Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Fri 24-Apr-19 04:34:11 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

(PLW) PETER LEHMANN WINES LIMITED Daily Prices...

     Prev Section TOC    Company Info for PLW    Limits Next Section


Company Details for (PLW) PETER LEHMANN WINES LIMITED

Listing Code PLW
Listing Name PETER LEHMANN WINES LIMITED
GICS Sector Food Beverage & Tobacco
ISIN Name PETER LEHMANN WINES
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PLW2


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PLW .. Tuesday 5th October 2004

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.82 52 0.0
MAX 4.75 2,049,025 ###


Font Format Legend

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


End of day Prices (full format),

38400 Days for (PLW) PETER LEHMANN WINES LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2005-Sep-16 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Sep-15 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Sep-14 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Sep-13 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Sep-12 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jun-10 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jun-09 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jun-08 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Jun-07 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Jun-06 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jun-03 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jun-02 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jun-01 Wed 2.81 2.81 2.81 2.81 0 ###
2005-May-31 Tue 2.81 2.81 2.81 2.81 0 ###
2005-May-30 Mon 2.81 2.81 2.81 2.81 0 ###
2005-May-27 Fri 2.81 2.81 2.81 2.81 0 ###
2005-May-26 Thu 2.81 2.81 2.81 2.81 0 ###
2005-May-25 Wed 2.81 2.81 2.81 2.81 0 ###
2005-May-24 Tue 2.81 2.81 2.81 2.81 0 ###
2005-May-23 Mon 2.81 2.81 2.81 2.81 0 ###
2005-May-20 Fri 2.81 2.81 2.81 2.81 0 ###
2005-May-19 Thu 2.81 2.81 2.81 2.81 0 ###
2005-May-18 Wed 2.81 2.81 2.81 2.81 0 ###
2005-May-17 Tue 2.81 2.81 2.81 2.81 0 ###
2005-May-16 Mon 2.81 2.81 2.81 2.81 0 ###
2005-May-13 Fri 2.81 2.81 2.81 2.81 0 ###
2005-May-12 Thu 2.81 2.81 2.81 2.81 0 ###
2005-May-11 Wed 2.81 2.81 2.81 2.81 0 ###
2005-May-10 Tue 2.81 2.81 2.81 2.81 0 ###
2005-May-09 Mon 2.81 2.81 2.81 2.81 0 ###
2005-May-06 Fri 2.81 2.81 2.81 2.81 0 ###
2005-May-05 Thu 2.81 2.81 2.81 2.81 0 ###
2005-May-04 Wed 2.81 2.81 2.81 2.81 0 ###
2005-May-03 Tue 2.81 2.81 2.81 2.81 0 ###
2005-May-02 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Apr-29 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Apr-28 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Apr-27 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Apr-26 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Apr-22 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Apr-21 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Apr-20 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Apr-19 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Apr-18 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Apr-15 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Apr-14 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Apr-13 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Apr-12 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Apr-11 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Apr-08 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Apr-07 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Apr-06 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Apr-05 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Apr-04 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Apr-01 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Mar-31 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Mar-30 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Mar-29 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Mar-24 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Mar-23 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Mar-22 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Mar-21 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Mar-18 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Mar-17 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Mar-16 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Mar-15 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Mar-14 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Mar-11 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Mar-10 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Mar-09 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Mar-08 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Mar-07 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Mar-04 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Mar-03 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Mar-02 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Mar-01 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Feb-28 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Feb-25 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Feb-24 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Feb-23 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Feb-22 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Feb-21 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Feb-18 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Feb-17 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Feb-16 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Feb-15 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Feb-14 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Feb-11 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Feb-10 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Feb-09 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Feb-08 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Feb-07 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Feb-04 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Feb-03 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Feb-02 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Feb-01 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Jan-31 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jan-28 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jan-27 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jan-25 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Jan-24 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jan-21 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jan-20 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jan-19 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Jan-18 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Jan-17 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jan-14 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jan-13 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jan-12 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Jan-11 Tue 2.81 2.81 2.81 2.81 0 ###
2005-Jan-10 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jan-07 Fri 2.81 2.81 2.81 2.81 0 ###
2005-Jan-06 Thu 2.81 2.81 2.81 2.81 0 ###
2005-Jan-05 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Jan-04 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Dec-31 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Dec-30 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Dec-29 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Dec-24 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Dec-23 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Dec-22 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Dec-21 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Dec-20 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Dec-17 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Dec-16 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Dec-15 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Dec-14 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Dec-13 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Dec-10 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Dec-09 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Dec-08 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Dec-07 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Dec-06 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Dec-03 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Dec-02 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Dec-01 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Nov-30 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Nov-29 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Nov-26 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Nov-25 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Nov-24 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Nov-23 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Nov-22 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Nov-19 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Nov-18 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Nov-17 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Nov-16 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Nov-15 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Nov-12 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Nov-11 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Nov-10 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Nov-09 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Nov-08 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Nov-05 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Nov-04 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Nov-03 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Nov-02 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Nov-01 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Oct-29 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Oct-28 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Oct-27 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Oct-26 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Oct-25 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Oct-22 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Oct-21 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Oct-20 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Oct-19 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Oct-18 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Oct-15 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Oct-14 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Oct-13 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Oct-12 Tue 2.81 2.81 2.81 2.81 0 ###
2004-Oct-11 Mon 2.81 2.81 2.81 2.81 0 ###
2004-Oct-08 Fri 2.81 2.81 2.81 2.81 0 ###
2004-Oct-07 Thu 2.81 2.81 2.81 2.81 0 ###
2004-Oct-06 Wed 2.81 2.81 2.81 2.81 0 ###
2004-Oct-05 Tue 2.8 2.81 2.8 2.81 ### ### ###
2004-Oct-04 Mon 2.75 2.75 2.75 2.75 0 ###
2004-Oct-01 Fri 2.8 2.8 2.75 2.75 10,952 ### 18.1 18.1 ###
2004-Sep-30 Thu 2.75 2.75 2.75 2.75 0 ###
2004-Sep-29 Wed 2.75 2.75 2.75 2.75 0 ###
2004-Sep-28 Tue 2.75 2.75 2.75 2.75 68.7 68.7 ###
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 320 0 66.5 66.5 0.0
2004-Sep-20 Mon 2.7 2.7 2.7 2.7 0 0.2
2004-Sep-17 Fri 2.7 2.7 2.7 2.7 0 0.2
2004-Sep-16 Thu 2.7 2.7 2.7 2.7 0 0.2
2004-Sep-15 Wed 2.7 2.7 2.7 2.7 0 0.2
2004-Sep-14 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue 2.7 2.7 ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 29.3 29.3 0.0
2004-Sep-02 Thu 2.79 2.79 2.79 2.79 70.8 70.8 ###
2004-Sep-01 Wed 2.7 2.7 2.7 2.7 0 0.2
2004-Aug-31 Tue 2.7 2.7 2.7 2.7 70.8 70.8 0.2
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Aug-26 Thu ### ### ### ### 17,921 0 82.0 82.0 0.0
2004-Aug-25 Wed 2.7 2.7 2.7 2.7 68.2 68.2 0.2
2004-Aug-24 Tue 2.8 2.8 ### ### 4.9 4.9 0.0
2004-Aug-23 Mon 2.83 2.83 2.8 2.8 9,621 27,083 21.9 21.9 0.2
2004-Aug-20 Fri 2.83 2.83 2.83 2.83 ### ### 0.2
2004-Aug-19 Thu 2.83 2.83 2.82 2.82 2,780 7,853 ### ### ###
2004-Aug-18 Wed 2.83 2.83 2.83 2.83 0 0.2
2004-Aug-17 Tue 2.83 2.83 2.83 2.83 2,871 8,124 ### ### 0.2
2004-Aug-16 Mon ### ### 2.82 2.82 ### ### ###
2004-Aug-13 Fri ### ### ### ### 1,729 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed ### 3 ### 3 ### ### 0.2
2004-Aug-10 Tue 3 3 3 3 ### ### 0.2
2004-Aug-09 Mon 3 3 3 3 75.0 75.0 0.2
2004-Aug-06 Fri ### 3 ### 3 2,080 3,120 93.5 93.5 0.2
2004-Aug-05 Thu ### ### ### ### 0 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue 2.8 2.87 2.8 2.87 9,787 27,746 89.2 89.2 ###
2004-Aug-02 Mon 2.85 2.85 2.8 2.8 8,753 24,727 15.3 15.3 0.2
2004-Jul-30 Fri 2.88 2.88 2.86 2.86 ### ### 0.2
2004-Jul-29 Thu 2.88 2.88 2.88 2.88 71.6 71.6 0.2
