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

Currently Thu 24-Apr-25 10:44:27 AM AEST

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

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

(NFM) NORMANDY NFM LIMITED Daily Prices...

     Prev Section TOC    Company Info for NFM    Limits Next Section


Company Details for (NFM) NORMANDY NFM LIMITED

Listing Code NFM
Listing Name NORMANDY NFM LIMITED
GICS Sector
ISIN Name NORMANDY NFM LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000NFM0


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for NFM .. Monday 14th April 2003

NFM 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 ### 4 0.0
MAX 23.49 37,865,483 ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1200 Days for (NFM) NORMANDY NFM LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Sep-15 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Sep-14 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Sep-13 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Sep-12 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-10 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-09 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-08 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-07 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-06 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-03 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-02 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jun-01 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-May-31 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-May-30 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-May-27 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-May-26 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-May-25 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-May-24 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-May-23 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-May-20 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-May-19 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-May-18 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-May-17 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-May-16 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-May-13 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-May-12 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-May-11 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-May-10 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-May-09 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-May-06 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-May-05 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-May-04 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-May-03 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-May-02 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-29 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-28 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-27 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-26 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-22 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-21 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-20 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-19 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-18 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-15 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-14 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-13 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-12 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-11 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-08 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-07 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-06 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-05 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-04 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Apr-01 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-31 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-30 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-29 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-24 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-23 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-22 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-21 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-18 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-17 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-16 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-15 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-14 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-11 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-10 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-09 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-08 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-07 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-04 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-03 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-02 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Mar-01 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-28 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-25 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-24 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-23 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-22 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-21 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-18 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-17 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-16 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-15 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-14 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-11 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-10 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-09 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-08 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-07 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-04 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-03 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-02 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Feb-01 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-31 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-28 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-27 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-25 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-24 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-21 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-20 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-19 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-18 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-17 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-14 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-13 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-12 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-11 Tue 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-10 Mon 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-07 Fri 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-06 Thu 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-05 Wed 18.7 18.7 18.7 18.7 0 1.3
