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

Currently Wed 25-May-28 05:57:17 AM AEST

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

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

(PMT) PATRIOT BATTERY METALS INC Daily Prices...

     Prev Section TOC    Company Info for PMT    Limits Next Section


Company Details for (PMT) PATRIOT BATTERY METALS INC

Listing Code PMT
Listing Name PATRIOT BATTERY METALS INC
GICS Sector Materials
ISIN Name PERMANENT TRUSTEE CO
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PMT6


Maximum Price date available .. Tuesday 27th May 2025
Latest price with VOLUME for PMT .. Tuesday 5th November 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 13.5 50,839,923 99.8


Font Format Legend

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


End of day Prices (full format),

9600 Days for (PMT) PATRIOT BATTERY METALS INC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2025-May-27 Tue 0.245 0.25 0.24 0.245 69.2 69.2 0.0
2025-May-26 Mon 0.24 0.245 ### 0.24 524,976 ### 69.4 69.4 0.0
2025-May-23 Fri ### 0.25 ### 0.24 2,994,928 ### ### ### 0.0
2025-May-22 Thu ### 0.24 0.225 0.23 1,289,645 299,842 ### ### ###
2025-May-21 Wed 0.23 ### 0.225 ### ### ### 0.0
2025-May-20 Tue 0.225 0.2375 0.225 ### ### ### 0.0
2025-May-19 Mon 0.25 0.255 0.2175 0.23 5.5 5.5 ###
2025-May-16 Fri 0.24 0.26 0.24 0.25 3,437,353 ### 87.9 87.9 0.0
2025-May-15 Thu 0.245 0.25 0.24 0.245 3,811,676 ### ### ### 0.0
2025-May-14 Wed 0.245 0.255 0.24 0.245 3,043,225 ### 68.4 68.4 0.0
2025-May-13 Tue 0.255 ### 0.2375 0.24 4,220,040 501,129 ### ### 0.0
2025-May-12 Mon 0.24 0.25 0.24 0.245 82.2 82.2 0.0
2025-May-09 Fri 0.25 0.255 0.24 0.245 19.1 19.1 0.0
2025-May-08 Thu 0.26 0.26 ### 0.25 ### ### 0.0
2025-May-07 Wed 0.25 ### 0.25 ### 501,440 62,680 ### ### 0.0
2025-May-06 Tue 0.26 0.26 0.2475 0.25 10.9 10.9 0.0
2025-May-05 Mon 0.26 ### 0.25 0.255 772,745 ### ### ### 0.0
2025-May-02 Fri 0.26 ### 0.255 0.26 ### ### 0.0
2025-May-01 Thu 0.28 0.28 0.26 ### 9.3 9.3 0.0
2025-Apr-30 Wed ### 0.275 0.26 0.275 663,480 177,480 89.1 89.1 ###
2025-Apr-29 Tue ### 0.275 0.26 0.275 ### ### ###
2025-Apr-28 Mon 0.275 0.28 0.26 0.26 9.6 9.6 0.0
2025-Apr-24 Thu 0.26 0.28 0.26 0.28 1,247,581 336,846 ### ### ###
2025-Apr-23 Wed 0.25 ### 0.2475 ### 993,189 ### 93.4 93.4 0.0
2025-Apr-22 Tue 0.24 0.25 0.23 0.25 ### ### 0.0
2025-Apr-17 Thu ### 0.25 0.23 0.25 2,927,388 702,573 ### ### 0.0
