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 Mon 25-May-05 11:21:45 PM AEST

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

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

(OPS) OPSM GROUP LIMITED Daily Prices Page 10...

     Prev Section TOC    Company Info for OPS    Limits Next Section


Company Details for (OPS) OPSM GROUP LIMITED

Listing Code OPS
Listing Name OPSM GROUP LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name OPSM GROUP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000OPS4


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for OPS .. Monday 7th February 2005

OPS 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 1.75 1 0.0
MAX 4.4 6,876,741 97.8


Font Format Legend

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


End of day Prices (full format),

19200 Days for (OPS) OPSM GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Sep-15 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Sep-14 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Sep-13 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Sep-12 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Jun-10 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Jun-09 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Jun-08 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Jun-07 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Jun-06 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Jun-03 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Jun-02 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Jun-01 Wed 4.2 4.2 4.2 4.2 0 ###
2005-May-31 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-30 Mon 4.2 4.2 4.2 4.2 0 ###
2005-May-27 Fri 4.2 4.2 4.2 4.2 0 ###
2005-May-26 Thu 4.2 4.2 4.2 4.2 0 ###
2005-May-25 Wed 4.2 4.2 4.2 4.2 0 ###
2005-May-24 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-23 Mon 4.2 4.2 4.2 4.2 0 ###
2005-May-20 Fri 4.2 4.2 4.2 4.2 0 ###
2005-May-19 Thu 4.2 4.2 4.2 4.2 0 ###
2005-May-18 Wed 4.2 4.2 4.2 4.2 0 ###
2005-May-17 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-16 Mon 4.2 4.2 4.2 4.2 0 ###
2005-May-13 Fri 4.2 4.2 4.2 4.2 0 ###
2005-May-12 Thu 4.2 4.2 4.2 4.2 0 ###
2005-May-11 Wed 4.2 4.2 4.2 4.2 0 ###
2005-May-10 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-09 Mon 4.2 4.2 4.2 4.2 0 ###
2005-May-06 Fri 4.2 4.2 4.2 4.2 0 ###
2005-May-05 Thu 4.2 4.2 4.2 4.2 0 ###
2005-May-04 Wed 4.2 4.2 4.2 4.2 0 ###
2005-May-03 Tue 4.2 4.2 4.2 4.2 0 ###
2005-May-02 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Apr-29 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Apr-28 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Apr-27 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Apr-26 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Apr-22 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Apr-21 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Apr-20 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Apr-19 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Apr-18 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Apr-15 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Apr-14 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Apr-13 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Apr-12 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Apr-11 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Apr-08 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Apr-07 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Apr-06 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Apr-05 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Apr-04 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Apr-01 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Mar-31 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Mar-30 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Mar-29 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Mar-24 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Mar-23 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Mar-22 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Mar-21 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Mar-18 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Mar-17 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Mar-16 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Mar-15 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Mar-14 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Mar-11 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Mar-10 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Mar-09 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Mar-08 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Mar-07 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Mar-04 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Mar-03 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Mar-02 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Mar-01 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Feb-28 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Feb-25 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Feb-24 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Feb-23 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Feb-22 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Feb-21 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Feb-18 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Feb-17 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Feb-16 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Feb-15 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Feb-14 Mon 4.2 4.2 4.2 4.2 0 ###
2005-Feb-11 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Feb-10 Thu 4.2 4.2 4.2 4.2 0 ###
2005-Feb-09 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Feb-08 Tue 4.2 4.2 4.2 4.2 0 ###
2005-Feb-07 Mon 4.2 4.2 4.2 4.2 ### ### ###
2005-Feb-04 Fri 4.2 4.2 4.2 4.2 0 ###
2005-Feb-03 Thu 4.2 4.2 4.2 4.2 ### ### ###
2005-Feb-02 Wed 4.21 4.21 4.2 4.2 4,276 17,980 34.8 34.8 ###
2005-Feb-01 Tue 4.2 4.2 4.2 4.2 68.0 68.0 ###
2005-Jan-31 Mon 4.2 4.2 4.2 4.2 22,226 93,349 73.6 73.6 ###
2005-Jan-28 Fri 4.21 4.21 4.21 4.21 0 ###
2005-Jan-27 Thu ### 4.21 ### 4.21 74.7 74.7 ###
2005-Jan-25 Tue 4.2 4.2 ### ### 8,328 17,488 ### ### 0.0
2005-Jan-24 Mon ### 4.4 ### 4.4 81.9 81.9 0.3
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 9,324 0 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 9,020 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### ### ### ### 1,050 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### 23.3 23.3 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 75.5 75.5 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 0 0.0
2004-Dec-20 Mon ### ### ### ### 379 0 29.0 29.0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 6,180 0 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 17,852 0 ### ### 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 82.8 82.8 0.0
2004-Dec-08 Wed ### ### ### ### 2,229 0 ### ### 0.0
2004-Dec-07 Tue ### ### 4.28 ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 250 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 4,220 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri 4.29 ### 4.29 ### 34,954 74,976 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 17.5 17.5 0.0
2004-Nov-23 Tue ### ### ### ### 2,775 0 ### ### 0.0
2004-Nov-22 Mon 3.8 ### 3.8 ### ### ### 0.0
2004-Nov-19 Fri 3.89 ### 3.89 ### 10,026 ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue 3.75 3.8 3.75 3.8 ### ### ###
2004-Nov-15 Mon 3.75 3.75 3.75 3.75 67.1 67.1 0.3
2004-Nov-12 Fri 3.8 3.8 3.75 3.75 18.6 18.6 0.3
2004-Nov-11 Thu 4 ### ### ### 10,980 0 ### ### 0.0
2004-Nov-10 Wed 3.88 ### 3.77 ### 71.2 71.2 0.0
2004-Nov-09 Tue 3.8 3.85 3.8 3.85 ### ### 0.3
2004-Nov-08 Mon 3.84 3.84 3.84 3.84 ### ### 0.3
2004-Nov-05 Fri 3.81 3.84 3.81 3.84 74.1 74.1 0.3
2004-Nov-04 Thu 3.82 3.82 3.82 3.82 ### ### 0.3
2004-Nov-03 Wed 3.8 3.81 3.8 3.81 67.6 67.6 0.3
2004-Nov-02 Tue 3.81 3.81 3.8 3.8 16,472 62,675 30.7 30.7 ###
2004-Nov-01 Mon 3.82 3.82 3.82 3.82 71.5 71.5 0.3
2004-Oct-29 Fri 3.82 3.82 3.81 3.81 ### ### 0.3
2004-Oct-28 Thu 3.81 3.82 3.81 3.82 8,450 ### 67.0 67.0 0.3
2004-Oct-27 Wed 3.81 3.83 3.81 3.82 ### ### 0.3
2004-Oct-26 Tue 3.83 3.85 3.82 3.82 34.4 34.4 0.3
2004-Oct-25 Mon 3.81 3.81 3.81 3.81 72.5 72.5 0.3
2004-Oct-22 Fri 3.81 3.81 3.81 3.81 4,649 ### ### ### 0.3
2004-Oct-21 Thu 3.81 3.81 3.8 3.81 ### ### 0.3
2004-Oct-20 Wed 3.82 3.82 3.82 3.82 8,187 31,274 ### ### 0.3
2004-Oct-19 Tue 3.8 3.8 3.8 3.8 773 ### 70.8 70.8 ###
2004-Oct-18 Mon 3.81 3.81 3.8 3.8 9,026 34,343 ### ### ###
2004-Oct-15 Fri 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Oct-14 Thu 3.81 3.81 3.81 3.81 0 0.3
2004-Oct-13 Wed 3.81 3.81 3.81 3.81 66.4 66.4 0.3
2004-Oct-12 Tue 3.81 3.81 3.81 3.81 65.1 65.1 0.3
2004-Oct-11 Mon 3.81 3.81 3.81 3.81 69.7 69.7 0.3
2004-Oct-08 Fri 3.85 3.85 3.81 3.81 4,950 18,958 ### ### 0.3
2004-Oct-07 Thu 3.81 3.85 3.81 3.85 ### ### 0.3
2004-Oct-06 Wed 3.72 3.82 3.72 3.82 ### ### 0.3
2004-Oct-05 Tue 3.8 3.8 3.7 3.7 11,041 ### 13.9 13.9 0.3
2004-Oct-04 Mon 3.8 3.8 3.8 3.8 ### ### ###
2004-Oct-01 Fri 3.84 3.84 3.84 3.84 0 0.3
2004-Sep-30 Thu 3.83 3.84 3.82 3.84 68.8 68.8 0.3
2004-Sep-29 Wed 3.82 3.82 3.82 3.82 65.6 65.6 0.3
2004-Sep-28 Tue 3.82 3.82 3.82 3.82 68.7 68.7 0.3
2004-Sep-27 Mon 3.82 3.82 3.82 3.82 4,781 ### ### ### 0.3
2004-Sep-24 Fri 3.82 3.82 3.82 3.82 3 ### 74.0 74.0 0.3
2004-Sep-23 Thu 3.83 3.83 3.82 3.82 29.0 29.0 0.3
2004-Sep-22 Wed 3.82 3.82 3.82 3.82 66.5 66.5 0.3
2004-Sep-21 Tue 3.82 3.82 3.81 3.82 9,480 ### 66.5 66.5 0.3
2004-Sep-20 Mon 3.81 3.81 3.81 3.81 1,655 ### 72.4 72.4 0.3
2004-Sep-17 Fri 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Sep-16 Thu 3.82 3.82 3.82 3.82 62.6 62.6 0.3
2004-Sep-15 Wed 3.81 3.82 3.81 3.82 ### ### 0.3
2004-Sep-14 Tue 3.82 3.82 3.82 3.82 ### ### 0.3
2004-Sep-13 Mon 3.82 3.82 3.82 3.82 5,070 ### 68.9 68.9 0.3
2004-Sep-10 Fri 3.82 3.82 3.82 3.82 ### ### 0.3
2004-Sep-09 Thu 3.83 3.83 3.81 3.82 ### ### 0.3
2004-Sep-08 Wed 3.81 3.81 3.81 3.81 8 ### ### ### 0.3
2004-Sep-07 Tue 3.82 3.83 3.81 3.81 ### ### 0.3
2004-Sep-06 Mon 3.84 3.84 3.84 3.84 0 0.3
2004-Sep-03 Fri 3.84 3.84 3.84 3.84 420 ### ### ### 0.3
2004-Sep-02 Thu 3.83 3.83 3.82 3.82 33.9 33.9 0.3
2004-Sep-01 Wed 3.83 3.83 3.83 3.83 70.2 70.2 ###
2004-Aug-31 Tue 3.82 3.82 3.82 3.82 70.8 70.8 0.3
2004-Aug-30 Mon 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-27 Fri 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-26 Thu 3.83 3.83 3.81 3.81 28.3 28.3 0.3
2004-Aug-25 Wed 3.83 3.83 3.83 3.83 68.2 68.2 ###
2004-Aug-24 Tue 3.81 3.81 3.81 3.81 650 2,476 ### ### 0.3
2004-Aug-23 Mon 3.81 3.81 3.81 3.81 66.1 66.1 0.3
2004-Aug-20 Fri 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-19 Thu 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Aug-18 Wed 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-17 Tue 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-16 Mon 3.81 3.81 3.81 3.81 78.3 78.3 0.3
2004-Aug-13 Fri 3.81 3.81 3.81 3.81 73.2 73.2 0.3
2004-Aug-12 Thu 3.82 3.82 3.82 3.82 73.8 73.8 0.3
2004-Aug-11 Wed 3.82 3.82 3.81 3.81 ### ### 0.3
2004-Aug-10 Tue 3.88 3.88 3.86 3.86 ### ### 0.3
2004-Aug-09 Mon 3.82 3.82 3.82 3.82 1,340 ### 75.0 75.0 0.3
2004-Aug-06 Fri 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-05 Thu 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-04 Wed 3.81 3.81 3.81 3.81 0 0.3
2004-Aug-03 Tue 3.82 3.83 3.81 3.81 ### ### 0.3
2004-Aug-02 Mon 3.82 3.82 3.81 3.81 ### ### 0.3
2004-Jul-30 Fri 3.88 3.88 3.88 3.88 63.0 63.0 0.3
2004-Jul-29 Thu 3.88 3.88 3.88 3.88 71.6 71.6 0.3
2004-Jul-28 Wed 3.89 3.89 3.89 3.89 1,847 7,184 ### ### 0.3
2004-Jul-27 Tue 3.82 3.82 3.82 3.82 ### ### 0.3
2004-Jul-26 Mon 3.82 3.83 3.82 3.82 74.4 74.4 0.3
2004-Jul-23 Fri 3.83 3.83 3.83 3.83 ### ### ###
2004-Jul-22 Thu 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Jul-21 Wed 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Jul-20 Tue 3.81 3.81 3.81 3.81 ### ### 0.3
2004-Jul-19 Mon 3.8 3.85 3.8 3.85 5,650 ### 81.6 81.6 0.3
2004-Jul-16 Fri 3.74 3.8 3.74 3.8 84.2 84.2 ###
2004-Jul-15 Thu 3.72 3.72 3.72 3.72 1,350 5,022 73.4 73.4 0.3
2004-Jul-14 Wed 3.72 3.72 3.71 3.71 37.0 37.0 ###
2004-Jul-13 Tue 3.71 3.71 3.71 3.71 73.6 73.6 ###
2004-Jul-12 Mon 3.71 3.71 3.71 3.71 1,350 ### 74.4 74.4 ###
2004-Jul-09 Fri 3.72 3.72 3.71 3.71 28.5 28.5 ###
2004-Jul-08 Thu 3.71 3.71 3.71 3.71 0 ###
2004-Jul-07 Wed 3.71 3.71 3.71 3.71 4,525 16,787 65.2 65.2 ###
2004-Jul-06 Tue 3.71 3.71 3.71 3.71 0 ###
2004-Jul-05 Mon 3.71 3.71 3.71 3.71 0 ###
2004-Jul-02 Fri 3.71 3.71 3.71 3.71 ### ### ###
2004-Jul-01 Thu 3.75 3.75 3.75 3.75 0 0.3
2004-Jun-30 Wed 3.72 3.75 3.72 3.75 68.8 68.8 0.3
2004-Jun-29 Tue 3.71 3.71 3.71 3.71 70.2 70.2 ###
2004-Jun-28 Mon 3.71 3.71 3.71 3.71 0 ###
2004-Jun-25 Fri 3.71 3.71 3.71 3.71 ### ### ###
2004-Jun-24 Thu 3.71 3.71 3.71 3.71 0 ###
2004-Jun-23 Wed 3.72 3.72 3.71 3.71 782 ### ### ### ###
2004-Jun-22 Tue 3.71 3.71 3.71 3.71 1,942 ### ### ### ###
2004-Jun-21 Mon 3.71 3.71 3.71 3.71 2,086 ### ### ### ###
2004-Jun-18 Fri 3.72 3.72 3.72 3.72 1,085 ### 71.7 71.7 0.3
2004-Jun-17 Thu 3.73 3.73 3.71 3.71 6,428 ### ### ### ###
2004-Jun-16 Wed 3.71 3.72 3.71 3.72 6,527 24,247 73.0 73.0 0.3
2004-Jun-15 Tue 3.71 3.71 3.71 3.71 0 ###
2004-Jun-11 Fri 3.71 3.71 3.71 3.71 0 ###
2004-Jun-10 Thu 3.71 3.71 3.71 3.71 0 ###
2004-Jun-09 Wed 3.71 3.71 3.71 3.71 0 ###
2004-Jun-08 Tue 3.71 3.71 3.71 3.71 74.8 74.8 ###
2004-Jun-07 Mon 3.7 3.7 3.7 3.7 0 0.3
2004-Jun-04 Fri 3.7 3.72 3.7 3.7 3,987 ### 72.3 72.3 0.3
2004-Jun-03 Thu 3.7 3.7 3.7 3.7 2,750 10,175 74.2 74.2 0.3
2004-Jun-02 Wed 3.7 3.7 3.7 3.7 120 444 69.5 69.5 0.3
2004-Jun-01 Tue 3.7 3.7 3.7 3.7 0 0.3
2004-May-31 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2004-May-28 Fri 3.7 3.7 3.7 3.7 2,750 10,175 ### ### 0.3
2004-May-27 Thu 3.7 3.7 3.7 3.7 64.3 64.3 0.3
2004-May-26 Wed 3.72 3.72 3.7 3.7 25.0 25.0 0.3
2004-May-25 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2004-May-24 Mon 3.7 3.7 3.7 3.7 76.7 76.7 0.3
2004-May-21 Fri 3.7 3.7 3.7 3.7 66.5 66.5 0.3
2004-May-20 Thu 3.7 3.7 ### 3.7 72.9 72.9 0.3
2004-May-19 Wed 3.7 3.7 ### 3.7 7,947 ### 74.0 74.0 0.3
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### 55,526 0 ### ### 0.0
2004-May-14 Fri ### ### ### ### 115,552 0 76.6 76.6 0.0
2004-May-13 Thu ### ### ### ### ### ### 0.0
2004-May-12 Wed ### ### ### ### 4,387 0 26.2 26.2 0.0
2004-May-11 Tue ### ### ### ### 0 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 1,851 0 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 229 0 20.1 20.1 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri ### ### ### ### 888,789 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 4,249 0 41.2 41.2 0.0