2005-Jan-04 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-31 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-30 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-29 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-24 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-23 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-22 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-21 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-20 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-17 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-16 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-15 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-14 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-13 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-10 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-09 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-08 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-07 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-06 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-03 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-02 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Dec-01 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-30 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-29 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-26 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-25 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-24 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-23 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-22 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-19 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-18 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-17 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-16 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-15 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-12 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-11 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-10 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-09 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-08 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-05 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-04 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-03 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-02 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Nov-01 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-29 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-28 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-27 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-26 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-25 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-22 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-21 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-20 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-19 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-18 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-15 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-14 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-13 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-12 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-11 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-08 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-07 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-06 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-05 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-04 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Oct-01 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-30 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-29 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-28 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-27 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-24 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-23 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-22 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-21 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-20 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-17 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-16 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-15 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-14 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-13 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-10 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-09 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-08 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-07 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-06 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-03 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-02 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Sep-01 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-31 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-30 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-27 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-26 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-25 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-24 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-23 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-20 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-19 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-18 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-17 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-16 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-13 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-12 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-11 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-10 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-09 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-06 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-05 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-04 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-03 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Aug-02 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-30 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-29 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-28 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-27 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-26 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-23 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-22 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-21 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-20 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-19 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-16 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-15 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-14 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-13 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-12 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-09 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-08 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-07 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-06 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-05 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-02 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jul-01 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-30 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-29 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-28 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-25 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-24 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-23 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-22 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-21 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-18 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-17 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-16 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-15 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-11 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-10 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-09 