2004-Jul-28 Wed ### ### 2.88 2.88 24.3 24.3 0.2
2004-Jul-27 Tue ### ### ### ### 0 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### 3 8,450 0 28.5 28.5 0.2
2004-Jul-22 Thu 3.2 3.2 ### ### 3,084 ### ### ### 0.0
2004-Jul-21 Wed 3.25 3.25 3.21 3.21 19.1 19.1 ###
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon 3.4 3.4 3.4 3.4 75 255 68.6 68.6 0.2
2004-Jul-16 Fri 3.4 3.4 3.4 3.4 1,925 6,545 ### ### 0.2
2004-Jul-15 Thu 3.4 3.46 3.4 3.4 73.4 73.4 0.2
2004-Jul-14 Wed 3.45 3.45 3.4 3.45 4,240 14,522 ### ### ###
2004-Jul-13 Tue 3.45 3.45 3.45 3.45 140 483 73.6 73.6 ###
2004-Jul-12 Mon 3.45 3.45 3.45 3.45 74.4 74.4 ###
2004-Jul-09 Fri 3.41 3.41 3.41 3.41 0 ###
2004-Jul-08 Thu 3.41 3.41 3.41 3.41 0 ###
2004-Jul-07 Wed 3.41 3.41 3.41 3.41 0 ###
2004-Jul-06 Tue 3.41 3.41 3.41 3.41 ### ### ###
2004-Jul-05 Mon 3.4 3.4 3.4 3.4 0 0.2
2004-Jul-02 Fri 3.4 3.4 3.4 3.4 0 0.2
2004-Jul-01 Thu 3.4 3.4 3.4 3.4 0 0.2
2004-Jun-30 Wed 3.4 3.4 3.4 3.4 0 0.2
2004-Jun-29 Tue 3.4 3.4 3.4 3.4 0 0.2
2004-Jun-28 Mon 3.4 3.4 3.4 3.4 74.2 74.2 0.2
2004-Jun-25 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Jun-24 Thu ### ### ### ### 0 0.0
2004-Jun-23 Wed ### ### ### ### 0 0.0
2004-Jun-22 Tue ### ### ### ### 0 0.0
2004-Jun-21 Mon ### ### ### ### 0 0.0
2004-Jun-18 Fri ### ### ### ### 0 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 0 0.0
2004-Jun-15 Tue ### ### ### ### 0 0.0
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu ### ### ### ### 0 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### 0 0.0
2004-Jun-07 Mon 3.44 3.44 ### ### 220 378 ### ### 0.0
2004-Jun-04 Fri 3.41 3.41 3.41 3.41 0 ###
2004-Jun-03 Thu 3.41 3.41 3.41 3.41 0 ###
2004-Jun-02 Wed 3.41 3.41 3.41 3.41 0 ###
2004-Jun-01 Tue 3.41 3.41 3.41 3.41 0 ###
2004-May-31 Mon 3.41 3.41 3.41 3.41 0 ###
2004-May-28 Fri 3.41 3.41 3.41 3.41 0 ###
2004-May-27 Thu 3.41 3.41 3.41 3.41 0 ###
2004-May-26 Wed 3.41 3.41 3.41 3.41 0 ###
2004-May-25 Tue 3.41 3.41 3.41 3.41 0 ###
2004-May-24 Mon 3.47 3.47 3.41 3.41 18.6 18.6 ###
2004-May-21 Fri 3.41 3.41 3.41 3.41 141 480 66.5 66.5 ###
2004-May-20 Thu 3.5 3.5 3.41 3.41 ### ### ###
2004-May-19 Wed 3.5 3.5 3.5 3.5 0 0.3
2004-May-18 Tue 3.5 3.5 3.5 3.5 52 182 73.5 73.5 0.3
2004-May-17 Mon 3.5 3.5 3.5 3.5 0 0.3
2004-May-14 Fri 3.5 3.5 3.5 3.5 0 0.3
2004-May-13 Thu 3.5 3.5 3.5 3.5 0 0.3
2004-May-12 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2004-May-11 Tue 3.5 3.5 3.5 3.5 1,948 ### 71.2 71.2 0.3
2004-May-10 Mon 3.42 3.42 3.42 3.42 0 0.2
2004-May-07 Fri 3.42 3.42 3.42 3.42 0 0.2
2004-May-06 Thu 3.42 3.42 3.42 3.42 0 0.2
2004-May-05 Wed 3.42 3.42 3.42 3.42 0 0.2
2004-May-04 Tue 3.42 3.42 3.42 3.42 0 0.2
2004-May-03 Mon 3.42 3.42 3.42 3.42 0 0.2
2004-Apr-26 Mon 3.42 3.42 3.42 3.42 52 177 ### ### 0.2
2004-Apr-23 Fri 3.5 3.5 3.5 3.5 1,025 3,587 67.6 67.6 0.3
2004-Apr-15 Thu 3.53 3.53 3.53 3.53 ### ### 0.3
2004-Apr-14 Wed 3.53 3.53 3.53 3.53 73.6 73.6 0.3
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon 3.7 3.7 3.7 3.7 74.4 74.4 0.3
2004-Mar-12 Fri 3.7 3.7 3.7 3.7 445 1,646 70.5 70.5 0.3
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Mar-03 Wed 3.8 3.8 3.8 3.8 71.3 71.3 ###
2004-Feb-16 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Feb-13 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Feb-09 Mon 3.8 3.8 3.7 3.7 12.1 12.1 0.3
2004-Jan-30 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Jan-23 Fri ### ### ### ### 3,128 0 64.1 64.1 0.0
2004-Jan-16 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Jan-14 Wed 3.7 3.7 3.7 3.7 72.1 72.1 0.3
2004-Jan-12 Mon ### 3.7 ### 3.7 90.0 90.0 0.3
2004-Jan-09 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Jan-08 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2004-Jan-07 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2003-Dec-31 Wed 3.7 3.7 3.7 3.7 0 0.3
2003-Dec-30 Tue 3.7 3.7 3.7 3.7 725 2,682 ### ### 0.3
2003-Dec-29 Mon 3.8 3.8 3.7 3.7 7.4 7.4 0.3
2003-Dec-24 Wed ### 3.7 ### 3.7 1,420 2,627 ### ### 0.3
2003-Dec-23 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Dec-22 Mon ### ### ### ### 0 0.0
2003-Dec-19 Fri ### ### ### ### 0 0.0
2003-Dec-18 Thu ### ### ### ### 0 0.0
2003-Dec-17 Wed ### ### ### ### 0 0.0
2003-Dec-16 Tue 3.4 3.4 ### ### 750 1,275 13.2 13.2 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 0 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 0 0.0
2003-Dec-09 Tue ### ### ### ### 0 0.0
2003-Dec-08 Mon ### ### ### ### 0 0.0
2003-Dec-05 Fri 3.21 3.21 ### ### ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 74.9 74.9 0.0
2003-Nov-28 Fri 3.2 3.2 ### ### 1,420 2,272 ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 0 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### 0 0.0
2003-Nov-20 Thu ### ### ### ### 0 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue 4 4 ### ### ### ### 0.0
2003-Nov-17 Mon 4 4 4 4 1,050 ### 80.8 80.8 0.3
2003-Nov-14 Fri 4 4 4 4 ### ### 0.3
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed 4 ### 4 ### 76.8 76.8 0.0
2003-Nov-11 Tue 4 4 4 4 ### ### 0.3
2003-Nov-10 Mon 4 ### 4 ### 76.1 76.1 0.0
2003-Nov-07 Fri ### 4 ### 4 74.5 74.5 0.3
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 11,220 0 75.7 75.7 0.0
2003-Nov-03 Mon ### 4 ### 4 79.4 79.4 0.3
2003-Oct-31 Fri ### 4 ### ### 15,840 31,680 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed ### 4 ### 4 72.5 72.5 0.3
2003-Oct-28 Tue ### ### ### ### 0 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 0 0.0
2003-Oct-17 Fri ### ### ### ### 6,820 0 ### ### 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 45,457 0 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 29.8 29.8 0.0
2003-Oct-09 Thu ### ### ### ### 144,486 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 134,050 0 64.9 64.9 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 258,129 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 71.0 71.0 0.0
2003-Sep-30 Tue ### ### ### ### 70.4 70.4 0.0
2003-Sep-29 Mon ### ### ### ### 32.5 32.5 0.0
2003-Sep-26 Fri ### ### ### ### 73.7 73.7 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### 3.89 ### 1,000,741 1,946,441 39.1 39.1 0.0
2003-Sep-22 Mon 3.88 3.88 3.86 3.87 ### ### ###
2003-Sep-19 Fri 3.87 3.88 3.85 3.88 ### ### 0.3
2003-Sep-18 Thu 3.86 3.87 3.85 3.86 73,075 ### ### ### 0.3
2003-Sep-17 Wed 3.85 3.88 3.8 3.88 ### ### 0.3
2003-Sep-16 Tue ### ### 3.87 ### ### ### 0.0
2003-Sep-15 Mon 3.89 ### 3.89 ### 82,282 ### ### ### 0.0
2003-Sep-12 Fri 3.85 3.85 3.85 3.85 25,721 99,025 69.9 69.9 0.3
2003-Sep-11 Thu 3.85 3.85 3.83 3.85 ### ### 0.3
2003-Sep-10 Wed 3.85 3.89 3.85 3.85 47,321 ### ### ### 0.3
2003-Sep-09 Tue ### ### 3.8 3.84 ### ### 0.3
2003-Sep-08 Mon 3.85 ### 3.85 ### ### ### 0.0
2003-Sep-05 Fri 3.81 3.85 3.81 3.84 ### ### 0.3
2003-Sep-04 Thu 3.82 3.87 3.82 3.87 ### ### ###
2003-Sep-03 Wed 3.85 3.85 3.82 3.82 ### ### 0.3
2003-Sep-02 Tue 3.78 3.8 3.75 3.8 245,455 ### 71.7 71.7 ###
2003-Sep-01 Mon ### 3.75 ### 3.75 ### ### 0.3
2003-Aug-29 Fri 3.44 3.44 3.44 3.44 68.6 68.6 0.2
2003-Aug-28 Thu 3.44 3.44 3.44 3.44 ### ### 0.2
2003-Aug-27 Wed 3.49 3.49 3.43 3.43 3,186 11,023 20.8 20.8 0.2
2003-Aug-26 Tue 3.49 3.5 3.49 3.49 15,640 ### 71.6 71.6 ###
2003-Aug-25 Mon 3.49 3.5 3.45 3.49 2,859 ### 67.8 67.8 ###
2003-Aug-22 Fri 3.43 3.49 3.43 3.49 ### ### ###
2003-Aug-21 Thu 3.43 3.43 3.43 3.43 3,375 11,576 71.5 71.5 0.2
2003-Aug-20 Wed 3.43 3.43 3.43 3.43 4,750 ### ### ### 0.2
2003-Aug-19 Tue 3.43 3.43 3.43 3.43 70.4 70.4 0.2
2003-Aug-18 Mon 3.48 3.48 3.42 3.42 6,549 ### 19.2 19.2 0.2
2003-Aug-15 Fri 3.48 3.48 3.48 3.48 69.2 69.2 0.2
2003-Aug-14 Thu 3.49 3.5 3.48 3.48 ### ### 0.2
2003-Aug-13 Wed 3.46 3.48 3.46 3.48 69.3 69.3 0.2
2003-Aug-12 Tue 3.49 3.49 3.49 3.49 286 ### 72.1 72.1 ###
2003-Aug-11 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Aug-08 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Aug-07 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Aug-06 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
2003-Aug-05 Tue 3.45 3.45 3.45 3.45 0 ###
2003-Aug-04 Mon 3.5 3.58 3.45 3.45 6,455 22,689 ### ### ###
2003-Aug-01 Fri 3.4 3.5 3.4 3.5 9,089 31,357 87.7 87.7 0.3
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon 3.27 3.27 3.26 3.26 27.0 27.0 0.2
2003-Jul-25 Fri 3.23 3.23 3.23 3.23 ### ### ###
2003-Jul-24 Thu 3.2 3.2 3.2 3.2 69.0 69.0 0.2
2003-Jul-23 Wed ### 3.2 ### 3.2 ### ### 0.2
2003-Jul-22 Tue ### ### ### ### 32.9 32.9 0.0
2003-Jul-21 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 7,286 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 3.25 3.25 ### ### 11,650 ### 7.2 7.2 0.0
2003-Jul-10 Thu ### ### 3.25 3.25 4,174 6,782 ### ### 0.2
2003-Jul-09 Wed ### ### ### ### 4,526 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 74.3 74.3 0.0
2003-Jul-07 Mon ### ### ### ### 2,889 0 20.4 20.4 0.0
2003-Jul-04 Fri 3.4 3.4 ### ### ### ### 0.0
2003-Jul-03 Thu ### ### ### ### ### ### 0.0
2003-Jul-02 Wed ### 3.4 ### ### 77.0 77.0 0.0
2003-Jul-01 Tue ### ### ### ### 0 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### 3.4 ### ### ### ### 0.0
2003-Jun-25 Wed 3.28 ### 3.27 ### 79.9 79.9 0.0
2003-Jun-24 Tue 3.26 ### 3.25 3.26 ### ### 0.2
2003-Jun-23 Mon ### ### 3.26 3.26 14.1 14.1 0.2
2003-Jun-20 Fri 3.4 3.4 3.4 3.4 977 3,321 ### ### 0.2
2003-Jun-19 Thu ### 3.4 ### 3.4 89.1 89.1 0.2
2003-Jun-18 Wed 3.27 3.29 3.27 3.29 6,720 22,041 77.1 77.1 ###
2003-Jun-17 Tue ### ### 3.27 3.27 36,954 ### ### ### ###
2003-Jun-16 Mon 3.2 3.29 3.2 3.29 ### ### ###
2003-Jun-13 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jun-12 Thu ### 3.2 ### 3.2 7,070 ### ### ### 0.2
2003-Jun-11 Wed 3.25 3.25 ### ### 35,856 ### ### ### 0.0
2003-Jun-10 Tue 3 3.2 3 3.2 53,353 ### 95.8 95.8 0.2
2003-Jun-06 Fri 3 3 2.85 2.86 1,109,724 3,245,942 ### ### 0.2
2003-Jun-05 Thu 3 ### 3 ### 78.2 78.2 0.0
2003-Jun-04 Wed 3 3 3 3 28,142 84,426 74.2 74.2 0.2
2003-Jun-03 Tue 3 3 3 3 ### ### 0.2
2003-Jun-02 Mon 2.86 2.86 2.85 2.85 2,226 6,355 ### ### ###
2003-May-30 Fri 3 3 ### ### ### ### 0.0
2003-May-29 Thu 2.89 ### 2.89 ### ### ### 0.0
2003-May-28 Wed 2.89 2.89 2.89 2.89 73.3 73.3 ###
2003-May-27 Tue 2.89 2.89 2.89 2.89 5,389 15,574 75.4 75.4 ###
2003-May-26 Mon 2.82 2.82 2.82 2.82 70.7 70.7 ###
2003-May-23 Fri 2.85 2.85 2.82 2.82 ### ### ###
2003-May-22 Thu 2.89 2.89 2.89 2.89 ### ### ###
2003-May-21 Wed 2.89 2.89 2.82 2.82 12.9 12.9 ###
2003-May-20 Tue 2.85 2.85 2.81 2.81 20.2 20.2 ###
2003-May-19 Mon ### ### 2.85 2.85 11,525 16,423 16.9 16.9 ###
2003-May-16 Fri ### ### 2.85 2.88 10,357 14,758 24.7 24.7 0.2
2003-May-15 Thu ### ### ### ### 20.6 20.6 0.0
2003-May-14 Wed 3 3 ### ### 7,540 ### ### ### 0.0
2003-May-13 Tue ### 3 ### 3 77.1 77.1 0.2
2003-May-12 Mon 3 3 3 3 69.3 69.3 0.2
2003-May-09 Fri 3 3 3 3 ### ### 0.2
2003-May-08 Thu ### ### 3 3 23,576 ### 17.2 17.2 0.2
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 7,374 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 1,775 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 5,325 0 ### ### 0.0
2003-May-01 Thu ### ### ### ### 85.6 85.6 0.0
2003-Apr-30 Wed ### ### ### ### 7,179 0 ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 5,041 0 84.0 84.0 0.0
2003-Apr-28 Mon 3 3 3 3 0 0.2
2003-Apr-24 Thu ### ### 3 3 14.9 14.9 0.2
2003-Apr-23 Wed ### ### ### ### 30.3 30.3 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed 3 3 3 3 550 1,650 ### ### 0.2
2003-Apr-15 Tue 3 ### 3 3 74.4 74.4 0.2
2003-Apr-14 Mon ### ### ### ### 13,240 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### ### ### 0.0
2003-Apr-07 Mon 3 ### 3 ### 2,950 4,425 ### ### 0.0
2003-Apr-04 Fri ### ### 3 3 ### ### 0.2
2003-Apr-03 Thu ### ### ### ### 13,556 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### 85.9 85.9 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 11,756 0 ### ### 0.0
2003-Mar-26 Wed 3 ### 3 ### 2,786 4,179 ### ### 0.0
2003-Mar-25 Tue 3 3 3 3 0 0.2
2003-Mar-24 Mon 3 3 3 3 0 0.2
2003-Mar-21 Fri ### 3 ### 3 ### ### 0.2
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### ### ### 0.0
2003-Mar-14 Fri 3.24 3.24 ### 3.24 69.1 69.1 ###
2003-Mar-13 Thu 3.24 3.24 3.24 3.24 78.7 78.7 ###
2003-Mar-12 Wed 3.21 3.21 3.2 3.2 14,686 ### 37.0 37.0 0.2
2003-Mar-11 Tue 3.2 3.2 3.2 3.2 82.4 82.4 0.2
2003-Mar-10 Mon 3.2 3.25 3.2 3.2 ### ### 0.2
2003-Mar-07 Fri 3.22 3.25 3.2 3.2 ### ### 0.2
2003-Mar-06 Thu ### 3.2 ### 3.2 14,849 23,758 ### ### 0.2
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon 3.23 3.23 3.2 3.2 ### ### 0.2
2003-Feb-28 Fri ### ### 3.23 3.23 17.2 17.2 ###
2003-Feb-27 Thu 3.42 3.42 3.42 3.42 0 0.2
2003-Feb-26 Wed 3.42 3.42 3.42 3.42 ### ### 0.2
2003-Feb-25 Tue 3.42 3.42 3.42 3.42 8,625 ### 84.6 84.6 0.2
2003-Feb-24 Mon 3.48 3.48 3.42 3.42 12,285 42,383 17.2 17.2 0.2
2003-Feb-21 Fri 3.5 3.5 3.48 3.48 12,451 43,453 29.4 29.4 0.2
2003-Feb-20 Thu 3.5 3.5 3.5 3.5 2,485 ### 81.4 81.4 0.3