2025-Apr-16 Wed ### 0.245 ### ### 4,222,184 ### 68.0 68.0 0.0
2025-Apr-15 Tue ### 0.245 0.225 ### 3,657,875 ### 67.8 67.8 0.0
2025-Apr-14 Mon 0.24 0.24 0.225 ### 18.4 18.4 0.0
2025-Apr-11 Fri 0.21 0.23 0.21 0.22 86.7 86.7 0.0
2025-Apr-10 Thu 0.23 ### ### ### 7.7 7.7 0.0
2025-Apr-09 Wed 0.21 ### ### ### 10.2 10.2 0.0
2025-Apr-08 Tue ### 0.2225 ### 0.22 3,309,921 368,228 ### ### 0.0
2025-Apr-07 Mon ### ### 0.2 ### 4,226,729 422,672 25.7 25.7 0.0
2025-Apr-04 Fri 0.25 0.25 0.23 ### 2,817,552 ### 12.1 12.1 0.0
2025-Apr-03 Thu ### ### 0.255 0.26 1,179,646 ### 27.3 27.3 0.0
2025-Apr-02 Wed 0.275 0.28 0.26 ### 1,211,443 327,089 ### ### 0.0
2025-Apr-01 Tue 0.27 0.2825 0.27 0.275 86.3 86.3 ###
2025-Mar-31 Mon 0.285 0.2875 0.27 0.275 ### ### ###
2025-Mar-28 Fri ### ### 0.285 0.29 12.6 12.6 ###
2025-Mar-27 Thu ### 0.3075 0.29 0.29 1,525,250 ### ### ### ###
2025-Mar-26 Wed ### 0.325 ### ### 1,608,573 ### ### ### 0.0
2025-Mar-25 Tue ### 0.3125 ### ### ### ### 0.0
2025-Mar-24 Mon ### ### ### ### 93.0 93.0 0.0
2025-Mar-21 Fri 0.325 0.325 ### ### 6,021,485 ### ### ### 0.0
2025-Mar-20 Thu ### 0.325 0.3075 ### 1,636,176 517,440 ### ### 0.0
2025-Mar-19 Wed ### 0.325 ### ### 2,608,670 ### ### ### 0.0
2025-Mar-18 Tue ### 0.3175 ### ### 2,396,958 ### ### ### 0.0
2025-Mar-17 Mon ### 0.325 ### ### 2,603,922 ### ### ### 0.0
2025-Mar-14 Fri 0.28 0.3025 0.28 ### ### ### 0.0
2025-Mar-13 Thu 0.255 0.28 0.255 0.275 1,740,689 ### 94.5 94.5 ###
2025-Mar-12 Wed 0.26 0.275 0.255 0.26 3,517,859 ### 69.5 69.5 0.0
2025-Mar-11 Tue 0.26 ### 0.2525 0.26 76.6 76.6 0.0
2025-Mar-10 Mon 0.28 0.29 0.2725 0.275 22.3 22.3 ###
2025-Mar-07 Fri 0.29 0.2925 0.28 0.28 13.5 13.5 ###
2025-Mar-06 Thu 0.29 ### 0.285 ### 4,590,577 654,157 ### ### 0.0
2025-Mar-05 Wed 0.27 0.28 0.26 0.275 ### ### ###
2025-Mar-04 Tue 0.275 0.275 0.26 ### 2,281,575 610,321 16.7 16.7 0.0
2025-Mar-03 Mon 0.28 0.29 0.27 0.285 4,226,189 ### ### ### ###
2025-Feb-28 Fri 0.28 0.2875 0.26 ### 1,554,155 425,449 12.8 12.8 0.0
2025-Feb-27 Thu ### 0.28 ### 0.275 ### ### ###
2025-Feb-26 Wed 0.27 0.275 0.26 ### 27.7 27.7 0.0
2025-Feb-25 Tue 0.27 0.27 0.26 0.27 2,394,851 ### ### ### ###
2025-Feb-24 Mon 0.27 0.275 0.27 0.275 1,043,788 ### ### ### ###
2025-Feb-21 Fri 0.285 ### 0.275 0.28 1,495,982 ### ### ### ###
2025-Feb-20 Thu 0.29 0.29 0.28 0.285 2,255,281 642,755 ### ### ###
2025-Feb-19 Wed ### ### 0.285 0.29 ### ### ###
2025-Feb-18 Tue ### ### ### ### ### ### 0.0