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-08 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-07 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-04 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-03 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-02 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-Jun-01 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-May-31 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-May-28 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-May-27 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-May-26 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-May-25 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-May-24 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-May-21 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-May-20 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-May-19 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-May-18 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-May-17 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-May-14 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-May-13 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-May-12 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-May-11 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-May-10 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-May-07 Fri 18.7 18.7 18.7 18.7 0 1.3
2004-May-06 Thu 18.7 18.7 18.7 18.7 0 1.3
2004-May-05 Wed 18.7 18.7 18.7 18.7 0 1.3
2004-May-04 Tue 18.7 18.7 18.7 18.7 0 1.3
2004-May-03 Mon 18.7 18.7 18.7 18.7 0 1.3
2004-Mar-11 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-31 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-30 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-29 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-24 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-23 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-22 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-19 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-18 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-17 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-16 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-15 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-12 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-11 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-10 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-09 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-08 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-05 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-04 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-03 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-02 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Dec-01 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-28 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-27 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-26 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-25 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-24 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-21 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-20 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-19 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-18 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-17 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-14 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-13 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-12 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-11 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-10 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-07 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-06 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-05 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-04 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Nov-03 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-31 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-30 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-29 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-28 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-27 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-24 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-23 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-22 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-21 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-20 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-17 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-16 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-15 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-14 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-13 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-10 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-09 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-08 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-07 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-06 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-03 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-02 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Oct-01 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-30 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-29 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-26 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-25 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-24 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-23 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-22 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-19 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-18 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-17 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-16 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-15 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-12 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-11 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-10 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-09 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-08 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-05 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-04 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-03 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-02 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Sep-01 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-29 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-28 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-27 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-26 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-25 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-22 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-21 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-20 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-19 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-18 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-15 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-14 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-13 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-12 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-11 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-08 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-07 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-06 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-05 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-04 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Aug-01 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-31 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-30 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-29 