2003-Feb-19 Wed 3.5 3.5 3.42 3.43 ### ### 0.2
2003-Feb-18 Tue 3.5 3.53 3.5 3.5 32,479 ### 72.8 72.8 0.3
2003-Feb-17 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Feb-14 Fri 3.49 3.5 3.49 3.5 ### ### 0.3
2003-Feb-13 Thu ### ### 3.5 3.5 ### ### 0.3
2003-Feb-12 Wed ### ### ### ### 0 0.0
2003-Feb-11 Tue 3.59 ### 3.57 ### 8,426 15,040 ### ### 0.0
2003-Feb-10 Mon 3.59 3.59 3.59 3.59 1,555 5,582 ### ### ###
2003-Feb-07 Fri 3.59 3.59 3.59 3.59 1,086 ### 70.5 70.5 ###
2003-Feb-06 Thu 3.59 3.59 3.59 3.59 81.1 81.1 ###
2003-Feb-05 Wed 3.59 3.59 3.59 3.59 ### ### ###
2003-Feb-04 Tue ### ### ### ### 1,970 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu 3.7 3.7 ### ### ### ### 0.0
2003-Jan-29 Wed ### ### ### ### 0 0.0
2003-Jan-28 Tue ### ### 3.55 ### 12,357 ### ### ### 0.0
2003-Jan-24 Fri 3.56 ### 3.56 ### ### ### 0.0
2003-Jan-23 Thu 3.87 3.87 3.5 3.52 55,158 203,257 1.4 1.4 ###
2003-Jan-22 Wed ### ### 3.77 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon 3.82 ### 3.82 ### 91.6 91.6 0.0
2003-Jan-17 Fri 3.81 3.81 3.8 3.8 ### ### ###
2003-Jan-16 Thu 3.78 ### 3.78 3.82 ### ### 0.3
2003-Jan-15 Wed ### 3.75 ### 3.75 4,750 ### ### ### 0.3
2003-Jan-14 Tue 3.58 ### 3.58 ### 21,529 ### 76.4 76.4 0.0
2003-Jan-13 Mon 3.58 3.58 3.58 3.58 0 0.3
2003-Jan-10 Fri 3.5 3.58 3.5 3.58 ### ### 0.3
2003-Jan-09 Thu 3.5 3.52 3.5 3.5 69.6 69.6 0.3
2003-Jan-08 Wed 3.5 3.5 3.5 3.5 73.1 73.1 0.3
2003-Jan-07 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Jan-06 Mon 3.51 3.51 3.5 3.5 26.2 26.2 0.3
2003-Jan-03 Fri 3.5 3.52 3.5 3.5 68.0 68.0 0.3
2003-Jan-02 Thu 3.5 3.5 3.5 3.5 5,781 ### ### ### 0.3
2002-Dec-31 Tue 3.55 ### 3.55 ### ### ### 0.0
2002-Dec-30 Mon 3.5 3.5 3.5 3.5 2,981 ### 72.1 72.1 0.3
2002-Dec-27 Fri 3.5 3.5 3.5 3.5 1,722 6,027 70.7 70.7 0.3
2002-Dec-24 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-Dec-23 Mon 3.47 3.5 3.47 3.5 78.5 78.5 0.3
2002-Dec-20 Fri 3.47 3.47 3.47 3.47 67.1 67.1 0.2
2002-Dec-19 Thu 3.47 3.47 3.47 3.47 67.3 67.3 0.2
2002-Dec-18 Wed 3.47 3.5 3.47 3.47 75.2 75.2 0.2
2002-Dec-17 Tue 3.47 3.47 3.47 3.47 ### ### 0.2
2002-Dec-16 Mon 3.4 3.4 ### ### 6,151 10,456 ### ### 0.0
2002-Dec-13 Fri 3.44 3.44 3.4 3.4 19.2 19.2 0.2
2002-Dec-12 Thu 3.48 3.48 3.4 3.4 ### ### 0.2
2002-Dec-11 Wed 3.45 3.45 3.45 3.45 81.4 81.4 ###
2002-Dec-10 Tue 3.45 3.5 3.45 3.5 15,721 ### ### ### 0.3
2002-Dec-09 Mon 3.46 3.46 3.45 3.45 ### ### ###
2002-Dec-06 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-Dec-05 Thu 3.46 3.5 3.46 3.5 ### ### 0.3
2002-Dec-04 Wed 3.52 3.52 3.52 3.52 145 ### 79.7 79.7 ###
2002-Dec-03 Tue 3.5 3.52 3.48 3.52 8,359 29,256 ### ### ###
2002-Dec-02 Mon 3.5 3.5 3.48 3.5 23,040 ### ### ### 0.3
2002-Nov-29 Fri 3.49 3.49 3.49 3.49 67.0 67.0 ###
2002-Nov-28 Thu 3.5 3.5 3.49 3.5 7,170 25,059 70.6 70.6 0.3
2002-Nov-27 Wed 3.5 3.5 3.5 3.5 12,250 42,875 ### ### 0.3
2002-Nov-26 Tue 3.51 3.51 3.46 3.46 8,121 ### 25.4 25.4 0.2
2002-Nov-25 Mon 3.55 ### 3.5 3.5 21.1 21.1 0.3
2002-Nov-22 Fri 3.55 3.55 3.55 3.55 70.8 70.8 ###
2002-Nov-21 Thu 3.55 3.55 3.55 3.55 71.2 71.2 ###
2002-Nov-20 Wed 3.5 3.55 3.5 3.5 12,744 44,922 ### ### 0.3
2002-Nov-19 Tue 3.45 3.5 3.45 3.5 ### ### 0.3
2002-Nov-18 Mon 3.59 3.59 3.5 3.51 13,150 ### 15.7 15.7 ###
2002-Nov-15 Fri ### ### 3.59 ### 69.7 69.7 0.0
2002-Nov-14 Thu 3.59 3.59 3.59 3.59 75.1 75.1 ###
2002-Nov-13 Wed ### ### ### ### 270 0 76.9 76.9 0.0
2002-Nov-12 Tue 3.55 3.55 3.55 3.55 0 ###
2002-Nov-11 Mon 3.57 3.57 3.55 3.55 9,825 34,976 39.7 39.7 ###
2002-Nov-08 Fri 3.58 3.58 3.57 3.57 ### ### 0.3
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### 3.55 ### 85.7 85.7 0.0
2002-Nov-05 Tue 3.7 3.7 3.7 3.7 0 0.3
2002-Nov-04 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2002-Nov-01 Fri 3.7 3.7 3.7 3.7 74.6 74.6 0.3
2002-Oct-31 Thu 3.75 3.77 3.7 3.7 21.5 21.5 0.3
2002-Oct-30 Wed 3.79 3.79 3.75 3.75 ### ### 0.3
2002-Oct-29 Tue 3.79 3.8 3.77 3.8 ### ### ###
2002-Oct-28 Mon 3.75 3.75 3.75 3.75 0 0.3
2002-Oct-25 Fri ### 3.75 ### 3.75 89.7 89.7 0.3
2002-Oct-24 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2002-Oct-23 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2002-Oct-22 Tue 3.76 3.76 3.75 3.75 10,885 40,873 29.4 29.4 0.3
2002-Oct-21 Mon 3.85 3.85 3.76 3.76 12,255 ### ### ### 0.3
2002-Oct-18 Fri 3.8 3.85 3.8 3.85 ### ### 0.3
2002-Oct-17 Thu 3.84 3.84 3.8 3.8 23.7 23.7 ###
2002-Oct-16 Wed 3.84 3.84 3.84 3.84 73.1 73.1 0.3
2002-Oct-15 Tue 3.84 3.84 3.84 3.84 0 0.3
2002-Oct-14 Mon 3.8 3.84 3.8 3.84 4,741 ### ### ### 0.3
2002-Oct-11 Fri 3.8 3.8 3.8 3.8 74.5 74.5 ###
2002-Oct-10 Thu 3.85 3.85 3.8 3.84 ### ### 0.3
2002-Oct-09 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Oct-08 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Oct-07 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Oct-04 Fri 3.84 3.85 3.84 3.85 9,287 ### 74.0 74.0 0.3
2002-Oct-03 Thu 3.86 3.86 3.85 3.85 ### ### 0.3
2002-Oct-02 Wed ### ### 3.86 3.86 ### ### 0.3
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon ### ### 3.89 3.89 29.6 29.6 0.3
2002-Sep-27 Fri ### ### ### ### 12,175 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 1,650 0 32.5 32.5 0.0
2002-Sep-25 Wed ### ### ### ### 81.0 81.0 0.0
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 74.9 74.9 0.0
2002-Sep-17 Tue 3.88 3.88 3.88 3.88 ### ### 0.3
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 80.0 80.0 0.0
2002-Sep-12 Thu ### ### ### ### 76.3 76.3 0.0
2002-Sep-11 Wed 4 4 ### ### ### ### 0.0
2002-Sep-10 Tue ### ### ### ### 8,550 0 81.6 81.6 0.0
2002-Sep-09 Mon ### ### ### ### 2,150 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 2,678 0 ### ### 0.0
2002-Sep-05 Thu ### ### 3.85 ### 52,426 100,920 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue 3.86 ### 3.86 ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### 3.88 ### ### ### 0.0
2002-Aug-29 Thu ### ### 4 4 ### ### 0.3
2002-Aug-28 Wed ### ### ### ### 82.2 82.2 0.0
2002-Aug-27 Tue ### ### ### ### 0 0.0
2002-Aug-26 Mon ### ### ### ### 21.1 21.1 0.0
2002-Aug-23 Fri 4 4 ### ### ### ### 0.0
2002-Aug-22 Thu ### ### ### ### 12.7 12.7 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 73.6 73.6 0.0
2002-Aug-19 Mon ### 4 ### 4 ### ### 0.3
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu 3.86 ### 3.86 ### 76.8 76.8 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon ### ### ### ### 74.2 74.2 0.0
2002-Aug-09 Fri ### ### ### ### 74.6 74.6 0.0
2002-Aug-08 Thu ### ### ### ### ### ### 0.0
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### 3,750 0 ### ### 0.0
2002-Aug-05 Mon 3.85 ### 3.79 ### 12,454 ### 91.8 91.8 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 3.8 3.8 3.8 3.8 750 2,850 ### ### ###
2002-Jul-30 Tue 3.82 3.82 3.81 3.81 32.0 32.0 0.3
2002-Jul-29 Mon 3.81 3.81 3.81 3.81 69.3 69.3 0.3
2002-Jul-26 Fri 3.85 3.85 3.85 3.85 0 0.3
2002-Jul-25 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Jul-24 Wed 3.85 ### 3.85 3.85 84.4 84.4 0.3
2002-Jul-23 Tue 3.8 ### 3.8 3.85 75.3 75.3 0.3
2002-Jul-22 Mon 3.88 3.88 3.85 3.85 3,750 ### ### ### 0.3
2002-Jul-19 Fri ### ### ### ### 26,986 0 ### ### 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed 4 4 ### ### 24.8 24.8 0.0
2002-Jul-16 Tue 3.87 ### 3.87 ### 34,971 ### ### ### 0.0
2002-Jul-15 Mon 3.85 ### 3.85 3.86 ### ### 0.3
2002-Jul-12 Fri 3.8 3.85 3.8 3.85 83.0 83.0 0.3
2002-Jul-11 Thu 3.75 3.8 3.75 3.8 84.6 84.6 ###
2002-Jul-10 Wed 3.8 3.8 3.8 3.8 ### ### ###
2002-Jul-09 Tue 3.8 3.8 3.8 3.8 8,742 ### 68.2 68.2 ###
2002-Jul-08 Mon 3.8 3.85 3.8 3.85 6,948 26,576 81.7 81.7 0.3
2002-Jul-05 Fri 3.85 3.85 3.8 3.8 6,858 ### ### ### ###
2002-Jul-04 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
2002-Jul-03 Wed 3.8 3.8 3.8 3.8 75.8 75.8 ###
2002-Jul-02 Tue 3.85 3.85 3.8 3.8 ### ### ###
2002-Jul-01 Mon 3.86 ### 3.86 ### 78.7 78.7 0.0
2002-Jun-28 Fri ### ### 3.8 3.85 6,176 ### 23.0 23.0 0.3
2002-Jun-27 Thu 3.8 ### 3.8 ### 82.7 82.7 0.0
2002-Jun-26 Wed 3.85 3.85 3.8 3.8 18,475 ### 38.2 38.2 ###
2002-Jun-25 Tue 3.85 3.85 3.85 3.85 79.1 79.1 0.3
2002-Jun-24 Mon 3.86 3.86 3.85 3.85 8,224 ### 39.5 39.5 0.3
2002-Jun-21 Fri 3.85 ### 3.85 3.85 ### ### 0.3
2002-Jun-20 Thu 3.86 3.86 3.86 3.86 0 0.3
2002-Jun-19 Wed ### ### 3.86 3.86 ### ### 0.3
2002-Jun-18 Tue ### ### ### ### 6,740 0 ### ### 0.0
2002-Jun-17 Mon 3.85 ### 3.85 ### 67,074 ### 84.4 84.4 0.0
2002-Jun-14 Fri ### ### 3.85 3.85 12,281 23,640 ### ### 0.3
2002-Jun-13 Thu ### ### ### ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### 4 ### ### ### ### 0.0
2002-Jun-07 Fri ### ### 3.89 ### 14,147 ### 89.1 89.1 0.0
2002-Jun-06 Thu ### ### ### ### 11,859 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 23,549 0 73.1 73.1 0.0
2002-May-31 Fri 4.44 4.44 ### ### 27,941 62,029 5.0 5.0 0.0
2002-May-30 Thu 4.25 4.45 4.2 4.45 ### ### 0.3
2002-May-29 Wed ### 4.25 ### 4.2 2,049,025 4,354,178 ### ### ###
2002-May-28 Tue 4 4 4 4 73.0 73.0 0.3
2002-May-27 Mon ### 4 ### 4 81.1 81.1 0.3
2002-May-24 Fri 4 4 4 4 65.4 65.4 0.3
2002-May-23 Thu 4 4 4 4 75.6 75.6 0.3
2002-May-22 Wed ### ### ### 4 ### ### 0.3
2002-May-21 Tue ### ### ### ### 7,550 0 97.0 97.0 0.0
2002-May-20 Mon ### 4 ### 4 ### ### 0.3
2002-May-17 Fri ### ### 3.85 3.85 4,871 9,376 ### ### 0.3
2002-May-16 Thu 3.8 3.89 3.8 3.8 116,575 ### 68.4 68.4 ###
2002-May-15 Wed ### ### 3.78 3.8 23,951 ### ### ### ###
2002-May-14 Tue 4 4.2 4 ### ### ### 0.0
2002-May-13 Mon 4 4 4 4 1,250 ### 79.4 79.4 0.3
2002-May-10 Fri ### 4 ### 4 13,852 ### 77.3 77.3 0.3
2002-May-09 Thu 3.83 4 3.78 4 12,741 ### 94.6 94.6 0.3
2002-May-08 Wed ### ### 3.78 3.78 ### ### 0.3
2002-May-07 Tue 3.87 ### 3.87 ### 9,676 18,723 ### ### 0.0
2002-May-06 Mon ### ### 3.85 3.85 26.5 26.5 0.3
2002-May-03 Fri 3.82 3.85 3.81 3.85 2,450 9,383 76.4 76.4 0.3
2002-May-02 Thu 3.78 3.78 3.78 3.78 74.7 74.7 0.3
2002-May-01 Wed 3.75 3.8 3.75 3.76 17,824 67,285 73.8 73.8 0.3
2002-Apr-30 Tue 3.75 3.78 3.75 3.75 76.8 76.8 0.3
2002-Apr-29 Mon 3.85 3.85 3.75 3.75 22,820 ### 17.3 17.3 0.3
2002-Apr-26 Fri ### ### ### ### 4,250 0 68.8 68.8 0.0
2002-Apr-24 Wed ### 4 3.7 4 90.1 90.1 0.3
2002-Apr-23 Tue ### ### ### 4 27.7 27.7 0.3
2002-Apr-22 Mon 4.2 4.2 4 ### 59,350 ### ### ### 0.0
2002-Apr-19 Fri 4.26 4.26 4.22 4.25 ### ### ###
2002-Apr-18 Thu ### ### 4.25 4.26 ### ### 0.3
2002-Apr-17 Wed 4.4 4.4 ### ### 12.5 12.5 0.0
2002-Apr-16 Tue 4.4 4.4 ### 4.4 ### ### 0.3
2002-Apr-15 Mon 4.4 4.5 4.4 4.5 16,646 74,074 ### ### ###
2002-Apr-12 Fri 4.48 4.48 4.48 4.48 855 ### 71.4 71.4 ###
2002-Apr-11 Thu 4.5 4.5 4.48 4.5 ### ### ###
2002-Apr-10 Wed 4.5 4.5 4.5 4.5 ### ### ###
2002-Apr-09 Tue 4.5 4.5 4.5 4.5 5,670 ### ### ### ###
2002-Apr-08 Mon 4.5 ### 4.5 4.5 ### ### ###
2002-Apr-05 Fri 4.55 4.55 4.5 4.5 12,420 ### ### ### ###
2002-Apr-04 Thu 4.51 4.51 4.5 4.5 20,345 91,654 37.0 37.0 ###
2002-Apr-03 Wed 4.73 4.73 ### ### 20.7 20.7 0.0
2002-Apr-02 Tue 4.54 4.55 4.5 4.5 12,645 ### 36.1 36.1 ###
2002-Mar-28 Thu 4.55 4.55 4.5 4.55 20,152 91,187 ### ### 0.3
2002-Mar-27 Wed 4.74 4.74 4.51 4.51 12,540 ### 7.4 7.4 0.3
2002-Mar-26 Tue 4.75 4.75 4.74 4.75 6,455 30,628 77.1 77.1 ###
2002-Mar-25 Mon 4.7 4.75 ### 4.75 5,759 13,677 81.1 81.1 ###
2002-Mar-22 Fri ### 4.7 ### 4.7 82.2 82.2 0.3
2002-Mar-21 Thu 4.51 ### 4.51 ### 86.1 86.1 0.0
2002-Mar-20 Wed 4.51 4.54 4.51 4.51 17,579 79,544 ### ### 0.3
2002-Mar-19 Tue 4.51 4.53 4.51 4.51 71.9 71.9 0.3
2002-Mar-18 Mon 4.51 4.56 4.51 4.51 73.1 73.1 0.3
2002-Mar-15 Fri 4.56 4.56 4.55 4.55 ### ### 0.3
2002-Mar-14 Thu 4.56 4.56 4.55 4.55 32.9 32.9 0.3
2002-Mar-13 Wed 4.59 4.59 4.55 4.56 29.3 29.3 0.3
2002-Mar-12 Tue 4.59 ### 4.55 ### 12,177 ### 73.1 73.1 0.0
2002-Mar-11 Mon 4.55 ### 4.55 4.55 ### ### 0.3
2002-Mar-08 Fri 4.56 ### 4.5 4.5 ### ### ###
2002-Mar-07 Thu ### ### 4.56 4.56 ### ### 0.3
2002-Mar-06 Wed 4.55 ### 4.55 ### 78.9 78.9 0.0
2002-Mar-05 Tue 4.55 4.58 4.55 4.55 33,154 151,348 ### ### 0.3
2002-Mar-04 Mon 4.57 4.58 4.55 4.58 75.9 75.9 0.3
2002-Mar-01 Fri ### ### 4.54 4.55 31.3 31.3 0.3
2002-Feb-28 Thu 4.548 4.72 4.548 ### ### ### 0.0
2002-Feb-27 Wed 4.5 4.55 4.5 4.55 39,470 ### 83.0 83.0 0.3
2002-Feb-26 Tue ### ### 4.5 ### 22,752 ### ### ### 0.0
2002-Feb-25 Mon 4.7 4.7 4.4 ### 49,276 ### ### ### 0.0
2002-Feb-22 Fri 4.7 4.75 4.45 4.7 79,753 ### ### ### 0.3
2002-Feb-21 Thu ### 4.75 ### 4.75 ### ### ###
2002-Feb-20 Wed ### ### ### ### 38.0 38.0 0.0
2002-Feb-19 Tue 3.759 ### 3.759 4 96.6 96.6 0.3
2002-Feb-18 Mon ### 3.75 ### 3.7 ### ### 0.3
2002-Feb-15 Fri ### 3.74 ### 3.7 73.7 73.7 0.3
2002-Feb-14 Thu ### ### ### ### 70.7 70.7 0.0
2002-Feb-13 Wed ### ### ### ### ### ### 0.0
2002-Feb-12 Tue 3.55 ### 3.55 ### 37,684 66,889 ### ### 0.0
2002-Feb-11 Mon 3.75 3.75 ### ### 338,540 ### 15.5 15.5 0.0
2002-Feb-08 Fri 3.7 3.75 ### 3.75 6,479 12,148 73.5 73.5 0.3
2002-Feb-07 Thu ### ### ### ### 7,128 0 ### ### 0.0
2002-Feb-06 Wed 3.52 ### 3.52 ### ### ### 0.0
2002-Feb-05 Tue ### ### 3.52 3.52 9,340 ### ### ### ###
