-Feb-19 Wed 1.46 1.47 1.46 1.46 ### ### 0.1
1997-Feb-18 Tue 1.43 1.46 1.43 1.46 ### ### 0.1
1997-Feb-17 Mon 1.42 1.45 1.42 1.43 131,351 188,488 ### ### 0.1
1997-Feb-14 Fri 1.445 1.45 1.41 1.42 115,079 ### ### ### ###
1997-Feb-13 Thu 1.47 1.47 1.45 1.45 15.0 15.0 ###
1997-Feb-12 Wed ### 1.5 1.46 1.49 ### ### ###
1997-Feb-11 Tue 1.5 1.51 1.48 1.5 68.2 68.2 0.1
1997-Feb-10 Mon 1.51 1.52 1.5 1.52 ### ### 0.1
1997-Feb-07 Fri ### 1.52 1.5 1.51 25.1 25.1 0.1
1997-Feb-06 Thu 1.51 1.53 1.5 1.51 277,627 ### 63.8 63.8 0.1
1997-Feb-05 Wed 1.5 1.52 1.5 1.51 68,221 ### ### ### 0.1
1997-Feb-04 Tue 1.49 1.49 1.48 1.49 ### ### ###
1997-Feb-03 Mon 1.49 1.5 1.49 1.5 328,024 ### ### ### 0.1
1997-Jan-31 Fri 1.48 1.5 1.47 1.5 192,222 285,449 80.7 80.7 0.1
1997-Jan-30 Thu 1.45 1.49 1.45 1.47 80.2 80.2 ###
1997-Jan-29 Wed 1.4 1.45 1.4 1.45 91.2 91.2 ###
1997-Jan-28 Tue 1.42 1.42 ### 1.41 33.1 33.1 ###
1997-Jan-24 Fri 1.46 1.46 1.43 1.43 ### ### 0.1
1997-Jan-23 Thu 1.5 1.5 1.48 1.48 298,750 ### 15.7 15.7 0.1
1997-Jan-22 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
1997-Jan-21 Tue 1.55 1.55 1.52 1.52 ### ### 0.1
1997-Jan-20 Mon 1.58 1.58 1.56 1.57 ### ### 0.1
1997-Jan-17 Fri 1.575 1.58 1.57 1.58 ### ### 0.1
1997-Jan-16 Thu 1.57 1.58 1.57 1.57 ### ### 0.1
1997-Jan-15 Wed 1.56 1.58 1.56 1.57 98,352 ### 72.6 72.6 0.1
1997-Jan-14 Tue 1.56 1.56 1.5 1.54 20.3 20.3 ###
1997-Jan-13 Mon 1.56 1.58 1.56 1.56 34,881 ### ### ### ###
1997-Jan-10 Fri 1.59 ### 1.5 1.55 110,323 82,742 10.9 10.9 ###
1997-Jan-09 Thu 1.56 1.58 1.53 1.58 121,749 ### 78.6 78.6 0.1
1997-Jan-08 Wed 1.58 1.58 1.56 1.58 59,247 ### 66.3 66.3 0.1
1997-Jan-07 Tue 1.52 1.58 1.52 1.58 94.4 94.4 0.1
1997-Jan-06 Mon 1.5 1.54 1.5 1.54 ### ### ###
1997-Jan-03 Fri 1.49 1.5 1.49 1.5 ### ### 0.1
1997-Jan-02 Thu 1.55 1.56 1.55 1.55 ### ### ###
1996-Dec-31 Tue 1.58 ### 1.58 ### 123,442 ### ### ### 0.0
1996-Dec-30 Mon 1.56 ### 1.56 1.59 85.7 85.7 ###
1996-Dec-27 Fri 1.54 1.56 1.54 1.56 30,677 47,549 78.7 78.7 ###
1996-Dec-24 Tue 1.52 1.54 1.52 1.54 34,850 53,320 83.2 83.2 ###
1996-Dec-23 Mon 1.52 1.55 1.52 1.54 80.6 80.6 ###
1996-Dec-20 Fri 1.5 1.52 1.49 1.52 362,280 ### 76.5 76.5 0.1
1996-Dec-19 Thu 1.47 1.5 1.46 1.5 127,657 ### ### ### 0.1
1996-Dec-18 Wed 1.47 1.5 1.47 1.47 ### ### ###
1996-Dec-17 Tue 1.5 1.5 1.45 1.48 57,780 85,225 19.0 19.0 0.1
1996-Dec-16 Mon 1.51 1.52 1.5 1.5 ### ### 0.1
1996-Dec-13 Fri 1.5 1.53 1.5 1.51 80.4 80.4 0.1
1996-Dec-12 Thu 1.557 1.56 1.5 1.5 ### ### 0.1
1996-Dec-11 Wed 1.56 1.57 1.56 1.56 56,785 ### 77.0 77.0 ###
1996-Dec-10 Tue 1.59 1.59 1.5 1.56 12.7 12.7 ###
1996-Dec-09 Mon 1.554 ### 1.554 1.59 ### ### ###
1996-Dec-06 Fri ### ### 1.52 1.53 311,477 236,722 ### ### ###
1996-Dec-05 Thu ### ### ### ### 242,944 0 21.5 21.5 0.0