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-28 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-25 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-24 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-23 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-22 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-21 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-18 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-17 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-16 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-15 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-14 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-11 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-10 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-09 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-08 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-07 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-04 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-03 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-02 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jul-01 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-30 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-27 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-25 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-24 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-23 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-20 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-19 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-18 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-17 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-16 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-13 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-12 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-11 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-10 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-06 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-05 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-04 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-03 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Jun-02 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-May-30 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-May-29 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-May-28 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-May-27 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-May-26 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-May-23 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-May-22 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-May-21 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-May-20 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-May-19 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-May-16 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-May-15 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-May-14 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-May-13 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-May-12 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-May-09 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-May-08 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-May-07 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-May-06 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-May-05 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-May-02 Fri 18.7 18.7 18.7 18.7 0 1.3
2003-May-01 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-30 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-29 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-28 Mon 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-24 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-23 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-22 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-17 Thu 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-16 Wed 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-15 Tue 18.7 18.7 18.7 18.7 0 1.3
2003-Apr-14 Mon 18.55 18.7 18.5 18.7 ### ### 1.3
2003-Apr-11 Fri 18.5 18.51 18.5 18.5 43,158 ### 72.1 72.1 ###
2003-Apr-10 Thu 18.44 18.85 18.44 18.85 21,157 394,472 ### ### ###
2003-Apr-09 Wed ### 18.46 ### 18.4 25,550 235,826 ### ### 1.3
2003-Apr-08 Tue ### ### 18.28 18.28 115,048 ### 29.8 29.8 1.3
2003-Apr-07 Mon ### ### 18.2 ### 70,380 640,458 ### ### 0.0
2003-Apr-04 Fri 18.2 18.2 ### 18.2 58,048 ### ### ### ###
2003-Apr-03 Thu 18.2 18.25 ### 18.2 72.4 72.4 ###
2003-Apr-02 Wed ### ### ### ### 2,521 0 78.6 78.6 0.0
2003-Apr-01 Tue 18.8 18.8 ### ### 25.7 25.7 0.0
2003-Mar-31 Mon ### 19.22 ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 23,583 0 70.9 70.9 0.0
2003-Mar-27 Thu 18.22 ### 18.22 ### 18,728 ### ### ### 0.0
2003-Mar-26 Wed 18.27 18.28 18.24 18.27 ### ### ###
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 10,757 0 ### ### 0.0
2003-Mar-21 Fri ### ### 18.43 18.43 7.7 7.7 ###
2003-Mar-20 Thu ### ### ### ### 18,154 0 ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 70.9 70.9 0.0
2003-Mar-18 Tue 18.75 18.75 18.49 18.5 15.0 15.0 ###
2003-Mar-17 Mon 18.5 18.75 18.5 18.75 14,382 ### ### ### ###
2003-Mar-14 Fri ### ### ### ### 69.1 69.1 0.0
2003-Mar-13 Thu ### 18.25 ### ### 13,451 122,740 79.5 79.5 0.0
2003-Mar-12 Wed ### ### ### ### 46,273 0 ### ### 0.0
2003-Mar-11 Tue 18.5 18.5 ### 18.2 44,622 412,753 ### ### ###
2003-Mar-10 Mon ### ### ### 18.85 86.7 86.7 ###
2003-Mar-07 Fri ### ### ### ### 27,040 0 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 34,071 0 ### ### 0.0
2003-Mar-05 Wed 19.5 19.7 19.5 ### 81.2 81.2 0.0
2003-Mar-04 Tue 19.2 ### 19.2 ### 95,574 ### 78.6 78.6 0.0
2003-Mar-03 Mon 19.55 19.55 19.5 19.52 ### ### 1.4
2003-Feb-28 Fri 19.5 19.5 ### 19.5 76.7 76.7 1.4
2003-Feb-27 Thu 19.8 20 19.8 20 82.9 82.9 1.4
2003-Feb-26 Wed ### ### 19.75 19.8 25.6 25.6 1.4
2003-Feb-25 Tue 20 20 ### 20 84.6 84.6 1.4
2003-Feb-24 Mon ### ### 20 20 11.4 11.4 1.4
2003-Feb-21 Fri 20.5 20.71 20.5 20.7 40,473 833,946 ### ### 1.5
2003-Feb-20 Thu 20.4 20.5 20.4 20.5 ### ### 1.5
2003-Feb-19 Wed 19.81 20.25 19.81 20.2 88.1 88.1 1.4
2003-Feb-18 Tue 19.5 19.81 19.5 19.8 22,479 441,824 87.0 87.0 1.4
2003-Feb-17 Mon ### 20.2 ### ### ### ### 0.0
2003-Feb-14 Fri ### 20.85 ### 20.75 26,021 ### 84.6 84.6 1.5
2003-Feb-13 Thu 20.23 20.26 20.2 20.2 ### ### 1.4
2003-Feb-12 Wed 20.42 21 20.42 ### 85,354 1,767,681 ### ### 0.0
2003-Feb-11 Tue ### 20.41 ### ### ### ### 0.0
2003-Feb-10 Mon 20.81 ### 20.8 20.8 ### ### 1.5
2003-Feb-07 Fri 21.2 21.2 21 ### 22,421 473,083 ### ### 0.0
2003-Feb-06 Thu 22.5 22.5 21 21.25 5.7 5.7 1.5
2003-Feb-05 Wed 22 22.5 ### 22.5 89.8 89.8 1.6
2003-Feb-04 Tue 21.4 21.88 21.4 21.88 28,243 611,178 ### ### 1.6
2003-Feb-03 Mon 21.78 21.78 21.5 21.5 21,654 ### 25.4 25.4 1.5
2003-Jan-31 Fri 21.55 21.78 21.55 21.75 ### ### ###
2003-Jan-30 Thu 21.5 21.5 ### 21.2 ### ### 1.5
2003-Jan-29 Wed 21.4 ### 21.4 ### ### ### 0.0
2003-Jan-28 Tue 21.71 ### ### 21.5 35.0 35.0 1.5
2003-Jan-24 Fri 21.42 ### 21.42 ### 80.7 80.7 0.0
2003-Jan-23 Thu 21 21.2 21 ### 49,020 1,034,322 ### ### 0.0
2003-Jan-22 Wed 20.4 20.7 20.4 ### 19,950 409,972 ### ### 0.0
2003-Jan-21 Tue 20.2 20.22 20.2 20.22 76.6 76.6 1.4
2003-Jan-20 Mon 20.5 20.5 ### ### 16.8 16.8 0.0
2003-Jan-17 Fri 21 ### 20.85 20.85 470,750 ### ### ### ###
2003-Jan-16 Thu 20.2 ### 20.2 ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 215,949 0 ### ### 0.0
2003-Jan-14 Tue 21 21 ### ### ### ### 0.0
2003-Jan-13 Mon 21 ### 20.8 20.8 ### ### 1.5
2003-Jan-10 Fri ### ### 20.85 ### 78.4 78.4 0.0
2003-Jan-09 Thu 21.25 ### 21.25 ### 47,324 ### ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 110,588 0 29.0 29.0 0.0
2003-Jan-07 Tue 22.5 22.5 ### 22 ### ### ###
2003-Jan-06 Mon 22.75 23.49 22.75 23 86,748 ### 76.0 76.0 1.6