2002-Feb-04 Mon ### 3.7 ### ### 32.7 32.7 0.0
2002-Feb-01 Fri ### ### ### ### 72.7 72.7 0.0
2002-Jan-31 Thu 3.589 ### 3.58 3.58 7,381 ### ### ### 0.3
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 3,340 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 16,353 0 70.8 70.8 0.0
2002-Jan-24 Thu 3.55 3.55 3.53 3.55 ### ### ###
2002-Jan-23 Wed 3.53 3.55 3.51 3.55 ### ### ###
2002-Jan-22 Tue 3.52 3.55 3.52 3.53 69.7 69.7 0.3
2002-Jan-21 Mon 3.52 3.52 3.52 3.52 67.9 67.9 ###
2002-Jan-18 Fri 3.52 3.55 3.52 3.52 71.0 71.0 ###
2002-Jan-17 Thu 3.59 3.59 3.52 3.52 ### ### ###
2002-Jan-16 Wed 3.59 3.59 3.59 3.59 8,354 ### ### ### ###
2002-Jan-15 Tue 3.54 3.57 3.54 3.57 ### ### 0.3
2002-Jan-14 Mon 3.52 3.52 3.52 3.52 77.7 77.7 ###
2002-Jan-11 Fri 3.55 3.55 3.51 3.51 22.5 22.5 ###
2002-Jan-10 Thu ### ### ### ### 0 0.0
2002-Jan-09 Wed 3.55 ### 3.52 ### ### ### 0.0
2002-Jan-08 Tue 3.55 3.55 3.55 3.55 69.3 69.3 ###
2002-Jan-07 Mon 3.5 3.5 3.5 3.5 0 0.3
2002-Jan-04 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Jan-03 Thu 3.55 3.55 3.5 3.5 23,325 82,220 ### ### 0.3
2002-Jan-02 Wed ### ### 3.55 3.55 ### ### ###
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 66.6 66.6 0.0
2001-Dec-27 Thu 3.51 ### 3.5 3.59 22,770 39,847 87.1 87.1 ###
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Dec-20 Thu 3.5 ### 3.5 ### 20,157 35,274 ### ### 0.0
2001-Dec-19 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Dec-18 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2001-Dec-17 Mon 3.5 ### 3.5 3.59 15,480 ### 89.6 89.6 ###
2001-Dec-14 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Dec-13 Thu 3.53 3.53 3.5 3.5 ### ### 0.3
2001-Dec-12 Wed 3.52 ### 3.52 ### ### ### 0.0
2001-Dec-11 Tue 3.54 3.55 3.52 3.55 5,571 ### ### ### ###
2001-Dec-10 Mon 3.55 3.55 3.55 3.55 4,926 17,487 70.5 70.5 ###
2001-Dec-07 Fri 3.52 3.52 3.52 3.52 3,474 12,228 67.6 67.6 ###
2001-Dec-06 Thu 3.55 3.58 3.55 3.58 ### ### 0.3
2001-Dec-05 Wed 3.55 3.55 3.55 3.55 ### ### ###
2001-Dec-04 Tue 3.55 3.55 3.55 3.55 1,274 4,522 73.3 73.3 ###
2001-Dec-03 Mon 3.55 3.55 3.55 3.55 78.1 78.1 ###
2001-Nov-30 Fri ### ### 3.55 3.55 ### ### ###
2001-Nov-29 Thu ### ### ### ### 450 0 ### ### 0.0
2001-Nov-28 Wed 3.52 3.55 3.51 3.51 27.9 27.9 ###
2001-Nov-27 Tue 3.57 3.58 3.51 3.51 23.6 23.6 ###
2001-Nov-26 Mon 3.575 3.575 3.54 3.57 20,270 ### ### ### 0.3
2001-Nov-23 Fri 3.59 3.59 3.54 3.59 66.4 66.4 ###
2001-Nov-22 Thu ### ### 3.59 3.59 ### ### ###
2001-Nov-21 Wed 3.51 3.59 3.51 3.59 6,850 ### 86.9 86.9 ###
2001-Nov-20 Tue 3.5 3.5 3.5 3.5 70.4 70.4 0.3
2001-Nov-19 Mon 3.45 3.51 3.45 3.5 9,946 ### ### ### 0.3
2001-Nov-16 Fri 3.55 3.58 3.5 3.5 33,057 117,021 20.6 20.6 0.3
2001-Nov-15 Thu 3.582 3.582 3.5 3.5 18.3 18.3 0.3
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue 3.59 ### 3.59 ### ### ### 0.0
2001-Nov-12 Mon ### ### 3.55 ### 10,878 ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### 3.55 ### 13,242 ### ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 8,527 0 65.4 65.4 0.0
2001-Nov-07 Wed 3.57 3.57 3.55 3.55 2,476 ### 31.8 31.8 ###
2001-Nov-06 Tue 3.574 ### 3.57 ### ### ### 0.0
2001-Nov-05 Mon 3.627 3.627 3.5 3.5 13.3 13.3 0.3
2001-Nov-02 Fri ### ### 3.51 ### 28,850 ### ### ### 0.0
2001-Nov-01 Thu 3.55 3.75 3.55 3.7 91.9 91.9 0.3
2001-Oct-31 Wed 3.52 3.52 3.5 3.5 70,740 ### 31.3 31.3 0.3
2001-Oct-30 Tue 3.5 3.53 3.5 3.5 ### ### 0.3
2001-Oct-29 Mon 3.45 3.55 3.45 3.51 180,985 633,447 ### ### ###
2001-Oct-26 Fri 3.45 3.45 3.4 3.45 30,750 ### ### ### ###
2001-Oct-25 Thu 3.5 3.5 3.45 3.5 66.8 66.8 0.3
2001-Oct-24 Wed 3.5 3.5 3.43 3.43 16,221 ### 15.9 15.9 0.2
2001-Oct-23 Tue ### 3.4 ### 3.4 81.4 81.4 0.2
2001-Oct-22 Mon 3.4 3.4 3.4 3.4 1,885 ### 72.0 72.0 0.2
2001-Oct-19 Fri ### 3.4 ### 3.4 82.5 82.5 0.2
2001-Oct-18 Thu 3.348 ### ### ### 35.1 35.1 0.0
2001-Oct-17 Wed 3.4 3.4 ### ### 21.6 21.6 0.0
2001-Oct-16 Tue 3.4 3.43 ### ### ### ### 0.0
2001-Oct-15 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2001-Oct-12 Fri 3.46 3.46 3.4 3.4 20.1 20.1 0.2
2001-Oct-11 Thu 3.41 3.5 3.41 3.5 9,750 33,686 86.7 86.7 0.3
2001-Oct-10 Wed 3.4 3.41 3.4 3.41 ### ### ###
2001-Oct-09 Tue 3.4 3.45 3.4 3.4 27,420 ### ### ### 0.2
2001-Oct-08 Mon 3.44 3.45 3.4 3.4 36,750 ### 29.3 29.3 0.2
2001-Oct-05 Fri 3.4 3.4 3.4 3.4 42,250 143,650 ### ### 0.2
2001-Oct-04 Thu 3.428 3.45 3.4 3.4 ### ### 0.2
2001-Oct-03 Wed 3.59 3.59 3.4 3.45 9.6 9.6 ###
2001-Oct-02 Tue 3.5 3.7 3.46 ### 63,984 ### ### ### 0.0
2001-Oct-01 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2001-Sep-28 Fri 3.2 3.2 ### 3.2 61.2 61.2 0.2
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed 3 ### 3 ### 27,626 ### 75.4 75.4 0.0
2001-Sep-25 Tue ### ### 3 3 15.3 15.3 0.2
2001-Sep-24 Mon ### ### ### ### ### ### 0.0
2001-Sep-21 Fri ### 3 ### ### 53,185 79,777 22.1 22.1 0.0
2001-Sep-20 Thu 3 3 ### ### 13,923 20,884 37.1 37.1 0.0
2001-Sep-19 Wed ### ### ### ### ### ### 0.0
2001-Sep-18 Tue 3 ### 3 ### 58.7 58.7 0.0
2001-Sep-17 Mon ### ### ### ### 42,659 0 57.2 57.2 0.0
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### 3.2 ### ### 79.1 79.1 0.0
2001-Sep-12 Wed 3.2 3.2 ### ### 33,085 ### 23.2 23.2 0.0
2001-Sep-11 Tue ### 3.2 ### 3.2 3,321 ### ### ### 0.2
2001-Sep-10 Mon ### ### ### ### 43,050 0 84.2 84.2 0.0
2001-Sep-07 Fri ### ### ### ### ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 17,970 0 ### ### 0.0
2001-Sep-05 Wed ### ### ### ### 1,845 0 32.9 32.9 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 2.955 ### ### ### 164,155 0 ### ### 0.0
2001-Aug-31 Fri 3 ### ### ### ### ### 0.0
2001-Aug-30 Thu 3 3 ### ### 31.7 31.7 0.0
2001-Aug-29 Wed ### 3 ### ### 24.9 24.9 0.0
2001-Aug-28 Tue 3 3 ### ### 24,620 ### ### ### 0.0
2001-Aug-27 Mon 2.85 3 2.85 3 ### ### 0.2
2001-Aug-24 Fri 2.8 2.85 2.8 2.85 6,470 18,277 ### ### ###
2001-Aug-23 Thu 2.75 2.75 2.75 2.75 ### ### ###
2001-Aug-22 Wed 2.75 2.75 2.73 2.73 ### ### ###
2001-Aug-21 Tue 2.7 2.7 2.7 2.7 71.7 71.7 0.2
2001-Aug-20 Mon 2.75 2.75 2.7 2.7 24.7 24.7 0.2
2001-Aug-17 Fri 2.75 2.75 2.75 2.75 0 ###
2001-Aug-16 Thu 2.75 2.75 2.75 2.75 0 ###
2001-Aug-15 Wed 2.7 2.75 2.7 2.75 87.7 87.7 ###
2001-Aug-14 Tue 2.7 2.7 2.7 2.7 74.7 74.7 0.2
2001-Aug-13 Mon 2.7 2.75 2.7 2.7 72.9 72.9 0.2
2001-Aug-10 Fri ### 2.7 ### 2.7 76.0 76.0 0.2
2001-Aug-09 Thu ### ### ### ### 8,585 0 90.4 90.4 0.0
2001-Aug-08 Wed ### ### ### ### 4,321 0 ### ### 0.0
2001-Aug-07 Tue ### ### ### ### 9,950 0 72.6 72.6 0.0
2001-Aug-06 Mon 2.7 2.7 ### ### 2,250 ### 18.6 18.6 0.0
2001-Aug-03 Fri 2.75 2.75 2.7 2.7 8,776 ### 17.4 17.4 0.2
2001-Aug-02 Thu 2.75 2.75 2.7 2.74 12,286 33,479 ### ### 0.2
2001-Aug-01 Wed 2.75 2.75 2.7 2.7 4,751 12,946 ### ### 0.2
2001-Jul-31 Tue 2.75 2.75 2.7 2.7 21.5 21.5 0.2
2001-Jul-27 Fri 2.79 2.8 2.79 2.79 66.6 66.6 ###
2001-Jul-26 Thu 2.73 2.8 2.73 2.8 35,421 ### 89.8 89.8 0.2
2001-Jul-25 Wed 2.684 2.71 ### 2.71 86.0 86.0 ###
2001-Jul-24 Tue 2.7 2.7 ### 2.7 ### ### 0.2
2001-Jul-23 Mon ### ### ### ### 33.7 33.7 0.0
2001-Jul-20 Fri ### ### ### ### 0 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### 11,750 0 ### ### 0.0
2001-Jul-17 Tue ### ### ### ### 74.5 74.5 0.0
2001-Jul-16 Mon 2.625 ### 2.625 ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### 6,573 0 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### 73.4 73.4 0.0
2001-Jul-11 Wed 2.58 ### 2.58 ### 13,750 ### ### ### 0.0
2001-Jul-10 Tue 2.58 2.58 2.58 2.58 1,550 ### 68.0 68.0 0.2
2001-Jul-09 Mon 2.55 2.55 2.55 2.55 73.2 73.2 0.2
2001-Jul-06 Fri 2.58 2.58 2.54 2.55 12,381 ### ### ### 0.2
2001-Jul-05 Thu 2.58 2.59 2.58 2.58 69.3 69.3 0.2
2001-Jul-04 Wed 2.5 2.5 2.5 2.5 72.5 72.5 0.2
2001-Jul-03 Tue 2.52 2.52 2.48 2.49 30,342 75,855 ### ### 0.2
2001-Jul-02 Mon 2.56 2.56 2.52 2.52 ### ### ###
2001-Jun-29 Fri ### ### 2.56 2.56 19.4 19.4 0.2
2001-Jun-28 Thu ### ### ### ### ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 7,550 0 70.6 70.6 0.0
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon 2.7 2.7 2.7 2.7 71.9 71.9 0.2
2001-Jun-22 Fri 2.75 2.75 2.75 2.75 65.5 65.5 ###
2001-Jun-21 Thu 2.73 2.75 2.73 2.75 ### ### ###
2001-Jun-20 Wed ### 2.7 ### 2.7 71.5 71.5 0.2
2001-Jun-19 Tue 2.56 ### 2.56 ### 22,841 ### ### ### 0.0
2001-Jun-18 Mon 2.55 2.56 2.55 2.56 77.1 77.1 0.2
2001-Jun-15 Fri 2.58 2.58 2.55 2.56 ### ### 0.2
2001-Jun-14 Thu 2.56 2.58 2.56 2.58 ### ### 0.2
2001-Jun-13 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
2001-Jun-12 Tue 2.5 2.5 2.5 2.5 0 0.2
2001-Jun-11 Mon 2.5 2.5 2.5 2.5 0 0.2
2001-Jun-08 Fri 2.56 ### 2.5 2.5 ### ### 0.2
2001-Jun-07 Thu 2.55 2.56 2.55 2.56 73.4 73.4 0.2
2001-Jun-06 Wed 2.5 2.55 2.5 2.55 ### ### 0.2
2001-Jun-05 Tue 2.48 2.5 2.48 2.5 ### ### 0.2
2001-Jun-04 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Jun-01 Fri 2.45 2.5 2.45 2.45 ### ### 0.2
2001-May-31 Thu 2.47 2.47 2.47 2.47 0 ###
2001-May-30 Wed 2.47 2.47 2.47 2.47 ### ### ###
2001-May-29 Tue 2.48 2.48 2.48 2.48 74.5 74.5 0.2
2001-May-28 Mon 2.5 2.5 2.45 2.45 ### ### 0.2
2001-May-25 Fri ### ### 2.46 2.47 27.4 27.4 ###
2001-May-24 Thu 2.49 2.5 2.48 2.49 71.8 71.8 0.2
2001-May-23 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2001-May-22 Tue 2.46 2.5 2.46 2.5 ### ### 0.2
2001-May-21 Mon 2.46 2.46 2.45 2.45 5,121 12,572 ### ### 0.2
2001-May-18 Fri 2.5 2.5 2.46 2.46 22.2 22.2 0.2
2001-May-17 Thu 2.49 2.49 2.45 2.45 20,450 ### ### ### 0.2
2001-May-16 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2001-May-15 Tue 2.49 2.49 2.45 2.45 ### ### 0.2
2001-May-14 Mon 2.484 2.49 2.45 2.49 76.0 76.0 0.2
2001-May-11 Fri 2.457 2.48 2.45 2.45 ### ### 0.2
2001-May-10 Thu 2.47 2.47 2.45 2.45 24.9 24.9 0.2
2001-May-09 Wed 2.45 2.45 2.45 2.45 2,625 ### ### ### 0.2
2001-May-08 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2001-May-07 Mon 2.45 2.47 2.45 2.45 73.3 73.3 0.2
2001-May-04 Fri 2.49 2.49 2.43 2.49 ### ### 0.2
2001-May-03 Thu 2.4 2.55 2.4 2.49 20,451 ### ### ### 0.2
2001-May-02 Wed ### 2.4 ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri ### ### ### ### 70,378 0 24.9 24.9 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 31.8 31.8 0.0
2001-Apr-20 Fri ### ### ### ### 13,480 0 28.1 28.1 0.0
2001-Apr-19 Thu 2.4 2.4 ### ### 12.6 12.6 0.0
2001-Apr-18 Wed 2.355 2.4 2.355 2.4 ### ### ###
2001-Apr-17 Tue ### ### ### ### 35.7 35.7 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 750 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### 2.4 ### ### 8,085 ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 14,728 0 74.8 74.8 0.0
2001-Apr-06 Fri 2.4 2.4 ### ### 9,372 11,246 18.9 18.9 0.0
2001-Apr-05 Thu 2.4 2.4 ### 2.4 31,050 ### ### ### ###
2001-Apr-04 Wed 2.47 2.47 2.4 2.4 8,321 ### 14.4 14.4 ###
2001-Apr-03 Tue 2.47 2.47 2.47 2.47 2,585 6,384 73.6 73.6 ###
2001-Apr-02 Mon 2.47 2.47 2.4 2.4 10,885 ### 16.2 16.2 ###
2001-Mar-30 Fri 2.46 2.47 2.45 2.45 ### ### 0.2
2001-Mar-29 Thu 2.49 2.49 2.49 2.49 ### ### 0.2
2001-Mar-28 Wed 2.5 2.5 ### 2.4 ### ### ###
2001-Mar-27 Tue 2.49 2.49 2.49 2.49 70.0 70.0 0.2
2001-Mar-26 Mon 2.49 2.49 2.49 2.49 71.3 71.3 0.2
2001-Mar-23 Fri 2.5 2.5 ### ### 6.8 6.8 0.0
2001-Mar-22 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Mar-20 Tue ### ### ### ### ### ### 0.0
2001-Mar-19 Mon 2.4 2.4 ### ### 5,350 6,420 25.0 25.0 0.0
2001-Mar-16 Fri 2.5 2.5 2.4 2.4 ### ### ###
2001-Mar-15 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Mar-14 Wed 2.54 2.55 2.5 2.55 ### ### 0.2
2001-Mar-13 Tue 2.5 2.5 2.5 2.5 76.8 76.8 0.2
2001-Mar-12 Mon 2.46 2.46 ### ### 26,442 32,523 ### ### 0.0
2001-Mar-09 Fri 2.51 2.51 2.46 2.5 13,924 ### 33.7 33.7 0.2
2001-Mar-08 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Mar-07 Wed 2.5 2.55 2.5 2.55 7,841 ### ### ### 0.2
2001-Mar-06 Tue 2.5 2.5 2.5 2.5 72.6 72.6 0.2
2001-Mar-05 Mon 2.54 2.54 2.5 2.5 21.8 21.8 0.2
2001-Mar-02 Fri 2.5 2.54 2.5 2.54 ### ### ###
2001-Mar-01 Thu 2.5 2.52 2.5 2.5 70.5 70.5 0.2
2001-Feb-28 Wed 2.45 2.55 2.45 2.55 91.8 91.8 0.2
2001-Feb-27 Tue ### ### ### ### ### ### 0.0
2001-Feb-26 Mon ### ### ### ### 72.9 72.9 0.0
2001-Feb-23 Fri ### ### ### ### 68.9 68.9 0.0
2001-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2001-Feb-20 Tue 2.4 2.4 ### ### 16.3 16.3 0.0
2001-Feb-19 Mon 2.4 2.4 ### ### 7,584 ### ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 36.6 36.6 0.0
2001-Feb-15 Thu ### 2.4 ### ### 28.6 28.6 0.0
2001-Feb-14 Wed ### 2.4 ### ### 13,578 ### ### ### 0.0
2001-Feb-13 Tue ### 2.4 ### ### ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 81.2 81.2 0.0
2001-Feb-09 Fri ### ### ### ### 5,650 0 35.5 35.5 0.0
2001-Feb-08 Thu ### ### ### ### 25.0 25.0 0.0
2001-Feb-07 Wed ### ### ### ### 12,886 0 ### ### 0.0
2001-Feb-05 Mon ### ### ### ### 14,250 0 ### ### 0.0
2001-Feb-02 Fri ### 2.4 ### 2.4 15,625 18,750 ### ### ###
2001-Feb-01 Thu 2.4 2.4 2.4 2.4 68.8 68.8 ###
2001-Jan-31 Wed ### 2.4 ### 2.4 14,821 17,785 85.0 85.0 ###