2004-Apr-28 Wed ### ### ### ### 850 0 ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### 79.5 79.5 0.0
2004-Apr-23 Fri ### ### ### ### 67.6 67.6 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 1,241 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 35.1 35.1 0.0
2004-Apr-16 Fri ### 3.7 ### ### ### ### 0.0
2004-Apr-15 Thu 3.7 3.7 3.7 3.7 852 3,152 ### ### 0.3
2004-Apr-14 Wed 3.7 3.7 3.7 3.7 571 ### 73.6 73.6 0.3
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 4,474 0 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 1,325 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 5,545 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### 3.71 ### 3.71 4,875 9,043 80.1 80.1 ###
2004-Mar-30 Tue ### ### ### ### 1,446 0 79.8 79.8 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-24 Wed ### ### ### ### 1,350 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 201,681 0 ### ### 0.0
2004-Mar-22 Mon ### ### ### ### ### ### 0.0
2004-Mar-18 Thu 3.7 3.7 ### ### ### ### 0.0
2004-Mar-17 Wed 3.72 3.72 3.7 3.72 135,043 ### 67.8 67.8 0.3
2004-Mar-16 Tue 3.7 3.7 ### ### 28.5 28.5 0.0
2004-Mar-15 Mon ### ### 3.59 3.59 20,276 ### 36.9 36.9 ###
2004-Mar-12 Fri 3.59 ### 3.58 ### 71.4 71.4 0.0
2004-Mar-11 Thu ### ### 3.56 3.56 ### ### 0.3
2004-Mar-10 Wed ### ### ### ### 9,752 0 30.0 30.0 0.0
2004-Mar-09 Tue 3.7 3.7 ### ### ### ### 0.0
2004-Mar-08 Mon 3.7 3.7 3.7 3.7 950 ### ### ### 0.3
2004-Mar-05 Fri 3.73 3.73 3.7 3.71 ### ### ###
2004-Mar-04 Thu 3.72 3.72 ### ### 11,084 ### 17.9 17.9 0.0
2004-Mar-02 Tue 3.7 3.75 3.7 3.75 83.1 83.1 0.3
2004-Feb-26 Thu 3.76 3.77 3.76 3.77 ### ### ###
2004-Feb-25 Wed 3.71 3.72 3.71 3.71 156,972 583,150 ### ### ###
2004-Feb-24 Tue 3.71 3.72 3.71 3.72 ### ### 0.3
2004-Feb-23 Mon 3.7 3.7 3.7 3.7 329 ### 71.8 71.8 0.3
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu 3.7 3.7 ### ### ### ### 0.0
2004-Feb-18 Wed 3.71 3.71 3.71 3.71 14,287 ### 66.0 66.0 ###
2004-Feb-17 Tue 3.71 3.71 3.71 3.71 ### ### ###
2004-Feb-16 Mon 3.71 3.71 3.7 3.71 ### ### ###
2004-Feb-13 Fri 3.72 3.72 3.71 3.71 31.1 31.1 ###
2004-Feb-12 Thu 3.71 3.71 3.71 3.71 1,471 5,457 64.3 64.3 ###
2004-Feb-11 Wed 3.75 3.75 3.71 3.71 4,072 15,188 23.7 23.7 ###
2004-Feb-10 Tue 3.72 3.72 3.72 3.72 ### ### 0.3
2004-Feb-09 Mon 3.71 3.71 3.71 3.71 859 3,186 71.2 71.2 ###
2004-Feb-06 Fri 3.73 3.74 3.71 3.71 27.0 27.0 ###
2004-Feb-05 Thu 3.71 3.71 3.71 3.71 2,272 8,429 74.1 74.1 ###
2004-Feb-04 Wed 3.72 3.72 3.7 3.7 ### ### 0.3
2004-Feb-03 Tue 3.71 3.71 3.71 3.71 72 ### 75.7 75.7 ###
2004-Feb-02 Mon 3.73 3.73 3.71 3.71 32.7 32.7 ###
2004-Jan-30 Fri 3.74 3.74 3.74 3.74 ### ### 0.3
2004-Jan-29 Thu 3.76 3.78 3.73 3.74 4,642 ### ### ### 0.3
2004-Jan-28 Wed 3.76 3.78 3.73 3.73 ### ### ###
2004-Jan-27 Tue 3.76 3.78 3.76 3.76 2,379 ### 78.7 78.7 0.3
2004-Jan-23 Fri 3.73 3.73 3.72 3.73 3,187 11,871 64.1 64.1 ###
2004-Jan-21 Wed 3.71 3.72 3.71 3.72 4,475 16,624 ### ### 0.3
2004-Jan-20 Tue 3.72 3.72 3.71 3.71 2,150 7,987 30.9 30.9 ###
2004-Jan-16 Fri 3.71 3.71 3.71 3.71 5,321 19,740 ### ### ###
2004-Jan-15 Thu 3.72 3.72 3.72 3.72 2,625 ### 68.6 68.6 0.3
2004-Jan-14 Wed 3.78 3.78 3.74 3.74 722 ### 24.2 24.2 0.3
2004-Jan-13 Tue 3.76 3.76 3.76 3.76 150 ### ### ### 0.3
2004-Jan-12 Mon 3.75 3.75 3.73 3.73 1,775 ### 28.9 28.9 ###
2004-Jan-08 Thu 3.73 3.73 3.73 3.73 ### ### ###
2004-Jan-07 Wed 3.75 3.79 3.74 3.79 ### ### ###
2004-Jan-06 Tue 3.7 3.71 3.7 3.71 784 ### 67.9 67.9 ###
2004-Jan-05 Mon 3.7 3.7 ### ### 29.7 29.7 0.0
2004-Jan-02 Fri ### ### ### ### 1 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 3,676 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### ### ### 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### 14,027 0 29.1 29.1 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 850 0 ### ### 0.0
2003-Dec-17 Wed 3.7 3.7 ### ### 6,753 ### ### ### 0.0
2003-Dec-16 Tue 3.73 3.73 3.7 3.7 1,244 4,621 ### ### 0.3
2003-Dec-15 Mon 3.71 3.73 3.7 3.7 752,740 2,796,429 ### ### 0.3
2003-Dec-12 Fri 3.71 3.71 3.7 3.7 12,721 ### ### ### 0.3
2003-Dec-11 Thu 3.75 3.75 3.75 3.75 0 0.3
2003-Dec-10 Wed 3.76 3.76 3.72 3.75 3,683 13,774 ### ### 0.3
2003-Dec-09 Tue 3.8 3.8 3.76 3.76 ### ### 0.3
2003-Dec-08 Mon 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Dec-05 Fri 3.76 3.78 3.76 3.78 2,325 ### ### ### 0.3
2003-Dec-04 Thu 3.76 3.76 3.76 3.76 71.5 71.5 0.3
2003-Dec-03 Wed 3.78 3.78 3.76 3.76 658 2,480 ### ### 0.3
2003-Dec-02 Tue 3.76 3.76 3.76 3.76 15,824 ### ### ### 0.3
2003-Dec-01 Mon 3.79 3.79 3.79 3.79 0 ###
2003-Nov-28 Fri 3.76 3.79 3.76 3.79 ### ### ###
2003-Nov-27 Thu 3.76 3.76 3.76 3.76 67.7 67.7 0.3
2003-Nov-26 Wed 3.76 3.76 3.76 3.76 11,987 45,071 ### ### 0.3
2003-Nov-25 Tue 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Nov-24 Mon 3.76 3.76 3.76 3.76 73.7 73.7 0.3
2003-Nov-21 Fri 3.78 3.78 3.76 3.76 36.3 36.3 0.3
2003-Nov-20 Thu 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Nov-19 Wed 3.78 3.78 3.77 3.78 ### ### 0.3
2003-Nov-18 Tue 3.76 3.78 3.76 3.76 3,986 15,027 78.7 78.7 0.3
2003-Nov-17 Mon 3.77 3.77 3.76 3.76 ### ### 0.3
2003-Nov-14 Fri 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Nov-13 Thu 3.76 3.76 3.76 3.76 71.7 71.7 0.3
2003-Nov-12 Wed 3.78 3.78 3.76 3.76 35.1 35.1 0.3
2003-Nov-11 Tue 3.76 3.78 3.76 3.76 12,088 45,571 ### ### 0.3
2003-Nov-10 Mon 3.78 3.78 3.76 3.76 34.5 34.5 0.3
2003-Nov-07 Fri 3.76 3.76 3.76 3.76 2,082 7,828 71.8 71.8 0.3
2003-Nov-06 Thu 3.79 3.79 3.76 3.76 21,870 82,559 ### ### 0.3
2003-Nov-05 Wed 3.79 3.79 3.79 3.79 2,786 10,558 ### ### ###
2003-Nov-04 Tue 3.76 3.79 3.76 3.76 75.7 75.7 0.3
2003-Nov-03 Mon 3.76 3.76 3.76 3.76 1,074 ### ### ### 0.3
2003-Oct-31 Fri 3.79 3.79 3.76 3.76 2,959 11,170 ### ### 0.3
2003-Oct-30 Thu 3.76 3.78 3.76 3.76 13,746 51,822 68.0 68.0 0.3
2003-Oct-29 Wed 3.79 3.79 3.76 3.76 4,447 16,787 28.7 28.7 0.3
2003-Oct-28 Tue 3.76 3.76 3.76 3.76 0 0.3
2003-Oct-27 Mon 3.76 3.76 3.76 3.76 129 485 ### ### 0.3
2003-Oct-24 Fri 3.76 3.76 3.76 3.76 74.3 74.3 0.3
2003-Oct-23 Thu 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Oct-22 Wed 3.77 3.77 3.76 3.76 ### ### 0.3
2003-Oct-21 Tue 3.8 3.8 3.8 3.8 ### ### ###
2003-Oct-20 Mon 3.75 3.79 3.75 3.79 77.6 77.6 ###
2003-Oct-17 Fri 3.76 3.77 3.76 3.77 53,727 202,282 67.5 67.5 ###
2003-Oct-16 Thu 3.76 3.76 3.76 3.76 68.6 68.6 0.3
2003-Oct-15 Wed 3.77 3.77 3.76 3.77 ### ### ###
2003-Oct-14 Tue 3.75 3.76 3.75 3.76 6,685 ### ### ### 0.3
2003-Oct-13 Mon 3.76 3.77 3.75 3.75 ### ### 0.3
2003-Oct-10 Fri 3.78 3.78 3.77 3.77 ### ### ###
2003-Oct-09 Thu 3.77 3.8 3.77 3.8 ### ### ###
2003-Oct-08 Wed 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Oct-07 Tue 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Oct-06 Mon 3.76 3.76 3.76 3.76 69.9 69.9 0.3
2003-Oct-03 Fri 3.76 3.77 3.76 3.76 ### ### 0.3
2003-Oct-02 Thu 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Oct-01 Wed 3.77 3.77 3.76 3.76 18,886 ### ### ### 0.3
2003-Sep-30 Tue 3.76 3.76 3.76 3.76 5,483 ### ### ### 0.3
2003-Sep-29 Mon 3.76 3.76 3.76 3.76 70.9 70.9 0.3
2003-Sep-26 Fri 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Sep-25 Thu 3.76 3.78 3.76 3.76 ### ### 0.3
2003-Sep-24 Wed 3.78 3.78 3.76 3.76 93,427 ### ### ### 0.3
2003-Sep-23 Tue 3.76 3.78 3.75 3.78 77.0 77.0 0.3
2003-Sep-22 Mon 3.76 3.76 3.76 3.76 ### ### 0.3
2003-Sep-19 Fri 3.76 3.76 3.75 3.75 30.7 30.7 0.3
2003-Sep-18 Thu 3.78 3.78 3.75 3.76 31.1 31.1 0.3
2003-Sep-17 Wed 3.77 3.77 3.76 3.77 32,746 123,288 ### ### ###
2003-Sep-16 Tue 3.76 3.77 3.75 3.77 ### ### ###
2003-Sep-15 Mon 3.76 3.76 3.76 3.76 72.5 72.5 0.3
2003-Sep-12 Fri 3.78 3.78 3.77 3.77 11,589 43,748 36.5 36.5 ###
2003-Sep-11 Thu 3.79 3.79 3.77 3.77 ### ### ###
2003-Sep-10 Wed 3.79 3.79 3.79 3.79 7,625 ### ### ### ###
2003-Sep-09 Tue 3.76 3.76 3.76 3.76 21,229 79,821 ### ### 0.3
2003-Sep-08 Mon 3.78 3.78 3.75 3.75 19,575 ### 27.0 27.0 0.3
2003-Sep-05 Fri 3.77 3.8 3.75 3.78 21,551 81,355 ### ### 0.3
2003-Sep-04 Thu ### 3.77 ### 3.73 262,254 494,348 ### ### ###
2003-Sep-03 Wed 3.76 3.76 3.45 3.52 615,975 2,220,589 ### ### ###
2003-Sep-02 Tue 3.83 3.83 3.8 3.82 21,552 82,220 ### ### 0.3
2003-Sep-01 Mon 3.8 3.8 3.8 3.8 6,876,741 ### ### ### ###
2003-Aug-29 Fri 3.83 3.83 3.8 3.8 62,128 ### 29.0 29.0 ###
2003-Aug-28 Thu 3.8 3.8 3.8 3.8 ### ### ###
2003-Aug-27 Wed 3.8 3.81 3.8 3.81 42,821 ### 67.9 67.9 0.3
2003-Aug-26 Tue 3.8 3.8 3.8 3.8 53,383 202,855 71.6 71.6 ###
2003-Aug-25 Mon 3.8 3.8 3.8 3.8 67.8 67.8 ###
2003-Aug-22 Fri 3.8 3.8 3.8 3.8 69.1 69.1 ###
2003-Aug-21 Thu 3.8 3.81 3.8 3.81 72.8 72.8 0.3
2003-Aug-20 Wed 3.8 3.81 3.8 3.8 ### ### ###
2003-Aug-19 Tue 3.8 3.81 3.8 3.81 ### ### 0.3
2003-Aug-18 Mon 3.81 3.81 3.8 3.81 3,822,059 ### 66.4 66.4 0.3
2003-Aug-15 Fri 3.8 3.81 3.8 3.8 105,448 401,229 69.2 69.2 ###
2003-Aug-14 Thu 3.81 3.81 3.8 3.8 32.0 32.0 ###
2003-Aug-13 Wed 3.8 3.81 3.8 3.81 ### ### 0.3
2003-Aug-12 Tue 3.8 3.81 3.8 3.81 236,029 ### 73.2 73.2 0.3
2003-Aug-11 Mon 3.79 3.81 3.79 3.81 911,052 ### 69.6 69.6 0.3
2003-Aug-08 Fri 3.78 3.81 3.78 3.8 1,568,425 5,952,172 ### ### ###
2003-Aug-07 Thu 3.79 3.79 3.78 3.79 ### ### ###
2003-Aug-06 Wed 3.78 3.79 3.78 3.79 176,050 666,349 69.6 69.6 ###
2003-Aug-05 Tue 3.78 3.79 3.78 3.78 ### ### 0.3
2003-Aug-04 Mon 3.78 3.79 3.78 3.79 67.1 67.1 ###
2003-Aug-01 Fri 3.77 3.78 3.77 3.78 ### ### 0.3
2003-Jul-31 Thu 3.78 3.78 3.77 3.77 258,687 976,543 ### ### ###
2003-Jul-30 Wed 3.77 3.78 3.77 3.78 134,486 507,684 ### ### 0.3
2003-Jul-29 Tue 3.78 3.78 3.77 3.78 4,819,157 ### 68.9 68.9 0.3
2003-Jul-28 Mon 3.78 3.78 3.77 3.78 54,086 204,174 ### ### 0.3
2003-Jul-25 Fri 3.77 3.78 3.77 3.77 ### ### ###
2003-Jul-24 Thu 3.77 3.78 3.77 3.78 ### ### 0.3
2003-Jul-23 Wed 3.77 3.78 3.77 3.78 69.0 69.0 0.3
2003-Jul-22 Tue 3.78 3.78 3.77 3.78 1,297,672 ### 75.9 75.9 0.3
2003-Jul-21 Mon 3.78 3.78 3.77 3.78 ### ### 0.3
2003-Jul-18 Fri 3.77 3.78 3.77 3.77 ### ### ###
2003-Jul-17 Thu 3.77 3.78 3.77 3.77 312,552 1,179,883 73.6 73.6 ###
2003-Jul-16 Wed 3.77 3.78 3.77 3.77 616,155 2,325,985 63.7 63.7 ###
2003-Jul-15 Tue 3.77 3.78 3.77 3.77 68.6 68.6 ###
2003-Jul-14 Mon 3.78 3.78 3.77 3.77 337,770 1,275,081 ### ### ###
2003-Jul-11 Fri 3.79 3.79 3.77 3.77 23.1 23.1 ###
2003-Jul-10 Thu 3.77 3.79 3.77 3.79 204,572 773,282 72.6 72.6 ###
2003-Jul-09 Wed 3.77 3.78 3.77 3.77 ### ### ###
2003-Jul-08 Tue 3.77 3.77 3.76 3.77 74.3 74.3 ###
2003-Jul-07 Mon 3.76 3.77 3.76 3.76 ### ### 0.3
2003-Jul-04 Fri 3.76 3.77 3.76 3.76 ### ### 0.3
2003-Jul-03 Thu 3.77 3.77 3.76 3.76 902,574 ### ### ### 0.3
2003-Jul-02 Wed 3.77 3.78 3.77 3.77 807,126 ### ### ### ###
2003-Jul-01 Tue 3.78 3.78 3.76 3.77 328,076 1,236,846 28.9 28.9 ###
2003-Jun-30 Mon 3.77 3.78 3.76 3.77 245,044 ### ### ### ###
2003-Jun-27 Fri 3.76 3.77 3.76 3.76 ### ### 0.3
2003-Jun-25 Wed 3.76 3.77 3.75 3.76 1,891,376 7,111,573 ### ### 0.3
2003-Jun-24 Tue 3.76 3.77 3.76 3.76 1,336,129 5,030,525 ### ### 0.3
2003-Jun-23 Mon 3.76 3.77 3.76 3.76 232,554 ### 72.4 72.4 0.3
2003-Jun-20 Fri 3.77 3.77 3.76 3.76 29.0 29.0 0.3
2003-Jun-19 Thu 3.77 3.77 3.75 3.75 429,380 ### ### ### 0.3
2003-Jun-18 Wed 3.77 3.77 3.75 3.76 30.3 30.3 0.3
2003-Jun-17 Tue 3.79 3.79 3.75 3.77 30.2 30.2 ###
2003-Jun-16 Mon 3.88 3.89 3.88 3.88 418,457 ### 64.8 64.8 0.3
2003-Jun-13 Fri 3.86 3.88 3.86 3.88 577,845 ### ### ### 0.3
2003-Jun-12 Thu 3.85 3.86 3.85 3.86 ### ### 0.3
2003-Jun-11 Wed 3.85 3.86 3.85 3.85 75.5 75.5 0.3
2003-Jun-10 Tue 3.85 3.86 3.85 3.86 229,926 ### ### ### 0.3
2003-Jun-06 Fri 3.85 3.86 3.85 3.86 ### ### 0.3
2003-Jun-05 Thu 3.85 3.86 3.85 3.85 206,645 ### ### ### 0.3
2003-Jun-04 Wed 3.86 3.86 3.85 3.86 74.2 74.2 0.3
2003-Jun-03 Tue 3.85 3.86 3.85 3.85 246,978 ### ### ### 0.3
2003-Jun-02 Mon 3.86 3.86 3.85 3.86 204,858 789,727 74.4 74.4 0.3
2003-May-30 Fri 3.86 3.86 3.85 3.85 471,359 1,817,088 ### ### 0.3
2003-May-29 Thu 3.85 3.86 3.85 3.85 922,981 ### ### ### 0.3
2003-May-28 Wed 3.85 3.86 3.85 3.86 1,353,223 5,216,674 74.6 74.6 0.3
2003-May-27 Tue 3.85 3.87 3.85 3.85 75.4 75.4 0.3
2003-May-26 Mon 3.86 3.86 3.85 3.86 70.7 70.7 0.3
2003-May-23 Fri 3.85 3.87 3.85 3.85 185,423 ### ### ### 0.3
2003-May-22 Thu 3.85 3.86 3.85 3.85 404,723 ### ### ### 0.3
2003-May-21 Wed 3.87 3.87 3.85 3.85 137,252 ### 27.2 27.2 0.3
2003-May-20 Tue 3.86 3.87 3.85 3.85 30.2 30.2 0.3
2003-May-19 Mon 3.87 3.87 3.86 3.86 265,284 1,025,322 ### ### 0.3
2003-May-16 Fri 3.87 3.88 3.87 3.87 82,829 ### 72.3 72.3 ###
2003-May-15 Thu 3.88 3.88 3.87 3.87 32.8 32.8 ###
2003-May-14 Wed 3.89 3.89 3.87 3.87 220,178 ### 27.7 27.7 ###
2003-May-13 Tue 3.88 ### 3.87 ### ### ### 0.0
2003-May-12 Mon 3.88 3.88 3.87 3.88 69.3 69.3 0.3
2003-May-09 Fri 3.87 3.88 3.87 3.88 338,379 ### ### ### 0.3
2003-May-08 Thu 3.88 3.88 3.86 3.87 33.0 33.0 ###
2003-May-07 Wed 3.88 3.88 3.86 3.88 70.6 70.6 0.3
2003-May-06 Tue 3.88 3.88 3.86 3.88 ### ### 0.3
2003-May-05 Mon 3.86 3.88 3.86 3.87 228,387 883,857 ### ### ###
2003-May-02 Fri 3.87 3.89 3.87 3.87 2,016,747 7,824,978 ### ### ###
2003-May-01 Thu 3.88 3.89 3.87 3.87 815,924 3,165,785 26.7 26.7 ###
2003-Apr-30 Wed ### ### 3.86 3.87 1,625,743 3,137,683 ### ### ###
2003-Apr-29 Tue 3.2 3.2 3.2 3.2 0 0.2
2003-Apr-28 Mon 3.2 3.2 3.2 3.2 0 0.2
2003-Apr-24 Thu 3.24 3.24 3.2 3.2 559,852 1,802,723 21.3 21.3 0.2
2003-Apr-23 Wed 3.23 3.24 3.2 3.2 513,922 1,654,828 ### ### 0.2
2003-Apr-22 Tue 3.23 3.26 ### 3.21 209,474 341,442 24.6 24.6 ###
2003-Apr-17 Thu 3.25 3.28 3.2 3.2 ### ### 0.2
2003-Apr-16 Wed ### ### 3.25 3.25 ### ### 0.2
2003-Apr-15 Tue 3.27 ### 3.27 3.28 ### ### 0.2
2003-Apr-14 Mon 3.23 3.27 3.21 3.22 143,921 ### 29.9 29.9 0.2
2003-Apr-11 Fri 3.27 ### 3.2 3.2 11.6 11.6 0.2
2003-Apr-10 Thu ### ### 3.23 3.25 343,048 554,022 5.9 5.9 0.2
2003-Apr-09 Wed 3.44 3.44 ### ### 42,151 ### ### ### 0.0
2003-Apr-08 Tue 3.42 3.47 ### 3.45 272,687 ### ### ### ###
2003-Apr-07 Mon 3.45 3.45 3.41 3.44 195,925 672,022 ### ### 0.2
2003-Apr-04 Fri 3.46 3.46 ### ### 63,572 109,979 ### ### 0.0
2003-Apr-03 Thu 3.47 3.49 3.41 3.46 28,947 ### 29.8 29.8 0.2
2003-Apr-02 Wed 3.5 3.5 3.42 3.43 18.2 18.2 0.2
2003-Apr-01 Tue 3.49 3.5 3.45 3.45 91,820 319,074 21.9 21.9 ###
2003-Mar-31 Mon 3.51 3.51 3.45 3.45 ### ### ###
2003-Mar-28 Fri 3.59 ### 3.46 3.51 306,886 ### 11.7 11.7 ###
2003-Mar-27 Thu 3.46 3.59 3.46 3.59 135,175 ### ### ### ###
2003-Mar-26 Wed 3.5 3.5 ### 3.49 25.0 25.0 ###
2003-Mar-25 Tue 3.4 3.55 3.4 3.5 90.7 90.7 0.3
2003-Mar-24 Mon 3.41 3.53 ### ### 116,644 205,876 18.2 18.2 0.0
2003-Mar-21 Fri 3.51 3.51 ### 3.41 106,856 ### ### ### ###
2003-Mar-20 Thu 3.57 3.57 3.49 3.55 ### ### ###
2003-Mar-19 Wed 3.57 ### 3.51 3.57 178,544 313,344 69.3 69.3 0.3
2003-Mar-18 Tue ### 3.55 ### 3.55 ### ### ###
2003-Mar-17 Mon 3.2 ### 3.2 3.21 ### ### ###
2003-Mar-14 Fri 3.2 3.24 ### 3.21 ### ### ###