2003-Jan-03 Fri ### 22.55 ### 22.55 76,374 ### ### ### ###
2003-Jan-02 Thu 22.2 22.2 22.2 22.2 ### ### 1.6
2002-Dec-31 Tue ### ### 22 ### ### ### 0.0
2002-Dec-30 Mon ### ### ### 22.8 77.2 77.2 1.6
2002-Dec-27 Fri 22.5 22.57 22.5 22.57 20,642 ### 71.9 71.9 1.6
2002-Dec-24 Tue 21.8 22.59 21.8 22.4 92.5 92.5 ###
2002-Dec-23 Mon 21.51 21.7 ### 21.7 42,523 461,374 ### ### 1.6
2002-Dec-20 Fri 22.7 22.7 21.5 ### 57,540 ### ### ### 0.0
2002-Dec-19 Thu ### 23 ### ### 89,389 1,027,973 89.8 89.8 0.0
2002-Dec-18 Wed 22.7 22.7 21 21.8 84,974 1,856,681 ### ### 1.6
2002-Dec-17 Tue ### 22.5 ### 22.5 ### ### 1.6
2002-Dec-16 Mon ### ### ### ### 99,957 0 31.3 31.3 0.0
2002-Dec-13 Fri ### 21.7 ### ### 305,344 3,312,982 ### ### 0.0
2002-Dec-12 Thu 20.4 20.81 20.4 ### 1,278,647 26,346,521 83.5 83.5 0.0
2002-Dec-11 Wed ### ### ### ### ### ### 0.0
2002-Dec-10 Tue ### 20.25 ### 20.2 897,841 9,090,640 81.7 81.7 1.4
2002-Dec-09 Mon ### ### ### 20.2 ### ### 1.4
2002-Dec-06 Fri 19.51 19.52 19.45 19.5 436,876 8,512,528 28.5 28.5 1.4
2002-Dec-05 Thu ### 19.2 ### ### ### ### 0.0
2002-Dec-04 Wed ### ### 18.8 18.8 28.4 28.4 1.3
2002-Dec-03 Tue ### 18.2 ### ### ### ### 0.0
2002-Dec-02 Mon ### ### ### ### 69.5 69.5 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu 17.85 ### 17.85 ### ### ### 0.0
2002-Nov-27 Wed 17.7 17.8 17.7 17.8 14,824 263,126 ### ### ###
2002-Nov-26 Tue ### 17.7 ### 17.7 3,958 35,028 ### ### 1.3
2002-Nov-25 Mon ### ### ### ### ### ### 0.0
2002-Nov-22 Fri 17.8 17.8 ### 17.8 70.8 70.8 ###
2002-Nov-21 Thu 17.8 17.8 17.8 17.8 71.2 71.2 ###
2002-Nov-20 Wed ### 17.8 ### 17.8 76.9 76.9 ###
2002-Nov-19 Tue 17.59 17.8 17.55 ### 75.8 75.8 0.0
2002-Nov-18 Mon ### 17.8 17.54 17.8 81.7 81.7 ###
2002-Nov-15 Fri 17.78 17.8 17.75 17.8 ### ### ###
2002-Nov-14 Thu ### 17.78 ### 17.78 94.2 94.2 1.3
2002-Nov-13 Wed 17.8 17.8 17.8 17.8 0 ###
2002-Nov-12 Tue 17.5 17.5 17.5 17.5 0 1.3
2002-Nov-11 Mon 17.8 17.8 17.25 17.5 ### ### 1.3
2002-Nov-08 Fri ### ### ### ### 0 0.0
2002-Nov-07 Thu ### ### ### ### 320 0 77.3 77.3 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### 17.59 ### 14,948 ### 74.4 74.4 0.0
2002-Oct-30 Wed ### 17.8 ### 17.8 ### ### ###
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 1,421 0 96.5 96.5 0.0
2002-Oct-25 Fri ### ### ### ### 70.6 70.6 0.0
2002-Oct-24 Thu 16.7 16.8 16.5 16.5 3,145 ### 23.0 23.0 1.2
2002-Oct-23 Wed 16.5 ### 16.5 16.8 ### ### 1.2
2002-Oct-22 Tue 16.4 16.4 16.4 16.4 73.3 73.3 ###
2002-Oct-21 Mon 16.4 16.4 16.4 16.4 0 ###
2002-Oct-18 Fri 16.2 16.4 ### 16.4 15,274 125,246 81.9 81.9 ###
2002-Oct-17 Thu 16.2 16.4 16.2 16.4 84.2 84.2 ###
2002-Oct-16 Wed ### 16.5 ### 16.5 ### ### 1.2
2002-Oct-15 Tue ### 16.5 ### 16.5 972 ### 91.5 91.5 1.2
2002-Oct-14 Mon ### 16.5 ### 16.5 ### ### 1.2
2002-Oct-11 Fri 16.5 16.5 16.5 16.5 74.5 74.5 1.2
2002-Oct-10 Thu 16.5 16.5 16.5 16.5 0 1.2
2002-Oct-09 Wed 16.5 16.5 16.5 16.5 0 1.2
2002-Oct-08 Tue 16.7 16.7 ### 16.5 2,120 ### 22.4 22.4 1.2
2002-Oct-07 Mon 16.5 16.75 16.5 16.75 91.7 91.7 ###
2002-Oct-04 Fri 16.5 16.5 16.5 16.5 ### ### 1.2
2002-Oct-03 Thu 16.5 16.5 16.5 16.5 ### ### 1.2
2002-Oct-02 Wed ### 16.75 ### 16.5 ### ### 1.2
2002-Oct-01 Tue 16.5 16.75 16.5 16.5 10,687 177,671 ### ### 1.2
2002-Sep-30 Mon ### 16.5 ### 16.5 2,141 ### ### ### 1.2
2002-Sep-27 Fri ### 16.49 ### 16.49 5,121 42,222 ### ### 1.2
2002-Sep-26 Thu 16.75 16.75 16.75 16.75 0 ###
2002-Sep-25 Wed 16.7 16.76 ### 16.75 12,350 ### 82.2 82.2 ###
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon 16.8 16.8 16.8 16.8 ### ### 1.2
2002-Sep-20 Fri 16.85 16.85 16.8 16.8 1,783 ### 29.7 29.7 1.2
2002-Sep-19 Thu 16.85 16.85 16.85 16.85 1,650 ### 79.1 79.1 ###
2002-Sep-18 Wed ### ### 16.85 16.85 4,654 ### ### ### ###
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 34.9 34.9 0.0
2002-Sep-13 Fri 16.8 ### 16.8 ### ### ### 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 7,658 0 81.0 81.0 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### 17.2 ### ### ### ### 0.0
2002-Sep-05 Thu 16.7 16.8 16.7 16.8 3,475 ### 74.8 74.8 1.2
2002-Sep-04 Wed 16.85 16.85 16.7 16.8 ### ### 1.2
2002-Sep-03 Tue 16.81 16.81 16.81 16.81 0 ###
2002-Sep-02 Mon 17.25 17.25 17.25 17.25 0 1.2
2002-Aug-30 Fri ### 17.25 ### 17.25 41,280 356,040 84.8 84.8 1.2
2002-Aug-29 Thu 17.44 17.45 16.85 16.85 10,980 ### ### ### ###
2002-Aug-28 Wed 17.5 17.5 17.5 17.5 571 ### 72.3 72.3 1.3
2002-Aug-27 Tue ### ### ### ### ### ### 0.0
2002-Aug-26 Mon 17.7 17.7 17.7 17.7 0 1.3
2002-Aug-23 Fri 17.7 17.79 ### 17.7 7,959 ### 72.1 72.1 1.3
2002-Aug-22 Thu 17.21 ### 17.21 ### 7,953 ### 86.2 86.2 0.0
2002-Aug-21 Wed 17.4 17.4 17.4 17.4 73.6 73.6 1.2
2002-Aug-20 Tue 17.5 17.5 17.5 17.5 0 1.3
2002-Aug-19 Mon 17.2 17.5 17.2 17.5 ### ### 1.3
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu 16.75 ### 16.75 ### 96.3 96.3 0.0
2002-Aug-14 Wed ### ### ### ### 1,884 0 ### ### 0.0
2002-Aug-13 Tue 16.5 ### 16.5 ### 2,957 ### ### ### 0.0
2002-Aug-12 Mon 16.25 16.5 16.2 16.5 1,989 32,520 84.9 84.9 1.2
2002-Aug-09 Fri 16.2 16.23 16.2 16.23 32,541 527,652 70.1 70.1 ###
2002-Aug-08 Thu ### ### ### ### 10,522 0 87.8 87.8 0.0
2002-Aug-07 Wed ### ### 15.5 15.5 ### ### 1.1
2002-Aug-06 Tue 15.5 15.5 15.5 15.5 2,825 43,787 ### ### 1.1
2002-Aug-05 Mon 15.5 15.5 15.5 15.5 ### ### 1.1
2002-Aug-02 Fri 15.5 15.5 15.5 15.5 ### ### 1.1
2002-Aug-01 Thu ### ### ### 15.5 90.5 90.5 1.1
2002-Jul-31 Wed ### 15.5 ### 15.5 ### ### 1.1
2002-Jul-30 Tue 14.25 ### 14.25 ### 23,527 167,629 93.7 93.7 0.0
2002-Jul-29 Mon ### ### ### ### 9,959 0 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu 15.5 15.55 15.5 15.5 ### ### 1.1
2002-Jul-24 Wed 14.8 15.5 14.8 15.5 96.5 96.5 1.1
2002-Jul-23 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-22 Mon 15.5 ### 15.5 ### 8,427 ### 69.3 69.3 0.0
2002-Jul-19 Fri ### ### 14.7 14.7 7,543 55,441 23.2 23.2 ###
2002-Jul-18 Thu 15.25 15.25 ### ### 24.9 24.9 0.0
2002-Jul-17 Wed 15.4 15.4 15.2 15.2 ### ### 1.1
2002-Jul-16 Tue 15.5 15.5 15.2 15.5 ### ### 1.1
2002-Jul-15 Mon 15.5 15.7 15.4 15.5 15,582 ### ### ### 1.1
2002-Jul-12 Fri 15.5 15.5 ### 15.5 13,123 ### 73.0 73.0 1.1
2002-Jul-11 Thu 15.7 15.7 15.49 15.5 4,485 69,943 ### ### 1.1
2002-Jul-10 Wed ### ### ### ### 77.0 77.0 0.0
2002-Jul-09 Tue 15.45 15.8 15.45 15.7 20,188 ### ### ### ###
2002-Jul-08 Mon ### ### ### ### 18.7 18.7 0.0
2002-Jul-05 Fri 15.45 15.89 15.45 15.89 ### ### ###
2002-Jul-04 Thu 15.25 15.5 15.2 15.5 83.9 83.9 1.1
2002-Jul-03 Wed 15.7 15.7 15.5 15.5 ### ### 1.1
2002-Jul-02 Tue ### ### 15.5 15.89 16,978 131,579 33.7 33.7 ###
2002-Jul-01 Mon 16.5 16.5 ### ### 3,959 ### 10.8 10.8 0.0
2002-Jun-28 Fri 16.5 16.5 16.5 16.5 2,587 42,685 63.2 63.2 1.2
2002-Jun-27 Thu 16.5 16.8 16.5 16.5 68.1 68.1 1.2
2002-Jun-26 Wed 16.5 16.5 16.5 16.5 82.4 82.4 1.2
2002-Jun-25 Tue 16.8 16.8 16.79 16.79 1,222 20,523 ### ### ###
2002-Jun-24 Mon 16.8 16.8 16.8 16.8 0 1.2
2002-Jun-21 Fri 16.8 16.8 16.8 16.8 ### ### 1.2
2002-Jun-20 Thu 16.82 16.82 16.75 16.8 32.4 32.4 1.2
2002-Jun-19 Wed ### ### 16.75 16.75 12,352 103,448 30.8 30.8 ###
2002-Jun-18 Tue 16.87 16.87 16.84 16.85 3,970 ### ### ### ###
2002-Jun-17 Mon 16.85 ### 16.85 16.87 21,670 ### ### ### ###
2002-Jun-14 Fri 16.27 16.85 16.27 16.85 ### ### ###
2002-Jun-13 Thu 15.83 16.2 15.83 16.2 ### ### 1.2
2002-Jun-12 Wed ### 16.5 15.8 15.8 14,043 ### 21.5 21.5 1.1
2002-Jun-11 Tue ### ### 16.5 16.5 3,655 30,153 18.6 18.6 1.2
2002-Jun-07 Fri ### 17.45 ### ### 24.4 24.4 0.0
2002-Jun-06 Thu 17.5 ### 17.4 17.5 ### ### 1.3
2002-Jun-05 Wed ### ### ### ### 71.8 71.8 0.0
2002-Jun-04 Tue 18.5 18.5 18.5 18.5 79.2 79.2 ###
2002-Jun-03 Mon 18.88 18.88 18.2 18.5 17.1 17.1 ###
2002-May-31 Fri 18.45 18.5 ### 18.5 9,585 ### ### ### ###
2002-May-30 Thu ### ### 18.5 18.5 14.6 14.6 ###
2002-May-29 Wed ### ### ### 18.5 ### ### ###
2002-May-28 Tue ### ### 17.58 ### ### ### 0.0
2002-May-27 Mon 17.5 ### 17.5 ### 16,445 ### 87.1 87.1 0.0
2002-May-24 Fri 17.25 17.45 17.25 17.4 10,170 176,449 72.7 72.7 1.2