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-29 Mon ### ### ### ### 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### ### ### ### ### ### 0.0
2001-Jan-19 Fri ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### 5,585 0 ### ### 0.0
2001-Jan-15 Mon 2.4 2.4 ### ### 3,650 4,380 ### ### 0.0
2001-Jan-12 Fri ### ### ### ### 71.6 71.6 0.0
2001-Jan-11 Thu ### ### ### ### 75.6 75.6 0.0
2001-Jan-10 Wed ### ### ### ### ### ### 0.0
2001-Jan-09 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri ### ### ### ### ### ### 0.0
2001-Jan-04 Thu ### ### ### ### 18,872 0 ### ### 0.0
2001-Jan-02 Tue ### ### ### ### 16.0 16.0 0.0
2001-Jan-01 Mon 2.4 2.4 ### ### 4,925 ### ### ### 0.0
2000-Dec-29 Fri 2.4 2.4 ### ### 4,925 ### ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 73.0 73.0 0.0
2000-Dec-26 Tue ### ### ### ### 64.3 64.3 0.0
2000-Dec-25 Mon ### ### ### ### 64.3 64.3 0.0
2000-Dec-22 Fri ### ### ### ### 64.3 64.3 0.0
2000-Dec-20 Wed ### ### ### ### 375 0 77.8 77.8 0.0
2000-Dec-19 Tue ### ### ### ### ### ### 0.0
2000-Dec-18 Mon ### 2.4 ### ### 74.6 74.6 0.0
2000-Dec-15 Fri 2.386 2.386 ### ### 9,955 11,876 ### ### 0.0
2000-Dec-14 Thu ### ### ### ### ### ### 0.0
2000-Dec-13 Wed 2.4 2.4 ### ### 25.4 25.4 0.0
2000-Dec-12 Tue ### 2.4 ### 2.4 ### ### ###
2000-Dec-11 Mon ### ### ### ### 6,788 0 ### ### 0.0
2000-Dec-08 Fri ### ### ### ### ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 68.4 68.4 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### ### ### 0.0
2000-Dec-04 Mon 2.28 ### 2.28 ### ### ### 0.0
2000-Dec-01 Fri 2.26 2.26 2.26 2.26 68.4 68.4 ###
2000-Nov-30 Thu 2.28 ### 2.27 2.28 ### ### 0.2
2000-Nov-29 Wed 2.25 2.28 2.25 2.28 7,621 ### 81.1 81.1 0.2
2000-Nov-28 Tue 2.26 2.28 2.25 2.28 80.6 80.6 0.2
2000-Nov-27 Mon 2.256 2.26 2.256 2.26 ### ### ###
2000-Nov-24 Fri 2.25 2.26 2.25 2.25 67.2 67.2 ###
2000-Nov-23 Thu 2.25 2.26 2.25 2.26 ### ### ###
2000-Nov-22 Wed 2.28 2.28 2.25 2.25 9,757 ### ### ### ###
2000-Nov-21 Tue 2.23 2.27 2.22 2.27 6,186 13,887 85.9 85.9 0.2
2000-Nov-20 Mon 2.26 2.26 2.23 2.23 34,449 ### 24.7 24.7 ###
2000-Nov-17 Fri 2.26 2.27 2.26 2.27 70.2 70.2 0.2
2000-Nov-16 Thu 2.27 2.27 2.25 2.25 10,621 ### ### ### ###
2000-Nov-15 Wed 2.26 2.29 2.26 2.29 ### ### ###
2000-Nov-13 Mon 2.26 2.29 2.23 2.25 23,742 53,656 ### ### ###
2000-Nov-10 Fri 2.26 2.29 2.26 2.26 9,971 22,684 ### ### ###
2000-Nov-09 Thu 2.26 2.29 2.26 2.29 77.0 77.0 ###
2000-Nov-08 Wed 2.254 2.26 2.25 2.26 ### ### ###
2000-Nov-07 Tue 2.26 2.26 2.22 2.25 24.5 24.5 ###
2000-Nov-06 Mon 2.26 2.26 2.25 2.25 31.3 31.3 ###
2000-Nov-03 Fri 2.29 2.29 2.29 2.29 ### ### ###
2000-Nov-02 Thu ### ### 2.26 ### 13,171 14,883 67.0 67.0 0.0
2000-Nov-01 Wed 2.26 2.26 2.26 2.26 ### ### ###
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 2.27 2.27 2.25 2.25 ### ### ###
2000-Oct-27 Fri 2.24 ### 2.24 ### ### ### 0.0
2000-Oct-26 Thu 2.2 2.24 2.2 2.24 ### ### ###
2000-Oct-25 Wed 2.2 2.2 ### ### 13,421 ### ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-23 Mon ### ### 2.24 2.27 10,046 11,251 25.7 25.7 0.2
2000-Oct-20 Fri 2.25 2.27 2.25 2.27 ### ### 0.2
2000-Oct-19 Thu 2.25 2.25 2.25 2.25 ### ### ###
2000-Oct-18 Wed ### ### ### ### 73.1 73.1 0.0
2000-Oct-17 Tue ### ### ### ### 12,350 0 ### ### 0.0
2000-Oct-16 Mon 2.25 2.29 2.25 2.29 79.8 79.8 ###
2000-Oct-13 Fri 2.21 2.25 2.2 2.25 ### ### ###
2000-Oct-12 Thu 2.2 2.2 ### ### 495,080 544,588 37.7 37.7 0.0
2000-Oct-11 Wed 2.25 2.25 2.2 2.2 31,925 ### ### ### 0.2
2000-Oct-10 Tue 2.2 2.21 2.2 2.2 74.2 74.2 0.2
2000-Oct-09 Mon 2.2 2.2 2.2 2.2 36,950 ### ### ### 0.2
2000-Oct-06 Fri ### ### ### ### ### ### 0.0
2000-Oct-05 Thu 2.2 2.2 2.2 2.2 69.3 69.3 0.2
2000-Oct-04 Wed ### 2.2 ### 2.2 76.8 76.8 0.2
2000-Oct-03 Tue ### ### ### ### 3,125 0 ### ### 0.0
2000-Oct-02 Mon 2.2 2.2 2.2 2.2 14,380 ### 71.0 71.0 0.2
2000-Sep-28 Thu 2.2 2.2 ### ### 5,345 5,879 16.2 16.2 0.0
2000-Sep-27 Wed 2.2 2.2 2.2 2.2 15,621 ### 71.1 71.1 0.2
2000-Sep-26 Tue 2.24 2.24 2.24 2.24 ### ### ###
2000-Sep-25 Mon 2.2 2.2 2.2 2.2 67.2 67.2 0.2
2000-Sep-22 Fri 2.22 2.22 2.2 2.2 44.2 44.2 0.2
2000-Sep-21 Thu 2.25 2.25 2.25 2.25 76.3 76.3 ###
2000-Sep-20 Wed 2.25 2.25 2.25 2.25 2,250 ### ### ### ###
2000-Sep-19 Tue ### ### 2.25 2.25 13,379 15,051 31.1 31.1 ###
2000-Sep-18 Mon 2.25 ### 2.25 ### 92.8 92.8 0.0
2000-Sep-15 Fri 2.22 ### 2.22 ### 12,925 14,346 90.5 90.5 0.0
2000-Sep-14 Thu 2.26 2.26 2.25 2.25 4,629 ### ### ### ###
2000-Sep-13 Wed 2.25 2.26 2.25 2.26 3,371 ### 76.7 76.7 ###
2000-Sep-12 Tue 2.25 2.26 2.25 2.26 6,479 ### ### ### ###
2000-Sep-11 Mon 2.25 ### 2.25 ### 11,721 13,186 88.9 88.9 0.0
2000-Sep-08 Fri ### ### 2.25 2.25 ### ### ###
2000-Sep-06 Wed ### ### ### ### 77.8 77.8 0.0
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon 2.25 ### 2.25 ### 13,125 ### 87.6 87.6 0.0
2000-Sep-01 Fri 2.25 2.25 2.25 2.25 15,475 ### 72.6 72.6 ###
2000-Aug-31 Thu 2.2 2.25 2.2 2.25 ### ### ###
2000-Aug-30 Wed 2.289 2.289 ### ### 21,242 ### 8.0 8.0 0.0
2000-Aug-29 Tue 2.25 2.25 2.22 2.22 27.5 27.5 0.2
2000-Aug-28 Mon ### ### 2.2 2.2 2,871 3,158 ### ### 0.2
2000-Aug-25 Fri ### ### ### ### 74.4 74.4 0.0
2000-Aug-24 Thu ### ### ### ### 36,821 0 ### ### 0.0
2000-Aug-23 Wed ### ### ### ### 75.6 75.6 0.0
2000-Aug-22 Tue 2.2 2.2 2.2 2.2 68.8 68.8 0.2
2000-Aug-21 Mon ### 2.2 ### 2.2 5,373 ### 80.0 80.0 0.2
2000-Aug-18 Fri 2.2 2.2 2.2 2.2 323,981 712,758 70.2 70.2 0.2
2000-Aug-17 Thu ### 2.2 ### 2.2 77.0 77.0 0.2
2000-Aug-16 Wed ### 2.2 ### 2.2 71.3 71.3 0.2
2000-Aug-15 Tue 2.2 2.2 2.2 2.2 73.2 73.2 0.2
2000-Aug-14 Mon ### 2.2 ### 2.2 18,450 ### ### ### 0.2
2000-Aug-11 Fri ### ### ### ### 31.3 31.3 0.0
2000-Aug-10 Thu 2.188 2.188 ### ### 12,571 13,752 27.4 27.4 0.0
2000-Aug-09 Wed 2.2 2.2 ### ### 36.5 36.5 0.0
2000-Aug-08 Tue 2.2 2.2 ### 2.2 72.3 72.3 0.2
2000-Aug-07 Mon 2.2 2.2 ### 2.2 8,176 ### ### ### 0.2
2000-Aug-04 Fri 2.2 2.2 ### ### 2,971 ### 19.7 19.7 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed 2.2 2.22 2.2 2.22 4,620 ### 77.9 77.9 0.2
2000-Aug-01 Tue 2.2 2.2 2.2 2.2 5,280 ### 67.7 67.7 0.2
2000-Jul-31 Mon ### ### ### ### 68.6 68.6 0.0
2000-Jul-26 Wed ### ### 2.22 2.23 38.6 38.6 ###
2000-Jul-25 Tue 2.24 2.24 2.24 2.24 ### ### ###
2000-Jul-24 Mon 2.25 2.25 2.25 2.25 71.0 71.0 ###
2000-Jul-21 Fri 2.25 2.25 2.25 2.25 ### ### ###
2000-Jul-20 Thu 2.2 2.25 2.2 2.25 ### ### ###
2000-Jul-19 Wed 2.25 2.25 2.2 2.25 2,225 4,950 ### ### ###
2000-Jul-18 Tue 2.26 2.26 ### ### 14.6 14.6 0.0
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri 2.26 2.26 2.26 2.26 ### ### ###
2000-Jul-13 Thu ### ### 2.26 2.26 25.2 25.2 ###
2000-Jul-12 Wed 2.29 ### 2.26 ### 33,388 37,728 64.3 64.3 0.0
2000-Jul-11 Tue 2.27 2.27 2.23 2.23 28,242 63,544 ### ### ###
2000-Jul-10 Mon 2.256 ### 2.256 2.27 69.9 69.9 0.2
2000-Jul-07 Fri 2.2 2.25 2.2 2.25 10,250 ### ### ### ###
2000-Jul-06 Thu ### ### ### ### ### ### 0.0
2000-Jul-05 Wed ### ### ### ### ### ### 0.0
2000-Jul-04 Tue ### ### ### ### 5,621 0 59.8 59.8 0.0
2000-Jul-03 Mon ### ### ### ### ### ### 0.0
2000-Jun-30 Fri ### 2.2 ### ### 21.8 21.8 0.0
2000-Jun-29 Thu 2.21 2.21 ### ### ### ### 0.0
2000-Jun-28 Wed ### 2.24 ### 2.22 ### ### 0.2
2000-Jun-27 Tue 2.24 2.24 ### 2.23 ### ### ###
2000-Jun-26 Mon 2.25 2.25 2.23 2.23 34.2 34.2 ###
2000-Jun-23 Fri 2.25 2.25 2.25 2.25 ### ### ###
2000-Jun-22 Thu ### ### 2.27 2.29 30.5 30.5 ###
2000-Jun-21 Wed ### ### ### ### 5,421 0 92.8 92.8 0.0
2000-Jun-20 Tue ### ### ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 37,842 0 86.5 86.5 0.0
2000-Jun-16 Fri ### ### ### ### 20.6 20.6 0.0
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 24,170 0 32.2 32.2 0.0
2000-Jun-13 Tue ### ### ### ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### ### ### 0.0
2000-Jun-07 Wed ### 2.2 ### 2.2 75.7 75.7 0.2
2000-Jun-06 Tue ### 2.2 ### ### 34,923 ### ### ### 0.0
2000-Jun-05 Mon ### ### ### ### 37.2 37.2 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-31 Wed 2.2 2.2 ### ### 36.6 36.6 0.0
2000-May-30 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2000-May-26 Fri ### 2.2 ### 2.2 ### ### 0.2
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### 17,649 0 72.6 72.6 0.0
2000-May-23 Tue 2.2 2.2 2.2 2.2 68.7 68.7 0.2
2000-May-22 Mon 2.23 2.23 2.23 2.23 ### ### ###
2000-May-19 Fri 2.21 2.25 2.21 2.25 ### ### ###
2000-May-18 Thu ### ### ### ### 1,850 0 72.9 72.9 0.0
2000-May-17 Wed ### ### ### ### 6,621 0 ### ### 0.0
2000-May-16 Tue ### 2.2 ### ### ### ### 0.0
2000-May-15 Mon ### ### ### ### 450 0 76.2 76.2 0.0
2000-May-11 Thu ### ### ### ### ### ### 0.0
2000-May-10 Wed 2.21 2.21 2.2 2.2 ### ### 0.2
2000-May-09 Tue 2.23 2.23 2.21 2.21 39.4 39.4 0.2
2000-May-08 Mon 2.287 ### 2.21 2.25 ### ### ###
2000-May-05 Fri 2.25 2.25 2.25 2.25 59.1 59.1 ###
2000-May-04 Thu 2.25 2.28 2.25 2.25 11,645 26,375 ### ### ###
2000-May-03 Wed 2.28 2.28 2.25 2.25 31.7 31.7 ###
2000-May-02 Tue 2.25 ### 2.25 2.28 5,570 ### 78.0 78.0 0.2
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 1,850 0 62.4 62.4 0.0
2000-Apr-27 Thu ### ### 2.25 2.25 26.7 26.7 ###
2000-Apr-26 Wed ### ### 2.25 2.25 32.4 32.4 ###
2000-Apr-25 Tue 2.359 2.359 2.359 2.359 0 0.2
2000-Apr-24 Mon 2.359 2.359 2.359 2.359 0 0.2
2000-Apr-21 Fri 2.359 2.359 2.359 2.359 0 0.2
2000-Apr-20 Thu 2.359 2.359 2.359 2.359 ### ### 0.2
2000-Apr-19 Wed 2.25 2.25 2.25 2.25 6,621 ### ### ### ###
2000-Apr-18 Tue ### ### ### ### 69.5 69.5 0.0
2000-Apr-14 Fri ### ### ### ### 6,926 0 ### ### 0.0
2000-Apr-13 Thu ### ### ### ### ### ### 0.0
2000-Apr-12 Wed ### ### ### ### 7,127 0 70.4 70.4 0.0
2000-Apr-11 Tue ### ### ### ### ### ### 0.0
2000-Apr-07 Fri ### ### ### ### 2,170 0 ### ### 0.0
2000-Apr-05 Wed ### ### ### ### 2,021 0 77.6 77.6 0.0
2000-Apr-04 Tue ### ### ### ### 18,621 0 ### ### 0.0
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### ### ### 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-29 Wed ### ### ### ### 65.4 65.4 0.0
2000-Mar-28 Tue ### ### ### ### 7,021 0 ### ### 0.0
2000-Mar-24 Fri ### 2.4 ### 2.4 3,154 3,784 79.9 79.9 ###
2000-Mar-23 Thu ### ### ### ### 6,071 0 68.5 68.5 0.0
2000-Mar-22 Wed ### ### ### ### 26.8 26.8 0.0
2000-Mar-21 Tue ### ### ### ### 85.3 85.3 0.0
2000-Mar-20 Mon ### ### ### ### 5,370 0 ### ### 0.0
2000-Mar-17 Fri ### ### ### ### 42.9 42.9 0.0
2000-Mar-16 Thu ### ### ### ### 4,250 0 64.5 64.5 0.0
2000-Mar-15 Wed ### ### ### ### 71.3 71.3 0.0
2000-Mar-14 Tue 2.371 ### 2.371 ### ### ### 0.0
2000-Mar-10 Fri ### ### ### ### 70.3 70.3 0.0
2000-Mar-09 Thu 2.4 2.4 ### ### 15,443 ### 23.0 23.0 0.0
2000-Mar-08 Wed 2.4 2.4 2.4 2.4 15,242 36,580 ### ### ###
2000-Mar-07 Tue 2.41 2.42 2.41 2.41 ### ### 0.2
2000-Mar-06 Mon 2.41 2.41 2.41 2.41 5,625 13,556 ### ### 0.2
2000-Mar-03 Fri 2.4 2.41 2.4 2.41 74.0 74.0 0.2
2000-Mar-02 Thu 2.4 2.41 2.4 2.41 73.4 73.4 0.2
2000-Mar-01 Wed 2.4 2.4 2.4 2.4 88,450 212,280 ### ### ###
2000-Feb-29 Tue 2.45 2.45 2.41 2.41 30.6 30.6 0.2
2000-Feb-28 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2000-Feb-25 Fri 2.41 2.41 2.41 2.41 70.5 70.5 0.2
2000-Feb-24 Thu 2.41 2.45 2.41 2.45 80.5 80.5 0.2
2000-Feb-23 Wed ### 2.4 ### 2.4 17,021 20,425 68.7 68.7 ###
2000-Feb-22 Tue ### ### ### ### 36.4 36.4 0.0
2000-Feb-21 Mon ### ### ### ### 73.2 73.2 0.0
2000-Feb-18 Fri 2.41 2.41 ### ### 33.7 33.7 0.0
2000-Feb-17 Thu 2.55 2.55 2.42 2.42 27,024 67,154 7.6 7.6 0.2
2000-Feb-16 Wed 2.46 2.55 2.46 2.55 6,271 ### 85.7 85.7 0.2
2000-Feb-15 Tue 2.42 2.42 2.42 2.42 64.5 64.5 0.2
2000-Feb-14 Mon 2.42 2.42 2.42 2.42 68.1 68.1 0.2
2000-Feb-10 Thu 2.55 2.55 2.55 2.55 2,358 ### ### ### 0.2
2000-Feb-09 Wed 2.51 2.55 2.51 2.55 16,479 ### ### ### 0.2
2000-Feb-08 Tue 2.46 2.51 2.46 2.51 11,021 27,387 86.1 86.1 ###
2000-Feb-07 Mon 2.47 2.47 2.46 2.46 34.4 34.4 0.2
2000-Feb-04 Fri 2.55 2.55 2.5 2.5 23.3 23.3 0.2
2000-Feb-03 Thu 2.55 2.55 2.55 2.55 71.3 71.3 0.2
2000-Feb-02 Wed 2.5 2.5 2.5 2.5 14,242 ### ### ### 0.2
2000-Feb-01 Tue 2.49 2.49 2.49 2.49 70.5 70.5 0.2
2000-Jan-31 Mon 2.42 2.49 2.42 2.49 82.5 82.5 0.2
2000-Jan-28 Fri 2.45 2.45 2.45 2.45 19,982 48,955 ### ### 0.2
2000-Jan-27 Thu 2.49 2.5 2.49 2.5 66.4 66.4 0.2
2000-Jan-25 Tue 2.5 2.5 2.5 2.5 66.6 66.6 0.2
2000-Jan-24 Mon 2.55 2.55 2.5 2.5 6,250 15,781 22.0 22.0 0.2
2000-Jan-21 Fri 2.55 2.55 2.55 2.55 63.2 63.2 0.2
2000-Jan-19 Wed 2.55 2.55 2.5 2.55 71.9 71.9 0.2
2000-Jan-18 Tue 2.55 2.55 2.55 2.55 68.5 68.5 0.2
2000-Jan-17 Mon 2.58 2.58 2.55 2.55 2,121 5,440 ### ### 0.2
2000-Jan-14 Fri ### ### 2.55 2.55 20.2 20.2 0.2
2000-Jan-13 Thu ### ### 2.55 ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### 2.55 2.55 ### ### 0.2
2000-Jan-11 Tue ### ### ### ### 19,580 0 ### ### 0.0
2000-Jan-10 Mon ### ### 2.55 2.55 8.8 8.8 0.2
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 12,621 0 ### ### 0.0
2000-Jan-05 Wed ### ### ### ### 77.7 77.7 0.0
2000-Jan-04 Tue ### 2.7 ### 2.7 ### ### 0.2
1999-Dec-31 Fri 2.7 2.7 ### ### 24.6 24.6 0.0