2003-Mar-13 Thu ### ### ### ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 54,580 0 ### ### 0.0
2003-Mar-11 Tue 3.21 ### 3.21 ### 64,628 103,727 94.4 94.4 0.0
2003-Mar-10 Mon ### ### 3.23 3.23 ### ### ###
2003-Mar-07 Fri 3.4 3.43 ### ### ### ### 0.0
2003-Mar-06 Thu 3.47 3.49 3.4 3.4 81,581 281,046 ### ### 0.2
2003-Mar-05 Wed 3.59 3.59 3.47 3.47 73,353 ### 9.8 9.8 0.2
2003-Mar-04 Tue 3.55 ### 3.55 ### ### ### 0.0
2003-Mar-03 Mon 3.58 ### 3.55 3.57 82,040 145,621 30.3 30.3 0.3
2003-Feb-28 Fri 3.54 ### 3.52 3.58 ### ### 0.3
2003-Feb-27 Thu 3.5 3.52 3.48 3.5 374,541 ### ### ### 0.3
2003-Feb-26 Wed ### 3.55 ### 3.55 193,682 343,785 95.6 95.6 ###
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon 3.29 3.4 3.29 ### ### ### 0.0
2003-Feb-21 Fri 3.2 ### ### 3.29 127,544 0 ### ### ###
2003-Feb-20 Thu 3.26 3.26 ### ### 17.3 17.3 0.0
2003-Feb-19 Wed 3.25 3.28 3.22 3.28 ### ### 0.2
2003-Feb-18 Tue 3.21 3.25 ### 3.25 ### ### 0.2
2003-Feb-17 Mon 3.2 3.28 ### 3.23 77.8 77.8 ###
2003-Feb-14 Fri ### 3.24 ### ### 16,722 27,089 ### ### 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 119,454 0 19.2 19.2 0.0
2003-Feb-11 Tue 3.23 3.23 ### ### ### ### 0.0
2003-Feb-10 Mon 3.22 3.24 3.21 3.24 81.7 81.7 ###
2003-Feb-07 Fri 3.21 3.24 3.21 3.23 355,855 ### ### ### ###
2003-Feb-06 Thu ### 3.24 ### 3.2 89.4 89.4 0.2
2003-Feb-05 Wed ### ### ### ### 57,251 0 26.1 26.1 0.0
2003-Feb-04 Tue 3.2 3.28 3.2 3.2 103,144 334,186 ### ### 0.2
2003-Feb-03 Mon 3.21 3.22 3.2 3.2 37.1 37.1 0.2
2003-Jan-31 Fri ### ### 3.25 3.25 17.2 17.2 0.2
2003-Jan-30 Thu 3.26 ### 3.25 ### ### ### 0.0
2003-Jan-29 Wed ### ### 3.26 3.26 117,241 ### 22.6 22.6 0.2
2003-Jan-28 Tue ### ### ### ### 130,286 0 ### ### 0.0
2003-Jan-24 Fri ### 3.4 3.29 3.4 ### ### 0.2
2003-Jan-23 Thu ### ### ### ### 75,642 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 52,749 0 ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 45,741 0 ### ### 0.0
2003-Jan-15 Wed ### ### 3.28 ### 13.3 13.3 0.0
2003-Jan-14 Tue ### 3.43 ### 3.4 61,856 106,083 ### ### 0.2
2003-Jan-13 Mon ### ### 3.28 ### ### ### 0.0
2003-Jan-10 Fri ### ### 3.27 3.28 21,474 ### 21.3 21.3 0.2
2003-Jan-09 Thu ### ### 3.28 ### 69.6 69.6 0.0
2003-Jan-08 Wed 3.28 ### 3.26 ### 387,479 ### ### ### 0.0
2003-Jan-07 Tue ### ### 3.23 3.23 1,279,855 ### 15.8 15.8 ###
2003-Jan-06 Mon 3.2 ### 3.2 3.27 86.5 86.5 ###
2003-Jan-03 Fri 3.2 3.2 ### ### 66,979 ### 23.7 23.7 0.0
2003-Jan-02 Thu ### 3.2 ### ### 25,128 ### ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 11.5 11.5 0.0
2002-Dec-27 Fri 3.2 3.2 ### ### 9.3 9.3 0.0
2002-Dec-24 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2002-Dec-23 Mon 3.2 3.2 ### ### 29,979 ### ### ### 0.0
2002-Dec-20 Fri ### 3.23 ### ### 713,288 ### ### ### 0.0
2002-Dec-19 Thu ### 3.2 ### ### ### ### 0.0
2002-Dec-18 Wed ### 3.2 ### ### 101,626 ### 76.8 76.8 0.0
2002-Dec-17 Tue 3.2 3.22 ### 3.2 46,384 74,678 ### ### 0.2
2002-Dec-16 Mon ### 3.2 ### 3.2 81.5 81.5 0.2
2002-Dec-13 Fri ### 3.2 ### 3.2 35,722 57,155 ### ### 0.2
2002-Dec-12 Thu ### 3.2 ### ### 161,570 ### 23.1 23.1 0.0
2002-Dec-11 Wed ### ### ### ### 132,876 0 27.1 27.1 0.0
2002-Dec-10 Tue 3.28 3.28 ### 3.2 ### ### 0.2
2002-Dec-09 Mon ### ### 3.28 ### 47,749 ### 30.0 30.0 0.0
2002-Dec-06 Fri 3.29 ### 3.29 ### 76.8 76.8 0.0
2002-Dec-05 Thu ### ### 3.29 3.29 78,620 129,329 21.5 21.5 ###
2002-Dec-04 Wed ### ### 3.28 3.28 26,525 ### 14.7 14.7 0.2
2002-Dec-03 Tue ### 3.4 ### 3.4 255,478 ### 80.4 80.4 0.2
2002-Dec-02 Mon 3.4 3.4 3.29 ### 27.2 27.2 0.0
2002-Nov-29 Fri ### 3.4 ### 3.4 ### ### 0.2
2002-Nov-28 Thu ### ### 3.26 3.26 ### ### 0.2
2002-Nov-27 Wed 3.28 ### 3.27 ### ### ### 0.0
2002-Nov-26 Tue ### ### 3.28 3.28 50,924 ### ### ### 0.2
2002-Nov-25 Mon 3.45 3.46 ### 3.4 ### ### 0.2
2002-Nov-22 Fri 3.29 3.45 3.24 3.45 93.1 93.1 ###
2002-Nov-21 Thu 3.26 ### 3.2 3.24 438,823 ### ### ### ###
2002-Nov-20 Wed ### 3.26 ### 3.26 93.7 93.7 0.2
2002-Nov-19 Tue ### ### ### ### 76.5 76.5 0.0
2002-Nov-18 Mon ### ### 3 ### 11.1 11.1 0.0
2002-Nov-15 Fri 3.21 3.21 ### ### 89,526 143,689 15.8 15.8 0.0
2002-Nov-14 Thu 3.2 ### 3.2 3.2 190,329 304,526 75.1 75.1 0.2
2002-Nov-13 Wed 3.24 3.26 ### 3.22 497,384 ### 30.4 30.4 0.2
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 3.46 3.47 ### ### 80,681 139,981 ### ### 0.0
2002-Nov-08 Fri 3.5 3.52 3.46 3.47 66,679 ### ### ### 0.2
2002-Nov-07 Thu 3.48 3.54 3.46 3.48 77.3 77.3 0.2
2002-Nov-06 Wed ### ### 3.46 3.47 139,842 241,926 ### ### 0.2
2002-Nov-05 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Nov-04 Mon 3.5 3.56 3.48 3.5 139,427 490,783 ### ### 0.3
2002-Nov-01 Fri 3.52 3.54 3.47 3.54 ### ### 0.3
2002-Oct-31 Thu ### ### 3.57 ### 29.1 29.1 0.0
2002-Oct-30 Wed 3.5 ### 3.5 ### 139,048 ### ### ### 0.0
2002-Oct-29 Tue 3.54 3.54 3.45 3.48 127,323 ### ### ### 0.2
2002-Oct-28 Mon ### ### 3.53 3.53 65,778 ### 14.7 14.7 0.3
2002-Oct-25 Fri 3.55 ### 3.55 3.59 207,076 367,559 ### ### ###
2002-Oct-24 Thu ### ### 3.54 ### ### ### 0.0
2002-Oct-23 Wed 3.55 ### 3.54 ### 128,674 227,752 ### ### 0.0
2002-Oct-22 Tue 3.53 3.57 3.51 3.57 223,925 ### ### ### 0.3
2002-Oct-21 Mon 3.58 3.59 3.5 3.5 205,257 ### 17.0 17.0 0.3
2002-Oct-18 Fri ### ### 3.59 ### ### ### 0.0
2002-Oct-17 Thu 3.53 ### 3.53 ### 448,178 ### ### ### 0.0
2002-Oct-16 Wed 3.5 3.55 3.48 3.54 709,376 2,493,456 80.9 80.9 0.3
2002-Oct-15 Tue 3.46 3.5 3.42 3.5 80.0 80.0 0.3
2002-Oct-14 Mon 3.5 3.52 3.47 3.5 174,940 ### 74.4 74.4 0.3
2002-Oct-11 Fri 3.5 3.5 3.49 3.49 29.2 29.2 ###
2002-Oct-10 Thu 3.49 3.5 3.46 3.5 72.4 72.4 0.3
2002-Oct-09 Wed ### ### 3.45 3.48 184,372 318,041 13.1 13.1 0.2
2002-Oct-08 Tue 3.59 ### 3.58 ### 75.9 75.9 0.0
2002-Oct-07 Mon ### ### 3.59 3.59 ### ### ###
2002-Oct-04 Fri ### ### 3.56 3.58 329,224 ### 25.5 25.5 0.3
2002-Oct-03 Thu ### ### 3.59 ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 3.5 ### 3.5 3.55 226,654 396,644 ### ### ###
2002-Sep-30 Mon 3.46 3.53 3.46 3.48 503,748 ### 70.4 70.4 0.2
2002-Sep-27 Fri 3.53 3.59 3.52 3.55 72.0 72.0 ###
2002-Sep-26 Thu ### ### 3.55 3.57 22.2 22.2 0.3
2002-Sep-25 Wed ### ### ### ### 312,148 0 ### ### 0.0
2002-Sep-24 Tue 3.73 3.77 ### ### 24.9 24.9 0.0
2002-Sep-23 Mon 3.75 3.75 ### 3.72 283,044 ### ### ### 0.3
2002-Sep-20 Fri 3.75 3.81 3.7 3.74 122,741 ### ### ### 0.3
2002-Sep-19 Thu 3.85 3.85 3.8 3.8 26.4 26.4 ###
2002-Sep-18 Wed 3.88 3.88 ### 3.78 92,641 179,723 ### ### 0.3
2002-Sep-17 Tue 3.85 ### 3.85 3.88 1,722,182 ### ### ### 0.3
2002-Sep-16 Mon 3.74 ### 3.73 3.81 1,530,521 2,854,421 88.2 88.2 0.3
2002-Sep-13 Fri 3.75 3.76 3.71 3.73 58,145 217,171 ### ### ###
2002-Sep-12 Thu 3.73 3.77 ### 3.77 ### ### ###
2002-Sep-11 Wed 3.75 3.75 3.73 3.75 66.6 66.6 0.3
2002-Sep-10 Tue 3.72 3.75 3.7 3.75 136,423 508,175 82.3 82.3 0.3
2002-Sep-09 Mon ### 3.75 ### 3.75 211,786 ### ### ### 0.3
2002-Sep-06 Fri ### 3.76 ### ### 77.7 77.7 0.0
2002-Sep-05 Thu ### 3.72 ### ### ### ### 0.0
2002-Sep-04 Wed 3.77 3.78 ### ### 145,447 ### 6.2 6.2 0.0
2002-Sep-03 Tue 3.79 3.79 3.75 3.77 125,121 ### 27.4 27.4 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 3.74 3.74 ### ### 110,042 205,778 15.0 15.0 0.0
2002-Aug-29 Thu ### 3.74 ### 3.71 83.0 83.0 ###
2002-Aug-28 Wed 3.55 ### 3.55 ### 89.9 89.9 0.0
2002-Aug-27 Tue 3.5 3.53 3.48 3.51 108,376 379,857 73.4 73.4 ###
2002-Aug-26 Mon 3.44 3.5 3.4 3.5 63,157 ### ### ### 0.3
2002-Aug-23 Fri 3.52 3.55 3.44 3.44 157,323 549,843 14.0 14.0 0.2
2002-Aug-22 Thu 3.45 3.5 3.42 3.5 169,659 587,020 80.9 80.9 0.3
2002-Aug-21 Wed 3.45 3.45 3.41 3.45 73.6 73.6 ###
2002-Aug-20 Tue 3.46 3.47 3.43 3.45 30.1 30.1 ###
2002-Aug-19 Mon 3.46 3.48 3.45 3.46 111,448 ### ### ### 0.2
2002-Aug-16 Fri 3.44 3.5 3.44 3.48 386,122 1,339,843 76.8 76.8 0.2
2002-Aug-15 Thu ### 3.4 ### 3.4 72.2 72.2 0.2
2002-Aug-14 Wed 3.4 3.4 ### ### 59,382 100,949 25.6 25.6 0.0
2002-Aug-13 Tue ### ### ### ### 81.8 81.8 0.0
2002-Aug-12 Mon ### ### ### ### 37,620 0 21.2 21.2 0.0
2002-Aug-09 Fri ### 3.4 ### ### ### ### 0.0
2002-Aug-08 Thu ### ### 3.29 ### 68.9 68.9 0.0
2002-Aug-07 Wed 3.4 3.4 ### ### 148,255 ### ### ### 0.0
2002-Aug-06 Tue ### 3.4 ### ### 86.8 86.8 0.0
2002-Aug-05 Mon ### ### ### ### 83.6 83.6 0.0
2002-Aug-02 Fri ### ### 3.29 ### ### ### 0.0
2002-Aug-01 Thu ### 3.4 ### 3.4 ### ### 0.2
2002-Jul-31 Wed 3.41 3.43 ### 3.4 ### ### 0.2
2002-Jul-30 Tue 3.4 3.45 ### 3.4 71.7 71.7 0.2
2002-Jul-29 Mon ### 3.4 ### 3.4 186,228 316,587 87.0 87.0 0.2
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu ### 3.4 ### ### 25.6 25.6 0.0
2002-Jul-24 Wed 3.4 3.45 ### ### 31.6 31.6 0.0
2002-Jul-23 Tue ### 3.43 ### 3.4 930,473 ### 81.4 81.4 0.2
2002-Jul-22 Mon 3.4 3.45 3.4 3.43 70.9 70.9 0.2
2002-Jul-19 Fri 3.44 3.45 3.4 3.42 456,245 ### ### ### 0.2
2002-Jul-18 Thu ### 3.45 ### 3.44 44,572 76,886 ### ### 0.2
2002-Jul-17 Wed ### 3.4 ### ### 2,070,771 ### 88.8 88.8 0.0
2002-Jul-16 Tue 3.41 3.46 ### ### ### ### 0.0
2002-Jul-15 Mon ### 3.4 ### 3.4 54,348 ### 81.9 81.9 0.2
2002-Jul-12 Fri ### 3.41 ### ### 33,875 57,756 79.7 79.7 0.0
2002-Jul-11 Thu 3.5 3.5 ### ### 8.7 8.7 0.0
2002-Jul-10 Wed 3.5 3.52 3.45 3.51 ### ### ###
2002-Jul-09 Tue 3.51 3.55 3.5 3.52 ### ### ###
2002-Jul-08 Mon 3.48 3.52 3.48 3.51 99,647 ### 78.6 78.6 ###
2002-Jul-05 Fri ### 3.48 ### 3.47 164,788 ### ### ### 0.2
2002-Jul-04 Thu ### ### ### ### 1,185,041 0 25.3 25.3 0.0
2002-Jul-03 Wed ### ### ### ### 112,475 0 ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 101,224 0 ### ### 0.0
2002-Jul-01 Mon 3.5 3.5 ### ### 161,175 282,056 ### ### 0.0
2002-Jun-28 Fri 3.5 3.5 ### 3.48 ### ### 0.2
2002-Jun-27 Thu 3.46 3.54 ### 3.49 ### ### ###
2002-Jun-26 Wed ### 3.46 ### 3.46 ### ### 0.2
2002-Jun-25 Tue 3.41 3.44 ### 3.4 42.7 42.7 0.2
2002-Jun-24 Mon 3.47 3.47 3.4 3.43 35,545 ### ### ### 0.2
2002-Jun-21 Fri 3.42 3.49 3.4 3.47 81.7 81.7 0.2
2002-Jun-20 Thu 3.42 3.5 3.41 3.45 ### ### ###
2002-Jun-19 Wed 3.42 3.5 3.41 3.41 57,582 198,945 37.0 37.0 ###
2002-Jun-18 Tue 3.5 3.52 3.41 3.42 183,873 ### ### ### 0.2
2002-Jun-17 Mon 3.49 3.5 3.41 3.49 186,182 643,258 ### ### ###
2002-Jun-14 Fri 3.45 3.5 3.45 3.49 80.7 80.7 ###
2002-Jun-13 Thu 3.57 ### 3.4 3.42 64,787 ### ### ### 0.2
2002-Jun-12 Wed 3.54 3.56 3.53 3.56 157,243 557,426 80.0 80.0 0.3
2002-Jun-11 Tue 3.5 3.55 3.49 3.53 ### ### 0.3
2002-Jun-07 Fri 3.43 3.49 3.42 3.49 83.6 83.6 ###
2002-Jun-06 Thu 3.5 3.5 3.43 3.44 ### ### 0.2
2002-Jun-05 Wed 3.5 3.52 3.47 3.48 31.4 31.4 0.2
2002-Jun-04 Tue ### ### 3.46 3.5 15.4 15.4 0.3
2002-Jun-03 Mon ### ### 3.56 ### ### ### 0.0
2002-May-31 Fri ### ### 3.56 3.58 27.2 27.2 0.3
2002-May-30 Thu 3.58 ### 3.56 3.59 323,587 575,984 ### ### ###
2002-May-29 Wed ### ### 3.55 3.58 28.4 28.4 0.3
2002-May-28 Tue ### ### 3.58 ### 73.0 73.0 0.0
2002-May-27 Mon 3.52 ### 3.52 ### 103,049 ### 85.6 85.6 0.0
2002-May-24 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2002-May-23 Thu 3.43 3.44 3.4 3.44 76.6 76.6 0.2
2002-May-22 Wed 3.47 3.47 3.4 3.44 43,472 149,326 ### ### 0.2
2002-May-21 Tue 3.49 3.49 3.4 3.45 26.3 26.3 ###
2002-May-20 Mon 3.45 3.5 3.4 3.5 ### ### 0.3
2002-May-17 Fri 3.44 3.45 3.42 3.44 51,621 ### ### ### 0.2
2002-May-16 Thu ### 3.45 ### 3.45 92.6 92.6 ###
2002-May-15 Wed 3.4 3.4 ### ### 498,871 848,080 14.2 14.2 0.0
2002-May-14 Tue ### 3.45 ### 3.42 80.9 80.9 0.2
2002-May-13 Mon 3.45 3.45 3.4 3.4 ### ### 0.2
2002-May-10 Fri 3.45 3.45 3.4 3.41 219,445 ### ### ### ###
2002-May-09 Thu 3.45 3.47 3.43 3.44 886,387 ### ### ### 0.2
2002-May-08 Wed 3.45 3.47 3.42 3.45 ### ### ###
2002-May-07 Tue 3.43 3.47 3.4 3.45 103,847 ### ### ### ###
2002-May-06 Mon 3.49 3.5 3.45 3.45 28.1 28.1 ###
2002-May-03 Fri 3.5 3.5 3.45 3.49 32.2 32.2 ###
2002-May-02 Thu 3.5 3.5 3.48 3.5 74.7 74.7 0.3
2002-May-01 Wed 3.49 3.5 3.45 3.5 151,259 525,625 ### ### 0.3
2002-Apr-30 Tue 3.43 3.5 3.43 3.49 86.7 86.7 ###
2002-Apr-29 Mon 3.46 3.5 3.45 3.45 279,982 ### 38.9 38.9 ###
2002-Apr-26 Fri 3.41 3.5 3.4 3.43 84,479 291,452 ### ### 0.2
2002-Apr-24 Wed 3.43 3.43 ### 3.4 101,821 174,623 ### ### 0.2
2002-Apr-23 Tue 3.49 3.49 3.45 3.45 ### ### ###
2002-Apr-22 Mon 3.53 3.55 3.47 3.49 25.7 25.7 ###
2002-Apr-19 Fri 3.5 3.54 3.45 3.53 ### ### 0.3
2002-Apr-18 Thu 3.44 3.5 3.44 3.49 155,872 540,875 80.4 80.4 ###
2002-Apr-17 Wed 3.45 3.45 ### 3.4 77,983 134,520 18.6 18.6 0.2
2002-Apr-16 Tue 3.47 3.48 3.45 3.45 28.5 28.5 ###
2002-Apr-15 Mon 3.49 3.49 3.4 3.45 92,983 320,326 23.0 23.0 ###
2002-Apr-12 Fri 3.4 3.5 3.4 3.49 49,688 171,423 88.1 88.1 ###
2002-Apr-11 Thu ### 3.41 ### 3.41 86,346 ### 91.4 91.4 ###
2002-Apr-10 Wed 3.27 ### 3.25 3.28 71.7 71.7 0.2
2002-Apr-09 Tue ### ### 3.27 3.27 85,976 140,570 ### ### ###
2002-Apr-08 Mon ### ### ### ### 31.0 31.0 0.0
2002-Apr-05 Fri ### 3.4 ### ### 128,585 ### 77.8 77.8 0.0
2002-Apr-04 Thu ### ### ### ### ### ### 0.0
2002-Apr-03 Wed 3.44 3.44 ### ### ### ### 0.0
2002-Apr-02 Tue 3.53 3.54 3.42 3.5 64,926 225,942 36.4 36.4 0.3
2002-Mar-28 Thu ### ### 3.51 3.54 123,028 ### ### ### 0.3
2002-Mar-27 Wed ### ### 3.47 ### 185,186 ### ### ### 0.0
2002-Mar-26 Tue 3.55 ### 3.53 3.58 76,158 ### 82.6 82.6 0.3
2002-Mar-25 Mon ### ### 3.53 3.55 47,629 ### 18.4 18.4 ###
2002-Mar-22 Fri ### ### ### ### ### ### 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 3.55 ### 3.55 ### 85.4 85.4 0.0
2002-Mar-19 Tue 3.47 3.54 3.46 3.54 87.1 87.1 0.3
2002-Mar-18 Mon 3.46 3.48 3.46 3.47 66,750 231,622 73.8 73.8 0.2
2002-Mar-15 Fri 3.48 3.48 3.45 3.47 282,827 ### ### ### 0.2
2002-Mar-14 Thu 3.5 3.51 3.49 3.5 71.1 71.1 0.3
2002-Mar-13 Wed 3.5 3.56 3.49 3.5 137,222 ### ### ### 0.3
2002-Mar-12 Tue 3.521 3.55 3.49 3.5 123,420 ### ### ### 0.3
2002-Mar-11 Mon 3.55 3.59 3.51 3.51 148,484 ### 24.5 24.5 ###
2002-Mar-08 Fri 3.48 3.54 3.48 3.54 ### ### 0.3
2002-Mar-07 Thu 3.49 3.5 3.48 3.49 81,783 285,422 69.5 69.5 ###
2002-Mar-06 Wed 3.55 3.55 3.48 3.49 18.4 18.4 ###
2002-Mar-05 Tue ### 3.57 3.5 3.54 ### ### 0.3
2002-Mar-04 Mon 3.5 3.58 3.4 ### 352,623 1,230,654 75.8 75.8 0.0
2002-Mar-01 Fri 3.45 3.5 3.43 3.5 78.6 78.6 0.3
2002-Feb-28 Thu 3.57 3.57 ### 3.43 504,356 900,275 10.6 10.6 0.2
2002-Feb-27 Wed 3.78 3.78 3.52 ### 467,151 ### ### ### 0.0
2002-Feb-26 Tue ### ### 3.8 3.85 26.2 26.2 0.3
2002-Feb-25 Mon ### ### 3.88 ### ### ### 0.0
2002-Feb-22 Fri 3.84 ### 3.83 ### 56,859 108,884 84.3 84.3 0.0
2002-Feb-21 Thu ### ### 3.85 3.85 328,871 633,076 ### ### 0.3
2002-Feb-20 Wed ### 3.88 ### 3.8 ### ### ###
2002-Feb-19 Tue 3.687 3.7 ### ### 269,484 498,545 ### ### 0.0
2002-Feb-18 Mon 3.841 3.86 ### 3.7 ### ### 0.3
2002-Feb-15 Fri 4 4 3.86 ### 14.9 14.9 0.0
2002-Feb-14 Thu ### ### ### 4 27.1 27.1 0.3
2002-Feb-13 Wed ### ### ### ### 126,981 0 27.8 27.8 0.0
2002-Feb-12 Tue ### ### ### ### 67,554 0 30.1 30.1 0.0
2002-Feb-11 Mon ### ### ### ### 76.8 76.8 0.0
2002-Feb-08 Fri ### ### ### ### 28.1 28.1 0.0
2002-Feb-07 Thu ### ### ### ### 72.1 72.1 0.0
2002-Feb-06 Wed ### ### ### ### 192,222 0 68.9 68.9 0.0