2002-May-23 Thu ### 17.5 ### ### 78.7 78.7 0.0
2002-May-22 Wed 17.2 17.2 ### 17.2 ### ### 1.2
2002-May-21 Tue ### 17.2 ### ### 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 23.4 23.4 0.0
2002-May-16 Thu 16.51 ### 16.51 ### 90.1 90.1 0.0
2002-May-15 Wed ### ### 16.5 16.5 ### ### 1.2
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon 16.79 ### 16.79 ### 26,774 ### 87.4 87.4 0.0
2002-May-10 Fri 15.45 ### 15.45 ### 41,973 324,241 99.1 99.1 0.0
2002-May-09 Thu 15.21 ### 15.21 ### 1,578 ### 81.0 81.0 0.0
2002-May-08 Wed 15.21 15.25 15.2 15.25 72.3 72.3 ###
2002-May-07 Tue 15.22 15.22 15.2 15.2 38.2 38.2 1.1
2002-May-06 Mon 15.21 15.5 15.21 15.25 4,250 65,258 ### ### ###
2002-May-03 Fri 15.2 15.25 15.2 15.2 ### ### 1.1
2002-May-02 Thu ### 15.25 ### ### 90.3 90.3 0.0
2002-May-01 Wed ### 14.75 ### 14.7 ### ### ###
2002-Apr-30 Tue ### 14.25 ### 14.25 87.3 87.3 1.0
2002-Apr-29 Mon ### ### ### ### 119,920 0 ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### 13.87 ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 75.1 75.1 0.0
2002-Apr-22 Mon ### ### 13.87 ### ### ### 0.0
2002-Apr-19 Fri 13.87 13.87 13.87 13.87 70.0 70.0 ###
2002-Apr-18 Thu ### ### ### ### 10,285 0 26.3 26.3 0.0
2002-Apr-17 Wed ### ### 13.8 ### 10,444 ### 73.7 73.7 0.0
2002-Apr-16 Tue ### ### ### ### 73.7 73.7 0.0
2002-Apr-15 Mon ### ### ### ### 15,570 0 71.2 71.2 0.0
2002-Apr-12 Fri ### ### 13.8 13.8 13,350 ### ### ### 1.0
2002-Apr-11 Thu ### ### ### ### 79.5 79.5 0.0
2002-Apr-10 Wed 13.87 13.87 13.87 13.87 ### ### ###
2002-Apr-09 Tue 14.45 14.45 13.8 ### 10,245 ### 9.9 9.9 0.0
2002-Apr-08 Mon 14.5 14.5 14.4 14.45 36.3 36.3 1.0
2002-Apr-05 Fri 14.5 ### 14.5 14.5 12,886 93,423 ### ### 1.0
2002-Apr-04 Thu ### 14.5 ### 14.5 23,041 167,047 ### ### 1.0
2002-Apr-03 Wed ### 14.5 ### 14.5 35,283 ### ### ### 1.0
2002-Apr-02 Tue 13.8 13.8 13.8 13.8 0 1.0
2002-Mar-28 Thu ### ### 13.8 13.8 6,154 ### 24.6 24.6 1.0
2002-Mar-27 Wed ### ### 13.85 ### 11,759 ### 28.6 28.6 0.0
2002-Mar-26 Tue ### ### ### ### 77.1 77.1 0.0
2002-Mar-25 Mon ### ### 13.85 13.85 3,176 ### 27.5 27.5 ###
2002-Mar-22 Fri 13.75 13.75 ### 13.7 28.0 28.0 1.0
2002-Mar-21 Thu 13.5 ### 13.5 ### 15,250 ### 79.2 79.2 0.0
2002-Mar-20 Wed ### 13.51 ### 13.5 84.3 84.3 1.0
2002-Mar-19 Tue ### 13.5 ### 13.45 88.4 88.4 ###
2002-Mar-18 Mon ### ### ### ### 73.1 73.1 0.0
2002-Mar-15 Fri ### ### ### ### 76.7 76.7 0.0
2002-Mar-14 Thu ### ### ### ### 6,152 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 74.2 74.2 0.0
2002-Mar-11 Mon ### ### ### ### ### ### 0.0
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 6,350 0 79.2 79.2 0.0
2002-Mar-06 Wed ### ### ### ### 1,848 0 ### ### 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 650 0 ### ### 0.0
2002-Feb-27 Wed 12.8 13.2 12.8 ### 26,650 346,450 85.6 85.6 0.0
2002-Feb-26 Tue 12.8 12.8 ### 12.8 7,379 47,225 ### ### 0.9
2002-Feb-25 Mon ### ### ### 12.8 ### ### 0.9
2002-Feb-22 Fri 12.7 12.7 ### ### 6,323 40,151 ### ### 0.0
2002-Feb-21 Thu 12.8 12.8 ### ### 25.9 25.9 0.0
2002-Feb-20 Wed 12.8 12.8 12.77 12.8 ### ### 0.9
2002-Feb-19 Tue ### ### ### ### 2,574 0 ### ### 0.0
2002-Feb-18 Mon ### ### 12.8 12.8 759 4,857 ### ### 0.9
2002-Feb-15 Fri ### ### ### ### 24,672 0 ### ### 0.0
2002-Feb-14 Thu ### ### ### ### 35.5 35.5 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue ### ### ### ### 8,479 0 ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 35,155 0 ### ### 0.0
2002-Feb-08 Fri 12.8 ### 12.8 ### 80.8 80.8 0.0
2002-Feb-07 Thu 12.8 ### 12.8 ### 218,228 1,396,659 ### ### 0.0
2002-Feb-06 Wed 12.45 12.85 12.45 12.8 ### ### 0.9
2002-Feb-05 Tue ### ### ### ### 87.3 87.3 0.0
2002-Feb-04 Mon 11.75 11.75 11.75 11.75 69.3 69.3 ###
2002-Feb-01 Fri ### 11.4 ### ### 7,242 41,279 72.7 72.7 0.0
2002-Jan-31 Thu ### ### ### ### 82.3 82.3 0.0
2002-Jan-30 Wed ### ### 10.81 ### 13,348 72,145 ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 70.9 70.9 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 75.2 75.2 0.0
2002-Jan-24 Thu ### ### 10.82 ### 30.7 30.7 0.0
2002-Jan-23 Wed ### ### ### ### ### ### 0.0
2002-Jan-22 Tue 10.75 ### 10.75 ### 86.1 86.1 0.0
2002-Jan-21 Mon ### ### 10.55 ### 67.9 67.9 0.0
2002-Jan-18 Fri 10.7 10.75 10.55 10.55 ### ### ###
2002-Jan-17 Thu 10.7 10.75 10.7 10.7 73.1 73.1 0.8
2002-Jan-16 Wed 10.349 10.55 10.349 10.55 ### ### ###
2002-Jan-15 Tue ### 10.55 ### 10.55 354,572 ### 88.5 88.5 ###
2002-Jan-14 Mon 10.25 10.25 10.25 10.25 2,628 ### 77.7 77.7 0.7
2002-Jan-11 Fri ### 10.5 ### 10.5 5,889 ### 80.5 80.5 0.8
2002-Jan-10 Thu ### ### ### ### ### ### 0.0
2002-Jan-09 Wed ### ### ### ### 71.0 71.0 0.0
2002-Jan-08 Tue 10.2 ### 10.2 ### ### ### 0.0
2002-Jan-07 Mon ### ### ### ### ### ### 0.0
2002-Jan-04 Fri 10.8 10.8 10.8 10.8 ### ### ###
2002-Jan-03 Thu ### ### ### ### 0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 0 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### 4,250 0 ### ### 0.0
2001-Dec-24 Mon 10.55 ### 10.55 ### 91.1 91.1 0.0
2001-Dec-21 Fri 10.5 ### 10.5 ### 14,850 ### 93.1 93.1 0.0
2001-Dec-20 Thu 10.89 ### 10.85 ### 82.0 82.0 0.0
2001-Dec-19 Wed ### ### ### ### 5,250 0 ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon 10.8 ### 10.8 ### 11,681 63,077 88.1 88.1 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### 11.2 ### ### 33.1 33.1 0.0
2001-Dec-11 Tue 11.25 11.25 11.25 11.25 0 ###
2001-Dec-10 Mon ### 11.25 ### 11.25 3,484 ### 81.2 81.2 ###
2001-Dec-07 Fri 10.8 ### 10.8 ### 83.0 83.0 0.0
2001-Dec-06 Thu 10.75 ### 10.75 10.75 75.9 75.9 0.8
2001-Dec-05 Wed ### 10.75 ### 10.75 12,148 ### ### ### 0.8
2001-Dec-04 Tue ### 10.5 ### 10.5 83.1 83.1 0.8
2001-Dec-03 Mon 10.5 10.5 10.5 10.5 280 2,940 78.1 78.1 0.8
2001-Nov-30 Fri 10.5 10.5 10.5 10.5 ### ### 0.8
2001-Nov-29 Thu ### ### ### ### 14,550 0 ### ### 0.0
2001-Nov-28 Wed 9.75 9.75 9.75 9.75 ### ### ###
2001-Nov-27 Tue 9.75 9.75 9.75 9.75 72.0 72.0 ###
2001-Nov-26 Mon 9.78 9.8 9.75 9.75 2,440 23,851 33.2 33.2 ###
2001-Nov-23 Fri 9.74 9.74 9.74 9.74 0 0.7
2001-Nov-22 Thu 9.74 9.74 9.74 9.74 2,670 ### 70.0 70.0 0.7
2001-Nov-21 Wed ### 9.77 ### 9.74 77.4 77.4 0.7
2001-Nov-20 Tue ### ### ### ### 9,420 0 70.4 70.4 0.0
2001-Nov-19 Mon ### ### ### ### 64.4 64.4 0.0
2001-Nov-16 Fri 9.8 9.8 9.7 9.7 3,150 ### 24.0 24.0 0.7
2001-Nov-15 Thu ### ### ### 9.8 10,288 0 93.3 93.3 0.7
2001-Nov-14 Wed 9.5 9.5 ### ### 15.1 15.1 0.0
2001-Nov-13 Tue 9.5 9.51 9.5 9.5 ### ### 0.7
2001-Nov-12 Mon 9.5 9.5 9.5 9.5 71.0 71.0 0.7
2001-Nov-09 Fri 9.5 9.5 9.5 9.5 7,122 67,659 69.1 69.1 0.7
2001-Nov-08 Thu 9.5 9.5 9.5 9.5 16,878 160,341 65.4 65.4 0.7
2001-Nov-07 Wed 9.5 9.55 9.5 9.55 5,922 ### ### ### 0.7
2001-Nov-06 Tue 9.5 9.5 9.5 9.5 4,078 38,741 ### ### 0.7
2001-Nov-05 Mon 9.5 9.5 9.45 9.5 ### ### 0.7
2001-Nov-02 Fri ### 9.4 ### 9.4 73.8 73.8 ###
2001-Nov-01 Thu ### ### ### ### 10,347 0 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### 1,473 0 ### ### 0.0
2001-Oct-29 Mon 9.48 9.48 ### ### 16.9 16.9 0.0
2001-Oct-26 Fri 9.4 9.4 9.4 9.4 ### ### ###
2001-Oct-25 Thu ### ### ### ### 66.8 66.8 0.0
2001-Oct-24 Wed ### ### ### ### 7,727 0 81.2 81.2 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 273 0 72.0 72.0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu 9 9 9 9 0 0.6
2001-Oct-17 Wed 9 9 9 9 0 0.6
2001-Oct-16 Tue 9 ### 9 9 70.1 70.1 0.6
2001-Oct-15 Mon 9 9 9 9 0 0.6
2001-Oct-12 Fri 9.5 9.5 ### 9 17,040 80,940 ### ### 0.6
2001-Oct-11 Thu ### 9.5 ### 9.5 84.8 84.8 0.7
2001-Oct-10 Wed ### ### ### ### 8,850 0 72.8 72.8 0.0
2001-Oct-09 Tue ### 9.4 ### 9.4 4,888 22,973 ### ### ###
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri 9.25 9.25 9.25 9.25 ### ### ###
2001-Oct-04 Thu ### ### 9.25 9.25 26.0 26.0 ###
2001-Oct-03 Wed 9 9.5 9 9.5 ### ### 0.7
2001-Oct-02 Tue 9 9 9 9 62.2 62.2 0.6
2001-Oct-01 Mon ### 9 ### 9 ### ### 0.6
2001-Sep-28 Fri 8.5 8.7 8.5 ### 67.9 67.9 0.0
2001-Sep-27 Thu 8.45 8.55 8.45 8.55 ### ### ###