1999-Dec-30 Thu 2.7 2.7 ### ### 24.6 24.6 0.0
1999-Dec-29 Wed ### ### 2.7 2.7 15,220 20,547 29.4 29.4 0.2
1999-Dec-23 Thu ### 2.7 ### ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 74.0 74.0 0.0
1999-Dec-21 Tue 2.72 2.72 2.7 2.7 5,240 ### 34.4 34.4 0.2
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-17 Fri ### ### ### ### ### ### 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### 2.7 ### 2.7 ### ### 0.2
1999-Dec-13 Mon ### ### ### ### 3,221 0 ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu 2.7 2.7 2.56 2.56 4,621 12,153 5.4 5.4 0.2
1999-Dec-08 Wed 2.7 2.7 2.7 2.7 67.8 67.8 0.2
1999-Dec-07 Tue 2.7 2.72 2.7 2.72 81.1 81.1 0.2
1999-Dec-06 Mon 2.71 2.74 2.7 2.7 46.1 46.1 0.2
1999-Dec-03 Fri 2.73 2.73 2.73 2.73 ### ### ###
1999-Dec-02 Thu ### ### ### 2.7 ### ### 0.2
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### 2.75 ### 2.75 18,220 25,052 95.8 95.8 ###
1999-Nov-29 Mon 2.58 ### 2.58 ### 9,122 ### 74.2 74.2 0.0
1999-Nov-26 Fri 2.58 ### 2.58 2.58 66.2 66.2 0.2
1999-Nov-25 Thu 2.55 ### 2.55 2.58 75.8 75.8 0.2
1999-Nov-24 Wed 2.51 2.51 2.5 2.51 ### ### ###
1999-Nov-23 Tue 2.5 2.56 2.5 2.56 ### ### 0.2
1999-Nov-22 Mon 2.54 2.58 2.48 2.56 ### ### 0.2
1999-Nov-18 Thu 2.58 2.58 2.54 2.54 ### ### ###
1999-Nov-17 Wed ### ### ### ### ### ### 0.0
1999-Nov-16 Tue ### ### 2.59 2.59 ### ### 0.2
1999-Nov-15 Mon ### ### 2.59 2.59 2,459 3,184 ### ### 0.2
1999-Nov-12 Fri 2.55 2.57 2.55 2.57 66.0 66.0 ###
1999-Nov-11 Thu ### ### 2.57 2.59 ### ### 0.2
1999-Nov-10 Wed 2.59 ### 2.59 ### 4,455 ### 66.6 66.6 0.0
1999-Nov-09 Tue 2.54 2.55 2.54 2.55 7,045 17,929 ### ### 0.2
1999-Nov-08 Mon 2.5 2.53 2.5 2.53 ### ### ###
1999-Nov-05 Fri 2.55 2.55 2.55 2.55 73.2 73.2 0.2
1999-Nov-04 Thu 2.55 2.55 2.55 2.55 72.2 72.2 0.2
1999-Nov-03 Wed 2.54 2.55 2.54 2.55 ### ### 0.2
1999-Nov-01 Mon 2.59 2.59 2.59 2.59 ### ### 0.2
1999-Oct-29 Fri 2.55 2.55 2.55 2.55 10,486 ### ### ### 0.2
1999-Oct-28 Thu 2.55 2.55 2.55 2.55 5,178 ### 65.8 65.8 0.2
1999-Oct-27 Wed ### 2.55 ### 2.55 4,870 ### ### ### 0.2
1999-Oct-26 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Oct-25 Mon 2.455 2.455 2.455 2.455 ### ### 0.2
1999-Oct-22 Fri 2.46 2.55 2.46 2.55 90.5 90.5 0.2
1999-Oct-21 Thu 2.5 2.55 2.5 2.55 87.6 87.6 0.2
1999-Oct-20 Wed 2.44 2.46 2.44 2.45 ### ### 0.2
1999-Oct-19 Tue 2.45 2.45 2.44 2.44 35.1 35.1 0.2
1999-Oct-18 Mon 2.4 2.41 2.4 2.41 83.0 83.0 0.2
1999-Oct-15 Fri 2.56 2.56 2.5 2.5 ### ### 0.2
1999-Oct-14 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Oct-13 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Oct-12 Tue 2.5 2.55 2.5 2.55 6,580 ### 82.8 82.8 0.2
1999-Oct-11 Mon 2.5 2.53 2.5 2.53 76.9 76.9 ###
1999-Oct-08 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Oct-07 Thu 2.551 2.551 2.55 2.55 6,521 ### 32.6 32.6 0.2
1999-Oct-06 Wed 2.55 2.55 2.5 2.5 ### ### 0.2
1999-Oct-05 Tue 2.5 2.5 2.5 2.5 72.5 72.5 0.2
1999-Oct-04 Mon 2.5 2.59 2.5 2.59 6,250 ### ### ### 0.2
1999-Oct-01 Fri 2.47 2.55 2.47 2.55 10,077 ### ### ### 0.2
1999-Sep-30 Thu 2.482 2.482 2.45 2.45 9,221 ### 27.2 27.2 0.2
1999-Sep-29 Wed ### ### ### ### ### ### 0.0
1999-Sep-28 Tue 2.41 2.45 2.4 2.45 1,540 ### ### ### 0.2
1999-Sep-27 Mon 2.41 2.41 2.41 2.41 68.9 68.9 0.2
1999-Sep-24 Fri 2.4 2.41 ### 2.41 5,376 6,478 73.8 73.8 0.2
1999-Sep-22 Wed 2.45 2.45 2.45 2.45 425 1,041 ### ### 0.2
1999-Sep-21 Tue 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Sep-20 Mon 2.5 2.51 2.48 2.5 13,081 ### ### ### 0.2
1999-Sep-17 Fri ### 2.5 ### 2.5 ### ### 0.2
1999-Sep-15 Wed ### ### ### ### 79.2 79.2 0.0
1999-Sep-14 Tue ### ### ### ### 69.6 69.6 0.0
1999-Sep-13 Mon ### 2.4 ### ### 74.1 74.1 0.0
1999-Sep-10 Fri ### ### ### ### ### ### 0.0
1999-Sep-09 Thu ### ### ### ### 67.2 67.2 0.0
1999-Sep-08 Wed ### ### ### ### 80.8 80.8 0.0
1999-Sep-07 Tue ### ### ### ### ### ### 0.0
1999-Sep-06 Mon 2.283 ### 2.28 ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### ### ### 0.0
1999-Aug-31 Tue ### ### ### ### 74.2 74.2 0.0
1999-Aug-30 Mon ### ### ### ### 73.2 73.2 0.0
1999-Aug-27 Fri ### ### ### ### 19.4 19.4 0.0
1999-Aug-26 Thu ### ### ### ### 18.6 18.6 0.0
1999-Aug-25 Wed ### ### ### ### 86.6 86.6 0.0
1999-Aug-24 Tue 2.29 ### 2.29 ### 11,642 ### 81.6 81.6 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 2.29 ### 2.29 ### ### ### 0.0
1999-Aug-18 Wed ### ### ### ### 16,879 0 67.2 67.2 0.0
1999-Aug-17 Tue 2.28 2.28 2.28 2.28 ### ### 0.2
1999-Aug-13 Fri 2.26 ### 2.24 2.24 5,021 5,623 26.9 26.9 ###
1999-Aug-11 Wed 2.25 2.25 2.24 2.24 ### ### ###
1999-Aug-09 Mon 2.26 2.26 2.25 2.25 40.6 40.6 ###
1999-Aug-06 Fri ### ### 2.27 ### ### ### 0.0
1999-Aug-05 Thu 2.28 2.29 2.28 2.29 ### ### ###
1999-Aug-04 Wed 2.29 2.29 2.28 2.28 ### ### 0.2
1999-Aug-03 Tue 2.25 2.25 2.25 2.25 67.7 67.7 ###
1999-Jul-30 Fri ### ### 2.23 2.24 ### ### ###
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### 9,080 0 ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 46,220 0 ### ### 0.0
1999-Jul-21 Wed 2.345 2.345 ### ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-19 Mon ### ### ### ### 65.9 65.9 0.0
1999-Jul-16 Fri ### ### ### ### 850 0 76.4 76.4 0.0
1999-Jul-15 Thu ### ### ### ### 7,371 0 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### ### ### 0.0
1999-Jul-13 Tue ### ### ### ### 31,121 0 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 11,621 0 65.7 65.7 0.0
1999-Jul-09 Fri ### ### ### ### 4,984 0 73.2 73.2 0.0
1999-Jul-08 Thu ### ### ### ### 71.7 71.7 0.0
1999-Jul-07 Wed ### ### ### ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### 31.6 31.6 0.0
1999-Jul-05 Mon ### ### ### ### 12,855 0 ### ### 0.0
1999-Jul-02 Fri 2.29 ### 2.29 ### 5,725 6,555 ### ### 0.0
1999-Jul-01 Thu 2.26 2.29 2.26 2.29 ### ### ###
1999-Jun-30 Wed ### ### ### ### ### ### 0.0
1999-Jun-29 Tue ### ### 2.26 2.26 20.8 20.8 ###
1999-Jun-28 Mon 2.25 ### 2.25 ### 84.9 84.9 0.0
1999-Jun-25 Fri ### ### 2.25 2.25 ### ### ###
1999-Jun-24 Thu 2.25 ### 2.25 ### 5,673 6,382 ### ### 0.0
1999-Jun-23 Wed 2.25 2.25 2.25 2.25 72.5 72.5 ###
1999-Jun-22 Tue ### ### 2.25 2.25 3,648 ### 14.8 14.8 ###
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri ### ### 2.27 2.27 17,071 19,375 ### ### 0.2
1999-Jun-17 Thu ### ### ### ### 250 0 70.3 70.3 0.0
1999-Jun-16 Wed 2.24 2.24 2.24 2.24 ### ### ###
1999-Jun-15 Tue ### ### ### ### ### ### 0.0
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### 2.4 ### 2.4 ### ### ###
1999-Jun-09 Wed ### ### ### ### ### ### 0.0
1999-Jun-08 Tue 2.27 ### 2.25 ### 24,323 ### ### ### 0.0
1999-Jun-07 Mon 2.24 2.27 2.24 2.27 86.0 86.0 0.2
1999-Jun-04 Fri 2.24 2.27 2.24 2.26 16,870 38,041 76.2 76.2 ###
1999-Jun-03 Thu 2.24 2.24 2.24 2.24 ### ### ###
1999-Jun-02 Wed 2.28 2.28 2.24 2.24 4,621 10,443 ### ### ###
1999-Jun-01 Tue 2.24 2.24 2.24 2.24 ### ### ###
1999-May-31 Mon 2.25 2.25 2.22 2.22 ### ### 0.2
1999-May-28 Fri 2.21 2.21 2.21 2.21 70.2 70.2 0.2
1999-May-27 Thu 2.22 2.22 2.22 2.22 79.8 79.8 0.2
1999-May-25 Tue 2.21 2.21 2.21 2.21 72.3 72.3 0.2
1999-May-24 Mon 2.22 2.22 2.2 2.2 ### ### 0.2
1999-May-21 Fri 2.273 2.28 2.273 2.28 73.3 73.3 0.2
1999-May-19 Wed ### ### 2.21 2.21 11.1 11.1 0.2
1999-May-18 Tue 2.23 2.24 2.2 2.22 22,775 ### 24.5 24.5 0.2
1999-May-17 Mon 2.22 2.23 2.2 2.2 21,322 47,228 ### ### 0.2
1999-May-14 Fri ### 2.25 ### 2.25 43,684 49,144 ### ### ###
1999-May-13 Thu 2.2 2.2 ### 2.2 67.3 67.3 0.2
1999-May-12 Wed 2.2 2.2 ### ### 22.9 22.9 0.0
1999-May-11 Tue ### ### ### ### 7,621 0 ### ### 0.0
1999-May-10 Mon ### ### ### ### ### ### 0.0
1999-May-07 Fri 2.2 2.2 ### ### ### ### 0.0
1999-May-06 Thu ### 2.2 ### 2.2 ### ### 0.2
1999-May-05 Wed ### 2.2 ### 2.2 ### ### 0.2
1999-May-04 Tue ### ### ### ### 45,240 0 ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### 23,081 0 78.3 78.3 0.0
1999-Apr-29 Thu ### ### ### ### 12,121 0 17.7 17.7 0.0
1999-Apr-28 Wed ### ### ### ### 5,221 0 ### ### 0.0
1999-Apr-27 Tue 2.175 2.175 ### ### 33.2 33.2 0.0
1999-Apr-23 Fri ### ### ### ### ### ### 0.0
1999-Apr-22 Thu ### ### ### ### 17,679 0 ### ### 0.0
1999-Apr-21 Wed ### 2.2 ### 2.2 21,821 ### 82.6 82.6 0.2
1999-Apr-20 Tue ### ### ### ### ### ### 0.0
1999-Apr-19 Mon ### 2.2 ### 2.2 37,121 ### 72.1 72.1 0.2
1999-Apr-16 Fri ### ### ### ### 26,770 0 ### ### 0.0
1999-Apr-15 Thu 2.145 ### 2.145 ### 31,021 33,270 68.3 68.3 0.0
1999-Apr-14 Wed ### ### ### ### 84.3 84.3 0.0
1999-Apr-13 Tue ### ### ### ### 26,720 0 ### ### 0.0
1999-Apr-12 Mon ### ### ### ### 87.7 87.7 0.0
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### 76.1 76.1 0.0
1999-Apr-06 Tue ### ### ### ### ### ### 0.0
1999-Apr-01 Thu ### ### ### ### 2,880 0 71.9 71.9 0.0
1999-Mar-31 Wed ### ### ### ### 5,920 0 74.2 74.2 0.0
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### ### ### 0.0
1999-Mar-26 Fri ### ### ### ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 1,550 0 ### ### 0.0
1999-Mar-24 Wed ### ### ### ### 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### 74.0 74.0 0.0
1999-Mar-19 Fri ### ### ### ### 16,244 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### ### ### ### ### ### 0.0
1999-Mar-16 Tue ### ### ### ### 74.0 74.0 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### ### ### 0.0
1999-Mar-04 Thu ### ### ### ### 27,842 0 ### ### 0.0
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Mar-02 Tue 2.2 2.2 ### ### 8.4 8.4 0.0
1999-Mar-01 Mon ### 2.2 ### 2.2 20,871 22,958 ### ### 0.2
1999-Feb-26 Fri ### ### ### ### ### ### 0.0
1999-Feb-25 Thu ### ### ### ### 19,677 0 29.9 29.9 0.0
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### ### ### 34,377 0 ### ### 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-19 Fri ### ### ### ### 45,870 0 11.8 11.8 0.0
1999-Feb-18 Thu ### ### ### ### 76.8 76.8 0.0
1999-Feb-17 Wed ### ### ### ### 15,386 0 81.5 81.5 0.0
1999-Feb-16 Tue ### ### ### ### 13.0 13.0 0.0
1999-Feb-15 Mon ### ### ### ### 27,275 0 ### ### 0.0
1999-Feb-12 Fri 2.144 ### ### ### 19,150 0 71.5 71.5 0.0
1999-Feb-11 Thu ### ### ### ### 32,221 0 91.8 91.8 0.0
1999-Feb-10 Wed ### ### ### ### 11,271 0 ### ### 0.0
1999-Feb-09 Tue 2 ### 2 ### 1,377 1,377 85.4 85.4 0.0
1999-Feb-08 Mon ### 2 ### ### 17,180 17,180 ### ### 0.0
1999-Feb-05 Fri ### ### 2 2 14,385 14,385 14.5 14.5 0.1
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### 2 ### ### ### 0.0
1999-Feb-02 Tue ### ### ### ### 17.4 17.4 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-28 Thu ### ### ### ### ### ### 0.0
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 3,321 0 77.5 77.5 0.0
1999-Jan-22 Fri ### ### ### ### ### ### 0.0
1999-Jan-21 Thu ### ### ### ### ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 18.9 18.9 0.0
1999-Jan-18 Mon ### ### ### ### 1,870 0 ### ### 0.0
1999-Jan-15 Fri ### ### ### ### ### ### 0.0
1999-Jan-14 Thu ### ### ### ### 23.5 23.5 0.0
1999-Jan-13 Wed ### ### ### ### 13,528 0 24.4 24.4 0.0
1999-Jan-12 Tue ### ### ### ### 7,072 0 69.1 69.1 0.0
1999-Jan-11 Mon ### ### ### ### 8,874 0 ### ### 0.0
1999-Jan-08 Fri ### 2.2 ### ### ### ### 0.0
1999-Jan-07 Thu ### ### ### ### 1,621 0 68.7 68.7 0.0
1999-Jan-06 Wed ### 2.2 ### 2.2 82.4 82.4 0.2
1999-Jan-05 Tue ### ### ### ### 77.8 77.8 0.0
1999-Jan-04 Mon 2.2 2.2 ### ### 12.1 12.1 0.0
1998-Dec-31 Thu 2.2 2.2 2.2 2.2 61.3 61.3 0.2
1998-Dec-30 Wed ### 2.2 ### 2.2 ### ### 0.2
1998-Dec-24 Thu 2.2 2.2 2.2 2.2 73.3 73.3 0.2
1998-Dec-23 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Dec-22 Tue ### 2.2 ### 2.2 51,950 57,145 90.8 90.8 0.2
1998-Dec-21 Mon ### 2.2 ### 2.2 ### ### 0.2
1998-Dec-18 Fri 2.24 2.24 ### ### 8,021 8,983 6.0 6.0 0.0
1998-Dec-17 Thu 2.2 2.22 2.2 2.2 69.4 69.4 0.2
1998-Dec-16 Wed ### ### ### ### 13,981 0 ### ### 0.0
1998-Dec-15 Tue ### ### ### ### ### ### 0.0
1998-Dec-14 Mon ### ### ### ### 1,679 0 ### ### 0.0
1998-Dec-11 Fri ### ### ### ### ### ### 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 75.9 75.9 0.0
1998-Dec-07 Mon ### ### ### ### 81.0 81.0 0.0
1998-Dec-04 Fri ### ### ### ### ### ### 0.0
1998-Dec-03 Thu ### ### ### ### ### ### 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Dec-01 Tue ### ### ### ### ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 9,421 0 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### 2 2 ### ### 0.1
1998-Nov-24 Tue 2 ### 2 ### ### ### 0.0
1998-Nov-23 Mon ### 2 ### 2 ### ### 0.1
1998-Nov-20 Fri ### ### ### ### 70.7 70.7 0.0
1998-Nov-19 Thu ### ### ### ### ### ### 0.0
1998-Nov-18 Wed ### ### ### ### ### ### 0.0
1998-Nov-17 Tue ### ### ### ### 75.2 75.2 0.0
1998-Nov-16 Mon ### ### ### ### 16.4 16.4 0.0
1998-Nov-13 Fri ### 2 ### ### 12.7 12.7 0.0
1998-Nov-12 Thu 2 ### 2 2 ### ### 0.1
1998-Nov-11 Wed ### 2 ### 2 70.9 70.9 0.1
1998-Nov-10 Tue 2 2 ### 2 4,047 4,047 ### ### 0.1
1998-Nov-09 Mon ### 2 ### 2 79.6 79.6 0.1
1998-Nov-06 Fri ### 2 ### ### 6,445 6,445 ### ### 0.0
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 9,080 0 75.2 75.2 0.0