2025-Feb-17 Mon ### ### 0.29 ### 910,624 132,040 21.7 21.7 0.0
2025-Feb-14 Fri ### ### ### ### 1,704,724 0 ### ### 0.0
2025-Feb-13 Thu ### 0.325 ### ### 80.9 80.9 0.0
2025-Feb-12 Wed ### ### 0.29 0.29 6.6 6.6 ###
2025-Feb-11 Tue ### ### ### ### 4,385,376 0 81.7 81.7 0.0
2025-Feb-10 Mon ### ### ### ### 1,798,678 0 13.1 13.1 0.0
2025-Feb-07 Fri ### 0.325 ### ### 3,977,049 646,270 ### ### 0.0
2025-Feb-06 Thu ### ### ### ### ### ### 0.0
2025-Feb-05 Wed 0.325 ### 0.325 ### ### ### 0.0
2025-Feb-04 Tue ### 0.3275 ### ### 1,283,958 210,248 81.7 81.7 0.0
2025-Feb-03 Mon ### ### ### ### 13.8 13.8 0.0
2025-Jan-31 Fri ### 0.345 ### ### ### ### 0.0
2025-Jan-30 Thu ### 0.3325 ### ### ### ### 0.0
2025-Jan-29 Wed ### ### ### ### 3,518,542 0 ### ### 0.0
2025-Jan-28 Tue ### ### ### 0.345 5,770,820 0 15.4 15.4 0.0
2025-Jan-24 Fri ### ### 0.355 0.355 9.7 9.7 0.0
2025-Jan-23 Thu ### ### ### ### ### ### 0.0
2025-Jan-22 Wed ### ### ### ### 4,827,571 0 ### ### 0.0
2025-Jan-21 Tue ### 0.4 0.385 ### 1,455,373 ### ### ### 0.0
2025-Jan-20 Mon 0.4 0.4025 ### ### 1,316,049 264,854 19.5 19.5 0.0
2025-Jan-17 Fri ### 0.42 ### 0.4 75.3 75.3 0.0
2025-Jan-16 Thu ### 0.41 ### ### ### ### 0.0
2025-Jan-15 Wed ### 0.41 0.385 ### 3,858,520 ### 79.2 79.2 0.0
2025-Jan-14 Tue ### ### 0.375 0.375 ### ### ###
2025-Jan-13 Mon ### 0.3825 ### 0.375 2,072,520 ### 31.1 31.1 ###
2025-Jan-10 Fri 0.385 ### 0.385 0.385 1,117,149 215,051 71.0 71.0 0.0
2025-Jan-09 Thu 0.4 0.4075 0.385 ### 3,615,084 1,432,477 ### ### 0.0
2025-Jan-08 Wed ### 0.425 ### ### 1,858,347 ### 86.1 86.1 0.0
2025-Jan-07 Tue ### ### 0.3925 0.4 902,522 ### ### ### 0.0
2025-Jan-06 Mon ### 0.41 ### 0.4 872,128 178,786 30.4 30.4 0.0
2025-Jan-03 Fri 0.42 0.425 ### ### 1,573,454 334,358 ### ### 0.0
2025-Jan-02 Thu 0.41 ### ### 0.41 1,225,370 0 ### ### ###
2024-Dec-31 Tue 0.41 0.43 0.4 ### 1,534,773 ### 20.3 20.3 0.0
2024-Dec-30 Mon 0.425 0.425 0.41 0.42 21.1 21.1 ###
2024-Dec-27 Fri 0.42 0.425 0.41 0.425 72.8 72.8 ###
2024-Dec-24 Tue 0.41 0.43 0.4 ### 79.3 79.3 0.0
2024-Dec-23 Mon 0.375 0.42 ### ### 10,323,357 ### ### ### 0.0
2024-Dec-20 Fri ### ### ### 0.385 15,157,689 0 ### ### 0.0
2024-Dec-19 Thu 0.375 0.375 0.345 ### 9,180,842 ### ### ### 0.0
2024-Dec-18 Wed ### ### 0.285 ### 92.6 92.6 0.0
2024-Dec-17 Tue ### ### ### ### 1,955,374 0 ### ### 0.0
2024-Dec-16 Mon ### ### ### ### ### ### 0.0
2024-Dec-13 Fri ### 0.325 ### ### ### ### 0.0
2024-Dec-12 Thu ### ### ### ### 2,008,322 0 85.4 85.4 0.0