2002-Feb-05 Tue ### ### ### ### 253,022 0 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 142,758 0 69.3 69.3 0.0
2002-Feb-01 Fri ### ### ### ### 145,987 0 74.8 74.8 0.0
2002-Jan-31 Thu ### ### ### ### 15.6 15.6 0.0
2002-Jan-30 Wed 4.325 4.325 ### 4.157 9.1 9.1 ###
2002-Jan-29 Tue ### 4.23 ### 4.23 ### ### 0.3
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### ### ### 124,128 0 ### ### 0.0
2002-Jan-23 Wed ### ### ### ### 161,140 0 70.5 70.5 0.0
2002-Jan-22 Tue ### ### ### ### 258,945 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 9.6 9.6 0.0
2002-Jan-18 Fri 4.2 4.21 ### ### 252,346 531,188 ### ### 0.0
2002-Jan-17 Thu ### 4.21 ### ### 154,756 ### 73.1 73.1 0.0
2002-Jan-16 Wed ### 4.22 ### ### 119,254 251,625 ### ### 0.0
2002-Jan-15 Tue ### 4.2 ### ### 72,928 153,148 79.0 79.0 0.0
2002-Jan-14 Mon 4.23 4.23 ### 4.146 266,623 ### ### ### ###
2002-Jan-11 Fri ### 4.25 ### 4.22 121,445 258,070 ### ### ###
2002-Jan-10 Thu 4.22 4.23 4.21 4.224 67.8 67.8 ###
2002-Jan-09 Wed 4.21 4.23 4.21 4.22 169,322 ### ### ### ###
2002-Jan-08 Tue ### 4.25 ### 4.22 326,259 ### 80.0 80.0 ###
2002-Jan-07 Mon ### ### ### ### 99,022 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### 77.6 77.6 0.0
2002-Jan-03 Thu ### ### ### ### 70,751 0 26.0 26.0 0.0
2002-Jan-02 Wed ### ### ### ### 61.8 61.8 0.0
2001-Dec-31 Mon ### ### ### ### ### ### 0.0
2001-Dec-28 Fri ### ### ### ### 51,281 0 66.6 66.6 0.0
2001-Dec-27 Thu ### ### ### ### ### ### 0.0
2001-Dec-24 Mon ### ### ### ### 92,858 0 69.0 69.0 0.0
2001-Dec-21 Fri 4.055 ### ### ### 111,524 0 ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 18.3 18.3 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### ### ### 0.0
2001-Dec-17 Mon ### ### ### ### 150,289 0 37.2 37.2 0.0
2001-Dec-14 Fri ### ### ### 4.071 158,857 0 ### ### ###
2001-Dec-13 Thu ### ### 4 ### ### ### 0.0
2001-Dec-12 Wed 4 ### 4 4 172,177 344,354 ### ### 0.3
2001-Dec-11 Tue ### 4 ### 4 ### ### 0.3
2001-Dec-10 Mon 4 4 3.78 ### 121,478 472,549 ### ### 0.0
2001-Dec-07 Fri ### ### 4 4 ### ### 0.3
2001-Dec-06 Thu ### ### ### ### 37.6 37.6 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue 4.043 4.043 ### ### 130,044 262,883 34.4 34.4 0.0
2001-Dec-03 Mon ### ### 4 4 471,857 ### ### ### 0.3
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 21.2 21.2 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 84.9 84.9 0.0
2001-Nov-26 Mon ### ### 4 4 20.8 20.8 0.3
2001-Nov-23 Fri 4 ### 4 ### 473,320 946,640 78.9 78.9 0.0
2001-Nov-22 Thu 3.857 ### 3.857 ### 393,778 ### ### ### 0.0
2001-Nov-21 Wed 3.8 3.85 3.77 3.85 80.6 80.6 0.3
2001-Nov-20 Tue ### ### 3.8 3.8 167,970 319,143 ### ### ###
2001-Nov-19 Mon 3.88 3.89 3.85 3.87 ### ### ###
2001-Nov-16 Fri ### ### 3.846 3.846 238,753 459,122 ### ### 0.3
2001-Nov-15 Thu 3.83 ### 3.82 ### 425,252 ### ### ### 0.0
2001-Nov-14 Wed 3.83 3.86 3.82 3.83 67.1 67.1 ###
2001-Nov-13 Tue 3.86 3.86 3.82 3.86 ### ### 0.3
2001-Nov-12 Mon 3.85 3.88 3.84 3.87 99,826 385,328 ### ### ###
2001-Nov-09 Fri 3.86 3.88 3.8 3.85 840,972 ### ### ### 0.3
2001-Nov-08 Thu 3.8 3.86 3.79 3.84 74.4 74.4 0.3
2001-Nov-07 Wed 3.8 3.83 3.77 3.8 74.3 74.3 ###
2001-Nov-06 Tue 3.79 3.81 3.73 3.8 ### ### ###
2001-Nov-05 Mon 3.8 3.8 3.71 3.79 88,125 ### ### ### ###
2001-Nov-02 Fri 3.75 3.85 3.75 3.82 385,650 1,465,470 83.7 83.7 0.3
2001-Nov-01 Thu 3.741 3.82 3.74 3.75 72.8 72.8 0.3
2001-Oct-31 Wed 3.74 3.75 ### 3.75 73.1 73.1 0.3
2001-Oct-30 Tue ### 3.74 ### 3.74 257,086 480,750 87.3 87.3 0.3
2001-Oct-29 Mon ### ### ### ### 217,470 0 33.3 33.3 0.0
2001-Oct-26 Fri ### 3.82 3.7 3.7 ### ### 0.3
2001-Oct-25 Thu 3.74 3.82 3.74 3.79 297,527 1,124,652 ### ### ###
2001-Oct-24 Wed 3.75 3.75 ### 3.73 ### ### ###
2001-Oct-23 Tue 3.78 3.8 3.76 3.79 238,180 900,320 ### ### ###
2001-Oct-22 Mon 3.76 3.8 3.76 3.78 122,521 463,129 ### ### 0.3
2001-Oct-19 Fri 3.85 3.88 3.8 3.854 199,722 ### ### ### 0.3
2001-Oct-18 Thu 3.8 3.87 3.75 3.87 284,274 1,083,083 ### ### ###
2001-Oct-17 Wed 3.8 3.8 3.75 3.8 237,956 898,283 67.0 67.0 ###
2001-Oct-16 Tue 3.75 3.8 3.75 3.78 125,056 472,086 75.4 75.4 0.3
2001-Oct-15 Mon 3.75 3.76 3.73 3.756 ### ### 0.3
2001-Oct-12 Fri 3.822 3.83 ### 3.75 135,551 259,580 19.4 19.4 0.3
2001-Oct-11 Thu 3.84 3.84 3.73 3.8 372,289 ### ### ### ###
2001-Oct-10 Wed 3.79 3.84 ### 3.784 659,679 1,266,583 ### ### ###
2001-Oct-09 Tue ### ### ### ### 225,273 0 86.2 86.2 0.0
2001-Oct-08 Mon 3.51 ### 3.51 ### 209,576 ### ### ### 0.0
2001-Oct-05 Fri ### ### 3.52 ### 912,628 1,606,225 ### ### 0.0
2001-Oct-04 Thu 3.771 3.78 3.59 ### 8.7 8.7 0.0
2001-Oct-03 Wed 3.75 3.8 3.74 3.78 267,524 ### 77.3 77.3 0.3
2001-Oct-02 Tue 3.724 3.77 ### 3.75 180,584 ### 66.6 66.6 0.3
2001-Oct-01 Mon 3.71 3.72 ### 3.72 219,176 ### ### ### 0.3
2001-Sep-28 Fri ### 3.77 ### 3.71 ### ### ###
2001-Sep-27 Thu 3.5 ### 3.48 ### ### ### 0.0
2001-Sep-26 Wed ### ### 3.586 3.586 ### ### ###
2001-Sep-25 Tue ### ### ### ### 83.6 83.6 0.0
2001-Sep-24 Mon ### 3.49 ### 3.47 239,426 ### ### ### 0.2
2001-Sep-21 Fri ### 3.7 3.4 3.4 ### ### 0.2
2001-Sep-20 Thu ### 3.77 ### 3.77 281,358 530,359 ### ### ###
2001-Sep-19 Wed 3.75 3.78 3.71 3.75 230,282 ### 63.8 63.8 0.3
2001-Sep-18 Tue ### 3.76 3.7 3.75 297,525 ### ### ### 0.3
2001-Sep-17 Mon 3.7 3.7 3.5 3.7 88.5 88.5 0.3
2001-Sep-14 Fri 3.772 3.85 ### 3.779 ### ### ###
2001-Sep-13 Thu 3.75 3.84 3.75 3.82 ### ### 0.3
2001-Sep-12 Wed ### 3.82 3.5 3.75 1,407,329 5,150,824 82.6 82.6 0.3
2001-Sep-11 Tue 3.88 ### 3.88 ### 73.5 73.5 0.0
2001-Sep-10 Mon 3.8 ### 3.75 ### 399,183 ### ### ### 0.0
2001-Sep-07 Fri ### ### 3.8 ### ### ### 0.0
2001-Sep-06 Thu 3.78 ### 3.77 ### ### ### 0.0
2001-Sep-05 Wed 3.8 3.85 3.77 3.8 ### ### ###
2001-Sep-04 Tue ### 3.77 ### 3.77 87.5 87.5 ###
2001-Sep-03 Mon 3.556 3.7 3.556 ### 92.1 92.1 0.0
2001-Aug-31 Fri 3.55 ### 3.52 ### 78.7 78.7 0.0
2001-Aug-30 Thu 3.681 3.71 3.52 3.55 211,429 ### ### ### ###
2001-Aug-29 Wed 3.45 3.78 3.45 ### 297,387 1,075,054 95.3 95.3 0.0
2001-Aug-28 Tue 3.349 3.45 3.349 3.445 228,370 776,343 90.0 90.0 ###
2001-Aug-27 Mon 3.25 3.4 3.25 3.4 ### ### 0.2
2001-Aug-24 Fri ### 3.22 ### 3.21 398,672 ### 85.0 85.0 ###
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### ### ### 0.0
2001-Aug-21 Tue ### 3.2 ### 3.2 62,972 100,755 ### ### 0.2
2001-Aug-20 Mon ### ### ### ### 107,442 0 ### ### 0.0
2001-Aug-17 Fri 3.25 3.25 3.2 3.2 95,843 ### ### ### 0.2
2001-Aug-16 Thu ### 3.22 ### 3.22 ### ### 0.2
2001-Aug-15 Wed 3.25 ### ### 3.151 ### ### 0.2
2001-Aug-14 Tue 3.4 3.4 3.24 3.25 ### ### 0.2
2001-Aug-13 Mon ### 3.4 ### 3.4 97.2 97.2 0.2
2001-Aug-10 Fri ### 3.2 ### ### 639,589 1,023,342 89.8 89.8 0.0
2001-Aug-09 Thu 2.89 ### 2.89 ### 82.0 82.0 0.0
2001-Aug-08 Wed 2.77 ### 2.77 2.857 ### ### 0.2
2001-Aug-07 Tue 2.73 2.76 2.73 2.75 283,755 ### 77.3 77.3 ###
2001-Aug-06 Mon 2.7 2.73 ### 2.73 77.6 77.6 ###
2001-Aug-03 Fri 2.73 2.74 2.7 2.7 160,243 ### 23.5 23.5 0.2
2001-Aug-02 Thu ### 2.74 ### 2.72 75.5 75.5 0.2
2001-Aug-01 Wed ### ### ### ### 70,259 0 86.8 86.8 0.0
2001-Jul-31 Tue ### ### ### ### 133,957 0 26.5 26.5 0.0
2001-Jul-30 Mon ### ### ### ### 83.5 83.5 0.0
2001-Jul-27 Fri ### ### ### ### 119,274 0 66.6 66.6 0.0
2001-Jul-26 Thu 2.59 ### 2.57 ### 154,446 ### 79.7 79.7 0.0
2001-Jul-25 Wed 2.575 ### 2.57 2.589 117,426 ### 82.9 82.9 0.2
2001-Jul-24 Tue 2.58 ### 2.57 2.57 ### ### ###
2001-Jul-23 Mon 2.659 2.659 2.56 2.58 104,323 ### ### ### 0.2
2001-Jul-20 Fri ### ### 2.58 ### 92,383 119,174 86.6 86.6 0.0
2001-Jul-19 Thu ### ### 2.5 ### 110,020 137,525 73.2 73.2 0.0
2001-Jul-18 Wed 2.74 2.75 2.58 ### 15.5 15.5 0.0
2001-Jul-17 Tue ### 2.72 ### 2.7 ### ### 0.2
2001-Jul-16 Mon ### ### ### ### 35.3 35.3 0.0
2001-Jul-13 Fri 2.675 ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### 113,570 0 25.5 25.5 0.0
2001-Jul-10 Tue ### ### ### ### 69,684 0 73.7 73.7 0.0
2001-Jul-09 Mon 2.72 2.72 ### ### 17.4 17.4 0.0
2001-Jul-06 Fri 2.72 2.74 2.71 2.72 73.4 73.4 0.2
2001-Jul-05 Thu 2.71 2.74 2.71 2.73 102,352 ### ### ### ###
2001-Jul-04 Wed 2.73 2.742 ### 2.742 ### ### 0.2
2001-Jul-03 Tue 2.72 2.74 2.71 2.73 69.0 69.0 ###
2001-Jul-02 Mon 2.7 2.75 ### 2.71 ### ### ###
2001-Jun-29 Fri ### 2.74 ### ### 233,177 319,452 57.5 57.5 0.0
2001-Jun-28 Thu ### ### ### ### 82,057 0 78.1 78.1 0.0
2001-Jun-27 Wed ### ### ### ### 162,344 0 74.6 74.6 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 188,541 0 24.6 24.6 0.0
2001-Jun-22 Fri 2.58 ### 2.58 ### 224,686 289,844 ### ### 0.0
2001-Jun-21 Thu 2.5 2.58 2.5 2.56 85,045 ### ### ### 0.2
2001-Jun-20 Wed 2.486 2.53 2.48 2.52 79.0 79.0 ###
2001-Jun-19 Tue 2.5 2.52 2.47 2.5 79,441 ### ### ### 0.2
2001-Jun-18 Mon ### 2.52 2.47 2.52 331,421 ### 81.0 81.0 ###
2001-Jun-15 Fri 2.48 2.5 2.46 2.5 361,973 ### 73.9 73.9 0.2
2001-Jun-14 Thu 2.42 2.48 2.42 2.48 85.0 85.0 0.2
2001-Jun-13 Wed 2.42 2.43 2.41 2.43 131,725 318,774 ### ### ###
2001-Jun-12 Tue 2.42 2.43 2.4 2.4 84,379 203,775 ### ### ###
2001-Jun-11 Mon 2.42 2.42 2.42 2.42 0 0.2
2001-Jun-08 Fri 2.41 2.43 2.41 2.42 62,221 150,574 73.7 73.7 0.2
2001-Jun-07 Thu 2.4 2.42 2.4 2.41 97,723 ### 73.6 73.6 0.2
2001-Jun-06 Wed 2.4 2.44 2.4 2.4 121,171 ### ### ### ###
2001-Jun-05 Tue 2.4 2.42 2.4 2.4 375,522 ### ### ### ###
2001-Jun-04 Mon 2.44 2.45 2.4 2.4 104,654 253,785 26.5 26.5 ###
2001-Jun-01 Fri 2.42 2.43 2.41 2.43 73.2 73.2 ###
2001-May-31 Thu ### 2.43 ### 2.42 110,348 134,072 80.7 80.7 0.2
2001-May-30 Wed 2.371 2.42 2.371 2.42 ### ### 0.2
2001-May-29 Tue 2.4 2.44 2.4 2.4 74.5 74.5 ###
2001-May-28 Mon ### 2.42 ### 2.42 101,929 ### 87.4 87.4 0.2
2001-May-25 Fri ### 2.42 ### ### ### ### 0.0
2001-May-24 Thu 2.384 ### ### ### 21.9 21.9 0.0
2001-May-23 Wed 2.26 2.44 2.26 ### 266,072 ### 93.9 93.9 0.0
2001-May-22 Tue 2.2 2.27 2.2 2.26 402,726 ### ### ### ###
2001-May-21 Mon 2.25 2.26 ### ### 166,420 188,054 15.5 15.5 0.0
2001-May-18 Fri 2.159 ### 2.159 ### 72.9 72.9 0.0
2001-May-17 Thu ### ### ### ### 161,047 0 79.8 79.8 0.0
2001-May-16 Wed 2.23 2.23 ### ### ### ### 0.0
2001-May-15 Tue ### 2.29 ### 2.25 186,851 213,944 ### ### ###
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 81.6 81.6 0.0
2001-May-10 Thu ### ### ### ### 26.7 26.7 0.0
2001-May-09 Wed ### ### ### ### 88,522 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 66,158 0 84.3 84.3 0.0
2001-May-04 Fri 2 ### 2 ### 45,387 45,387 80.2 80.2 0.0
2001-May-03 Thu 2 ### 2 2 68,985 68,985 70.7 70.7 0.1
2001-May-02 Wed ### ### 2 2.021 86,044 86,044 73.2 73.2 0.1
2001-May-01 Tue ### ### 2 ### 21.5 21.5 0.0
2001-Apr-30 Mon 2 ### 2 2 182,158 182,158 72.2 72.2 0.1
2001-Apr-27 Fri 2 ### ### 2 71.5 71.5 0.1
2001-Apr-26 Thu ### ### ### 2 125,075 0 ### ### 0.1
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 2 ### 2 ### 60,279 60,279 ### ### 0.0
2001-Apr-23 Mon 2 ### ### 2 76.4 76.4 0.1
2001-Apr-20 Fri ### ### ### 2 89.0 89.0 0.1
2001-Apr-19 Thu ### ### ### ### 78.0 78.0 0.0
2001-Apr-18 Wed ### ### ### ### 80,829 0 ### ### 0.0
2001-Apr-17 Tue ### ### ### ### 106,186 0 76.6 76.6 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 39,649 0 ### ### 0.0
2001-Apr-11 Wed 1.941 1.941 1.88 1.89 14.1 14.1 ###
2001-Apr-10 Tue ### ### ### ### 75,755 0 ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 85.7 85.7 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu 1.88 ### 1.87 ### 82.9 82.9 0.0
2001-Apr-04 Wed 1.89 ### 1.85 1.86 153,979 ### ### ### 0.1
2001-Apr-03 Tue ### ### 1.88 1.89 123,548 ### 17.2 17.2 ###
2001-Apr-02 Mon ### ### ### ### 240,827 0 75.4 75.4 0.0
2001-Mar-30 Fri ### ### 1.928 1.928 130,653 125,949 8.6 8.6 0.1
2001-Mar-29 Thu ### ### 2 ### 206,421 206,421 83.1 83.1 0.0
2001-Mar-28 Wed ### ### 2 ### 78,345 78,345 80.1 80.1 0.0
2001-Mar-27 Tue ### ### ### ### 39,484 0 15.0 15.0 0.0
2001-Mar-26 Mon ### ### 2 ### 134,055 134,055 85.0 85.0 0.0
2001-Mar-23 Fri 2.023 2.023 ### 2 ### ### 0.1
2001-Mar-22 Thu ### ### ### ### 63,742 0 80.7 80.7 0.0
2001-Mar-21 Wed ### ### ### 2 ### ### 0.1
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 79.1 79.1 0.0
2001-Mar-16 Fri ### 1.985 ### 1.985 75.4 75.4 ###
2001-Mar-15 Thu 2 2 ### ### 25.2 25.2 0.0
2001-Mar-14 Wed ### ### ### 2 81.0 81.0 0.1
2001-Mar-13 Tue 2 ### ### ### ### ### 0.0
2001-Mar-12 Mon ### ### ### ### 36,222 0 31.8 31.8 0.0
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu 2.081 ### ### ### ### ### 0.0
2001-Mar-07 Wed ### ### ### ### 224,827 0 ### ### 0.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon ### ### ### ### 80.0 80.0 0.0
2001-Mar-02 Fri ### ### ### ### 149,584 0 ### ### 0.0
2001-Mar-01 Thu ### ### 1.87 ### 156,385 ### 70.5 70.5 0.0
2001-Feb-28 Wed ### 2 1.8 2 289,944 ### 73.6 73.6 0.1
2001-Feb-27 Tue ### ### ### ### 77.5 77.5 0.0
2001-Feb-26 Mon 2 2 ### ### 25.7 25.7 0.0
2001-Feb-23 Fri ### 2 ### ### 62,256 62,256 78.5 78.5 0.0
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### 2 ### 34,586 34,586 35.3 35.3 0.0
2001-Feb-20 Tue ### ### ### 2.057 62,385 0 ### ### ###
2001-Feb-19 Mon ### ### ### ### ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 152,028 0 ### ### 0.0
2001-Feb-15 Thu ### ### ### ### 75.9 75.9 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 108,949 0 ### ### 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 581,359 0 ### ### 0.0
2001-Feb-06 Tue ### ### ### ### ### ### 0.0
2001-Feb-05 Mon ### ### ### 2.181 84,083 0 ### ### 0.2
2001-Feb-02 Fri ### ### ### ### 627,185 0 75.1 75.1 0.0
2001-Feb-01 Thu 2.143 ### ### ### 118,073 0 ### ### 0.0
2001-Jan-31 Wed ### ### ### ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### 2.2 ### ### 654,156 719,571 87.8 87.8 0.0
2001-Jan-25 Thu ### ### ### ### 88.1 88.1 0.0
2001-Jan-24 Wed ### ### ### ### 63,588 0 15.3 15.3 0.0
2001-Jan-23 Tue ### ### ### ### 539,027 0 ### ### 0.0
2001-Jan-22 Mon 2.189 ### ### ### 90,040 0 ### ### 0.0
2001-Jan-19 Fri 2.143 ### 2.143 ### 56,687 60,740 77.7 77.7 0.0
2001-Jan-18 Thu ### 2.21 ### ### 83.5 83.5 0.0
2001-Jan-17 Wed ### ### ### ### 612,686 0 10.6 10.6 0.0
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon 2.2 2.2 ### ### 23.5 23.5 0.0
2001-Jan-12 Fri 2.21 2.22 ### ### ### ### 0.0
2001-Jan-11 Thu 2.22 2.25 2.2 2.22 75.6 75.6 0.2
2001-Jan-10 Wed ### 2.21 ### 2.2 90.7 90.7 0.2
2001-Jan-09 Tue ### ### ### ### 152,786 0 74.4 74.4 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 84.6 84.6 0.0
2001-Jan-02 Tue 1.88 ### 1.88 ### ### ### 0.0
2001-Jan-01 Mon 1.87 1.883 1.85 1.883 70.9 70.9 0.1
2000-Dec-29 Fri 1.87 1.883 1.85 1.883 70.9 70.9 0.1
2000-Dec-28 Thu ### ### 1.88 1.88 10,472 9,843 ### ### 0.1
2000-Dec-27 Wed 1.84 ### 1.84 ### 89.9 89.9 0.0
2000-Dec-26 Tue 1.83 1.84 1.81 1.84 68.1 68.1 ###
2000-Dec-25 Mon 1.83 1.84 1.81 1.84 68.1 68.1 ###
2000-Dec-22 Fri 1.83 1.84 1.81 1.84 68.1 68.1 ###
2000-Dec-21 Thu 1.86 1.88 1.81 1.81 20.0 20.0 ###
2000-Dec-20 Wed 1.923 1.923 1.85 1.85 13.6 13.6 0.1