1996-Dec-04 Wed 1.58 ### 1.58 ### ### ### 0.0
1996-Dec-03 Tue 1.56 ### 1.56 1.58 84.9 84.9 0.1
1996-Dec-02 Mon ### ### 1.58 1.58 ### ### 0.1
1996-Nov-29 Fri ### ### ### ### 67.8 67.8 0.0
1996-Nov-28 Thu ### ### ### ### ### ### 0.0
1996-Nov-27 Wed ### ### ### ### 73.5 73.5 0.0
1996-Nov-26 Tue ### ### ### ### 101,056 0 ### ### 0.0
1996-Nov-25 Mon ### ### ### ### ### ### 0.0
1996-Nov-22 Fri ### ### ### ### 76.4 76.4 0.0
1996-Nov-21 Thu ### ### ### ### 74,851 0 ### ### 0.0
1996-Nov-20 Wed 1.58 ### 1.58 ### 292,648 ### 79.3 79.3 0.0
1996-Nov-19 Tue 1.59 ### 1.58 1.58 29.5 29.5 0.1
1996-Nov-18 Mon 1.629 ### 1.59 ### ### ### 0.0
1996-Nov-15 Fri 1.58 ### 1.58 ### 174,046 ### 83.3 83.3 0.0
1996-Nov-14 Thu 1.56 1.59 1.56 1.57 76,843 121,027 ### ### 0.1
1996-Nov-13 Wed 1.56 1.56 1.55 1.56 56,949 88,555 70.5 70.5 ###
1996-Nov-12 Tue 1.55 1.56 1.55 1.55 58,588 ### 75.1 75.1 ###
1996-Nov-11 Mon 1.56 1.56 1.51 1.55 ### ### ###
1996-Nov-07 Thu 1.57 1.59 1.55 1.55 23.0 23.0 ###
1996-Nov-06 Wed 1.55 1.57 1.55 1.57 ### ### 0.1
1996-Nov-05 Tue 1.58 1.58 1.55 1.56 11.7 11.7 ###
1996-Nov-04 Mon 1.55 1.58 1.53 1.58 ### ### 0.1
1996-Nov-01 Fri 1.55 1.55 1.55 1.55 183,153 283,887 71.5 71.5 ###
1996-Oct-31 Thu 1.51 1.55 1.51 1.55 118,251 180,924 ### ### ###
1996-Oct-30 Wed 1.48 1.51 1.48 1.51 86.2 86.2 0.1
1996-Oct-29 Tue 1.51 1.51 1.47 1.48 ### ### 0.1
1996-Oct-28 Mon 1.48 1.5 1.48 1.5 ### ### 0.1
1996-Oct-25 Fri 1.49 1.5 1.48 1.5 82.4 82.4 0.1
1996-Oct-24 Thu ### 1.52 1.49 1.51 ### ### 0.1
1996-Oct-23 Wed 1.5 1.51 1.5 1.5 68.9 68.9 0.1
1996-Oct-22 Tue ### 1.51 1.5 1.5 27.5 27.5 0.1
1996-Oct-21 Mon ### ### 1.49 1.51 26.3 26.3 0.1
1996-Oct-18 Fri ### 1.51 1.49 1.51 72.1 72.1 0.1
1996-Oct-17 Thu 1.49 1.5 1.48 1.49 70.5 70.5 ###
1996-Oct-16 Wed 1.57 1.57 1.52 1.52 ### ### 0.1
1996-Oct-15 Tue 1.59 ### 1.58 1.58 ### ### 0.1
1996-Oct-14 Mon 1.58 ### 1.58 1.59 70.7 70.7 ###
1996-Oct-11 Fri 1.56 1.58 1.56 1.58 ### ### 0.1
1996-Oct-10 Thu 1.51 1.58 1.51 1.58 ### ### 0.1
1996-Oct-09 Wed 1.48 1.51 1.48 1.51 ### ### 0.1
1996-Oct-08 Tue 1.58 1.59 1.5 1.5 ### ### 0.1
1996-Oct-07 Mon 1.58 ### 1.57 1.57 20.7 20.7 0.1
1996-Oct-04 Fri 1.547 1.58 1.544 1.58 ### ### 0.1
1996-Oct-03 Thu 1.56 1.59 1.56 1.57 ### ### 0.1
1996-Oct-02 Wed 1.51 1.55 1.51 1.55 ### ### ###
1996-Oct-01 Tue 1.528 1.53 1.51 1.51 ### ### 0.1
1996-Sep-30 Mon 1.5 1.54 1.48 1.53 ### ### ###
1996-Sep-27 Fri 1.45 1.5 1.45 1.5 91.7 91.7 0.1
1996-Sep-26 Thu 1.43 1.48 1.43 1.47 87.5 87.5 ###
1996-Sep-25 Wed 1.41 1.45 1.41 1.45 89.5 89.5 ###
1996-Sep-24 Tue 1.42 1.42 1.4 1.41 ### ### ###
1996-Sep-23 Mon 1.45 1.45 1.4 1.43 22.4 22.4 0.1
1996-Sep-20 Fri 1.46 1.47 1.44 1.46 ### ### 0.1
1996-Sep-19 Thu 1.452 1.48 1.45 1.46 ### ### 0.1