1998-Nov-03 Tue ### ### ### ### 11,470 0 ### ### 0.0
1998-Nov-02 Mon 2 2 ### ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### 20.6 20.6 0.0
1998-Oct-29 Thu 2 2 ### ### ### ### 0.0
1998-Oct-28 Wed 2 ### 2 2 11,888 11,888 64.3 64.3 0.1
1998-Oct-26 Mon ### 2 ### 2 2,270 2,270 ### ### 0.1
1998-Oct-23 Fri ### 2 ### 2 82.3 82.3 0.1
1998-Oct-22 Thu 2 2 2 2 ### ### 0.1
1998-Oct-19 Mon 2 2 2 2 78.5 78.5 0.1
1998-Oct-16 Fri ### ### ### ### 14,050 0 ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-14 Wed 2 2 2 2 ### ### 0.1
1998-Oct-13 Tue ### ### ### ### 31.6 31.6 0.0
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Oct-09 Fri ### ### ### ### 69.6 69.6 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-06 Tue ### ### ### 2 27.0 27.0 0.1
1998-Oct-02 Fri ### ### ### ### 7,187 0 74.4 74.4 0.0
1998-Oct-01 Thu ### ### ### ### ### ### 0.0
1998-Sep-30 Wed ### 2 ### 2 11,687 11,687 ### ### 0.1
1998-Sep-28 Mon ### ### ### ### 72.9 72.9 0.0
1998-Sep-25 Fri ### ### ### ### ### ### 0.0
1998-Sep-24 Thu ### ### ### ### 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0
1998-Sep-22 Tue ### ### ### ### 26.3 26.3 0.0
1998-Sep-21 Mon ### ### ### ### 6.7 6.7 0.0
1998-Sep-17 Thu ### ### ### ### 9,440 0 77.8 77.8 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-15 Tue ### ### ### ### 73.5 73.5 0.0
1998-Sep-14 Mon 2 2 ### ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 4,973 0 83.7 83.7 0.0
1998-Sep-10 Thu 2 ### 2 ### ### ### 0.0
1998-Sep-09 Wed 2 2 2 2 ### ### 0.1
1998-Sep-08 Tue 2 2 2 2 ### ### 0.1
1998-Sep-07 Mon ### 2 ### 2 79.8 79.8 0.1
1998-Sep-04 Fri ### ### ### ### 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 8.5 8.5 0.0
1998-Sep-02 Wed ### ### 2 2 ### ### 0.1
1998-Sep-01 Tue 2 2 ### ### ### ### 0.0
1998-Aug-31 Mon ### 2 ### ### 74.5 74.5 0.0
1998-Aug-28 Fri ### ### 2 2 15.5 15.5 0.1
1998-Aug-27 Thu 2.045 ### 2.045 ### 83.8 83.8 0.0
1998-Aug-26 Wed ### ### ### ### ### ### 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 89.3 89.3 0.0
1998-Aug-21 Fri ### ### ### ### 73.1 73.1 0.0
1998-Aug-20 Thu ### ### ### ### 8,655 0 77.9 77.9 0.0
1998-Aug-19 Wed ### ### ### ### ### ### 0.0
1998-Aug-18 Tue ### ### ### ### 73.1 73.1 0.0
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-14 Fri ### ### ### ### ### ### 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### ### ### 0.0
1998-Aug-10 Mon ### ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### ### ### 3,970 0 ### ### 0.0
1998-Aug-06 Thu ### ### ### ### ### ### 0.0
1998-Aug-05 Wed ### ### ### ### 4,380 0 86.9 86.9 0.0
1998-Aug-04 Tue ### ### ### ### 8.6 8.6 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri ### ### ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 16,183 0 ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 90.1 90.1 0.0
1998-Jul-24 Fri ### ### ### ### 10.0 10.0 0.0
1998-Jul-23 Thu ### ### ### ### 24,843 0 ### ### 0.0
1998-Jul-22 Wed ### ### ### ### ### ### 0.0
1998-Jul-21 Tue ### ### ### ### 86.9 86.9 0.0
1998-Jul-20 Mon ### ### ### ### 10,950 0 ### ### 0.0
1998-Jul-17 Fri ### ### ### ### 4,443 0 ### ### 0.0
1998-Jul-16 Thu ### ### ### ### ### ### 0.0
1998-Jul-15 Wed ### ### 2 2 3.4 3.4 0.1
1998-Jul-14 Tue ### ### ### ### ### ### 0.0
1998-Jul-13 Mon ### ### ### ### 81.8 81.8 0.0
1998-Jul-10 Fri ### ### ### ### ### ### 0.0
1998-Jul-09 Thu 2 ### 2 ### 12,780 12,780 85.6 85.6 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### ### ### 14,220 0 91.6 91.6 0.0
1998-Jul-06 Mon ### ### ### ### 7,280 0 ### ### 0.0
1998-Jul-03 Fri ### ### ### ### ### ### 0.0
1998-Jul-02 Thu ### ### 1.87 1.87 ### ### ###
1998-Jul-01 Wed ### ### ### ### 11.0 11.0 0.0
1998-Jun-30 Tue ### ### ### ### 64.0 64.0 0.0
1998-Jun-29 Mon ### ### 1.87 1.87 11.3 11.3 ###
1998-Jun-26 Fri 2 2 2 2 13,850 ### ### ### 0.1
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### ### ### 0.0
1998-Jun-23 Tue ### 2 ### 2 ### ### 0.1
1998-Jun-22 Mon ### ### ### ### 76.5 76.5 0.0
1998-Jun-19 Fri 2 2 2 2 75.5 75.5 0.1
1998-Jun-18 Thu 2 2 2 2 12,140 24,280 65.1 65.1 0.1
1998-Jun-17 Wed ### ### ### ### ### ### 0.0
1998-Jun-16 Tue ### ### ### ### ### ### 0.0
1998-Jun-15 Mon ### ### ### ### ### ### 0.0
1998-Jun-12 Fri ### ### ### ### 9.5 9.5 0.0
1998-Jun-11 Thu ### ### ### ### 84.2 84.2 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### 27,020 0 ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 780 0 94.0 94.0 0.0
1998-Jun-02 Tue ### ### ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 83.9 83.9 0.0
1998-May-29 Fri ### ### ### ### ### ### 0.0
1998-May-28 Thu ### ### ### ### 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue ### ### ### ### 2,053 0 ### ### 0.0
1998-May-25 Mon ### ### ### ### 19,947 0 ### ### 0.0
1998-May-22 Fri ### ### ### ### 73.5 73.5 0.0
1998-May-21 Thu 2.082 2.086 ### ### 16,753 17,473 ### ### 0.0
1998-May-20 Wed ### ### ### ### ### ### 0.0
1998-May-19 Tue ### ### ### ### 13.7 13.7 0.0
1998-May-18 Mon ### ### ### ### 84.0 84.0 0.0
1998-May-15 Fri ### ### ### ### ### ### 0.0
1998-May-14 Thu ### ### ### ### ### ### 0.0
1998-May-13 Wed 2.25 2.25 ### ### 5.3 5.3 0.0
1998-May-12 Tue ### ### ### ### 15.8 15.8 0.0
1998-May-11 Mon ### 2.21 ### 2.21 ### ### 0.2
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### 19,020 0 ### ### 0.0
1998-May-04 Mon ### 2.2 ### 2.2 96.4 96.4 0.2
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-29 Wed ### ### ### ### 81.2 81.2 0.0
1998-Apr-28 Tue ### ### ### ### 18,170 0 ### ### 0.0
1998-Apr-24 Fri 2.2 2.2 ### ### ### ### 0.0
1998-Apr-21 Tue 2.26 2.26 2.26 2.26 76.7 76.7 ###
1998-Apr-20 Mon 2.29 2.29 2.29 2.29 ### ### ###
1998-Apr-17 Fri ### ### 2.29 ### 76.1 76.1 0.0
1998-Apr-16 Thu 2.28 ### 2.28 ### 75.1 75.1 0.0
1998-Apr-15 Wed ### ### 2.27 ### ### ### 0.0
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-09 Thu 2.25 ### 2.25 ### ### ### 0.0
1998-Apr-08 Wed ### ### 2.25 2.25 6.5 6.5 ###
1998-Apr-07 Tue ### ### ### ### 9,540 0 29.2 29.2 0.0
1998-Apr-06 Mon ### ### ### ### 1,083 0 76.1 76.1 0.0
1998-Apr-03 Fri 2.28 ### 2.28 2.28 ### ### 0.2
1998-Apr-02 Thu 2.28 2.28 2.28 2.28 4,227 ### ### ### 0.2
1998-Apr-01 Wed ### ### ### ### 5,650 0 ### ### 0.0
1998-Mar-31 Tue 2.28 2.28 2.28 2.28 2,373 ### ### ### 0.2
1998-Mar-30 Mon ### ### ### ### 6,627 0 27.7 27.7 0.0
1998-Mar-27 Fri ### ### ### ### 30.2 30.2 0.0
1998-Mar-26 Thu ### ### ### ### 74.2 74.2 0.0
1998-Mar-25 Wed ### ### ### ### ### ### 0.0
1998-Mar-24 Tue ### ### ### ### 25,923 0 15.8 15.8 0.0
1998-Mar-23 Mon ### ### ### ### 3,680 0 ### ### 0.0
1998-Mar-20 Fri 2.26 ### 2.26 ### 86.4 86.4 0.0
1998-Mar-19 Thu 2.25 2.26 2.25 2.26 6,350 ### 77.1 77.1 ###
1998-Mar-18 Wed 2.2 2.21 2.2 2.21 27,650 ### 77.1 77.1 0.2
1998-Mar-17 Tue 2.22 2.22 2.21 2.21 9,350 ### 24.4 24.4 0.2
1998-Mar-16 Mon 2.22 2.26 2.22 2.26 ### ### ###
1998-Mar-13 Fri ### 2.21 ### 2.21 ### ### 0.2
1998-Mar-12 Thu ### ### ### ### 90.2 90.2 0.0
1998-Mar-11 Wed ### ### ### ### 22,150 0 13.2 13.2 0.0
1998-Mar-10 Tue ### ### ### ### 28,759 0 ### ### 0.0
1998-Mar-09 Mon ### ### ### ### ### ### 0.0
1998-Mar-06 Fri 2.2 2.2 2.2 2.2 ### ### 0.2
1998-Mar-05 Thu 2.22 2.22 2.2 2.2 13,940 ### 34.6 34.6 0.2
1998-Mar-04 Wed 2.27 2.27 2.25 2.25 ### ### ###
1998-Mar-03 Tue ### ### ### ### 7,855 0 34.7 34.7 0.0
1998-Mar-02 Mon 2.29 ### 2.29 ### ### ### 0.0
1998-Feb-27 Fri ### ### 2.26 2.27 72.1 72.1 0.2
1998-Feb-26 Thu 2.25 2.25 2.2 2.2 ### ### 0.2
1998-Feb-25 Wed ### ### 2.29 ### ### ### 0.0
1998-Feb-24 Tue ### ### ### ### 1,040 0 24.3 24.3 0.0
1998-Feb-23 Mon ### ### ### ### 22.9 22.9 0.0
1998-Feb-20 Fri ### ### ### ### 72.4 72.4 0.0
1998-Feb-19 Thu ### 2.4 ### 2.4 36,850 44,220 ### ### ###
1998-Feb-18 Wed 2.4 2.4 2.4 2.4 ### ### ###
1998-Feb-17 Tue 2.457 2.46 2.4 2.4 41,950 ### ### ### ###
1998-Feb-16 Mon 2.4 2.4 ### 2.4 83.0 83.0 ###
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-12 Thu ### ### ### ### 73.5 73.5 0.0
1998-Feb-11 Wed ### 2.4 ### ### 6,040 7,248 ### ### 0.0
1998-Feb-10 Tue ### ### ### ### 78.9 78.9 0.0
1998-Feb-09 Mon ### ### ### ### 22,420 0 ### ### 0.0
1998-Feb-06 Fri ### ### ### ### 5,174 0 81.0 81.0 0.0
1998-Feb-05 Thu ### ### ### ### 16,426 0 ### ### 0.0
1998-Feb-04 Wed 2.4 2.4 ### ### 10.3 10.3 0.0
1998-Feb-03 Tue ### ### 2.42 2.42 19.0 19.0 0.2
1998-Feb-02 Mon 2.44 2.46 2.44 2.46 7,350 ### ### ### 0.2
1998-Jan-30 Fri 2.44 2.44 2.4 2.44 ### ### 0.2
1998-Jan-29 Thu ### 2.44 ### 2.44 14,440 ### 85.5 85.5 0.2
1998-Jan-28 Wed ### ### ### ### 36,580 0 19.1 19.1 0.0
1998-Jan-27 Tue 2.47 2.47 2.4 2.4 ### ### ###
1998-Jan-23 Fri 2.5 2.5 2.47 2.47 ### ### ###
1998-Jan-22 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1998-Jan-21 Wed 2.5 2.51 2.5 2.5 ### ### 0.2
1998-Jan-20 Tue 2.459 2.5 2.457 2.47 76.2 76.2 ###
1998-Jan-19 Mon 2.44 2.45 2.44 2.45 ### ### 0.2
1998-Jan-16 Fri 2.47 2.47 2.47 2.47 ### ### ###
1998-Jan-15 Thu ### ### 2.5 2.5 ### ### 0.2
1998-Jan-14 Wed 2.5 2.58 2.5 2.58 90.7 90.7 0.2
1998-Jan-13 Tue 2.4 2.5 2.4 2.5 95.9 95.9 0.2
1998-Jan-12 Mon 2.26 ### 2.26 ### 29,083 ### ### ### 0.0
1998-Jan-09 Fri ### ### 2.28 ### ### ### 0.0
1998-Jan-08 Thu 2.25 ### 2.24 ### 56,055 62,781 ### ### 0.0
1998-Jan-07 Wed 2.25 2.25 2.24 2.25 10,850 24,358 ### ### ###
1998-Jan-06 Tue 2.23 2.25 2.23 2.25 46,070 ### 72.5 72.5 ###
1998-Jan-05 Mon 2.2 2.25 2.2 2.25 85.3 85.3 ###
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### 1,440 0 ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 150 0 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### 13,520 0 71.6 71.6 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-22 Mon ### 2.2 ### ### 30.1 30.1 0.0
1997-Dec-19 Fri ### ### ### ### 79.5 79.5 0.0
1997-Dec-18 Thu ### 2.2 ### ### 20.2 20.2 0.0
1997-Dec-17 Wed 2.2 2.21 2.2 2.21 71.5 71.5 0.2
1997-Dec-16 Tue 2.153 2.25 ### 2.23 33,550 37,743 ### ### ###
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 57,350 0 94.4 94.4 0.0
1997-Dec-11 Thu ### ### ### ### 27,750 0 3.9 3.9 0.0
1997-Dec-10 Wed ### ### ### ### 96,880 0 79.5 79.5 0.0
1997-Dec-09 Tue 2.044 ### ### ### ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 92,640 0 89.6 89.6 0.0
1997-Dec-05 Fri ### ### ### ### ### ### 0.0
1997-Dec-04 Thu 1.88 ### 1.88 ### 27,020 ### 79.9 79.9 0.0
1997-Dec-03 Wed 1.87 1.88 1.87 1.88 5,980 ### 66.9 66.9 0.1
1997-Dec-02 Tue 1.85 1.88 1.84 1.88 ### ### 0.1
1997-Dec-01 Mon 1.8 1.84 1.8 1.84 86.1 86.1 ###
1997-Nov-28 Fri 1.83 1.84 1.83 1.84 ### ### ###
1997-Nov-27 Thu 1.84 1.84 1.84 1.84 75.8 75.8 ###
1997-Nov-26 Wed 1.88 1.88 1.85 1.85 ### ### 0.1
1997-Nov-25 Tue ### ### 1.88 1.88 6,540 6,147 27.4 27.4 0.1
1997-Nov-21 Fri ### ### ### ### 2,250 0 66.5 66.5 0.0
1997-Nov-20 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
1997-Nov-18 Tue 1.88 ### 1.85 1.85 ### ### 0.1
1997-Nov-17 Mon 1.88 1.88 1.86 1.86 ### ### 0.1
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed ### ### 1.85 ### 85.4 85.4 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 81.2 81.2 0.0
1997-Nov-06 Thu 1.89 ### 1.89 ### 73.7 73.7 0.0
1997-Nov-05 Wed 1.882 ### 1.85 ### 78.7 78.7 0.0
1997-Nov-04 Tue 1.887 ### 1.88 1.89 24,450 22,983 ### ### ###
1997-Nov-03 Mon 1.85 1.88 1.85 1.85 ### ### 0.1
1997-Oct-31 Fri 1.78 1.85 1.78 1.85 79.5 79.5 0.1
1997-Oct-30 Thu 1.82 1.85 1.78 1.78 32.0 32.0 0.1
1997-Oct-29 Wed 1.7 1.88 1.7 1.82 ### ### ###
1997-Oct-28 Tue 1.52 1.55 1.5 1.55 ### ### ###
1997-Oct-27 Mon ### ### ### ### ### ### 0.0
1997-Oct-24 Fri ### ### 1.81 1.81 6,180 ### ### ### ###
1997-Oct-23 Thu ### ### ### ### 15,775 0 58.5 58.5 0.0
1997-Oct-22 Wed ### ### ### ### 12,925 0 70.0 70.0 0.0
1997-Oct-21 Tue ### ### ### ### 72.4 72.4 0.0
1997-Oct-20 Mon 1.851 ### 1.85 ### 20,150 ### ### ### 0.0
1997-Oct-17 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1997-Oct-16 Thu ### ### ### ### ### ### 0.0
1997-Oct-15 Wed ### ### ### ### 77.6 77.6 0.0
1997-Oct-14 Tue ### ### ### ### 23,850 0 ### ### 0.0
1997-Oct-13 Mon ### ### ### ### ### ### 0.0
1997-Oct-10 Fri ### ### ### ### 79.4 79.4 0.0
1997-Oct-09 Thu ### ### ### ### 79.0 79.0 0.0
1997-Oct-08 Wed ### ### ### ### 75.5 75.5 0.0
1997-Oct-07 Tue ### ### ### ### 215,387 0 ### ### 0.0
1997-Oct-06 Mon ### ### ### ### 69.4 69.4 0.0
1997-Oct-03 Fri ### ### ### ### 74.3 74.3 0.0
1997-Oct-02 Thu ### ### ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 7,550 0 80.4 80.4 0.0
1997-Sep-30 Tue ### ### ### ### ### ### 0.0
1997-Sep-29 Mon 1.83 1.83 1.83 1.83 ### ### ###
1997-Sep-26 Fri 1.81 1.84 1.8 1.82 ### ### ###
1997-Sep-25 Thu 1.81 1.82 1.81 1.82 68.4 68.4 ###
1997-Sep-24 Wed 1.8 1.82 1.8 1.82 ### ### ###
1997-Sep-23 Tue 1.78 1.82 1.78 1.82 91.3 91.3 ###
1997-Sep-22 Mon 1.78 1.78 1.78 1.78 65.2 65.2 0.1
1997-Sep-19 Fri 1.76 1.77 1.75 1.75 8,770 ### 21.5 21.5 0.1
1997-Sep-18 Thu 1.77 1.77 1.77 1.77 72.4 72.4 ###
1997-Sep-16 Tue 1.75 1.77 1.75 1.77 84.8 84.8 ###
1997-Sep-15 Mon 1.75 1.75 1.75 1.75 72.8 72.8 0.1