2000-Dec-19 Tue ### ### 1.85 ### ### ### 0.0
2000-Dec-18 Mon 2 ### ### ### ### ### 0.0
2000-Dec-15 Fri ### ### ### 2 102,481 0 ### ### 0.1
2000-Dec-14 Thu ### ### 2 ### 82,449 82,449 93.4 93.4 0.0
2000-Dec-13 Wed ### ### ### ### 147,974 0 ### ### 0.0
2000-Dec-12 Tue ### ### ### ### 78.4 78.4 0.0
2000-Dec-11 Mon ### ### ### ### 514,952 0 78.1 78.1 0.0
2000-Dec-08 Fri ### ### ### ### 143,246 0 81.6 81.6 0.0
2000-Dec-07 Thu 2 ### ### ### 118,025 0 ### ### 0.0
2000-Dec-06 Wed 2 ### ### ### 141,985 0 36.8 36.8 0.0
2000-Dec-05 Tue 1.87 2 1.87 2 ### ### 0.1
2000-Dec-04 Mon ### ### 1.87 1.88 ### ### 0.1
2000-Dec-01 Fri ### ### ### ### 200,278 0 ### ### 0.0
2000-Nov-30 Thu ### ### 1.86 1.87 155,654 144,758 13.4 13.4 ###
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue 2 2 ### 2 76.2 76.2 0.1
2000-Nov-27 Mon 2 2 ### 2 147,774 147,774 75.1 75.1 0.1
2000-Nov-24 Fri ### ### ### ### 73.2 73.2 0.0
2000-Nov-23 Thu ### ### 1.75 ### 6.8 6.8 0.0
2000-Nov-22 Wed ### ### ### ### 2.4 2.4 0.0
2000-Nov-21 Tue 2.49 2.49 ### ### ### ### 0.0
2000-Nov-20 Mon 2.54 2.55 2.49 2.53 45,678 ### 33.8 33.8 ###
2000-Nov-17 Fri 2.55 2.55 2.52 2.53 28.9 28.9 ###
2000-Nov-16 Thu 2.53 2.552 2.46 2.552 40,143 ### 77.3 77.3 0.2
2000-Nov-15 Wed ### ### 2.5 2.5 71,528 ### 8.6 8.6 0.2
2000-Nov-13 Mon ### ### 2.5 2.5 79,884 99,855 ### ### 0.2
2000-Nov-10 Fri 2.46 2.642 2.46 2.642 97.8 97.8 0.2
2000-Nov-09 Thu 2.42 2.45 2.4 2.45 ### ### 0.2
2000-Nov-08 Wed 2.4 2.42 ### 2.4 364,922 441,555 ### ### ###
2000-Nov-07 Tue ### 2.4 ### 2.4 64.6 64.6 ###
2000-Nov-06 Mon 2.4 2.4 ### 2.385 58,388 ### 29.6 29.6 ###
2000-Nov-03 Fri ### 2.41 ### 2.4 72.0 72.0 ###
2000-Nov-02 Thu ### 2.4 ### ### 97,355 116,826 ### ### 0.0
2000-Nov-01 Wed 2.445 2.445 ### ### 15.2 15.2 0.0
2000-Oct-31 Tue 2.46 2.48 2.43 2.45 313,889 ### 37.8 37.8 0.2
2000-Oct-30 Mon 2.5 2.5 2.44 2.44 92,686 ### ### ### 0.2
2000-Oct-27 Fri 2.4 2.5 2.4 2.44 59,487 145,743 ### ### 0.2
2000-Oct-26 Thu 2.49 2.49 2.4 2.4 47,941 ### 12.1 12.1 ###
2000-Oct-25 Wed 2.53 2.53 2.46 2.46 ### ### 0.2
2000-Oct-24 Tue ### ### 2.54 2.54 80,149 101,789 ### ### ###
2000-Oct-23 Mon ### ### 2.58 2.58 36,250 ### ### ### 0.2
2000-Oct-20 Fri 2.58 ### 2.58 ### 68.8 68.8 0.0
2000-Oct-19 Thu ### ### 2.56 2.58 48,359 ### 25.5 25.5 0.2
2000-Oct-18 Wed 2.54 ### 2.45 ### 69,350 84,953 92.6 92.6 0.0
2000-Oct-17 Tue ### ### ### ### 153,055 0 ### ### 0.0
2000-Oct-16 Mon ### ### ### ### 94,946 0 74.0 74.0 0.0
2000-Oct-13 Fri 2.57 ### 2.55 ### 80.6 80.6 0.0
2000-Oct-12 Thu 2.55 2.58 2.5 2.57 183,776 ### ### ### ###
2000-Oct-11 Wed 2.47 2.55 2.46 2.55 136,952 ### ### ### 0.2
2000-Oct-10 Tue 2.46 2.48 2.44 2.48 ### ### 0.2
2000-Oct-09 Mon 2.45 2.46 2.42 2.46 98,788 241,042 ### ### 0.2
2000-Oct-06 Fri 2.42 2.45 2.4 2.45 61,942 ### 72.2 72.2 0.2
2000-Oct-05 Thu 2.41 2.41 ### 2.4 252,347 304,078 ### ### ###
2000-Oct-04 Wed 2.4 2.41 2.4 2.4 ### ### ###
2000-Oct-03 Tue ### 2.43 ### 2.4 412,745 501,485 ### ### ###
2000-Oct-02 Mon 2.4 2.4 2.4 2.4 7,750 ### 71.0 71.0 ###
2000-Sep-29 Fri ### 2.42 ### 2.4 265,247 320,948 73.2 73.2 ###
2000-Sep-28 Thu ### 2.4 ### ### 67.2 67.2 0.0
2000-Sep-27 Wed ### ### ### ### ### ### 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 37,042 0 ### ### 0.0
2000-Sep-22 Fri ### ### ### ### ### ### 0.0
2000-Sep-21 Thu 2.43 2.45 ### ### 16,274 ### 13.3 13.3 0.0
2000-Sep-20 Wed 2.329 2.45 2.329 2.45 ### ### 0.2
2000-Sep-19 Tue ### ### ### ### 42.8 42.8 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### 2.29 ### ### ### 0.0
2000-Sep-14 Thu ### ### 2.22 ### 1,698,087 1,884,876 20.1 20.1 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue 2.475 2.55 2.42 2.55 99,553 247,389 92.8 92.8 0.2
2000-Sep-11 Mon 2.48 2.48 2.45 2.45 7,623 ### 32.0 32.0 0.2
2000-Sep-08 Fri 2.41 2.49 2.41 2.45 18,488 ### 81.2 81.2 0.2
2000-Sep-07 Thu 2.455 2.46 2.41 2.41 58,179 ### 25.0 25.0 0.2
2000-Sep-06 Wed 2.5 2.54 ### ### 195,377 248,128 31.2 31.2 0.0
2000-Sep-05 Tue 2.54 2.54 2.5 2.5 ### ### 0.2
2000-Sep-04 Mon 2.54 2.54 2.5 2.53 35.6 35.6 ###
2000-Sep-01 Fri 2.56 2.56 2.53 2.55 68,155 173,454 ### ### 0.2
2000-Aug-31 Thu 2.53 2.59 2.53 2.56 83.8 83.8 0.2
2000-Aug-30 Wed 2.59 2.59 2.47 2.5 ### ### 0.2
2000-Aug-29 Tue 2.57 2.59 2.57 2.59 5,550 ### 77.2 77.2 0.2
2000-Aug-28 Mon 2.53 2.59 2.53 2.59 ### ### 0.2
2000-Aug-25 Fri 2.55 ### 2.55 2.55 38,478 49,059 74.4 74.4 0.2
2000-Aug-24 Thu 2.5 2.58 2.5 2.55 158,574 402,777 85.5 85.5 0.2
2000-Aug-23 Wed 2.5 2.58 2.5 2.55 47,089 ### 87.5 87.5 0.2
2000-Aug-22 Tue 2.59 2.59 2.5 2.5 8.7 8.7 0.2
2000-Aug-21 Mon ### ### 2.55 2.59 8,957 11,420 24.6 24.6 0.2
2000-Aug-18 Fri ### ### 2.55 ### ### ### 0.0
2000-Aug-17 Thu ### ### ### ### 23.2 23.2 0.0
2000-Aug-16 Wed 2.7 2.7 ### ### 347,947 469,728 ### ### 0.0
2000-Aug-15 Tue ### ### ### ### 247,843 0 ### ### 0.0
2000-Aug-14 Mon ### ### ### ### 44,977 0 38.7 38.7 0.0
2000-Aug-11 Fri ### ### ### ### 68.0 68.0 0.0
2000-Aug-10 Thu ### ### ### ### 74.9 74.9 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 74.3 74.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 2.72 ### 2.72 26,523 36,071 85.7 85.7 0.2
2000-Aug-03 Thu ### 2.7 ### 2.7 303,375 409,556 ### ### 0.2
2000-Aug-02 Wed 2.7 2.7 ### 2.675 30.8 30.8 ###
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### 2.72 ### ### ### ### 0.0
2000-Jul-28 Fri 2.7 2.73 ### ### 23.5 23.5 0.0
2000-Jul-27 Thu 2.73 2.73 ### ### 19.3 19.3 0.0
2000-Jul-26 Wed 2.73 2.74 ### 2.72 37.2 37.2 0.2
2000-Jul-25 Tue ### 2.74 ### 2.74 22,971 31,470 ### ### 0.2
2000-Jul-24 Mon 2.725 2.73 ### 2.71 12,341 16,845 33.6 33.6 ###
2000-Jul-21 Fri 2.74 2.74 ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 50,523 0 ### ### 0.0
2000-Jul-19 Wed ### 2.682 ### 2.682 ### ### ###
2000-Jul-18 Tue 2.74 2.74 ### ### 41,829 ### ### ### 0.0
2000-Jul-17 Mon 2.73 2.76 2.71 2.71 34.7 34.7 ###
2000-Jul-14 Fri ### 2.71 ### 2.71 83.6 83.6 ###
2000-Jul-13 Thu 2.71 2.71 ### ### 23,257 ### ### ### 0.0
2000-Jul-12 Wed 2.7 2.71 2.7 2.71 14,228 38,486 64.0 64.0 ###
2000-Jul-11 Tue 2.73 2.75 2.7 2.7 ### ### 0.2
2000-Jul-10 Mon 2.645 2.74 2.645 ### ### ### 0.0
2000-Jul-07 Fri ### ### 2.55 ### 725,446 924,943 ### ### 0.0
2000-Jul-06 Thu ### ### ### ### 39,624 0 28.7 28.7 0.0
2000-Jul-05 Wed ### ### 2.54 ### 76.3 76.3 0.0
2000-Jul-04 Tue 2.45 2.54 2.45 2.54 81.0 81.0 ###
2000-Jul-03 Mon ### ### 2.44 2.44 51,045 62,274 ### ### 0.2
2000-Jun-30 Fri 2.41 ### 2.41 2.41 55.5 55.5 0.2
2000-Jun-29 Thu ### ### ### ### 421,186 0 74.6 74.6 0.0
2000-Jun-28 Wed ### ### ### ### 81,286 0 ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 155,272 0 64.3 64.3 0.0
2000-Jun-26 Mon ### ### ### ### 37.2 37.2 0.0
2000-Jun-23 Fri 2.4 2.41 ### ### 108,051 ### ### ### 0.0
2000-Jun-22 Thu ### 2.45 ### 2.4 157,646 ### 71.9 71.9 ###
2000-Jun-21 Wed 2.45 2.47 ### ### 179,328 221,470 ### ### 0.0
2000-Jun-20 Tue 2.49 2.49 2.4 2.45 64,851 ### 33.0 33.0 0.2
2000-Jun-19 Mon 2.5 2.5 2.44 2.49 ### ### 0.2
2000-Jun-16 Fri 2.55 2.55 2.5 2.55 58,676 148,156 ### ### 0.2
2000-Jun-15 Thu 2.55 2.55 2.5 2.55 98,284 ### ### ### 0.2
2000-Jun-14 Wed 2.56 2.56 2.54 2.55 ### ### 0.2
2000-Jun-13 Tue 2.55 2.56 2.48 2.53 36.8 36.8 ###
2000-Jun-12 Mon 2.56 2.56 2.56 2.56 0 0.2
2000-Jun-08 Thu 2.51 2.57 2.5 2.54 ### ### ###
2000-Jun-07 Wed 2.59 ### 2.51 2.52 321,420 403,382 ### ### ###
2000-Jun-06 Tue ### ### 2.59 ### ### ### 0.0
2000-Jun-05 Mon 2.58 ### 2.57 ### 337,240 433,353 75.9 75.9 0.0
2000-Jun-02 Fri 2.57 2.57 2.55 2.56 9,740 ### ### ### 0.2
2000-Jun-01 Thu 2.54 2.56 2.54 2.55 35,421 90,323 70.6 70.6 0.2
2000-May-31 Wed 2.53 2.55 2.53 2.55 1,899,429 4,824,549 73.7 73.7 0.2
2000-May-30 Tue ### ### 2.55 2.59 801,956 ### ### ### 0.2
2000-May-29 Mon ### ### 2.58 2.59 17,980 ### ### ### 0.2
2000-May-26 Fri ### ### 2.58 ### 68.9 68.9 0.0
2000-May-25 Thu 2.55 ### 2.55 ### ### ### 0.0
2000-May-24 Wed 2.5 2.52 2.5 2.51 44,129 ### 74.3 74.3 ###
2000-May-23 Tue 2.46 2.48 2.45 2.46 68.7 68.7 0.2
2000-May-22 Mon 2.45 2.45 2.44 2.44 ### ### 0.2
2000-May-19 Fri 2.42 2.46 2.42 2.45 79.4 79.4 0.2
2000-May-18 Thu 2.45 2.45 2.4 2.45 91,458 221,785 72.9 72.9 0.2
2000-May-17 Wed 2.4 2.5 2.4 2.45 ### ### 0.2
2000-May-16 Tue 2.47 2.47 2.44 2.45 ### ### 0.2
2000-May-15 Mon 2.45 2.5 2.43 2.5 ### ### 0.2
2000-May-12 Fri 2.48 2.49 2.43 2.45 125,582 ### 24.3 24.3 0.2
2000-May-11 Thu 2.47 2.49 2.45 2.46 58,642 144,845 ### ### 0.2
2000-May-10 Wed 2.47 2.49 2.45 2.47 63,771 ### ### ### ###
2000-May-09 Tue 2.47 2.49 2.46 2.47 77.6 77.6 ###
2000-May-08 Mon 2.527 2.527 2.47 2.49 51,575 ### ### ### 0.2
2000-May-05 Fri 2.46 2.52 2.46 2.52 ### ### ###
2000-May-04 Thu 2.5 2.5 2.44 2.46 91,521 226,056 ### ### 0.2
2000-May-03 Wed 2.5 2.5 2.46 2.46 34,373 85,245 29.0 29.0 0.2
2000-May-02 Tue ### ### 2.45 2.48 34.9 34.9 0.2
2000-May-01 Mon 2.49 2.5 2.46 2.49 35,923 89,089 ### ### 0.2
2000-Apr-28 Fri 2.45 2.5 2.42 2.5 ### ### 0.2
2000-Apr-27 Thu 2.45 2.49 2.42 2.455 ### ### 0.2
2000-Apr-26 Wed 2.44 2.45 2.4 2.45 ### ### 0.2
2000-Apr-25 Tue 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-24 Mon 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-21 Fri 2.44 2.44 2.44 2.44 0 0.2
2000-Apr-20 Thu 2.453 2.453 2.41 2.44 571,676 ### 31.8 31.8 0.2
2000-Apr-19 Wed ### ### ### 2.45 ### ### 0.2
2000-Apr-18 Tue 2.5 2.5 2.4 2.47 ### ### ###
2000-Apr-17 Mon ### 2.5 ### 2.5 18,988 ### ### ### 0.2
2000-Apr-14 Fri 2.47 2.47 ### 2.47 57.7 57.7 ###
2000-Apr-13 Thu ### 2.52 ### ### 81,323 ### ### ### 0.0
2000-Apr-12 Wed ### 2.5 ### 2.5 56,925 71,156 ### ### 0.2
2000-Apr-11 Tue ### 2.4 ### 2.4 152,082 ### ### ### ###
2000-Apr-07 Fri 2.4 2.4 ### 2.4 66.3 66.3 ###
2000-Apr-06 Thu 2.42 2.42 ### 2.4 285,823 345,845 ### ### ###
2000-Apr-05 Wed 2.471 2.5 2.42 2.42 40.5 40.5 0.2
2000-Apr-04 Tue 2.49 2.5 2.42 2.47 331,175 ### 48.6 48.6 ###
2000-Apr-03 Mon 2.49 2.5 2.49 2.5 247,827 618,328 ### ### 0.2
2000-Mar-31 Fri ### 2.52 2.45 2.5 210,856 523,977 ### ### 0.2
2000-Mar-30 Thu 2.455 2.5 2.44 2.5 201,970 ### 82.8 82.8 0.2
2000-Mar-29 Wed 2.44 2.49 2.44 2.48 295,487 728,375 ### ### 0.2
2000-Mar-28 Tue 2.5 2.5 2.43 2.44 21.3 21.3 0.2
2000-Mar-24 Fri 2.51 2.55 2.5 2.53 71.4 71.4 ###
2000-Mar-23 Thu ### 2.55 2.49 2.51 40.0 40.0 ###
2000-Mar-22 Wed 2.52 2.55 2.5 2.51 ### ### ###
2000-Mar-21 Tue ### ### 2.5 2.53 ### ### ###
2000-Mar-20 Mon ### ### 2.45 2.46 ### ### 0.2
2000-Mar-17 Fri 2.555 ### 2.52 2.59 46,086 ### 81.8 81.8 0.2
2000-Mar-16 Thu 2.48 2.59 2.47 2.5 299,781 758,445 ### ### 0.2
2000-Mar-15 Wed 2.45 2.48 2.44 2.46 ### ### 0.2
2000-Mar-14 Tue 2.45 2.48 2.44 2.46 ### ### 0.2
2000-Mar-13 Mon 2.43 2.46 2.42 2.46 75.3 75.3 0.2
2000-Mar-10 Fri 2.45 2.46 2.43 2.46 ### ### 0.2
2000-Mar-09 Thu 2.48 2.49 2.42 2.45 ### ### 0.2
2000-Mar-08 Wed 2.5 2.5 2.4 2.42 155,085 379,958 ### ### 0.2
2000-Mar-07 Tue 2.48 2.5 2.4 2.5 71.4 71.4 0.2
2000-Mar-06 Mon 2.5 2.5 2.48 2.5 ### ### 0.2
2000-Mar-03 Fri 2.521 2.54 2.49 2.5 ### ### 0.2
2000-Mar-02 Thu 2.5 2.55 2.5 2.53 136,257 344,048 77.9 77.9 ###
2000-Mar-01 Wed ### ### 2.5 2.5 279,259 349,073 32.6 32.6 0.2
2000-Feb-29 Tue 2.58 2.58 2.51 2.55 ### ### 0.2
2000-Feb-28 Mon ### ### 2.56 2.58 ### ### 0.2
2000-Feb-25 Fri ### ### ### ### 27.8 27.8 0.0
2000-Feb-24 Thu 2.7 2.7 ### ### 42,574 57,474 ### ### 0.0
2000-Feb-23 Wed ### 2.7 ### 2.7 50,056 67,575 71.3 71.3 0.2
2000-Feb-22 Tue ### ### ### ### 71,184 0 78.1 78.1 0.0
2000-Feb-21 Mon 2.643 2.643 ### ### 54,646 ### 23.6 23.6 0.0
2000-Feb-18 Fri ### ### ### ### 174,375 0 30.6 30.6 0.0
2000-Feb-17 Thu ### 2.7 ### ### 111,255 ### 75.7 75.7 0.0
2000-Feb-16 Wed ### ### ### ### 181,358 0 35.1 35.1 0.0
2000-Feb-15 Tue 2.651 2.74 ### ### 32.6 32.6 0.0
2000-Feb-14 Mon ### 2.75 ### ### 99,989 137,484 23.4 23.4 0.0
2000-Feb-11 Fri ### 2.7 ### ### ### ### 0.0
2000-Feb-10 Thu 2.7 2.7 ### ### 1,538,440 ### 35.8 35.8 0.0
2000-Feb-09 Wed 2.72 2.82 ### 2.75 73.9 73.9 ###
2000-Feb-08 Tue 2.677 2.75 2.677 2.75 ### ### ###
2000-Feb-07 Mon ### 2.75 ### 2.72 ### ### 0.2
2000-Feb-04 Fri 2.753 2.753 ### ### 21,846 30,071 ### ### 0.0
2000-Feb-03 Thu 2.79 2.8 2.74 2.75 31.7 31.7 ###
2000-Feb-02 Wed 2.8 2.8 2.78 2.8 83,825 233,871 ### ### 0.2
2000-Feb-01 Tue 2.8 2.85 2.78 2.85 45,572 128,285 ### ### ###
2000-Jan-31 Mon 2.8 2.8 2.75 2.8 64.7 64.7 0.2
2000-Jan-28 Fri 2.79 2.85 2.79 2.8 ### ### 0.2
2000-Jan-27 Thu 2.83 2.87 2.75 2.8 58,329 ### ### ### 0.2
2000-Jan-25 Tue 2.7 2.8 ### 2.75 135,878 190,229 ### ### ###
2000-Jan-24 Mon 2.7 2.74 2.7 2.74 ### ### 0.2
2000-Jan-21 Fri 2.74 2.74 2.7 2.7 22.7 22.7 0.2
2000-Jan-20 Thu 2.73 2.74 2.72 2.74 ### ### 0.2
2000-Jan-19 Wed 2.74 2.75 2.73 2.74 657,387 1,801,240 71.9 71.9 0.2
2000-Jan-18 Tue 2.75 2.76 ### 2.75 68,281 94,227 68.5 68.5 ###
2000-Jan-17 Mon 2.8 2.82 2.77 2.8 92,688 ### 72.0 72.0 0.2
2000-Jan-14 Fri 2.874 2.874 2.8 2.8 16.9 16.9 0.2
2000-Jan-13 Thu 2.87 2.87 2.84 2.84 61,422 175,359 32.0 32.0 0.2
2000-Jan-12 Wed 2.85 2.89 2.84 2.85 45,259 ### 68.7 68.7 ###
2000-Jan-11 Tue ### ### 2.82 2.89 ### ### ###
2000-Jan-10 Mon ### ### 2.85 ### 24.0 24.0 0.0
2000-Jan-07 Fri ### ### 2.88 ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 134,955 0 74.2 74.2 0.0
2000-Jan-05 Wed 2.85 ### 2.85 2.88 35,780 50,986 ### ### 0.2
2000-Jan-04 Tue ### 3 ### ### 81.7 81.7 0.0
1999-Dec-31 Fri ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-30 Thu ### 3 2.86 3 137,222 ### ### ### 0.2
1999-Dec-29 Wed ### ### 2.89 2.89 ### ### ###
1999-Dec-28 Tue 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-27 Mon 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-24 Fri 2.86 ### 2.85 ### 80.1 80.1 0.0
1999-Dec-23 Thu 2.8 2.86 2.79 2.86 3,494,072 9,870,753 ### ### 0.2
1999-Dec-22 Wed ### 2.8 2.75 2.8 ### ### 0.2
1999-Dec-21 Tue 2.8 2.88 2.75 2.8 72.9 72.9 0.2
1999-Dec-20 Mon 2.784 2.86 2.75 2.8 ### ### 0.2
1999-Dec-17 Fri 2.84 2.84 2.78 2.78 21.1 21.1 0.2
1999-Dec-16 Thu 2.88 2.89 2.82 2.84 80,841 ### 26.6 26.6 0.2
1999-Dec-15 Wed 2.844 ### 2.8 2.88 97,342 136,278 76.8 76.8 0.2
1999-Dec-14 Tue 2.81 2.85 2.78 2.82 76.4 76.4 ###
1999-Dec-13 Mon 2.883 2.883 2.75 2.83 71,427 201,174 ### ### 0.2
1999-Dec-10 Fri 2.755 2.84 2.75 2.84 87.0 87.0 0.2
1999-Dec-09 Thu 2.83 2.85 2.78 2.85 92,971 ### ### ### ###
1999-Dec-08 Wed 2.81 2.85 2.81 2.84 ### ### 0.2
1999-Dec-07 Tue 2.86 2.86 2.81 2.85 292,947 ### 39.3 39.3 ###
1999-Dec-06 Mon 2.82 2.88 2.78 2.88 89.2 89.2 0.2
1999-Dec-03 Fri 2.87 2.87 2.82 2.85 ### ### ###
1999-Dec-02 Thu ### ### 2.82 2.85 17.8 17.8 ###
1999-Dec-01 Wed ### ### 2.8 ### 1,478,184 2,069,457 ### ### 0.0
1999-Nov-30 Tue 2.87 2.87 2.81 2.851 128,825 ### ### ### ###
1999-Nov-29 Mon ### ### 2.85 ### ### ### 0.0
1999-Nov-26 Fri ### ### 2.85 2.87 55,181 ### ### ### ###
1999-Nov-25 Thu ### ### 2.75 ### 137,840 ### 82.2 82.2 0.0
1999-Nov-24 Wed 2.85 2.87 2.75 2.85 808,345 2,271,449 ### ### ###
1999-Nov-23 Tue 2.89 ### 2.85 2.86 27.4 27.4 0.2