1996-Sep-18 Wed 1.4 1.45 1.4 1.45 95.9 95.9 ###
1996-Sep-17 Tue 1.4 1.4 ### ### 28.1 28.1 0.0
1996-Sep-16 Mon 1.426 1.44 1.4 1.4 ### ### ###
1996-Sep-13 Fri 1.41 1.42 1.4 1.42 ### ### ###
1996-Sep-12 Thu ### 1.4 ### 1.4 ### ### ###
1996-Sep-11 Wed ### 1.4 ### 1.4 83.5 83.5 ###
1996-Sep-10 Tue 1.4 1.4 ### 1.4 ### ### ###
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri 1.42 1.42 ### ### 4.4 4.4 0.0
1996-Sep-05 Thu 1.43 1.43 1.42 1.43 ### ### 0.1
1996-Sep-04 Wed 1.42 1.44 1.42 1.42 ### ### ###
1996-Sep-03 Tue 1.4 1.42 1.4 1.41 ### ### ###
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### 1.4 ### 1.4 76.8 76.8 ###
1996-Aug-28 Wed ### 1.4 ### ### 84.3 84.3 0.0
1996-Aug-27 Tue 1.4 1.4 ### ### ### ### 0.0
1996-Aug-26 Mon 1.4 1.42 1.4 1.4 74.4 74.4 ###
1996-Aug-23 Fri 1.45 1.45 1.42 1.42 10.7 10.7 ###
1996-Aug-22 Thu 1.46 1.5 1.42 1.46 ### ### 0.1
1996-Aug-21 Wed 1.48 1.5 1.48 1.48 62.5 62.5 0.1
1996-Aug-20 Tue 1.45 1.49 1.45 1.48 ### ### 0.1
1996-Aug-19 Mon 1.4 1.45 1.4 1.43 88.2 88.2 0.1
1996-Aug-16 Fri ### 1.4 ### ### ### ### 0.0
1996-Aug-15 Thu ### 1.4 ### ### 78.3 78.3 0.0
1996-Aug-14 Wed ### ### ### ### 78.6 78.6 0.0
1996-Aug-13 Tue ### ### ### ### 68.5 68.5 0.0
1996-Aug-12 Mon ### ### ### ### 88.1 88.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### 83.4 83.4 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon 1.43 1.43 1.4 1.4 7.9 7.9 ###
1996-Aug-02 Fri 1.44 1.44 1.43 1.43 ### ### 0.1
1996-Aug-01 Thu 1.47 1.48 1.44 1.45 ### ### ###
1996-Jul-31 Wed 1.4 1.5 1.4 1.46 ### ### 0.1
1996-Jul-30 Tue 1.4 1.4 ### ### ### ### 0.0
1996-Jul-29 Mon ### 1.4 ### ### 83.1 83.1 0.0
1996-Jul-26 Fri 1.43 1.44 ### ### 6.4 6.4 0.0
1996-Jul-25 Thu 1.43 1.43 1.42 1.42 28.5 28.5 ###
1996-Jul-24 Wed 1.4 1.44 1.4 1.42 ### ### ###
1996-Jul-23 Tue 1.4 1.43 1.4 1.43 92.7 92.7 0.1
1996-Jul-22 Mon 1.4 1.4 ### 1.4 ### ### ###
1996-Jul-19 Fri 1.4 1.44 1.4 1.44 ### ### 0.1
1996-Jul-18 Thu ### 1.4 ### ### ### ### 0.0
1996-Jul-17 Wed 1.41 1.41 ### ### ### ### 0.0
1996-Jul-16 Tue 1.41 1.41 ### 1.4 38.4 38.4 ###
1996-Jul-15 Mon 1.41 1.42 1.41 1.42 ### ### ###
1996-Jul-12 Fri 1.41 1.43 1.4 1.4 ### ### ###
1996-Jul-11 Thu 1.43 1.43 1.42 1.43 79.8 79.8 0.1
1996-Jul-10 Wed 1.45 1.45 1.42 1.45 ### ### ###
1996-Jul-09 Tue 1.45 1.47 1.45 1.45 73.2 73.2 ###
1996-Jul-08 Mon 1.46 1.47 1.45 1.45 34.7 34.7 ###
1996-Jul-05 Fri 1.45 1.46 1.44 1.45 74.2 74.2 ###
1996-Jul-04 Thu 1.43 1.46 1.43 1.45 85.9 85.9 ###
1996-Jul-03 Wed 1.44 1.44 1.43 1.43 ### ### 0.1
1996-Jul-02 Tue 1.44 1.45 1.44 1.44 ### ### 0.1
1996-Jul-01 Mon 1.43 1.44 1.43 1.44 75.5 75.5 0.1


Server processing from 2025-05-06 21:57:47 thru 2025-05-06 21:57:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000