2001-Sep-26 Wed ### ### ### ### 15,840 0 ### ### 0.0
2001-Sep-25 Tue 8.4 8.4 ### ### 23.6 23.6 0.0
2001-Sep-24 Mon 8.4 8.4 8.4 8.4 ### ### ###
2001-Sep-21 Fri 8.24 8.25 8.24 8.24 70.4 70.4 0.6
2001-Sep-20 Thu 8.4 8.4 8.24 8.24 31.9 31.9 0.6
2001-Sep-19 Wed 8.4 8.4 8.4 8.4 1,085 ### 63.8 63.8 ###
2001-Sep-18 Tue 8.26 8.26 8.26 8.26 550 4,543 ### ### 0.6
2001-Sep-17 Mon 8.25 8.25 8.2 8.24 69,371 570,576 ### ### 0.6
2001-Sep-14 Fri ### 8.4 8.25 8.25 ### ### ###
2001-Sep-13 Thu 8.4 8.4 8.27 8.4 71.1 71.1 ###
2001-Sep-12 Wed 8.048 8.4 8.048 8.4 ### ### ###
2001-Sep-11 Tue 8.25 8.26 8.25 8.26 9,124 ### ### ### 0.6
2001-Sep-10 Mon ### 8.25 ### 8.25 75.1 75.1 ###
2001-Sep-07 Fri ### 8.25 ### 8.25 ### ### ###
2001-Sep-06 Thu 8 8.25 8 8.25 ### ### ###
2001-Sep-05 Wed 7.8 8.5 7.8 8.5 ### ### 0.6
2001-Sep-04 Tue 7.75 7.8 7.5 7.8 5,688 ### ### ### 0.6
2001-Sep-03 Mon 7.85 7.85 7.8 7.8 ### ### 0.6
2001-Aug-31 Fri 7.85 ### 7.5 7.8 ### ### 0.6
2001-Aug-30 Thu 7.5 7.85 7.5 7.85 93.8 93.8 ###
2001-Aug-29 Wed 7.4 7.5 7.4 7.5 82.0 82.0 0.5
2001-Aug-28 Tue 7.2 7.2 7.2 7.2 75.1 75.1 0.5
2001-Aug-27 Mon 7.2 7.2 7.2 7.2 70.7 70.7 0.5
2001-Aug-24 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Aug-23 Thu ### 7.2 ### 7.2 972 ### ### ### 0.5
2001-Aug-22 Wed ### ### ### ### 78.3 78.3 0.0
2001-Aug-21 Tue ### ### ### ### 76.6 76.6 0.0
2001-Aug-20 Mon ### ### ### ### 81.0 81.0 0.0
2001-Aug-17 Fri ### ### ### ### 0 0.0
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 74.7 74.7 0.0
2001-Aug-13 Mon 7.25 7.25 7.25 7.25 3,822 ### 72.9 72.9 0.5
2001-Aug-10 Fri ### 7.25 ### 7.25 2,655 9,624 83.6 83.6 0.5
2001-Aug-09 Thu ### ### ### ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 70.5 70.5 0.0
2001-Aug-07 Tue ### ### ### ### 85.8 85.8 0.0
2001-Aug-02 Thu ### ### ### ### 650 0 ### ### 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue ### 7.25 ### 7.25 4,958 17,972 83.8 83.8 0.5
2001-Jul-30 Mon ### ### ### ### 880 0 74.5 74.5 0.0
2001-Jul-27 Fri 7 7 7 7 66.6 66.6 0.5
2001-Jul-26 Thu 6.7 7 6.7 7 95.1 95.1 0.5
2001-Jul-24 Tue 7 7 7 7 2,348 ### ### ### 0.5
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 50 0 74.5 74.5 0.0
2001-Jul-16 Mon 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-13 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-12 Thu 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-11 Wed 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-10 Tue 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-09 Mon 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-06 Fri 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-05 Thu 7.2 7.2 7.2 7.2 0 0.5
2001-Jul-04 Wed ### 7.2 ### 7.2 77.4 77.4 0.5
2001-Jul-03 Tue 7.2 7.2 7.2 7.2 140 ### 66.9 66.9 0.5
2001-Jul-02 Mon 7 7.2 7 7.2 ### ### 0.5
2001-Jun-29 Fri 6.8 6.8 6.7 6.7 3,920 ### 21.6 21.6 0.5
2001-Jun-28 Thu 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-27 Wed 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-26 Tue 6.7 6.8 6.4 6.8 ### ### 0.5
2001-Jun-25 Mon 6.7 6.7 6.7 6.7 0 0.5
2001-Jun-22 Fri 6.7 6.7 6.7 6.7 1,072 7,182 65.5 65.5 0.5
2001-Jun-21 Thu 6.7 6.7 6.7 6.7 70.5 70.5 0.5
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue 6.4 ### 6.4 ### ### ### 0.0
2001-Jun-18 Mon 6.4 6.4 6.4 6.4 0 0.5
2001-Jun-15 Fri 6.56 6.56 ### 6.4 4,582 15,028 ### ### 0.5
2001-Jun-14 Thu 6.56 6.56 6.56 6.56 ### ### 0.5
2001-Jun-13 Wed 6.56 6.56 6.56 6.56 220 1,443 ### ### 0.5
2001-Jun-12 Tue 6.75 6.75 6.75 6.75 75.5 75.5 0.5
2001-Jun-11 Mon 6.8 6.8 6.8 6.8 0 0.5
2001-Jun-08 Fri 6.8 6.8 6.8 6.8 71.7 71.7 0.5
2001-Jun-07 Thu 6.85 ### 6.85 ### 81.3 81.3 0.0
2001-Jun-06 Wed ### ### ### ### 0 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu 7.583 7.583 ### ### 14.6 14.6 0.0
2001-May-30 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2001-May-29 Tue 7.5 7.5 7.5 7.5 74.5 74.5 0.5
2001-May-28 Mon 7.7 7.7 7.7 7.7 0 0.6
2001-May-25 Fri ### 7.7 ### 7.7 93.0 93.0 0.6
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon 7.48 8 7.48 8 9,350 ### ### ### ###
2001-May-18 Fri 7.48 7.48 7.48 7.48 ### ### 0.5
2001-May-17 Thu 7.5 7.5 7.4 7.5 ### ### 0.5
2001-May-16 Wed 6.8 7 6.8 7 ### ### 0.5
2001-May-15 Tue 6.8 6.8 6.8 6.8 0 0.5
2001-May-14 Mon 6.55 6.8 6.55 6.8 2,844 18,983 ### ### 0.5
2001-May-11 Fri 6.75 6.8 6.75 6.8 4,456 30,189 ### ### 0.5
2001-May-10 Thu ### 6.76 ### 6.76 ### ### 0.5
2001-May-09 Wed 6.4 6.4 6.4 6.4 0 0.5
2001-May-08 Tue 6.4 6.4 6.4 6.4 0 0.5
2001-May-07 Mon 6.4 6.4 6.4 6.4 73.3 73.3 0.5
2001-May-04 Fri 6.5 6.5 ### ### 15.1 15.1 0.0
2001-May-03 Thu 6.4 6.5 6.25 6.5 15,750 ### ### ### 0.5
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon 6.5 ### 6.5 ### 4,250 ### ### ### 0.0
2001-Apr-27 Fri 6.4 6.4 6.4 6.4 450 2,880 71.5 71.5 0.5
2001-Apr-26 Thu 6.55 6.55 6.4 6.4 ### ### 0.5
2001-Apr-25 Wed 6.5 6.5 6.5 6.5 0 0.5
2001-Apr-24 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2001-Apr-23 Mon 6.5 6.5 6.5 6.5 76.4 76.4 0.5
2001-Apr-20 Fri 6.5 ### 6.5 ### 87.5 87.5 0.0
2001-Apr-19 Thu ### 6.5 ### 6.5 6,148 19,981 90.0 90.0 0.5
2001-Apr-18 Wed ### ### ### ### 66.6 66.6 0.0
2001-Apr-17 Tue 6.29 ### 6.29 ### 12,924 40,645 ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 2,748 0 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue 6.5 6.5 ### ### 7,050 ### 17.2 17.2 0.0
2001-Apr-02 Mon 6.7 6.7 6.5 6.5 ### ### 0.5
2001-Mar-30 Fri 6.5 6.5 6.5 6.5 13,350 86,775 ### ### 0.5
2001-Mar-29 Thu ### 6.5 ### 6.5 ### ### 0.5
2001-Mar-28 Wed 6.2 6.29 6.2 6.29 ### ### ###
2001-Mar-27 Tue ### ### ### ### 2,220 0 ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 24.3 24.3 0.0
2001-Mar-23 Fri ### ### ### ### 5,177 0 75.5 75.5 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-14 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
2001-Mar-12 Mon 6.4 6.75 6.4 6.75 96.5 96.5 0.5
2001-Mar-09 Fri 6.2 6.4 ### ### 87.9 87.9 0.0
2001-Mar-08 Thu ### ### ### ### 1,289 0 ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 6,050 0 74.1 74.1 0.0
2001-Mar-06 Tue ### ### 6 6 ### ### 0.4
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-28 Wed 6.2 ### 6.2 ### 78.4 78.4 0.0
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### ### ### 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-22 Thu ### ### ### ### 11,750 0 88.6 88.6 0.0
2001-Feb-21 Wed ### ### ### ### 3,981 0 73.3 73.3 0.0
2001-Feb-20 Tue 6.25 ### 6.25 ### 6,689 ### 76.0 76.0 0.0
2001-Feb-19 Mon 6.2 ### ### ### ### ### 0.0
2001-Feb-16 Fri ### ### 6 ### 5,581 16,743 72.4 72.4 0.0
2001-Feb-15 Thu ### 6.2 ### 6.2 ### ### 0.4
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Feb-12 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Feb-09 Fri 6 6.2 6 6.2 12,344 ### ### ### 0.4
2001-Feb-08 Thu 6.2 ### 6.2 ### 6,355 ### ### ### 0.0
2001-Feb-07 Wed 6 6.4 6 6.4 97.5 97.5 0.5
2001-Feb-06 Tue 6.4 6.4 6.4 6.4 71.5 71.5 0.5
2001-Feb-05 Mon 6.184 6.4 6.184 6.4 ### ### 0.5
2001-Feb-02 Fri 6.2 6.2 ### ### 23.5 23.5 0.0
2001-Feb-01 Thu 6.2 6.2 6.2 6.2 68.8 68.8 0.4
2001-Jan-31 Wed 6 ### 6 ### 94.4 94.4 0.0
2001-Jan-30 Tue 6 6.2 6 6.2 89.0 89.0 0.4
2001-Jan-24 Wed ### 6.2 ### 6.2 ### ### 0.4
2001-Jan-23 Tue ### ### 6 ### ### ### 0.0
2001-Jan-22 Mon 6 ### 6 ### 76.6 76.6 0.0
2001-Jan-19 Fri 6 6 6 6 8,824 52,944 ### ### 0.4
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
2001-Jan-16 Tue 5.4 ### 5.4 ### 9,348 ### 92.6 92.6 0.0
2001-Jan-12 Fri 5.44 5.45 5.44 5.45 71.8 71.8 ###
2001-Jan-11 Thu 5.44 5.44 ### 5.44 75.6 75.6 0.4
2001-Jan-10 Wed 5.4 5.44 5.4 5.44 2,785 ### ### ### 0.4
2001-Jan-09 Tue 5.45 5.5 ### 5.45 4,950 ### 74.4 74.4 ###
2001-Jan-08 Mon 5.5 5.5 5.5 5.5 73.7 73.7 0.4
2001-Jan-05 Fri 5.75 5.75 5.7 5.7 381 2,181 26.3 26.3 0.4
2001-Jan-04 Thu 5.75 5.75 5.75 5.75 2,670 15,352 ### ### ###
2001-Jan-01 Mon 5.4 5.75 5.4 5.75 ### ### ###
2000-Dec-29 Fri 5.4 5.75 5.4 5.75 ### ### ###
2000-Dec-28 Thu 5.5 5.5 5.5 5.5 48,659 267,624 73.0 73.0 0.4
2000-Dec-27 Wed 5.51 5.75 5.51 5.75 ### ### ###