1999-Nov-22 Mon ### ### 2.86 2.89 35.0 35.0 ###
1999-Nov-19 Fri 2.859 ### 2.859 ### ### ### 0.0
1999-Nov-18 Thu 2.88 ### 2.86 ### 205,450 ### 71.2 71.2 0.0
1999-Nov-17 Wed 2.87 2.89 2.85 2.88 49,576 142,283 70.2 70.2 0.2
1999-Nov-16 Tue 2.89 ### 2.85 2.85 23.5 23.5 ###
1999-Nov-15 Mon 2.85 2.89 2.85 2.87 168,144 482,573 ### ### ###
1999-Nov-12 Fri 2.85 2.85 2.8 2.85 174,941 ### ### ### ###
1999-Nov-11 Thu 2.8 2.85 2.8 2.84 ### ### 0.2
1999-Nov-10 Wed ### ### 2.8 2.8 14.6 14.6 0.2
1999-Nov-09 Tue 2.84 2.85 2.83 2.85 71.4 71.4 ###
1999-Nov-08 Mon 2.85 2.85 2.84 2.85 76.8 76.8 ###
1999-Nov-05 Fri 2.85 2.88 2.85 2.85 73.2 73.2 ###
1999-Nov-04 Thu 2.885 2.885 2.83 2.85 ### ### ###
1999-Nov-03 Wed 2.822 2.85 2.78 2.85 ### ### ###
1999-Nov-02 Tue 2.81 2.82 2.78 2.8 22,047 ### ### ### 0.2
1999-Nov-01 Mon ### 2.78 ### 2.78 141,824 ### ### ### 0.2
1999-Oct-29 Fri 2.79 2.81 2.71 2.773 35.4 35.4 0.2
1999-Oct-28 Thu 2.77 2.79 2.74 2.79 69.5 69.5 ###
1999-Oct-27 Wed 2.81 2.85 2.72 2.75 ### ### ###
1999-Oct-26 Tue 2.8 2.85 2.72 2.85 ### ### ###
1999-Oct-25 Mon 2.78 2.81 2.71 2.81 ### ### ###
1999-Oct-22 Fri 2.758 2.8 2.72 2.78 74,650 ### ### ### 0.2
1999-Oct-21 Thu 2.756 2.78 ### ### 41,125 ### 26.4 26.4 0.0
1999-Oct-20 Wed ### 2.75 ### 2.75 72,120 ### ### ### ###
1999-Oct-19 Tue ### 2.7 ### ### 46,659 62,989 ### ### 0.0
1999-Oct-18 Mon 2.49 ### 2.49 ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 199,751 0 ### ### 0.0
1999-Oct-14 Thu ### ### ### ### 70.8 70.8 0.0
1999-Oct-13 Wed ### ### ### ### 707,728 0 ### ### 0.0
1999-Oct-12 Tue 2.684 2.684 ### ### ### ### 0.0
1999-Oct-11 Mon ### 2.72 ### ### 283,686 ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 81.0 81.0 0.0
1999-Oct-07 Thu ### ### 2.56 ### 59,945 76,729 ### ### 0.0
1999-Oct-06 Wed 2.56 2.59 2.56 2.57 ### ### ###
1999-Oct-05 Tue 2.57 2.57 2.55 2.55 46,925 120,127 30.5 30.5 0.2
1999-Oct-04 Mon 2.549 2.56 2.54 2.56 45,779 ### 75.1 75.1 0.2
1999-Oct-01 Fri ### 2.56 ### 2.56 ### ### 0.2
1999-Sep-30 Thu 2.56 2.56 2.53 2.53 28.9 28.9 ###
1999-Sep-29 Wed 2.552 2.552 2.54 2.55 325,980 829,945 ### ### 0.2
1999-Sep-27 Mon 2.55 2.56 2.53 2.53 94,425 ### ### ### ###
1999-Sep-24 Fri 2.55 2.57 2.54 2.55 ### ### 0.2
1999-Sep-23 Thu 2.56 2.57 2.55 2.57 130,474 ### 71.2 71.2 ###
1999-Sep-22 Wed 2.58 2.59 2.55 2.56 ### ### 0.2
1999-Sep-21 Tue ### 2.58 2.56 2.58 ### ### 0.2
1999-Sep-20 Mon 2.58 2.58 2.56 2.57 ### ### ###
1999-Sep-17 Fri 2.55 2.55 2.53 2.55 ### ### 0.2
1999-Sep-16 Thu 2.56 2.56 2.51 2.55 46,388 ### ### ### 0.2
1999-Sep-15 Wed ### ### 2.51 2.55 1,418,050 1,779,652 21.1 21.1 0.2
1999-Sep-14 Tue 2.57 2.58 2.55 2.58 72.2 72.2 0.2
1999-Sep-13 Mon ### ### 2.55 2.55 16.7 16.7 0.2
1999-Sep-10 Fri 2.523 2.56 2.523 2.56 ### ### 0.2
1999-Sep-09 Thu 2.53 2.56 2.52 2.53 73,121 185,727 67.2 67.2 ###
1999-Sep-08 Wed 2.54 2.54 2.5 2.53 27.3 27.3 ###
1999-Sep-07 Tue 2.57 2.58 2.52 2.54 100,780 256,988 22.6 22.6 ###
1999-Sep-06 Mon ### ### ### 2.57 16,576 0 75.6 75.6 ###
1999-Sep-03 Fri ### ### 2.53 2.58 45,772 ### ### ### 0.2
1999-Sep-02 Thu ### ### 2.57 ### ### ### 0.0
1999-Sep-01 Wed ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 32.4 32.4 0.0
1999-Aug-30 Mon ### 2.71 ### ### 26.3 26.3 0.0
1999-Aug-27 Fri 2.7 2.71 ### ### ### ### 0.0
1999-Aug-26 Thu ### 2.7 ### 2.7 128,657 173,686 ### ### 0.2
1999-Aug-25 Wed ### 2.72 ### ### 91,346 ### ### ### 0.0
1999-Aug-24 Tue ### 2.72 ### ### ### ### 0.0
1999-Aug-23 Mon ### 2.7 ### ### ### ### 0.0
1999-Aug-20 Fri ### 2.7 ### ### ### ### 0.0
1999-Aug-19 Thu ### ### ### ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 25.6 25.6 0.0
1999-Aug-17 Tue ### ### ### ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### ### ### 0.0
1999-Aug-13 Fri ### 2.7 ### ### 226,278 305,475 ### ### 0.0
1999-Aug-12 Thu ### 2.7 ### ### 67.8 67.8 0.0
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 2.74 2.74 ### ### ### ### 0.0
1999-Aug-09 Mon 2.7 2.7 ### ### 65,646 88,622 ### ### 0.0
1999-Aug-06 Fri 2.752 2.752 ### 2.75 ### ### ###
1999-Aug-05 Thu 2.655 2.655 ### ### 89,975 119,441 28.4 28.4 0.0
1999-Aug-04 Wed ### ### ### ### 17.3 17.3 0.0
1999-Aug-03 Tue ### 2.7 ### 2.7 ### ### 0.2
1999-Aug-02 Mon 2.648 2.7 2.648 ### 107,750 288,123 80.8 80.8 0.0
1999-Jul-30 Fri ### 2.74 ### 2.74 86.2 86.2 0.2
1999-Jul-29 Thu 2.678 2.74 ### ### 34,954 47,886 32.2 32.2 0.0
1999-Jul-28 Wed ### 2.7 ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 70.5 70.5 0.0
1999-Jul-26 Mon 2.7 2.7 ### ### 218,643 ### ### ### 0.0
1999-Jul-23 Fri 2.7 2.71 ### 2.71 331,484 ### ### ### ###
1999-Jul-22 Thu ### 2.722 ### 2.722 95,388 129,823 77.8 77.8 0.2
1999-Jul-21 Wed 2.7 2.7 ### ### 117,829 ### ### ### 0.0
1999-Jul-20 Tue ### 2.79 ### 2.7 248,877 347,183 ### ### 0.2
1999-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
1999-Jul-16 Fri 2.7 2.7 ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue 2.7 2.7 ### ### ### ### 0.0
1999-Jul-12 Mon 2.7 2.7 ### 2.672 191,673 258,758 23.9 23.9 ###
1999-Jul-09 Fri 2.7 2.7 ### ### ### ### 0.0
1999-Jul-08 Thu ### 2.7 ### 2.7 82.0 82.0 0.2
1999-Jul-07 Wed 2.75 2.75 ### ### 9.7 9.7 0.0
1999-Jul-06 Tue 2.78 2.78 2.75 2.75 25.5 25.5 ###
1999-Jul-05 Mon 2.78 2.8 2.78 2.79 197,349 ### 66.9 66.9 ###
1999-Jul-02 Fri 2.8 2.82 2.77 2.77 23.4 23.4 0.2
1999-Jul-01 Thu 2.8 2.8 2.75 2.79 120,278 333,771 26.7 26.7 ###
1999-Jun-30 Wed 2.845 2.845 2.75 2.8 ### ### 0.2
1999-Jun-29 Tue 2.83 2.85 2.79 2.79 418,329 1,179,687 ### ### ###
1999-Jun-28 Mon 2.8 2.85 2.8 2.85 64,083 ### 82.3 82.3 ###
1999-Jun-25 Fri ### 2.8 2.78 2.788 31.3 31.3 ###
1999-Jun-24 Thu 2.79 2.8 2.78 2.788 506,748 1,413,826 36.3 36.3 ###
1999-Jun-23 Wed 2.81 2.82 2.8 2.8 341,082 958,440 30.0 30.0 0.2
1999-Jun-22 Tue 2.828 2.85 2.8 2.81 116,573 ### ### ### ###
1999-Jun-21 Mon 2.85 2.85 2.8 2.8 138,173 ### 20.1 20.1 0.2
1999-Jun-18 Fri 2.89 2.89 2.81 2.81 498,658 1,421,175 ### ### ###
1999-Jun-17 Thu ### ### 2.87 2.87 20.8 20.8 ###
1999-Jun-16 Wed 2.85 2.89 2.84 2.89 ### ### ###
1999-Jun-15 Tue 2.83 2.85 2.81 2.85 80.8 80.8 ###
1999-Jun-11 Fri 2.82 2.85 2.82 2.822 34,972 99,145 74.1 74.1 ###
1999-Jun-10 Thu 2.85 2.87 2.84 2.84 69,427 ### ### ### 0.2
1999-Jun-09 Wed 2.844 2.85 2.81 2.85 62,473 ### ### ### ###
1999-Jun-08 Tue 2.88 2.88 2.82 2.85 101,158 ### ### ### ###
1999-Jun-07 Mon 2.88 2.89 2.83 2.89 ### ### ###
1999-Jun-04 Fri 2.83 2.89 2.83 2.89 84.4 84.4 ###
1999-Jun-03 Thu 2.83 2.86 2.83 2.83 ### ### 0.2
1999-Jun-02 Wed 2.83 2.85 2.82 2.83 437,029 1,238,977 ### ### 0.2
1999-Jun-01 Tue 2.842 2.85 2.83 2.83 126,629 359,626 29.7 29.7 0.2
1999-May-31 Mon 2.86 2.86 2.82 2.84 161,470 458,574 26.8 26.8 0.2
1999-May-28 Fri 2.85 2.86 2.83 2.84 29.8 29.8 0.2
1999-May-27 Thu ### ### 2.85 2.85 64,446 ### 19.1 19.1 ###
1999-May-26 Wed 2.85 ### 2.84 ### ### ### 0.0
1999-May-25 Tue 2.85 2.85 2.82 2.83 27.7 27.7 0.2
1999-May-24 Mon 2.85 2.88 2.83 2.83 30.6 30.6 0.2
1999-May-21 Fri 2.8 2.85 2.8 2.85 84.5 84.5 ###
1999-May-20 Thu 2.8 2.82 2.78 2.8 ### ### 0.2
1999-May-19 Wed 2.77 2.79 2.77 2.79 ### ### ###
1999-May-18 Tue 2.77 2.79 2.76 2.78 ### ### 0.2
1999-May-17 Mon ### 2.78 2.75 2.76 274,371 ### ### ### 0.2
1999-May-14 Fri 2.785 2.8 2.78 2.78 ### ### 0.2
1999-May-13 Thu 2.79 2.82 2.78 2.8 ### ### 0.2
1999-May-12 Wed 2.8 2.83 2.78 2.8 67.3 67.3 0.2
1999-May-11 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
1999-May-10 Mon 2.79 2.8 2.77 2.8 140,174 390,384 ### ### 0.2
1999-May-07 Fri 2.79 2.8 2.76 2.77 198,628 552,185 ### ### 0.2
1999-May-06 Thu 2.79 2.8 2.76 2.8 ### ### 0.2
1999-May-05 Wed 2.79 2.81 2.79 2.79 76.2 76.2 ###
1999-May-04 Tue 2.8 2.8 2.78 2.8 ### ### 0.2
1999-May-03 Mon 2.8 2.8 2.78 2.78 60,570 ### 30.8 30.8 0.2
1999-Apr-30 Fri 2.8 2.8 2.78 2.787 219,423 ### ### ### ###
1999-Apr-29 Thu 2.79 2.79 2.76 2.78 131,553 365,059 31.5 31.5 0.2
1999-Apr-28 Wed 2.8 2.8 2.76 2.8 81.3 81.3 0.2
1999-Apr-27 Tue 2.8 2.85 2.79 2.8 209,189 ### ### ### 0.2
1999-Apr-26 Mon 2.8 2.8 2.79 2.8 227,780 636,645 ### ### 0.2
1999-Apr-23 Fri 2.8 2.85 2.8 2.83 75,048 ### ### ### 0.2
1999-Apr-22 Thu 2.85 2.85 2.79 2.8 15.8 15.8 0.2
1999-Apr-21 Wed 2.84 2.84 2.8 2.8 77,345 ### 29.7 29.7 0.2
1999-Apr-20 Tue 2.85 2.85 2.8 2.8 421,050 ### ### ### 0.2
1999-Apr-19 Mon 2.8 2.85 2.8 2.85 526,880 ### 78.7 78.7 ###
1999-Apr-16 Fri 2.8 2.86 2.78 2.8 ### ### 0.2
1999-Apr-15 Thu ### 2.82 ### 2.8 ### ### 0.2
1999-Apr-14 Wed 2.77 2.8 2.75 2.75 647,321 ### ### ### ###
1999-Apr-13 Tue 2.77 2.79 2.77 2.79 ### ### ###
1999-Apr-12 Mon ### ### 2.75 2.77 29.3 29.3 0.2
1999-Apr-09 Fri 2.79 2.8 2.77 2.77 400,122 ### 25.0 25.0 0.2
1999-Apr-08 Thu 2.8 2.8 2.75 2.76 167,357 ### 19.3 19.3 0.2
1999-Apr-07 Wed 2.8 2.8 2.79 2.8 ### ### 0.2
1999-Apr-06 Tue ### 2.8 2.76 2.79 224,088 ### ### ### ###
1999-Apr-01 Thu 2.75 2.75 2.7 2.72 ### ### 0.2
1999-Mar-31 Wed 2.79 2.8 2.75 2.8 ### ### 0.2
1999-Mar-30 Tue 2.8 2.81 2.78 2.8 196,946 ### ### ### 0.2
1999-Mar-29 Mon 2.85 2.85 2.757 2.757 120,850 ### 8.8 8.8 ###
1999-Mar-26 Fri ### ### 2.87 ### 69.6 69.6 0.0
1999-Mar-25 Thu 2.88 ### 2.88 ### 1,182,129 ### ### ### 0.0
1999-Mar-24 Wed ### ### 2.87 2.88 29.5 29.5 0.2
1999-Mar-23 Tue ### ### 2.88 2.88 28.4 28.4 0.2
1999-Mar-22 Mon ### ### 2.88 ### 72,683 ### ### ### 0.0
1999-Mar-19 Fri ### ### 2.88 ### 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 34.2 34.2 0.0
1999-Mar-17 Wed 2.89 ### 2.87 2.89 50,847 ### ### ### ###
1999-Mar-16 Tue ### ### 2.88 2.89 ### ### ###
1999-Mar-15 Mon ### ### 2.88 ### ### ### 0.0
1999-Mar-12 Fri ### ### 2.88 2.88 45,158 65,027 ### ### 0.2
1999-Mar-11 Thu ### ### 2.86 2.86 431,140 ### ### ### 0.2
1999-Mar-10 Wed ### ### ### ### 62,872 0 ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 163,047 0 ### ### 0.0
1999-Mar-08 Mon 2.989 3 ### ### 43,222 ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### ### 80.3 80.3 0.0
1999-Mar-03 Wed ### 3 ### ### 102,056 153,084 ### ### 0.0
1999-Mar-02 Tue ### ### 3 3 61,444 ### 29.2 29.2 0.2
1999-Mar-01 Mon 3.044 3.044 ### ### ### ### 0.0
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### 3 ### ### 32.3 32.3 0.0
1999-Feb-24 Wed ### ### 2.89 3 91.0 91.0 0.2
1999-Feb-23 Tue ### ### 2.84 ### 139,046 197,445 79.6 79.6 0.0
1999-Feb-22 Mon 3 3 2.87 2.87 101,627 298,275 6.9 6.9 ###
1999-Feb-19 Fri ### 3 ### 3 141,171 211,756 73.1 73.1 0.2
1999-Feb-18 Thu ### ### ### ### 25.3 25.3 0.0
1999-Feb-17 Wed ### 3 ### ### 33,729 ### ### ### 0.0
1999-Feb-16 Tue 2.958 ### ### ### 197,250 0 ### ### 0.0
1999-Feb-15 Mon ### ### ### ### 278,247 0 83.6 83.6 0.0
1999-Feb-12 Fri 3 3 ### ### 171,046 ### ### ### 0.0
1999-Feb-11 Thu ### ### ### ### 94,680 0 29.5 29.5 0.0
1999-Feb-10 Wed ### 3 ### ### ### ### 0.0
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri 3 3 ### ### 50,922 76,383 ### ### 0.0
1999-Feb-04 Thu ### 3 ### 3 166,448 249,672 ### ### 0.2
1999-Feb-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-02 Tue ### 3 ### ### ### ### 0.0
1999-Feb-01 Mon ### ### ### ### 33.8 33.8 0.0
1999-Jan-29 Fri ### 3 ### ### 72.3 72.3 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed 3 3 ### ### 103,444 ### ### ### 0.0
1999-Jan-25 Mon 3 3 ### 3 77.5 77.5 0.2
1999-Jan-22 Fri ### 3 ### ### 102,421 ### 26.4 26.4 0.0
1999-Jan-21 Thu 3 3 ### ### 35.6 35.6 0.0
1999-Jan-20 Wed ### ### ### 3 87,520 0 27.6 27.6 0.2
1999-Jan-19 Tue ### ### ### 3 176,076 0 18.6 18.6 0.2
1999-Jan-18 Mon ### ### ### ### 25.0 25.0 0.0
1999-Jan-15 Fri ### ### ### ### 72.0 72.0 0.0
1999-Jan-14 Thu ### ### ### ### ### ### 0.0
1999-Jan-13 Wed ### ### ### ### 89.7 89.7 0.0
1999-Jan-12 Tue 3 3 ### ### ### ### 0.0
1999-Jan-11 Mon 3 ### ### ### ### ### 0.0
1999-Jan-08 Fri ### ### ### ### 593,722 0 ### ### 0.0
1999-Jan-07 Thu 3.26 3.26 ### ### ### ### 0.0
1999-Jan-06 Wed 3.25 ### 3.2 3.22 1,559,878 ### 20.8 20.8 0.2
1999-Jan-05 Tue ### ### 3.2 3.2 ### ### 0.2
1999-Jan-04 Mon ### ### ### ### 133,787 0 25.8 25.8 0.0
1998-Dec-31 Thu ### ### ### ### 31,686 0 ### ### 0.0
1998-Dec-30 Wed ### ### ### ### 107,082 0 69.0 69.0 0.0
1998-Dec-29 Tue ### ### ### ### 30,840 0 ### ### 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### 62,324 0 20.6 20.6 0.0
1998-Dec-22 Tue 3.22 ### 3.22 ### ### ### 0.0
1998-Dec-21 Mon ### ### ### 3.22 262,328 0 12.0 12.0 0.2
1998-Dec-18 Fri 3.4 3.4 ### ### 13.4 13.4 0.0
1998-Dec-17 Thu ### 3.4 ### 3.4 83.0 83.0 0.2
1998-Dec-16 Wed 3.4 3.4 ### ### ### ### 0.0
1998-Dec-15 Tue ### 3.4 ### 3.4 ### ### 0.2
1998-Dec-14 Mon ### 3.4 ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### 28.7 28.7 0.0
1998-Dec-09 Wed 3.4 3.4 ### ### 147,751 251,176 ### ### 0.0
1998-Dec-08 Tue 3.457 3.48 3.4 3.4 ### ### 0.2
1998-Dec-07 Mon 3.4 3.4 ### 3.4 74.6 74.6 0.2
1998-Dec-04 Fri ### 3.4 ### ### 23,844 ### ### ### 0.0
1998-Dec-03 Thu 3.42 3.42 ### 3.4 51,386 87,870 ### ### 0.2
1998-Dec-02 Wed 3.48 3.48 ### ### 21,082 36,682 10.6 10.6 0.0
1998-Dec-01 Tue 3.46 3.54 3.4 3.5 27,948 96,979 ### ### 0.3
1998-Nov-30 Mon 3.52 3.55 3.46 3.46 ### ### 0.2
1998-Nov-27 Fri 3.52 3.55 3.48 3.53 ### ### 0.3
1998-Nov-26 Thu ### 3.52 ### 3.5 91.7 91.7 0.3
1998-Nov-25 Wed ### 3.41 ### 3.4 58,541 ### ### ### 0.2
1998-Nov-24 Tue 3.4 3.44 ### ### 17.1 17.1 0.0
1998-Nov-23 Mon ### 3.4 ### 3.4 ### ### 0.2
1998-Nov-20 Fri ### ### ### ### 17.6 17.6 0.0
1998-Nov-19 Thu ### 3.4 ### ### 106,620 181,254 71.4 71.4 0.0
1998-Nov-18 Wed 3.4 3.4 ### ### 37,350 ### ### ### 0.0
1998-Nov-17 Tue 3.43 3.43 ### 3.4 36,281 62,221 ### ### 0.2
1998-Nov-16 Mon 3.41 3.41 ### 3.4 ### ### 0.2
1998-Nov-13 Fri 3.4 3.41 ### 3.41 73.5 73.5 ###
1998-Nov-12 Thu ### 3.4 ### 3.4 328,129 ### ### ### 0.2
1998-Nov-11 Wed ### 3.43 ### 3.42 81.4 81.4 0.2
1998-Nov-10 Tue ### ### ### ### 85.8 85.8 0.0
1998-Nov-09 Mon ### ### 3.28 3.28 97,248 159,486 17.9 17.9 0.2
1998-Nov-06 Fri ### ### ### ### 79.3 79.3 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 73,382 0 20.6 20.6 0.0
1998-Nov-03 Tue ### ### ### ### 21,445 0 ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 44,259 0 72.8 72.8 0.0
1998-Oct-30 Fri 3.26 ### 3.25 ### 174,646 ### 73.5 73.5 0.0
1998-Oct-29 Thu 3.25 3.25 3.23 3.25 56,555 ### ### ### 0.2
1998-Oct-28 Wed 3.24 3.25 3.2 3.25 65.3 65.3 0.2
1998-Oct-27 Tue 3.25 3.26 3.2 3.25 ### ### 0.2
1998-Oct-26 Mon 3.23 ### 3.23 ### 78.4 78.4 0.0
1998-Oct-23 Fri 3.24 3.25 3.2 3.24 23,459 75,655 80.1 80.1 ###
1998-Oct-22 Thu 3.22 ### 3.22 3.25 228,459 ### 75.7 75.7 0.2
1998-Oct-21 Wed 3.21 3.25 3.21 3.25 150,784 ### ### ### 0.2
1998-Oct-20 Tue ### 3.4 ### ### 115,850 196,945 ### ### 0.0
1998-Oct-19 Mon ### 3.21 ### ### 78.5 78.5 0.0
1998-Oct-16 Fri 3.21 3.23 ### ### ### ### 0.0
1998-Oct-15 Thu ### 3.21 ### ### ### ### 0.0
1998-Oct-14 Wed 3.22 3.22 ### ### 22.3 22.3 0.0
1998-Oct-13 Tue 3.24 3.24 ### 3.22 96,156 155,772 ### ### 0.2
1998-Oct-12 Mon 3.25 3.25 3.22 3.24 ### ### ###
1998-Oct-09 Fri 3.21 3.22 ### 3.21 75,774 ### 69.6 69.6 ###