2024-Dec-11 Wed ### ### ### ### 8.4 8.4 0.0
2024-Dec-10 Tue 0.325 ### 0.3125 ### 4,645,524 ### 27.4 27.4 0.0
2024-Dec-09 Mon ### ### ### ### 4,052,452 0 ### ### 0.0
2024-Dec-06 Fri 0.285 ### 0.285 ### 5,285,384 ### ### ### 0.0
2024-Dec-05 Thu ### ### 0.275 0.29 5,438,888 747,847 ### ### ###
2024-Dec-04 Wed ### ### 0.29 ### ### ### 0.0
2024-Dec-03 Tue 0.285 ### 0.285 ### 5,310,321 756,720 92.8 92.8 0.0
2024-Dec-02 Mon 0.28 0.2975 0.275 0.28 4,394,974 ### ### ### ###
2024-Nov-29 Fri 0.26 0.285 0.255 0.275 ### ### ###
2024-Nov-28 Thu 0.25 0.255 0.24 0.25 7,847,087 1,942,154 ### ### 0.0
2024-Nov-27 Wed 0.25 0.255 0.24 0.24 10,798,072 2,672,522 10.7 10.7 0.0
2024-Nov-26 Tue 0.26 ### 0.245 0.245 10,283,427 ### 7.8 7.8 0.0
2024-Nov-25 Mon 0.27 0.27 0.26 0.26 ### ### 0.0
2024-Nov-22 Fri 0.275 0.2775 0.25 0.27 21.5 21.5 ###
2024-Nov-21 Thu 0.275 0.275 0.245 0.25 3.9 3.9 0.0
2024-Nov-20 Wed 0.28 0.285 0.275 0.275 27.2 27.2 ###
2024-Nov-19 Tue 0.285 ### 0.275 0.28 2,895,975 ### 22.6 22.6 ###
2024-Nov-18 Mon ### ### 0.285 0.285 ### ### ###
2024-Nov-15 Fri ### ### 0.285 ### 6,961,870 ### 6.7 6.7 0.0
2024-Nov-14 Thu ### ### ### ### ### ### 0.0
2024-Nov-13 Wed ### 0.3625 ### ### ### ### 0.0
2024-Nov-12 Tue ### 0.355 ### ### ### ### 0.0
2024-Nov-11 Mon ### ### ### ### 2,941,984 0 6.7 6.7 0.0
2024-Nov-08 Fri ### 0.3725 0.355 ### 1,545,285 ### 20.5 20.5 0.0
2024-Nov-07 Thu 0.355 ### ### ### 2,139,720 0 ### ### 0.0
2024-Nov-06 Wed 0.375 0.385 0.3675 ### 1,730,981 651,281 ### ### 0.0
2024-Nov-05 Tue ### ### 0.3575 ### 3,720,842 ### ### ### 0.0
2024-Nov-04 Mon 0.385 0.385 ### 0.375 ### ### ###
2024-Nov-01 Fri 0.385 0.385 ### 0.375 16.3 16.3 ###
2024-Oct-31 Thu 0.385 ### ### ### 78.1 78.1 0.0
2024-Oct-30 Wed 0.375 ### 0.375 ### 3,235,785 ### 91.3 91.3 0.0
2024-Oct-29 Tue ### ### 0.375 ### ### ### 0.0
2024-Oct-28 Mon ### ### 0.375 ### 29.0 29.0 0.0
2024-Oct-25 Fri 0.385 ### ### ### 1,182,870 0 79.3 79.3 0.0
2024-Oct-24 Thu 0.385 ### 0.3775 ### 2,119,088 399,977 ### ### 0.0
2024-Oct-23 Wed ### 0.41 ### ### 1,724,748 353,573 ### ### 0.0
2024-Oct-22 Tue 0.41 ### ### 0.41 1,596,170 0 72.9 72.9 ###
2024-Oct-21 Mon ### 0.425 0.4 0.42 77.3 77.3 ###
2024-Oct-18 Fri 0.43 0.445 ### 0.41 1,653,028 ### ### ### ###
2024-Oct-17 Thu ### 0.45 0.43 ### 1,091,582 ### ### ### 0.0
2024-Oct-16 Wed 0.45 0.45 0.43 ### ### ### 0.0
2024-Oct-15 Tue 0.45 0.45 ### 0.45 63.6 63.6 0.0
2024-Oct-14 Mon 0.45 0.45 0.43 0.44 1,492,788 656,826 ### ### ###