2000-Dec-26 Tue 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-25 Mon 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-22 Fri 5.5 5.5 5.5 5.5 64.3 64.3 0.4
2000-Dec-21 Thu 5.5 5.5 ### 5.5 74.5 74.5 0.4
2000-Dec-20 Wed 5.55 ### 5.55 ### ### ### 0.0
2000-Dec-19 Tue 5.5 5.5 5.5 5.5 74.0 74.0 0.4
2000-Dec-18 Mon 5.5 5.5 5.5 5.5 74.6 74.6 0.4
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu 5.5 5.5 5.4 5.4 21.8 21.8 0.4
2000-Dec-13 Wed 5.5 5.5 5.5 5.5 4,050 22,275 ### ### 0.4
2000-Dec-12 Tue 5.5 5.5 5.5 5.5 4,585 ### 74.5 74.5 0.4
2000-Dec-08 Fri 5.5 5.7 5.5 5.5 10,228 57,276 ### ### 0.4
2000-Dec-07 Thu ### ### ### ### 92.8 92.8 0.0
2000-Dec-06 Wed ### ### ### ### 150 0 ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 13,221 0 ### ### 0.0
2000-Dec-04 Mon ### ### ### ### 1,350 0 72.1 72.1 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 78.1 78.1 0.0
2000-Nov-28 Tue ### ### ### ### 76.2 76.2 0.0
2000-Nov-27 Mon 5 5 5 5 75.1 75.1 0.4
2000-Nov-24 Fri 5 5 5 5 67.2 67.2 0.4
2000-Nov-22 Wed 5 5 5 5 2,652 ### 72.3 72.3 0.4
2000-Nov-21 Tue ### ### ### ### 86.1 86.1 0.0
2000-Nov-20 Mon 5 5 5 5 75.4 75.4 0.4
2000-Nov-17 Fri 5 5 5 5 ### ### 0.4
2000-Nov-16 Thu 4.85 5 4.85 5 88.9 88.9 0.4
2000-Nov-15 Wed 4.85 4.85 4.85 4.85 69.2 69.2 ###
2000-Nov-13 Mon ### ### 4.8 4.8 13.8 13.8 0.3
2000-Nov-10 Fri ### ### 4.85 ### 76.7 76.7 0.0
2000-Nov-08 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Nov-06 Mon 5 5 4.8 4.8 3,080 ### ### ### 0.3
2000-Nov-03 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2000-Nov-02 Thu 4.75 5 4.75 5 93.5 93.5 0.4
2000-Nov-01 Wed 4.75 4.75 4.75 4.75 ### ### ###
2000-Oct-31 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2000-Oct-30 Mon 4.7 4.75 ### 4.75 ### ### ###
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-25 Wed 4.7 4.75 4.7 4.75 13,041 ### 76.5 76.5 ###
2000-Oct-24 Tue 4.55 ### 4.55 ### ### ### 0.0
2000-Oct-23 Mon 4.55 4.55 4.55 4.55 73.7 73.7 0.3
2000-Oct-20 Fri 4.5 4.5 4.5 4.5 64.4 64.4 ###
2000-Oct-19 Thu 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-18 Wed 4.5 4.55 4.5 4.55 82.2 82.2 0.3
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-16 Mon 4.5 4.5 4.5 4.5 31,440 141,480 66.4 66.4 ###
2000-Oct-13 Fri 4.5 4.5 4.5 4.5 68.6 68.6 ###
2000-Oct-12 Thu 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-11 Wed 4.45 4.5 4.45 4.5 1,773 ### ### ### ###
2000-Oct-10 Tue 4.43 4.45 4.43 4.45 75.9 75.9 0.3
2000-Oct-09 Mon 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-06 Fri 4.5 4.5 4.43 4.5 11,150 49,784 ### ### ###
2000-Oct-05 Thu 4.5 4.5 4.5 4.5 69.3 69.3 ###
2000-Oct-04 Wed 4.5 4.55 4.5 4.55 81.8 81.8 0.3
2000-Oct-03 Tue 4.5 4.5 4.5 4.5 ### ### ###
2000-Oct-02 Mon 4.55 4.55 4.55 4.55 71.0 71.0 0.3
2000-Sep-29 Fri 4.45 4.5 4.45 4.5 ### ### ###
2000-Sep-28 Thu 4.45 4.45 4.45 4.45 65.0 65.0 0.3
2000-Sep-27 Wed 4.42 4.42 4.42 4.42 71.1 71.1 0.3
2000-Sep-26 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2000-Sep-25 Mon 4.5 4.5 4.45 4.45 23.1 23.1 0.3
2000-Sep-22 Fri 4.55 4.55 4.4 4.55 92,925 ### 83.9 83.9 0.3
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-20 Wed ### ### ### ### ### ### 0.0
2000-Sep-19 Tue 4.55 4.7 4.55 ### ### ### 0.0
2000-Sep-18 Mon 4.7 4.7 4.7 4.7 1,878 8,826 ### ### 0.3
2000-Sep-15 Fri 4.8 4.8 4.8 4.8 70.3 70.3 0.3
2000-Sep-14 Thu 4.79 4.8 4.79 4.8 74.9 74.9 0.3
2000-Sep-13 Wed 4.8 4.8 4.8 4.8 2,424 ### ### ### 0.3
2000-Sep-12 Tue 4.85 4.85 4.8 4.8 ### ### 0.3
2000-Sep-11 Mon 4.8 4.85 4.8 4.85 ### ### ###
2000-Sep-08 Fri 4.8 4.8 4.8 4.8 3,626 ### 69.5 69.5 0.3
2000-Sep-07 Thu 4.85 4.85 4.85 4.85 75.6 75.6 ###
2000-Sep-06 Wed 4.7 4.8 4.7 4.8 89.3 89.3 0.3
2000-Sep-05 Tue 4.8 4.8 4.7 4.7 6,222 29,554 18.4 18.4 0.3
2000-Sep-04 Mon ### ### ### ### 1,722 0 74.4 74.4 0.0
2000-Sep-01 Fri 4.4 ### 4.4 4.5 87.5 87.5 ###
2000-Aug-30 Wed 4.25 4.4 4.25 4.4 26,288 ### 92.8 92.8 0.3
2000-Aug-29 Tue ### ### 4.2 4.2 ### ### ###
2000-Aug-25 Fri ### 4.4 ### 4.4 ### ### 0.3
2000-Aug-24 Thu ### 4.4 ### 4.4 147,782 325,120 95.7 95.7 0.3
2000-Aug-23 Wed ### ### ### ### 24,440 0 75.6 75.6 0.0
2000-Aug-22 Tue 4.2 4.2 4.2 4.2 68.8 68.8 ###
2000-Aug-21 Mon 4.2 4.2 4.2 4.2 ### ### ###
2000-Aug-18 Fri ### 4.2 ### 4.2 87.5 87.5 ###
2000-Aug-17 Thu ### ### ### ### 13,858 0 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 1,625 0 28.8 28.8 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 5,783 0 ### ### 0.0
2000-Aug-09 Wed ### 4.2 ### 4.2 77.5 77.5 ###
2000-Aug-08 Tue ### ### ### ### 850 0 72.3 72.3 0.0
2000-Aug-07 Mon 4.2 4.2 4.2 4.2 34,120 ### ### ### ###
2000-Aug-04 Fri 4.2 4.2 4.2 4.2 72.0 72.0 ###
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue 4.2 4.23 4.2 4.2 67.7 67.7 ###
2000-Jul-31 Mon 4.23 4.23 4.23 4.23 68.6 68.6 0.3
2000-Jul-28 Fri 4.22 4.22 4.2 4.2 ### ### ###
2000-Jul-27 Thu 4.2 4.2 4.2 4.2 76.0 76.0 ###
2000-Jul-26 Wed 4.2 4.2 4.2 4.2 71.1 71.1 ###
2000-Jul-25 Tue 4.2 4.2 4.2 4.2 ### ### ###
2000-Jul-24 Mon ### 4.2 ### 4.2 14,048 ### 80.3 80.3 ###
2000-Jul-21 Fri ### 4.2 ### 4.2 25,825 ### 81.8 81.8 ###
2000-Jul-20 Thu ### 4 ### ### 9,824 19,648 ### ### 0.0
2000-Jul-19 Wed 4 4 4 4 ### ### 0.3
2000-Jul-18 Tue 3.86 4 3.86 4 55,688 218,853 ### ### 0.3
2000-Jul-17 Mon ### 3.85 ### 3.85 89.7 89.7 0.3
2000-Jul-11 Tue 3.72 3.78 3.7 3.7 30.9 30.9 0.3
2000-Jul-10 Mon 3.7 3.7 3.7 3.7 67.6 67.6 0.3
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 59.8 59.8 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu ### ### ### ### 62.7 62.7 0.0
2000-Jun-27 Tue 3.56 ### 3.56 3.56 ### ### 0.3
2000-Jun-26 Mon ### ### 3.56 3.56 ### ### 0.3
2000-Jun-23 Fri 3.56 ### 3.56 ### ### ### 0.0
2000-Jun-22 Thu ### ### 3.56 ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### 3.56 ### 72.1 72.1 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon 3.548 ### 3.548 ### ### ### 0.0
2000-Jun-16 Fri 3.55 3.55 3.55 3.55 ### ### ###
2000-Jun-14 Wed 3.5 ### 3.5 ### 92.2 92.2 0.0
2000-Jun-13 Tue 3.7 3.7 3.51 3.51 10.4 10.4 ###
2000-Jun-12 Mon 3.7 3.7 3.7 3.7 0 0.3
2000-Jun-07 Wed ### 3.75 ### 3.75 82.7 82.7 0.3
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-05 Mon 3.59 ### 3.59 ### 72.5 72.5 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-May-31 Wed 3.55 3.55 3.55 3.55 ### ### ###
2000-May-30 Tue 3.54 3.55 3.54 3.55 73.1 73.1 ###
2000-May-26 Fri 3.48 3.48 3.48 3.48 1,346 4,684 68.9 68.9 0.2
2000-May-25 Thu 3.46 3.46 3.46 3.46 ### ### 0.2
2000-May-24 Wed 3.46 3.46 3.46 3.46 72.6 72.6 0.2
2000-May-23 Tue 3.45 3.45 3.45 3.45 68.7 68.7 ###
2000-May-22 Mon 3.45 3.45 3.45 3.45 ### ### ###
2000-May-19 Fri 3.45 3.45 3.45 3.45 ### ### ###
2000-May-16 Tue 3.45 3.5 3.45 3.5 106,242 ### ### ### 0.3
2000-May-12 Fri 3.45 3.45 3.45 3.45 ### ### ###
2000-May-11 Thu 3.45 3.45 3.45 3.45 71.7 71.7 ###
2000-May-10 Wed 3.45 3.45 3.45 3.45 ### ### ###
2000-May-05 Fri 3.45 3.45 3.45 3.45 59.1 59.1 ###
2000-Apr-26 Wed ### ### 3.5 ### 73.5 73.5 0.0
2000-Apr-25 Tue 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-21 Fri 3.5 3.5 3.5 3.5 0 0.3
2000-Apr-20 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2000-Apr-18 Tue ### 3.5 ### 3.5 ### ### 0.3
2000-Apr-17 Mon 3.29 3.29 3.29 3.29 73.4 73.4 ###
2000-Apr-14 Fri 3.4 3.4 3.4 3.4 57.7 57.7 0.2
2000-Apr-12 Wed ### ### ### ### 4,848 0 66.6 66.6 0.0
2000-Apr-11 Tue 3.4 3.4 ### ### 5,152 8,758 40.1 40.1 0.0
2000-Apr-07 Fri 3.4 3.4 3.4 3.4 66.3 66.3 0.2
2000-Apr-06 Thu 3.4 3.4 3.4 3.4 58.3 58.3 0.2
2000-Apr-05 Wed 3.4 3.4 ### ### 2,748 4,671 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-30 Thu 3.4 3.45 3.4 3.45 80.8 80.8 ###
2000-Mar-28 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Mar-24 Fri 3.52 3.52 3.5 3.5 36.8 36.8 0.3
2000-Mar-23 Thu 3.52 3.52 3.52 3.52 587 ### 68.5 68.5 ###
2000-Mar-22 Wed 3.45 3.45 3.45 3.45 10,751 ### ### ### ###


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 10:44:27 thru 2024-04-25 10:44:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000