1997-Sep-12 Fri 1.74 1.74 1.74 1.74 77.9 77.9 0.1
1997-Sep-11 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
1997-Sep-10 Wed 1.78 1.8 1.78 1.8 79.4 79.4 0.1
1997-Sep-09 Tue 1.78 1.78 1.78 1.78 ### ### 0.1
1997-Sep-08 Mon 1.72 1.74 1.72 1.74 78.9 78.9 0.1
1997-Sep-05 Fri 1.7 1.72 1.7 1.72 76.7 76.7 0.1
1997-Sep-04 Thu 1.73 1.73 1.72 1.72 27.5 27.5 0.1
1997-Sep-03 Wed 1.72 1.73 1.72 1.73 ### ### ###
1997-Sep-02 Tue 1.724 1.73 1.72 1.72 18,746 ### ### ### 0.1
1997-Sep-01 Mon 1.72 1.73 1.72 1.73 77.3 77.3 ###
1997-Aug-29 Fri 1.7 1.72 1.7 1.72 85.5 85.5 0.1
1997-Aug-28 Thu 1.7 1.72 1.7 1.72 80.8 80.8 0.1
1997-Aug-27 Wed 1.72 1.72 1.7 1.72 74.3 74.3 0.1
1997-Aug-26 Tue 1.7 1.72 1.7 1.72 83.7 83.7 0.1
1997-Aug-25 Mon 1.74 1.74 1.72 1.73 ### ### ###
1997-Aug-22 Fri 1.74 1.74 1.7 1.74 17,820 30,650 76.0 76.0 0.1
1997-Aug-21 Thu ### 1.72 ### 1.72 85.9 85.9 0.1
1997-Aug-20 Wed ### ### ### ### ### ### 0.0
1997-Aug-19 Tue ### ### ### ### 305,120 0 21.4 21.4 0.0
1997-Aug-18 Mon 1.552 1.58 1.53 1.58 ### ### 0.1
1997-Aug-14 Thu ### ### 1.58 ### ### ### 0.0
1997-Aug-13 Wed 1.58 1.58 1.58 1.58 ### ### 0.1
1997-Aug-12 Tue 1.59 ### 1.59 ### 3,144 ### 81.8 81.8 0.0
1997-Aug-11 Mon 1.59 ### 1.59 ### 83.9 83.9 0.0
1997-Aug-08 Fri ### ### ### ### 21.1 21.1 0.0
1997-Aug-07 Thu ### ### ### ### ### ### 0.0
1997-Aug-06 Wed 1.57 ### 1.56 ### 37,922 29,579 88.2 88.2 0.0
1997-Aug-05 Tue 1.57 1.57 1.57 1.57 ### ### 0.1
1997-Aug-04 Mon 1.56 1.57 1.56 1.57 ### ### 0.1
1997-Aug-01 Fri 1.55 1.56 1.55 1.56 70.5 70.5 ###
1997-Jul-31 Thu 1.53 1.55 1.53 1.55 ### ### ###
1997-Jul-30 Wed 1.56 1.56 1.53 1.53 ### ### ###
1997-Jul-29 Tue 1.56 1.56 1.55 1.56 ### ### ###
1997-Jul-28 Mon 1.54 1.56 1.54 1.56 77.9 77.9 ###
1997-Jul-25 Fri 1.52 1.52 1.52 1.52 ### ### 0.1
1997-Jul-24 Thu 1.55 1.55 1.52 1.52 16.4 16.4 0.1
1997-Jul-23 Wed 1.52 1.55 1.52 1.55 85.5 85.5 ###
1997-Jul-22 Tue ### 1.53 1.51 1.51 ### ### 0.1
1997-Jul-21 Mon 1.55 1.55 1.53 1.53 ### ### ###
1997-Jul-18 Fri 1.55 1.55 1.55 1.55 68.5 68.5 ###
1997-Jul-17 Thu 1.56 1.57 1.55 1.55 ### ### ###
1997-Jul-16 Wed 1.57 1.57 1.57 1.57 ### ### 0.1
1997-Jul-15 Tue 1.5 1.52 1.5 1.52 ### ### 0.1
1997-Jul-14 Mon 1.52 1.52 1.52 1.52 ### ### 0.1
1997-Jul-11 Fri 1.57 1.57 1.5 1.52 22,852 35,077 ### ### 0.1
1997-Jul-10 Thu ### ### 1.58 1.58 16,448 ### ### ### 0.1
1997-Jul-09 Wed 1.57 1.59 1.57 1.59 ### ### ###
1997-Jul-08 Tue 1.55 1.57 1.52 1.52 ### ### 0.1
1997-Jul-07 Mon 1.58 1.59 1.58 1.58 ### ### 0.1
1997-Jul-04 Fri 1.56 1.59 1.55 1.59 ### ### ###
1997-Jul-03 Thu 1.55 1.56 1.55 1.56 ### ### ###
1997-Jul-01 Tue 1.55 1.55 1.52 1.55 ### ### ###
1997-Jun-30 Mon 1.59 1.59 1.59 1.59 61.4 61.4 ###
1997-Jun-27 Fri ### ### 1.59 1.59 ### ### ###
1997-Jun-26 Thu 1.58 ### 1.58 ### 79.6 79.6 0.0
1997-Jun-25 Wed 1.55 ### 1.55 ### 91.8 91.8 0.0
1997-Jun-24 Tue 1.55 1.55 1.55 1.55 68.6 68.6 ###
1997-Jun-23 Mon 1.56 1.56 1.56 1.56 75.7 75.7 ###
1997-Jun-20 Fri ### ### ### ### 67.0 67.0 0.0
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed 1.57 1.58 1.56 1.56 25.9 25.9 ###
1997-Jun-17 Tue ### ### 1.55 ### 70.7 70.7 0.0
1997-Jun-16 Mon ### ### ### ### 27.2 27.2 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 69.8 69.8 0.0
1997-Jun-11 Wed ### 1.7 ### ### ### ### 0.0
1997-Jun-10 Tue 1.7 1.7 ### ### 13.2 13.2 0.0
1997-Jun-06 Fri ### 1.7 ### 1.7 ### ### ###
1997-Jun-05 Thu 1.7 1.7 ### ### 14.1 14.1 0.0
1997-Jun-04 Wed 1.7 1.7 1.7 1.7 350 ### ### ### ###
1997-Jun-03 Tue 1.71 1.71 ### ### 16,683 ### ### ### 0.0
1997-Jun-02 Mon 1.7 1.7 ### 1.7 ### ### ###
1997-May-30 Fri ### 1.7 ### 1.7 3,382 2,874 ### ### ###
1997-May-29 Thu ### ### ### ### 65.3 65.3 0.0
1997-May-28 Wed ### 1.7 ### ### 70.6 70.6 0.0
1997-May-27 Tue 1.7 1.7 1.7 1.7 ### ### ###
1997-May-26 Mon ### ### ### ### 22.6 22.6 0.0
1997-May-23 Fri ### ### ### ### 86.3 86.3 0.0
1997-May-22 Thu ### ### ### ### ### ### 0.0
1997-May-21 Wed ### ### ### ### ### ### 0.0
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon 1.58 ### 1.58 ### ### ### 0.0
1997-May-16 Fri 1.55 1.55 1.55 1.55 ### ### ###
1997-May-15 Thu 1.542 1.55 1.542 1.55 15,882 24,553 ### ### ###
1997-May-14 Wed 1.53 1.55 1.53 1.55 ### ### ###
1997-May-13 Tue 1.55 1.55 1.55 1.55 ### ### ###
1997-May-12 Mon 1.52 1.52 1.52 1.52 74.6 74.6 0.1
1997-May-08 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
1997-May-07 Wed 1.5 1.52 1.5 1.5 72.4 72.4 0.1
1997-May-06 Tue 1.548 1.56 1.5 1.5 ### ### 0.1
1997-May-05 Mon ### ### 1.55 1.55 9.5 9.5 ###
1997-May-02 Fri 1.55 ### 1.55 ### 90.4 90.4 0.0
1997-May-01 Thu 1.58 1.58 1.55 1.55 12.3 12.3 ###
1997-Apr-30 Wed ### ### ### ### 28.5 28.5 0.0
1997-Apr-29 Tue ### ### 1.57 1.57 ### ### 0.1
1997-Apr-28 Mon 1.45 1.45 1.45 1.45 ### ### ###
1997-Apr-24 Thu 1.44 1.45 1.44 1.45 75.1 75.1 ###
1997-Apr-23 Wed 1.44 1.44 1.44 1.44 70.6 70.6 0.1
1997-Apr-22 Tue ### 1.42 ### 1.42 30,350 21,548 77.0 77.0 ###
1997-Apr-21 Mon ### ### ### ### 7,850 0 87.1 87.1 0.0
1997-Apr-18 Fri ### ### ### ### 61.1 61.1 0.0
1997-Apr-16 Wed ### ### ### ### ### ### 0.0
1997-Apr-15 Tue ### ### ### ### 6,770 0 ### ### 0.0
1997-Apr-11 Fri ### ### ### ### 87.9 87.9 0.0
1997-Apr-10 Thu ### ### ### ### 22,320 0 ### ### 0.0
1997-Apr-09 Wed ### ### ### ### ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 520 0 ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 80.9 80.9 0.0
1997-Apr-04 Fri 1.377 ### ### ### 25,870 0 16.7 16.7 0.0
1997-Apr-03 Thu ### ### ### ### 81.6 81.6 0.0
1997-Apr-02 Wed ### ### ### ### 1,450 0 74.0 74.0 0.0
1997-Apr-01 Tue ### ### ### ### 86.2 86.2 0.0
1997-Mar-27 Thu ### ### ### ### 8.6 8.6 0.0
1997-Mar-26 Wed ### ### ### ### 16.0 16.0 0.0
1997-Mar-25 Tue ### ### ### ### 17.9 17.9 0.0
1997-Mar-24 Mon ### ### ### ### ### ### 0.0
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### 86.9 86.9 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### 2,180 0 ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-12 Wed ### ### ### ### 7,220 0 19.3 19.3 0.0
1997-Mar-11 Tue ### ### ### ### ### ### 0.0
1997-Mar-10 Mon ### ### ### ### ### ### 0.0
1997-Mar-07 Fri ### ### ### ### ### ### 0.0
1997-Mar-06 Thu ### ### ### ### 66.7 66.7 0.0
1997-Mar-05 Wed 1.27 1.28 1.27 1.28 74.0 74.0 ###
1997-Mar-04 Tue ### ### 1.25 1.25 5.1 5.1 ###
1997-Mar-03 Mon 1.29 ### 1.28 ### 10,170 ### ### ### 0.0
1997-Feb-28 Fri ### ### ### ### 17.0 17.0 0.0
1997-Feb-27 Thu ### ### ### ### ### ### 0.0
1997-Feb-26 Wed ### ### ### ### ### ### 0.0
1997-Feb-25 Tue ### ### ### ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 12.3 12.3 0.0
1997-Feb-21 Fri 1.25 1.25 1.2 1.2 5.1 5.1 0.1
1997-Feb-20 Thu 1.25 1.26 1.25 1.25 ### ### ###
1997-Feb-19 Wed ### ### ### ### 1,420 0 ### ### 0.0
1997-Feb-18 Tue ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### 86.3 86.3 0.0
1997-Feb-14 Fri ### ### ### ### ### ### 0.0
1997-Feb-13 Thu ### ### ### ### 19.6 19.6 0.0
1997-Feb-12 Wed ### ### ### ### 8,950 0 ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 68.2 68.2 0.0
1997-Feb-10 Mon ### ### ### ### ### ### 0.0
1997-Feb-07 Fri ### ### ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 5,250 0 85.2 85.2 0.0
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Feb-03 Mon ### ### ### ### 91.2 91.2 0.0
1997-Jan-31 Fri ### ### ### ### ### ### 0.0
1997-Jan-30 Thu 1.24 1.25 1.24 1.25 74.8 74.8 ###
1997-Jan-29 Wed 1.22 1.22 1.2 1.22 66.1 66.1 0.1
1997-Jan-28 Tue ### 1.2 ### 1.2 22,180 ### ### ### 0.1
1997-Jan-24 Fri ### ### ### ### 73.1 73.1 0.0
1997-Jan-23 Thu 1.2 1.22 ### ### 21.1 21.1 0.0
1997-Jan-22 Wed 1.22 1.22 1.2 1.2 16.4 16.4 0.1
1997-Jan-21 Tue 1.2 1.2 1.2 1.2 76.8 76.8 0.1
1997-Jan-20 Mon 1.2 1.22 1.2 1.2 ### ### 0.1
1997-Jan-17 Fri ### 1.2 ### 1.2 81.5 81.5 0.1
1997-Jan-16 Thu 1.2 1.2 ### ### ### ### 0.0
1997-Jan-15 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### 13.1 13.1 0.0
1997-Jan-10 Fri 1.2 1.2 ### 1.2 70.8 70.8 0.1
1997-Jan-09 Thu ### 1.21 ### 1.21 82.7 82.7 ###
1997-Jan-08 Wed 1.21 1.21 1.21 1.21 66.3 66.3 ###
1997-Jan-07 Tue 1.2 1.2 1.2 1.2 75.9 75.9 0.1
1997-Jan-06 Mon ### ### ### ### 81.9 81.9 0.0
1997-Jan-03 Fri ### ### ### ### 76.6 76.6 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-27 Fri ### ### ### ### ### ### 0.0
1996-Dec-24 Tue 1.2 1.2 1.2 1.2 67.6 67.6 0.1
1996-Dec-19 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
1996-Dec-18 Wed 1.2 1.2 1.2 1.2 250 ### ### ### 0.1
1996-Dec-16 Mon 1.22 1.22 1.2 1.2 ### ### 0.1
1996-Dec-12 Thu 1.2 1.22 1.2 1.22 ### ### 0.1
1996-Dec-11 Wed 1.21 1.21 1.2 1.2 7,881 ### 30.4 30.4 0.1
1996-Dec-10 Tue 1.2 1.2 1.2 1.2 66.6 66.6 0.1
1996-Dec-09 Mon ### 1.2 ### ### 21.9 21.9 0.0
1996-Dec-06 Fri ### 1.2 ### ### 92.6 92.6 0.0
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-04 Wed 1.23 1.23 1.2 1.2 13.5 13.5 0.1
1996-Dec-03 Tue 1.23 1.23 1.23 1.23 72.8 72.8 0.1
1996-Dec-02 Mon 1.2 1.2 1.2 1.2 70.7 70.7 0.1
1996-Nov-29 Fri 1.2 1.23 1.2 1.2 63.0 63.0 0.1
1996-Nov-28 Thu 1.2 1.2 1.2 1.2 67.9 67.9 0.1
1996-Nov-27 Wed 1.24 1.24 1.24 1.24 ### ### 0.1
1996-Nov-26 Tue 1.24 1.24 1.24 1.24 82.3 82.3 0.1
1996-Nov-25 Mon 1.24 1.24 1.24 1.24 72.0 72.0 0.1
1996-Nov-22 Fri 1.25 1.25 1.25 1.25 ### ### ###
1996-Nov-21 Thu 1.27 1.27 1.25 1.25 17.2 17.2 ###
1996-Nov-20 Wed 1.27 1.27 1.27 1.27 64.4 64.4 ###
1996-Nov-19 Tue 1.25 1.25 1.25 1.25 73.6 73.6 ###
1996-Nov-18 Mon ### ### ### ### 16.5 16.5 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-13 Wed ### ### ### ### 70.5 70.5 0.0
1996-Nov-12 Tue 1.349 ### ### ### ### ### 0.0
1996-Nov-07 Thu ### ### ### ### 78.2 78.2 0.0
1996-Nov-06 Wed ### ### ### ### 69.7 69.7 0.0
1996-Nov-05 Tue 1.25 1.28 1.25 1.28 91.0 91.0 ###
1996-Nov-04 Mon 1.25 1.25 1.23 1.25 63.9 63.9 ###
1996-Nov-01 Fri 1.25 1.25 1.25 1.25 71.5 71.5 ###
1996-Oct-31 Thu 1.28 1.28 1.24 1.25 10.3 10.3 ###
1996-Oct-30 Wed 1.28 ### 1.28 1.28 66.8 66.8 ###
1996-Oct-29 Tue 1.2 1.28 1.2 1.28 ### ### ###
1996-Oct-28 Mon 1.172 1.2 1.172 1.2 88.9 88.9 0.1
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 68.9 68.9 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu ### 1.2 ### ### ### ### 0.0
1996-Oct-16 Wed 1.2 1.2 1.2 1.2 73.4 73.4 0.1
1996-Oct-15 Tue 1.26 1.26 1.26 1.26 ### ### ###
1996-Oct-14 Mon 1.26 1.26 1.26 1.26 ### ### ###
1996-Oct-11 Fri 1.2 1.25 1.2 1.25 ### ### ###
1996-Oct-10 Thu ### ### ### ### 72.4 72.4 0.0
1996-Oct-09 Wed ### ### ### ### 89.6 89.6 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 21.0 21.0 0.0
1996-Oct-02 Wed ### ### ### ### 74.4 74.4 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### ### ### ### ### 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### ### ### 0.0
1996-Sep-19 Thu ### ### ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### ### ### 0.0
1996-Sep-17 Tue ### ### ### ### ### ### 0.0
1996-Sep-16 Mon ### ### ### ### 75.2 75.2 0.0
1996-Sep-13 Fri ### ### ### ### 94.0 94.0 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon ### ### ### ### 74.2 74.2 0.0
1996-Sep-06 Fri ### ### ### ### 86.3 86.3 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue 1.022 ### 1 1 ### ### ###
1996-Aug-26 Mon 0.955 1 ### 1 ### ### ###
1996-Aug-23 Fri ### ### ### ### 0 0.0
1996-Aug-22 Thu ### ### ### ### 90.8 90.8 0.0
1996-Aug-21 Wed ### ### ### ### 0 0.0
1996-Aug-20 Tue ### ### ### ### 13.0 13.0 0.0
1996-Aug-19 Mon ### ### ### ### 76.7 76.7 0.0
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 15.7 15.7 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu ### ### ### ### ### ### 0.0
1996-Aug-07 Wed ### ### ### ### 0 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### 0.89 0.89 12.8 12.8 ###
1996-Aug-02 Fri ### ### ### ### ### ### 0.0
1996-Aug-01 Thu 0.89 ### 0.89 ### 79.4 79.4 0.0
1996-Jul-31 Wed ### ### 0.88 0.88 7.8 7.8 0.1
1996-Jul-30 Tue 0.89 ### 0.89 ### ### ### 0.0
1996-Jul-29 Mon 0.89 0.89 0.89 0.89 83.1 83.1 ###
1996-Jul-26 Fri ### ### ### ### 0 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed 0.88 ### 0.88 ### ### ### 0.0
1996-Jul-23 Tue 0.85 0.85 0.85 0.85 0 ###
1996-Jul-22 Mon 0.85 0.85 0.85 0.85 0 ###
1996-Jul-19 Fri 0.84 0.87 0.84 0.85 76.6 76.6 ###
1996-Jul-18 Thu 0.82 0.82 0.82 0.82 68.6 68.6 0.1
1996-Jul-17 Wed 0.83 0.83 0.82 0.82 22.2 22.2 0.1
1996-Jul-16 Tue 0.86 0.86 0.82 0.82 12.3 12.3 0.1
1996-Jul-15 Mon 0.86 0.87 0.86 0.87 92.1 92.1 0.1
1996-Jul-12 Fri 0.89 0.89 0.89 0.89 83.0 83.0 ###
1996-Jul-11 Thu 0.87 ### 0.85 ### ### ### 0.0
1996-Jul-10 Wed 0.87 0.87 0.87 0.87 ### ### 0.1
1996-Jul-09 Tue 0.87 0.87 0.87 0.87 73.2 73.2 0.1
1996-Jul-08 Mon 0.83 0.83 0.83 0.83 0 ###
1996-Jul-05 Fri 0.83 0.83 0.83 0.83 0 ###
1996-Jul-04 Thu 0.85 0.85 0.83 0.83 ### ### ###
1996-Jul-03 Wed 0.85 0.85 0.85 0.85 ### ### ###
1996-Jul-02 Tue 0.85 0.85 0.85 0.85 0 ###
1996-Jul-01 Mon 0.85 0.85 0.85 0.85 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 2024-04-19 16:34:11 thru 2024-04-19 16:34:12 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000