1998-Oct-08 Thu 3.2 3.21 3.2 3.21 83,789 268,543 ### ### ###
1998-Oct-07 Wed ### ### 3.27 3.27 ### ### ###
1998-Oct-06 Tue ### ### 3.28 ### ### ### 0.0
1998-Oct-05 Mon ### ### 3.28 ### 27,350 44,854 ### ### 0.0
1998-Oct-02 Fri 3.27 ### 3.27 ### 60,446 98,829 ### ### 0.0
1998-Oct-01 Thu ### ### 3.27 3.27 61,651 ### ### ### ###
1998-Sep-30 Wed ### ### 3.28 ### 16.6 16.6 0.0
1998-Sep-29 Tue ### ### 3.27 ### 70.6 70.6 0.0
1998-Sep-28 Mon ### ### 3.27 3.29 ### ### ###
1998-Sep-25 Fri 3.4 3.4 ### ### ### ### 0.0
1998-Sep-24 Thu ### 3.45 3.4 3.4 ### ### 0.2
1998-Sep-23 Wed 3.26 3.44 3.26 3.44 ### ### 0.2
1998-Sep-22 Tue 3.25 ### 3.25 3.25 ### ### 0.2
1998-Sep-21 Mon 3.28 3.28 3.25 3.25 36,071 117,771 26.1 26.1 0.2
1998-Sep-18 Fri 3.25 3.28 3.25 3.28 ### ### 0.2
1998-Sep-17 Thu ### ### 3.25 3.28 ### ### 0.2
1998-Sep-16 Wed ### ### ### ### 96,971 0 22.9 22.9 0.0
1998-Sep-15 Tue ### 3.4 ### 3.4 269,384 457,952 ### ### 0.2
1998-Sep-14 Mon ### 3.45 ### ### 70.4 70.4 0.0
1998-Sep-11 Fri 3.2 3.4 3.2 ### ### ### 0.0
1998-Sep-10 Thu 3.28 3.28 3.2 3.2 144,028 466,650 ### ### 0.2
1998-Sep-09 Wed ### 3.4 3.27 3.28 ### ### 0.2
1998-Sep-08 Tue ### 3.4 ### ### ### ### 0.0
1998-Sep-07 Mon ### ### ### ### 57.1 57.1 0.0
1998-Sep-04 Fri ### ### 3.29 ### 13.7 13.7 0.0
1998-Sep-03 Thu 3.4 3.4 ### ### 19.3 19.3 0.0
1998-Sep-02 Wed 3.5 3.53 ### 3.45 ### ### ###
1998-Sep-01 Tue 3.4 3.4 3.25 ### 8.6 8.6 0.0
1998-Aug-31 Mon 3.26 3.45 3.2 3.45 104,645 347,944 ### ### ###
1998-Aug-28 Fri ### ### 3.2 3.26 71,478 ### 25.0 25.0 0.2
1998-Aug-27 Thu ### 3.4 ### ### ### ### 0.0
1998-Aug-26 Wed 3.5 3.5 ### ### 50,346 ### ### ### 0.0
1998-Aug-25 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1998-Aug-24 Mon 3.45 3.45 3.4 3.44 66,447 227,580 33.5 33.5 0.2
1998-Aug-21 Fri 3.45 3.45 3.44 3.45 73.1 73.1 ###
1998-Aug-20 Thu 3.45 3.5 3.45 3.5 465,384 ### ### ### 0.3
1998-Aug-19 Wed 3.45 3.5 3.4 3.45 ### ### ###
1998-Aug-18 Tue 3.4 3.45 ### 3.4 73.1 73.1 0.2
1998-Aug-17 Mon ### ### ### ### 9.7 9.7 0.0
1998-Aug-14 Fri ### 3.7 ### 3.5 271,081 ### ### ### 0.3
1998-Aug-13 Thu ### 3.4 ### ### 92.2 92.2 0.0
1998-Aug-12 Wed 3.2 ### ### ### ### ### 0.0
1998-Aug-11 Tue 3.22 3.25 3.2 3.23 187,843 ### 84.7 84.7 ###
1998-Aug-10 Mon ### 3.22 ### 3.22 ### ### 0.2
1998-Aug-07 Fri ### ### 3.2 3.2 ### ### 0.2
1998-Aug-06 Thu ### 3.45 ### ### 43.9 43.9 0.0
1998-Aug-05 Wed ### ### ### ### 96,924 0 ### ### 0.0
1998-Aug-04 Tue ### 3.41 ### 3.4 ### ### 0.2
1998-Aug-03 Mon ### ### ### ### 20,073 0 ### ### 0.0
1998-Jul-31 Fri 3.42 3.42 ### ### 10.7 10.7 0.0
1998-Jul-30 Thu ### 3.42 ### ### 59,448 101,656 ### ### 0.0
1998-Jul-29 Wed ### ### ### ### ### ### 0.0
1998-Jul-28 Tue 3.4 3.44 ### ### 109,349 188,080 18.8 18.8 0.0
1998-Jul-27 Mon ### 3.44 ### 3.4 ### ### 0.2
1998-Jul-24 Fri ### 3.4 ### 3.4 78.2 78.2 0.2
1998-Jul-23 Thu 3.44 3.45 ### ### 58,041 100,120 ### ### 0.0
1998-Jul-22 Wed ### 3.45 ### 3.43 ### ### 0.2
1998-Jul-21 Tue 3.4 3.45 3.4 3.43 39,576 135,547 ### ### 0.2
1998-Jul-20 Mon 3.48 3.48 3.44 3.45 ### ### ###
1998-Jul-17 Fri 3.45 3.51 3.45 3.48 24,987 86,954 ### ### 0.2
1998-Jul-16 Thu ### 3.49 ### 3.4 76.8 76.8 0.2
1998-Jul-15 Wed 3.41 3.41 ### ### ### ### 0.0
1998-Jul-14 Tue 3.4 3.46 3.4 3.41 ### ### ###
1998-Jul-13 Mon 3.45 3.45 3.4 3.4 10,046 ### ### ### 0.2
1998-Jul-10 Fri 3.4 3.45 3.4 3.45 1,370,628 ### ### ### ###
1998-Jul-09 Thu 3.42 3.46 3.4 3.42 798,584 2,739,143 ### ### 0.2
1998-Jul-08 Wed 3.42 3.45 3.4 3.42 ### ### 0.2
1998-Jul-07 Tue 3.4 3.45 3.4 3.45 81.3 81.3 ###
1998-Jul-06 Mon ### ### ### ### 16,155 0 71.2 71.2 0.0
1998-Jul-03 Fri ### ### 3.29 ### 2,525,275 4,154,077 ### ### 0.0
1998-Jul-02 Thu ### 3.4 ### ### 165,483 281,321 76.2 76.2 0.0
1998-Jul-01 Wed 3.29 ### 3.26 ### 110,289 179,771 ### ### 0.0
1998-Jun-30 Tue ### ### 3.2 3.25 801,750 ### ### ### 0.2
1998-Jun-29 Mon ### ### 3.27 ### 111,620 ### 75.3 75.3 0.0
1998-Jun-26 Fri ### ### 3.28 ### 61,420 100,728 ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 173,373 0 ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-22 Mon ### ### ### ### 23,557 0 25.4 25.4 0.0
1998-Jun-19 Fri ### 3.4 ### ### 39,245 ### ### ### 0.0
1998-Jun-18 Thu ### 3.4 ### 3.4 66.8 66.8 0.2
1998-Jun-17 Wed ### 3.4 3.28 3.29 9.9 9.9 ###
1998-Jun-16 Tue ### 3.4 ### 3.4 120,023 ### 78.4 78.4 0.2
1998-Jun-15 Mon ### ### ### ### 91,478 0 81.3 81.3 0.0
1998-Jun-12 Fri ### 3.4 ### 3.4 64,682 109,959 83.3 83.3 0.2
1998-Jun-11 Thu ### ### ### ### 87.2 87.2 0.0
1998-Jun-10 Wed 3.26 ### 3.26 ### ### ### 0.0
1998-Jun-09 Tue 3.28 ### 3.26 3.28 ### ### 0.2
1998-Jun-05 Fri 3.29 ### 3.28 3.28 94,540 155,045 32.5 32.5 0.2
1998-Jun-04 Thu ### ### 3.26 3.28 ### ### 0.2
1998-Jun-03 Wed 3.322 ### 3.26 3.27 21.8 21.8 ###
1998-Jun-02 Tue ### ### ### ### 110,282 0 ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 19,551 0 ### ### 0.0
1998-May-29 Fri 3.347 3.44 3.347 3.44 55,224 ### ### ### 0.2
1998-May-28 Thu ### ### ### ### 18.3 18.3 0.0
1998-May-27 Wed 3.4 3.4 ### ### 121,084 205,842 ### ### 0.0
1998-May-26 Tue ### 3.44 ### 3.4 ### ### 0.2
1998-May-25 Mon 3.4 3.4 ### ### 28.3 28.3 0.0
1998-May-22 Fri 3.44 3.44 3.42 3.44 73.5 73.5 0.2
1998-May-21 Thu ### 3.46 3.4 3.4 33.0 33.0 0.2
1998-May-20 Wed 3.4 3.45 ### 3.4 ### ### 0.2
1998-May-19 Tue ### 3.43 ### 3.41 29.2 29.2 ###
1998-May-18 Mon 3.42 3.45 3.4 3.42 84.0 84.0 0.2
1998-May-15 Fri 3.45 3.47 3.45 3.45 ### ### ###
1998-May-14 Thu 3.44 3.46 3.42 3.45 ### ### ###
1998-May-13 Wed 3.46 3.46 3.42 3.42 889,940 ### 28.5 28.5 0.2
1998-May-12 Tue 3.42 3.45 3.42 3.45 94,551 324,782 ### ### ###
1998-May-11 Mon 3.45 3.49 3.42 3.42 55,588 192,056 ### ### 0.2
1998-May-08 Fri ### 3.42 ### 3.42 ### ### 0.2
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### 80.2 80.2 0.0
1998-May-04 Mon ### ### ### ### 35,048 0 32.5 32.5 0.0
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu 3.345 ### ### ### 753,174 0 68.3 68.3 0.0
1998-Apr-29 Wed ### ### ### ### 537,948 0 81.2 81.2 0.0
1998-Apr-28 Tue ### ### ### ### 78.8 78.8 0.0
1998-Apr-27 Mon ### ### ### ### 111,888 0 ### ### 0.0
1998-Apr-24 Fri ### 3.43 ### ### 29.0 29.0 0.0
1998-Apr-23 Thu 3.45 3.48 3.42 3.43 34,824 120,142 17.7 17.7 0.2
1998-Apr-22 Wed 3.48 3.48 3.44 3.48 74.0 74.0 0.2
1998-Apr-21 Tue 3.48 3.5 3.44 3.5 46,021 ### 81.1 81.1 0.3
1998-Apr-20 Mon 3.446 3.5 3.44 3.48 59,645 ### 83.7 83.7 0.2
1998-Apr-17 Fri 3.5 3.5 3.44 3.44 96,983 ### ### ### 0.2
1998-Apr-16 Thu 3.43 3.55 3.43 3.5 83,457 ### 85.3 85.3 0.3
1998-Apr-15 Wed ### 3.46 ### 3.43 ### ### 0.2
1998-Apr-14 Tue ### 3.42 ### ### 15.3 15.3 0.0
1998-Apr-09 Thu ### ### 3.4 3.4 ### ### 0.2
1998-Apr-08 Wed 3.44 3.5 3.44 3.45 72.9 72.9 ###
1998-Apr-07 Tue ### 3.45 ### 3.45 53,449 ### ### ### ###
1998-Apr-06 Mon 3.443 3.443 ### ### 5.9 5.9 0.0
1998-Apr-03 Fri 3.5 3.5 3.4 3.45 ### ### ###
1998-Apr-02 Thu 3.456 3.56 3.45 3.5 86.6 86.6 0.3
1998-Apr-01 Wed 3.45 3.45 3.42 3.43 ### ### 0.2
1998-Mar-31 Tue ### 3.49 ### 3.45 137,640 240,181 85.1 85.1 ###
1998-Mar-30 Mon 3.4 3.4 ### ### 33,041 ### 22.8 22.8 0.0
1998-Mar-27 Fri 3.48 3.5 3.43 3.44 109,385 ### ### ### 0.2
1998-Mar-26 Thu 3.54 3.54 3.47 3.47 11.2 11.2 0.2
1998-Mar-25 Wed 3.53 3.57 3.53 3.54 98,971 351,347 77.2 77.2 0.3
1998-Mar-24 Tue 3.554 ### 3.55 ### 143,449 254,621 85.6 85.6 0.0
1998-Mar-23 Mon ### ### 3.55 3.55 20.8 20.8 ###
1998-Mar-20 Fri ### ### 3.58 3.58 ### ### 0.3
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed ### ### ### ### ### ### 0.0
1998-Mar-17 Tue ### 3.7 ### ### 1,224,882 ### 80.7 80.7 0.0
1998-Mar-16 Mon ### ### 3.58 3.58 25.2 25.2 0.3
1998-Mar-13 Fri ### ### ### ### 65,677 0 ### ### 0.0
1998-Mar-12 Thu 3.7 3.7 ### ### 9.3 9.3 0.0
1998-Mar-11 Wed 3.7 3.73 3.7 3.72 ### ### 0.3
1998-Mar-10 Tue 3.57 3.57 3.55 3.55 ### ### ###
1998-Mar-09 Mon ### ### 3.56 3.56 19.8 19.8 0.3
1998-Mar-06 Fri 3.58 3.58 3.53 3.58 91,283 ### ### ### 0.3
1998-Mar-05 Thu ### ### 3.55 3.55 107,981 ### 21.6 21.6 ###
1998-Mar-04 Wed 3.7 3.7 ### ### 117,183 216,788 17.5 17.5 0.0
1998-Mar-03 Tue 3.77 3.77 3.7 3.7 19.3 19.3 0.3
1998-Mar-02 Mon 3.79 3.79 3.75 3.77 91,482 344,887 32.6 32.6 ###
1998-Feb-27 Fri ### ### 3.75 ### 149,956 ### ### ### 0.0
1998-Feb-26 Thu 3.86 3.88 3.83 3.83 116,973 ### 22.9 22.9 ###
1998-Feb-25 Wed ### ### 3.88 3.89 71,629 ### 10.6 10.6 0.3
1998-Feb-24 Tue ### ### ### ### 24.2 24.2 0.0
1998-Feb-23 Mon 4 4 ### 4 ### ### 0.3
1998-Feb-20 Fri ### 4 ### 4 15,879 31,758 73.1 73.1 0.3
1998-Feb-19 Thu 3.981 ### ### 4 ### ### 0.3
1998-Feb-18 Wed 4 4 ### ### ### ### 0.0
1998-Feb-17 Tue ### ### ### 4 ### ### 0.3
1998-Feb-16 Mon ### 4 ### ### 24.4 24.4 0.0
1998-Feb-13 Fri ### 4 ### 4 44,051 ### ### ### 0.3
1998-Feb-12 Thu 4 4 ### ### 135,724 271,448 ### ### 0.0
1998-Feb-11 Wed ### 4 ### 4 23,882 ### ### ### 0.3
1998-Feb-10 Tue 4 ### ### ### ### ### 0.0
1998-Feb-09 Mon ### ### ### ### 688,548 0 74.8 74.8 0.0
1998-Feb-06 Fri 4 4 ### 4 ### ### 0.3
1998-Feb-05 Thu ### 4 ### 4 ### ### 0.3
1998-Feb-04 Wed ### 4 ### ### ### ### 0.0
1998-Feb-03 Tue ### ### ### ### 52,278 0 ### ### 0.0
1998-Feb-02 Mon ### ### ### ### 21,674 0 75.2 75.2 0.0
1998-Jan-30 Fri ### ### 3.88 ### 105,074 203,843 ### ### 0.0
1998-Jan-29 Thu 3.86 ### 3.86 3.89 72.7 72.7 0.3
1998-Jan-28 Wed ### ### 3.85 3.86 17.0 17.0 0.3
1998-Jan-27 Tue 3.85 ### 3.82 ### ### ### 0.0
1998-Jan-23 Fri ### ### 3.89 ### ### ### 0.0
1998-Jan-22 Thu ### ### 3.84 3.85 18,027 ### 18.4 18.4 0.3
1998-Jan-21 Wed 3.942 3.942 3.81 3.81 ### ### 0.3
1998-Jan-20 Tue 3.8 ### 3.8 ### ### ### 0.0
1998-Jan-19 Mon 3.8 3.81 3.8 3.8 69.0 69.0 ###
1998-Jan-16 Fri 3.82 3.85 3.8 3.8 183,678 ### ### ### ###
1998-Jan-15 Thu ### ### 3.8 3.8 ### ### ###
1998-Jan-14 Wed 3.89 ### 3.89 ### 151,482 ### 69.7 69.7 0.0
1998-Jan-13 Tue 3.8 ### 3.8 3.89 305,050 ### 90.8 90.8 0.3
1998-Jan-12 Mon 3.81 3.85 3.7 3.8 36.4 36.4 ###
1998-Jan-09 Fri 3.8 ### 3.79 ### ### ### 0.0
1998-Jan-08 Thu ### ### 3.82 3.82 162,374 ### 10.6 10.6 0.3
1998-Jan-07 Wed ### ### 3.85 ### ### ### 0.0
1998-Jan-06 Tue ### ### ### ### ### ### 0.0
1998-Jan-05 Mon 3.85 ### 3.85 ### 88.0 88.0 0.0
1998-Jan-02 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Dec-31 Wed 3.84 3.871 3.8 3.871 ### ### ###
1997-Dec-30 Tue 3.75 3.8 3.75 3.8 89,221 ### 80.9 80.9 ###
1997-Dec-29 Mon ### 3.75 ### 3.75 22,542 ### 84.3 84.3 0.3
1997-Dec-24 Wed 3.7 3.7 ### ### ### ### 0.0
1997-Dec-23 Tue 3.75 3.75 3.7 3.7 14.8 14.8 0.3
1997-Dec-22 Mon 3.75 3.75 ### 3.7 ### ### 0.3
1997-Dec-19 Fri 3.8 3.8 3.75 3.76 22,870 ### ### ### 0.3
1997-Dec-18 Thu 3.78 3.8 3.73 3.8 ### ### ###
1997-Dec-17 Wed 3.71 3.8 3.7 3.8 49,882 187,057 84.8 84.8 ###
1997-Dec-16 Tue 3.75 3.75 ### 3.7 8,357 ### ### ### 0.3
1997-Dec-15 Mon ### ### ### ### 69.2 69.2 0.0
1997-Dec-12 Fri ### ### ### ### 72.1 72.1 0.0
1997-Dec-11 Thu ### ### ### ### 14.4 14.4 0.0
1997-Dec-10 Wed 3.8 3.8 ### ### 126,877 ### ### ### 0.0
1997-Dec-09 Tue 3.89 3.89 3.75 3.8 ### ### ###
1997-Dec-08 Mon 3.8 ### 3.8 ### 209,772 ### ### ### 0.0
1997-Dec-05 Fri 3.87 3.88 3.85 3.85 169,724 655,983 ### ### 0.3
1997-Dec-04 Thu 3.725 3.87 3.725 3.85 ### ### 0.3
1997-Dec-03 Wed ### ### 3.89 3.89 ### ### 0.3
1997-Dec-02 Tue 3.86 ### 3.85 3.943 324,443 624,552 88.1 88.1 ###
1997-Dec-01 Mon 3.75 3.858 3.75 3.858 1,162,228 ### 88.1 88.1 0.3
1997-Nov-28 Fri 3.7 3.75 ### 3.75 ### ### 0.3
1997-Nov-27 Thu 3.7 3.7 3.7 3.7 26,083 ### 75.8 75.8 0.3
1997-Nov-26 Wed ### 3.73 ### ### 79.6 79.6 0.0
1997-Nov-25 Tue ### ### ### ### 46,457 0 ### ### 0.0
1997-Nov-24 Mon ### 3.7 ### ### 37,945 ### ### ### 0.0
1997-Nov-21 Fri 3.59 ### 3.59 ### 399,222 ### 67.1 67.1 0.0
1997-Nov-20 Thu 3.55 ### 3.55 3.57 24,140 42,848 82.0 82.0 0.3
1997-Nov-19 Wed 3.51 3.55 3.45 3.55 708,389 ### 85.1 85.1 ###
1997-Nov-18 Tue 3.7 3.73 3.42 3.5 ### ### 0.3
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu 3.5 ### 3.5 ### 21,848 ### 91.2 91.2 0.0
1997-Nov-12 Wed 3.7 3.7 ### ### 27,858 ### 20.1 20.1 0.0
1997-Nov-11 Tue ### ### ### ### 376,253 0 ### ### 0.0
1997-Nov-10 Mon ### ### 3.54 ### 368,759 ### 72.5 72.5 0.0
1997-Nov-07 Fri 3.72 3.73 ### ### 85,359 ### ### ### 0.0
1997-Nov-06 Thu 3.7 3.74 ### 3.73 35,447 66,285 ### ### ###
1997-Nov-05 Wed 3.74 3.74 3.7 3.7 20,389 75,847 ### ### 0.3
1997-Nov-04 Tue 3.7 3.76 3.7 3.74 ### ### 0.3
1997-Nov-03 Mon ### ### 3.59 ### 73.3 73.3 0.0
1997-Oct-31 Fri 3.46 ### 3.44 3.55 69.6 69.6 ###
1997-Oct-30 Thu ### ### 3.46 3.46 84,186 145,641 28.1 28.1 0.2
1997-Oct-29 Wed 3.527 ### 3.45 3.55 ### ### ###
1997-Oct-28 Tue 3.2 3.23 ### 3.21 197,286 ### 72.4 72.4 ###
1997-Oct-27 Mon ### ### ### ### 119,025 0 ### ### 0.0
1997-Oct-24 Fri 3.647 3.647 3.5 3.52 ### ### ###
1997-Oct-23 Thu 3.8 3.8 ### ### 64,551 122,646 22.2 22.2 0.0
1997-Oct-22 Wed ### 3.75 ### 3.75 85.0 85.0 0.3
1997-Oct-21 Tue 3.7 3.7 ### ### 26.3 26.3 0.0
1997-Oct-20 Mon 3.75 3.75 3.7 3.7 ### ### 0.3
1997-Oct-17 Fri 3.75 3.76 3.71 3.72 25.1 25.1 0.3
1997-Oct-16 Thu 3.75 3.76 3.71 3.76 113,647 424,471 ### ### 0.3
1997-Oct-15 Wed 3.76 3.76 3.74 3.74 102,222 ### 31.1 31.1 0.3
1997-Oct-14 Tue 3.78 3.78 3.77 3.77 34.8 34.8 ###
1997-Oct-13 Mon 3.75 3.8 3.75 3.8 89.9 89.9 ###
1997-Oct-10 Fri 3.8 3.8 3.74 3.75 218,045 822,029 21.0 21.0 0.3
1997-Oct-09 Thu ### ### 3.85 3.85 103,342 ### ### ### 0.3
1997-Oct-08 Wed ### ### ### ### 88,582 0 ### ### 0.0
1997-Oct-07 Tue 3.86 ### 3.85 ### 86.0 86.0 0.0
1997-Oct-03 Fri ### ### 3.85 3.85 26,029 ### ### ### 0.3
1997-Oct-02 Thu ### ### 3.85 3.88 ### ### 0.3
1997-Oct-01 Wed ### ### ### ### 83,452 0 9.9 9.9 0.0
1997-Sep-30 Tue ### ### ### ### 193,776 0 70.8 70.8 0.0
1997-Sep-29 Mon ### ### ### ### 50,575 0 ### ### 0.0
1997-Sep-26 Fri 4.047 ### ### ### 28.2 28.2 0.0
1997-Sep-25 Thu ### ### ### ### ### ### 0.0
1997-Sep-24 Wed ### ### 3.88 ### ### ### 0.0
1997-Sep-23 Tue 3.89 ### 3.89 ### 81.3 81.3 0.0
1997-Sep-22 Mon 3.85 3.85 3.85 3.85 123,576 ### 65.2 65.2 0.3
1997-Sep-19 Fri 3.81 3.85 3.81 3.85 76.7 76.7 0.3
1997-Sep-18 Thu 3.88 3.88 3.81 3.81 ### ### 0.3
1997-Sep-17 Wed 3.83 ### 3.83 ### 261,386 500,554 87.0 87.0 0.0
1997-Sep-16 Tue 3.81 3.83 3.8 3.82 ### ### 0.3
1997-Sep-15 Mon 3.8 3.85 3.8 3.85 32,682 ### 83.8 83.8 0.3
1997-Sep-12 Fri 3.85 3.87 3.8 3.8 24.9 24.9 ###
1997-Sep-11 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
1997-Sep-10 Wed 3.85 3.87 3.83 3.83 52,958 203,888 28.0 28.0 ###
1997-Sep-09 Tue 3.8 ### 3.8 3.85 81.6 81.6 0.3
1997-Sep-08 Mon 3.72 3.8 3.72 3.8 82,821 ### ### ### ###
1997-Sep-05 Fri ### 3.75 ### 3.71 69,889 131,041 81.5 81.5 ###
1997-Sep-04 Thu ### ### 3.59 3.59 ### ### ###
1997-Sep-03 Wed 3.7 3.71 ### ### ### ### 0.0
1997-Sep-02 Tue 3.55 ### 3.55 ### ### ### 0.0
1997-Sep-01 Mon 3.59 ### 3.5 3.5 28,685 ### 10.7 10.7 0.3
1997-Aug-29 Fri ### ### 3.55 3.59 58,348 ### 40.8 40.8 ###
1997-Aug-28 Thu 3.55 3.7 3.55 ### ### ### 0.0
1997-Aug-27 Wed 3.5 3.52 3.5 3.52 86,347 303,077 78.6 78.6 ###