2024-Oct-11 Fri 0.455 0.455 0.445 0.445 1,508,789 678,955 14.1 14.1 ###
2024-Oct-10 Thu 0.47 0.48 0.4575 ### 3,695,529 1,732,279 ### ### 0.0
2024-Oct-09 Wed 0.455 0.455 0.425 ### 1,665,775 732,941 ### ### 0.0
2024-Oct-08 Tue 0.485 ### 0.455 ### ### ### 0.0
2024-Oct-07 Mon 0.475 0.49 0.47 0.48 3,648,277 1,751,172 ### ### 0.0
2024-Oct-04 Fri 0.44 0.445 0.42 ### 2,306,659 ### 26.5 26.5 0.0
2024-Oct-03 Thu 0.46 0.46 ### ### 8.0 8.0 0.0
2024-Oct-02 Wed 0.43 0.47 0.425 0.455 92.8 92.8 0.0
2024-Oct-01 Tue 0.43 ### ### 0.42 ### ### ###
2024-Sep-30 Mon 0.43 0.44 0.425 0.43 ### ### ###
2024-Sep-27 Fri 0.41 0.43 0.4 0.42 5,507,243 ### 81.0 81.0 ###
2024-Sep-26 Thu ### ### ### ### ### ### 0.0
2024-Sep-25 Wed ### ### 0.3775 0.385 79.0 79.0 0.0
2024-Sep-24 Tue 0.355 ### 0.345 ### 74.9 74.9 0.0
2024-Sep-23 Mon ### 0.3675 0.345 ### ### ### 0.0
2024-Sep-20 Fri ### ### 0.355 0.355 3,311,971 587,874 ### ### 0.0
2024-Sep-19 Thu ### 0.385 ### ### 1,835,324 ### 82.0 82.0 0.0
2024-Sep-18 Wed 0.4 0.4 0.375 ### 1,875,323 726,687 ### ### 0.0
2024-Sep-17 Tue ### 0.4 ### 0.4 743,443 148,688 ### ### 0.0
2024-Sep-16 Mon 0.385 ### 0.375 ### 1,533,452 287,522 ### ### 0.0
2024-Sep-13 Fri 0.41 0.41 ### 0.385 2,497,422 511,971 ### ### 0.0
2024-Sep-12 Thu 0.4 0.41 ### 0.4 ### ### 0.0
2024-Sep-11 Wed 0.345 0.4 0.345 ### 9,577,072 3,567,459 96.6 96.6 0.0
2024-Sep-10 Tue ### ### ### ### 13,669,650 0 8.2 8.2 0.0
2024-Sep-09 Mon ### ### ### ### 85.2 85.2 0.0
2024-Sep-06 Fri ### ### ### ### 19.1 19.1 0.0
2024-Sep-05 Thu 0.4 ### 0.385 ### 26.6 26.6 0.0
2024-Sep-04 Wed ### ### ### 0.385 2,748,677 0 6.0 6.0 0.0
2024-Sep-03 Tue 0.44 0.44 0.4225 ### 28.5 28.5 0.0
2024-Sep-02 Mon 0.45 0.4575 0.43 0.44 23.0 23.0 ###
2024-Aug-30 Fri ### ### 0.4425 0.445 1,594,779 352,844 7.8 7.8 ###
2024-Aug-29 Thu 0.47 0.475 0.45 0.46 21.6 21.6 0.0
2024-Aug-28 Wed ### ### 0.47 0.485 873,441 205,258 20.8 20.8 0.0
2024-Aug-27 Tue ### 0.51 ### 0.5 28.4 28.4 0.0
2024-Aug-26 Mon 0.51 0.525 ### 0.51 1,239,543 325,380 ### ### ###
2024-Aug-23 Fri 0.52 0.53 ### ### 894,255 236,977 14.5 14.5 0.0
2024-Aug-22 Thu 0.55 0.555 0.51 0.52 ### ### 0.0
2024-Aug-21 Wed 0.5 ### ### 0.52 ### ### 0.0
2024-Aug-20 Tue ### 0.5325 0.5 ### 927,840 ### ### ### 0.0
2024-Aug-19 Mon 0.525 0.53 ### 0.52 ### ### 0.0
2024-Aug-16 Fri 0.53 0.55 0.52 0.54 3,956,656 ### 80.3 80.3 0.0
2024-Aug-15 Thu 0.5 0.5 0.475 0.48 1,286,329 627,085 ### ### 0.0