1997-Aug-26 Tue 3.47 3.47 3.46 3.47 12,284 ### 74.7 74.7 0.2
1997-Aug-25 Mon 3.45 3.46 3.43 3.45 7,740 ### 70.4 70.4 ###
1997-Aug-22 Fri 3.44 3.44 3.42 3.43 101,674 348,741 ### ### 0.2
1997-Aug-21 Thu 3.44 3.45 3.42 3.44 161,443 554,556 ### ### 0.2
1997-Aug-20 Wed 3.55 3.55 3.4 3.4 ### ### 0.2
1997-Aug-19 Tue 3.5 3.52 3.48 3.5 ### ### 0.3
1997-Aug-18 Mon 3.47 3.52 3.47 3.52 54,727 191,270 ### ### ###
1997-Aug-15 Fri ### ### 3.54 3.55 17,456 ### 12.5 12.5 ###
1997-Aug-14 Thu 3.5 3.55 3.5 3.55 69,150 243,753 ### ### ###
1997-Aug-13 Wed 3.57 3.57 3.5 3.5 17.8 17.8 0.3
1997-Aug-12 Tue ### ### ### ### 78.3 78.3 0.0
1997-Aug-11 Mon ### ### ### ### 60,454 0 83.3 83.3 0.0
1997-Aug-08 Fri ### ### ### ### 18.6 18.6 0.0
1997-Aug-07 Thu 3.648 ### ### ### 29.1 29.1 0.0
1997-Aug-06 Wed 3.652 ### ### ### 25.9 25.9 0.0
1997-Aug-05 Tue ### ### ### ### 56,479 0 81.5 81.5 0.0
1997-Aug-04 Mon ### ### ### ### 22.8 22.8 0.0
1997-Aug-01 Fri ### 3.7 ### ### 22,671 41,941 75.0 75.0 0.0
1997-Jul-31 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue ### ### ### ### 510,473 0 ### ### 0.0
1997-Jul-28 Mon ### ### 3.58 ### 42,754 76,529 65.1 65.1 0.0
1997-Jul-25 Fri 3.56 ### 3.56 ### 78.0 78.0 0.0
1997-Jul-24 Thu 3.58 3.58 3.54 3.56 53,052 ### 27.7 27.7 0.3
1997-Jul-23 Wed ### ### 3.58 3.59 24.3 24.3 ###
1997-Jul-22 Tue 3.549 3.56 3.54 3.56 73.0 73.0 0.3
1997-Jul-21 Mon 3.58 3.58 3.53 3.54 26.7 26.7 0.3
1997-Jul-18 Fri 3.55 ### 3.55 ### 33,170 58,876 ### ### 0.0
1997-Jul-17 Thu 3.56 3.59 3.53 3.53 ### ### 0.3
1997-Jul-16 Wed 3.5 3.52 3.5 3.51 24,580 86,275 ### ### ###
1997-Jul-15 Tue 3.46 3.51 3.44 3.5 122,752 ### 87.5 87.5 0.3
1997-Jul-14 Mon 3.52 3.55 3.45 3.45 ### ### ###
1997-Jul-11 Fri ### 3.52 ### 3.52 ### ### ###
1997-Jul-10 Thu ### 3.44 ### ### ### ### 0.0
1997-Jul-09 Wed ### 3.4 ### 3.4 35,658 ### 60.6 60.6 0.2
1997-Jul-08 Tue 3.45 3.45 3.4 3.4 69,388 237,653 39.9 39.9 0.2
1997-Jul-07 Mon ### ### ### 3.45 97,786 0 32.1 32.1 ###
1997-Jul-04 Fri ### ### 3.5 3.53 24.2 24.2 0.3
1997-Jul-03 Thu ### ### 3.56 ### 529,857 943,145 75.4 75.4 0.0
1997-Jul-02 Wed ### ### ### ### 21.1 21.1 0.0
1997-Jul-01 Tue 3.548 3.75 3.548 ### 84.6 84.6 0.0
1997-Jun-30 Mon 3.5 3.58 3.5 3.58 ### ### 0.3
1997-Jun-27 Fri 3.5 3.55 3.5 3.55 78.2 78.2 ###
1997-Jun-26 Thu 3.5 3.53 3.5 3.5 ### ### 0.3
1997-Jun-25 Wed 3.5 3.51 3.5 3.5 271,522 951,684 ### ### 0.3
1997-Jun-24 Tue 3.5 3.5 3.5 3.5 22,050 77,175 68.6 68.6 0.3
1997-Jun-23 Mon 3.5 3.52 3.5 3.52 60,087 ### ### ### ###
1997-Jun-20 Fri 3.52 3.52 3.45 3.5 129,881 ### 24.3 24.3 0.3
1997-Jun-19 Thu 3.48 3.5 3.45 3.5 ### ### 0.3
1997-Jun-18 Wed ### 3.48 3.45 3.48 ### ### 0.2
1997-Jun-17 Tue 3.45 3.48 3.45 3.48 ### ### 0.2
1997-Jun-16 Mon 3.48 3.48 3.45 3.45 24.8 24.8 ###
1997-Jun-13 Fri 3.5 3.5 3.44 3.5 ### ### 0.3
1997-Jun-12 Thu 3.5 3.5 3.47 3.5 265,784 926,257 69.8 69.8 0.3
1997-Jun-11 Wed ### 3.51 ### 3.5 89.9 89.9 0.3
1997-Jun-10 Tue ### 3.44 ### 3.44 87.2 87.2 0.2
1997-Jun-06 Fri ### 3.44 ### ### 19.1 19.1 0.0
1997-Jun-05 Thu ### 3.42 ### 3.4 93.1 93.1 0.2
1997-Jun-04 Wed ### ### ### ### 54,470 0 ### ### 0.0
1997-Jun-03 Tue 3.25 3.26 ### ### 391,226 ### ### ### 0.0
1997-Jun-02 Mon 3.22 3.25 ### 3.25 77.2 77.2 0.2
1997-May-30 Fri ### ### ### ### ### ### 0.0
1997-May-29 Thu 3.22 3.22 ### ### 126,726 204,028 ### ### 0.0
1997-May-28 Wed 3.22 3.22 3.2 3.22 111,554 358,088 ### ### 0.2
1997-May-27 Tue 3.21 3.22 3.2 3.22 69.7 69.7 0.2
1997-May-26 Mon 3.2 3.21 ### 3.21 16,122 25,875 ### ### ###
1997-May-23 Fri 3.21 3.22 ### 3.2 72,575 116,845 25.7 25.7 0.2
1997-May-22 Thu 3.22 3.22 3.2 3.22 ### ### 0.2
1997-May-21 Wed ### 3.26 3.2 3.22 ### ### 0.2
1997-May-20 Tue ### ### ### ### 30,341 0 29.3 29.3 0.0
1997-May-19 Mon 3.2 3.22 ### 3.2 76.0 76.0 0.2
1997-May-16 Fri 3.22 3.22 3.2 3.22 ### ### 0.2
1997-May-15 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
1997-May-14 Wed ### 3.2 ### 3.2 ### ### 0.2
1997-May-13 Tue ### ### ### ### 15,750 0 77.3 77.3 0.0
1997-May-12 Mon ### ### ### ### 27.3 27.3 0.0
1997-May-09 Fri ### ### ### ### 45,529 0 ### ### 0.0
1997-May-08 Thu 3.2 3.2 ### ### 17.4 17.4 0.0
1997-May-07 Wed ### ### ### ### ### ### 0.0
1997-May-06 Tue ### ### ### ### ### ### 0.0
1997-May-05 Mon ### ### ### ### 77.3 77.3 0.0
1997-May-02 Fri ### ### 3 ### 26,625 ### ### ### 0.0
1997-May-01 Thu ### ### 3 3 15.7 15.7 0.2
1997-Apr-30 Wed ### ### ### ### 22.3 22.3 0.0
1997-Apr-29 Tue ### 3 ### 3 81,571 122,356 ### ### 0.2
1997-Apr-28 Mon ### 3 ### 3 10,382 15,573 86.0 86.0 0.2
1997-Apr-24 Thu ### ### ### ### 28,488 0 ### ### 0.0
1997-Apr-23 Wed ### ### ### ### ### ### 0.0
1997-Apr-22 Tue ### ### ### ### 70.1 70.1 0.0
1997-Apr-21 Mon 2.89 ### 2.88 ### ### ### 0.0
1997-Apr-18 Fri 2.85 2.87 2.85 2.85 553,522 1,583,072 61.1 61.1 ###
1997-Apr-17 Thu 2.852 2.852 2.85 2.85 17,221 ### 28.8 28.8 ###
1997-Apr-16 Wed 2.81 2.87 2.81 2.85 86.2 86.2 ###
1997-Apr-15 Tue 2.77 2.8 2.77 2.8 491,947 1,370,072 ### ### 0.2
1997-Apr-14 Mon 2.75 2.76 2.75 2.76 72.7 72.7 0.2
1997-Apr-11 Fri 2.8 2.82 2.72 2.72 ### ### 0.2
1997-Apr-10 Thu 2.84 2.85 2.8 2.8 ### ### 0.2
1997-Apr-09 Wed 2.86 2.86 2.84 2.84 ### ### 0.2
1997-Apr-08 Tue 2.85 2.87 2.84 2.87 ### ### ###
1997-Apr-07 Mon 2.853 2.88 2.85 2.85 31.3 31.3 ###
1997-Apr-04 Fri 2.84 2.86 2.84 2.85 40,276 114,786 72.7 72.7 ###
1997-Apr-03 Thu 2.88 2.88 2.85 2.85 23.4 23.4 ###
1997-Apr-02 Wed 2.88 ### 2.88 ### 81,452 ### 80.7 80.7 0.0
1997-Apr-01 Tue ### ### 2.87 2.87 ### ### ###
1997-Mar-27 Thu ### ### ### ### 59.7 59.7 0.0
1997-Mar-26 Wed ### ### ### ### ### ### 0.0
1997-Mar-25 Tue ### 3 ### ### ### ### 0.0
1997-Mar-24 Mon ### ### ### ### 29.2 29.2 0.0
1997-Mar-21 Fri ### ### ### ### 26.1 26.1 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### ### ### 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 79.2 79.2 0.0
1997-Mar-12 Wed ### ### ### ### ### ### 0.0
1997-Mar-11 Tue ### ### ### ### 163,259 0 ### ### 0.0
1997-Mar-10 Mon ### ### ### ### 28,420 0 ### ### 0.0
1997-Mar-07 Fri ### ### ### ### 23.0 23.0 0.0
1997-Mar-06 Thu ### ### ### ### 33,685 0 8.0 8.0 0.0
1997-Mar-05 Wed 3 ### 3 ### 28,252 42,378 92.5 92.5 0.0
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### ### ### ### ### ### 0.0
1997-Feb-28 Fri ### ### ### ### 159,726 0 ### ### 0.0
1997-Feb-27 Thu ### ### ### ### 229,146 0 ### ### 0.0
1997-Feb-26 Wed ### ### ### ### 40,724 0 ### ### 0.0
1997-Feb-25 Tue ### ### ### ### 29,987 0 ### ### 0.0
1997-Feb-24 Mon 3.024 ### ### ### 91,678 0 ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 13,086 0 ### ### 0.0
1997-Feb-20 Thu ### ### ### ### 13,982 0 ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### ### ### ### 69.4 69.4 0.0
1997-Feb-17 Mon 3.058 ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### 56,941 0 66.4 66.4 0.0
1997-Feb-12 Wed ### ### 3 ### ### ### 0.0
1997-Feb-11 Tue ### ### 3 ### ### ### 0.0
1997-Feb-10 Mon 3 ### 3 3 60,220 ### ### ### 0.2
1997-Feb-07 Fri 3 ### 3 3 ### ### 0.2
1997-Feb-06 Thu ### ### ### ### 89,128 0 ### ### 0.0
1997-Feb-05 Wed 2.87 ### 2.87 ### 49,584 71,153 88.6 88.6 0.0
1997-Feb-04 Tue 2.86 2.88 2.85 2.85 59,772 171,246 ### ### ###
1997-Feb-03 Mon 2.86 2.87 2.85 2.86 72.2 72.2 0.2
1997-Jan-31 Fri 2.86 2.87 2.85 2.86 255,056 ### ### ### 0.2
1997-Jan-30 Thu 2.84 2.86 2.84 2.86 ### ### 0.2
1997-Jan-29 Wed 2.86 2.87 2.84 2.84 139,076 ### ### ### 0.2
1997-Jan-28 Tue 2.85 2.88 2.83 2.88 30,923 88,285 81.4 81.4 0.2
1997-Jan-24 Fri 2.85 2.88 2.85 2.88 244,050 ### 80.8 80.8 0.2
1997-Jan-23 Thu 2.85 2.86 2.84 2.85 ### ### ###
1997-Jan-22 Wed 2.8 2.85 2.79 2.85 86.5 86.5 ###
1997-Jan-21 Tue 2.85 2.85 2.8 2.8 ### ### 0.2
1997-Jan-20 Mon ### ### 2.85 2.85 ### ### ###
1997-Jan-17 Fri ### ### 2.85 ### 33,345 ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### 19,840 0 ### ### 0.0
1997-Jan-14 Tue 2.952 ### ### ### ### ### 0.0
1997-Jan-13 Mon ### ### ### ### 24.6 24.6 0.0
1997-Jan-10 Fri 3 3 ### ### 33,640 ### 26.5 26.5 0.0
1997-Jan-09 Thu ### 3 ### 3 75,942 ### ### ### 0.2
1997-Jan-08 Wed ### ### ### ### 72.2 72.2 0.0
1997-Jan-07 Tue ### ### 2.89 2.89 94,551 136,626 ### ### ###
1997-Jan-06 Mon ### ### ### ### ### ### 0.0
1997-Jan-03 Fri ### ### 2.85 2.89 67,885 ### 11.4 11.4 ###
1997-Jan-02 Thu ### ### ### ### 5,272 0 71.7 71.7 0.0
1996-Dec-31 Tue ### ### ### ### 18,444 0 ### ### 0.0
1996-Dec-30 Mon ### ### ### ### 72.9 72.9 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue 2.85 2.86 2.85 2.86 69.4 69.4 0.2
1996-Dec-23 Mon ### ### ### ### 67,550 0 68.5 68.5 0.0
1996-Dec-20 Fri ### ### ### ### 750,285 0 76.9 76.9 0.0
1996-Dec-19 Thu 2.85 ### 2.85 2.86 73.9 73.9 0.2
1996-Dec-18 Wed ### 2.84 ### 2.83 69,755 99,052 78.6 78.6 0.2
1996-Dec-17 Tue 2.83 2.86 2.82 2.82 ### ### ###
1996-Dec-16 Mon 2.82 2.86 2.82 2.86 54,525 154,851 ### ### 0.2
1996-Dec-13 Fri 2.84 2.85 2.82 2.85 78.1 78.1 ###
1996-Dec-12 Thu 2.84 2.85 2.84 2.84 65,352 185,926 ### ### 0.2
1996-Dec-11 Wed ### ### 2.84 2.84 9.0 9.0 0.2
1996-Dec-10 Tue 2.88 ### 2.84 ### 85.2 85.2 0.0
1996-Dec-09 Mon 2.85 2.86 2.85 2.86 ### ### 0.2
1996-Dec-06 Fri ### ### 2.83 2.85 52.5 52.5 ###
1996-Dec-05 Thu 2.84 ### 2.84 ### ### ### 0.0
1996-Dec-04 Wed 2.857 2.86 2.84 2.85 31.7 31.7 ###
1996-Dec-03 Tue 2.86 ### 2.85 2.85 85,255 121,488 ### ### ###
1996-Dec-02 Mon 2.83 2.85 2.8 2.85 76.6 76.6 ###
1996-Nov-29 Fri 2.86 2.86 2.83 2.83 ### ### 0.2
1996-Nov-28 Thu 2.87 2.87 2.85 2.86 607,849 1,738,448 26.4 26.4 0.2
1996-Nov-27 Wed 2.83 2.86 2.83 2.86 77.7 77.7 0.2
1996-Nov-26 Tue 2.86 2.86 2.84 2.84 126,041 ### ### ### 0.2
1996-Nov-25 Mon 2.85 2.86 2.85 2.86 22,851 ### ### ### 0.2
1996-Nov-22 Fri 2.85 2.87 2.85 2.85 272,143 778,328 ### ### ###
1996-Nov-21 Thu 2.83 2.86 2.83 2.83 2,520 ### ### ### 0.2
1996-Nov-20 Wed 2.83 2.86 2.83 2.86 77.1 77.1 0.2
1996-Nov-19 Tue 2.86 2.86 2.83 2.83 25.1 25.1 0.2
1996-Nov-18 Mon 2.89 ### 2.84 2.86 ### ### 0.2
1996-Nov-15 Fri ### ### 2.88 ### 65,983 ### ### ### 0.0
1996-Nov-14 Thu ### ### 2.88 2.88 ### ### 0.2
1996-Nov-13 Wed ### ### ### ### 35,050 0 70.5 70.5 0.0
1996-Nov-12 Tue ### ### ### ### 76.8 76.8 0.0
1996-Nov-11 Mon ### ### ### ### 76.8 76.8 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 221,441 0 14.6 14.6 0.0
1996-Nov-05 Tue ### ### ### ### ### ### 0.0
1996-Nov-04 Mon ### ### 2.8 ### 63.9 63.9 0.0
1996-Nov-01 Fri 2.72 2.85 2.72 2.83 95.3 95.3 0.2
1996-Oct-31 Thu 2.7 2.74 2.7 2.74 ### ### 0.2
1996-Oct-30 Wed 2.74 2.74 2.7 2.7 26,070 ### ### ### 0.2
1996-Oct-29 Tue 2.7 2.71 2.7 2.7 162,672 440,027 ### ### 0.2
1996-Oct-28 Mon ### ### 2.75 2.75 37,351 51,357 12.2 12.2 ###
1996-Oct-25 Fri ### 2.82 2.79 2.79 19,271 54,055 33.2 33.2 ###
1996-Oct-24 Thu 2.843 2.843 2.8 2.8 14.6 14.6 0.2
1996-Oct-23 Wed 2.85 2.88 2.84 2.85 68.9 68.9 ###
1996-Oct-22 Tue ### ### ### ### 16.7 16.7 0.0
1996-Oct-21 Mon 3 ### 3 3 ### ### 0.2
1996-Oct-18 Fri ### ### ### 3 ### ### 0.2
1996-Oct-17 Thu ### ### ### ### 72.2 72.2 0.0
1996-Oct-16 Wed ### ### ### ### 74.9 74.9 0.0
1996-Oct-15 Tue ### ### ### 3 ### ### 0.2
1996-Oct-14 Mon ### ### ### ### ### ### 0.0
1996-Oct-11 Fri ### 3 ### ### 16.8 16.8 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed 2.89 ### 2.86 ### 81.8 81.8 0.0
1996-Oct-08 Tue ### ### 2.88 ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### 2.89 2.89 ### ### ###
1996-Oct-04 Fri 2.86 ### 2.86 2.88 74.5 74.5 0.2
1996-Oct-03 Thu 2.849 2.88 2.848 2.86 ### ### 0.2
1996-Oct-02 Wed 2.8 2.85 2.8 2.84 79.7 79.7 0.2
1996-Oct-01 Tue ### ### ### ### 81.0 81.0 0.0
1996-Sep-30 Mon ### ### ### ### ### ### 0.0
1996-Sep-27 Fri 2.85 3 2.85 3 95.4 95.4 0.2
1996-Sep-26 Thu ### 2.85 2.79 2.85 ### ### ###
1996-Sep-25 Wed 2.75 2.8 2.75 2.76 ### ### 0.2
1996-Sep-24 Tue 2.75 2.77 2.75 2.77 ### ### 0.2
1996-Sep-23 Mon 2.75 2.76 2.75 2.75 ### ### ###
1996-Sep-20 Fri 2.76 2.76 2.75 2.75 27.5 27.5 ###
1996-Sep-19 Thu 2.76 2.77 2.75 2.77 74.2 74.2 0.2
1996-Sep-18 Wed 2.754 2.77 2.75 2.77 ### ### 0.2
1996-Sep-17 Tue 2.77 2.79 2.75 2.77 ### ### 0.2
1996-Sep-16 Mon ### 2.8 2.76 2.77 ### ### 0.2
1996-Sep-13 Fri 2.75 2.76 2.75 2.76 71.5 71.5 0.2
1996-Sep-12 Thu ### 2.8 2.75 2.75 26.3 26.3 ###
1996-Sep-11 Wed 2.75 2.82 2.75 2.77 ### ### 0.2
1996-Sep-10 Tue 2.79 2.81 2.79 2.8 75.4 75.4 0.2
1996-Sep-09 Mon 2.8 2.8 2.75 2.77 ### ### 0.2
1996-Sep-06 Fri 2.75 2.8 2.75 2.8 85.1 85.1 0.2
1996-Sep-05 Thu 2.75 2.76 2.75 2.75 ### ### ###
1996-Sep-04 Wed 2.75 2.8 2.75 2.75 ### ### ###
1996-Sep-03 Tue ### 2.73 ### 2.72 ### ### 0.2
1996-Sep-02 Mon ### 2.7 ### 2.7 ### ### 0.2
1996-Aug-30 Fri 2.55 2.7 2.54 ### ### ### 0.0
1996-Aug-29 Thu ### 2.55 2.5 2.55 ### ### 0.2
1996-Aug-28 Wed 2.47 2.52 2.47 2.5 ### ### 0.2
1996-Aug-27 Tue 2.47 2.47 2.44 2.44 15.4 15.4 0.2
1996-Aug-26 Mon 2.525 ### 2.49 2.49 ### ### 0.2
1996-Aug-23 Fri 2.57 2.58 2.55 2.56 ### ### 0.2
1996-Aug-22 Thu 2.57 2.58 2.56 2.57 ### ### ###
1996-Aug-21 Wed 2.54 2.58 2.54 2.56 69.3 69.3 0.2
1996-Aug-20 Tue ### 2.55 2.5 2.55 85.0 85.0 0.2
1996-Aug-19 Mon 2.45 2.5 2.45 2.49 ### ### 0.2
1996-Aug-16 Fri 2.48 2.48 2.47 2.47 ### ### ###
1996-Aug-15 Thu 2.46 2.5 2.46 2.48 ### ### 0.2
1996-Aug-14 Wed 2.44 2.48 2.44 2.46 ### ### 0.2
1996-Aug-13 Tue 2.45 2.46 2.45 2.45 68.5 68.5 0.2
1996-Aug-12 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
1996-Aug-09 Fri 2.488 2.5 2.45 2.45 14.3 14.3 0.2
1996-Aug-08 Thu 2.42 2.52 2.42 2.5 92.4 92.4 0.2
1996-Aug-07 Wed ### 2.42 ### 2.42 ### ### 0.2
1996-Aug-06 Tue ### ### ### ### 23.3 23.3 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri 2.28 ### 2.28 ### ### ### 0.0
1996-Aug-01 Thu 2.26 2.27 2.26 2.27 72.5 72.5 0.2
1996-Jul-31 Wed ### ### 2.25 2.25 8.0 8.0 ###
1996-Jul-30 Tue 2.25 2.25 2.25 2.25 77.2 77.2 ###
1996-Jul-29 Mon 2.26 2.27 2.25 2.27 ### ### 0.2
1996-Jul-26 Fri 2.25 2.27 2.25 2.27 78.1 78.1 0.2
1996-Jul-25 Thu 2.23 2.23 2.2 2.23 ### ### ###
1996-Jul-24 Wed 2.25 2.25 2.23 2.23 ### ### ###
1996-Jul-23 Tue 2.23 2.28 2.23 2.25 85.2 85.2 ###
1996-Jul-22 Mon 2.28 2.28 2.25 2.25 17.4 17.4 ###
1996-Jul-19 Fri 2.26 2.28 2.25 2.28 73.1 73.1 0.2
1996-Jul-18 Thu 2.25 2.28 2.25 2.25 68.6 68.6 ###
1996-Jul-17 Wed ### 2.22 ### 2.2 81.1 81.1 0.2
1996-Jul-16 Tue ### 2.2 ### ### ### ### 0.0
1996-Jul-15 Mon 2.23 2.27 2.23 2.24 88.7 88.7 ###
1996-Jul-12 Fri 2.26 2.26 2.25 2.25 32.8 32.8 ###
1996-Jul-11 Thu 2.27 2.29 2.26 2.27 79.8 79.8 0.2
1996-Jul-10 Wed 2.27 2.27 2.26 2.26 ### ### ###
1996-Jul-09 Tue 2.26 2.27 2.26 2.27 ### ### 0.2
1996-Jul-08 Mon 2.22 2.26 2.22 2.26 ### ### ###
1996-Jul-05 Fri 2.22 2.29 2.22 2.29 93.0 93.0 ###
1996-Jul-04 Thu 2.21 2.22 2.2 2.22 ### ### 0.2
1996-Jul-03 Wed 2.24 2.24 2.21 2.21 20.6 20.6 0.2
1996-Jul-02 Tue ### ### 2.24 2.24 ### ### ###
1996-Jul-01 Mon 2.255 ### 2.2 ### ### ### 0.0

     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 2025-05-05 23:21:45 thru 2025-05-05 23:21:46 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000