2024-Aug-14 Wed ### ### 0.4825 0.485 1,412,544 340,776 9.4 9.4 0.0
2024-Aug-13 Tue ### ### 0.48 0.5 1,554,789 373,149 27.6 27.6 0.0
2024-Aug-12 Mon ### 0.52 0.5 0.51 78.1 78.1 ###
2024-Aug-09 Fri ### 0.49 0.46 0.485 89.5 89.5 0.0
2024-Aug-08 Thu 0.46 ### ### 0.44 2,136,744 0 ### ### ###
2024-Aug-07 Wed 0.445 0.485 ### 0.46 86.4 86.4 0.0
2024-Aug-06 Tue 0.445 0.46 0.425 0.44 ### ### ###
2024-Aug-05 Mon 0.455 0.455 0.455 0.455 ### ### 0.0
2024-Aug-02 Fri 0.48 0.48 0.45 0.455 ### ### 0.0
2024-Aug-01 Thu 0.525 0.53 0.49 0.5 2,529,759 1,290,177 8.5 8.5 0.0
2024-Jul-31 Wed 0.48 0.525 0.48 0.525 96.4 96.4 0.0
2024-Jul-30 Tue 0.485 ### 0.47 0.49 80.3 80.3 ###
2024-Jul-29 Mon 0.49 0.52 0.48 0.52 95.8 95.8 0.0
2024-Jul-26 Fri 0.47 0.485 ### 0.48 ### ### 0.0
2024-Jul-25 Thu 0.47 0.48 0.46 ### 31.3 31.3 0.0
2024-Jul-24 Wed ### ### 0.47 0.48 15.0 15.0 0.0
2024-Jul-23 Tue 0.51 0.51 ### ### 15.8 15.8 0.0
2024-Jul-22 Mon ### 0.52 ### ### 23.7 23.7 0.0
2024-Jul-19 Fri ### 0.525 ### 0.52 2,499,856 ### 88.6 88.6 0.0
2024-Jul-18 Thu ### ### ### 0.51 2,005,144 0 ### ### ###
2024-Jul-17 Wed 0.54 0.56 0.54 0.55 ### ### ###
2024-Jul-16 Tue 0.56 0.56 0.53 ### 1,319,823 ### 11.1 11.1 0.0
2024-Jul-15 Mon 0.58 0.585 0.555 ### ### ### 0.0
2024-Jul-12 Fri 0.525 0.5725 0.5225 ### 94.3 94.3 0.0
2024-Jul-11 Thu 0.525 0.53 0.51 0.51 ### ### ###
2024-Jul-10 Wed 0.5 0.53 0.5 0.52 2,335,689 1,202,879 90.7 90.7 0.0
2024-Jul-09 Tue ### 0.52 ### 0.5 15.0 15.0 0.0
2024-Jul-08 Mon 0.55 0.55 ### 0.51 3,498,681 ### ### ### ###
2024-Jul-05 Fri 0.57 0.57 ### 0.545 2,409,874 ### 6.5 6.5 0.0
2024-Jul-04 Thu 0.56 0.57 0.55 0.56 68.2 68.2 ###
2024-Jul-03 Wed 0.55 0.555 0.53 ### 13.3 13.3 0.0
2024-Jul-02 Tue 0.545 0.55 0.53 ### ### ### 0.0
2024-Jul-01 Mon 0.56 0.57 ### ### ### ### 0.0
2024-Jun-28 Fri ### 0.57 ### 0.56 4,138,453 1,179,459 27.3 27.3 ###
2024-Jun-27 Thu 0.585 0.585 0.56 ### 3,324,683 1,903,381 12.4 12.4 0.0
2024-Jun-26 Wed 0.545 0.575 0.53 0.575 ### ### ###
2024-Jun-25 Tue 0.58 ### 0.55 0.56 ### ### ###
2024-Jun-24 Mon 0.555 0.575 0.54 0.55 4,864,549 2,711,986 40.3 40.3 ###
2024-Jun-21 Fri ### ### 0.55 0.57 5.9 5.9 ###
2024-Jun-20 Thu ### 0.645 ### ### 6,320,828 ### ### ### 0.0
2024-Jun-19 Wed 0.625 ### ### ### 8,117,353 0 ### ### 0.0
2024-Jun-18 Tue 0.675 0.675 0.645 0.655 4,384,379 ### 14.4 14.4 ###
2024-Jun-17 Mon ### ### ### ### 79.3 79.3 0.0
2024-Jun-14 Fri ### ### 0.655 ### ### ### 0.0
2024-Jun-13 Thu 0.745 0.75 0.7225 0.73 3,978,175 ### 22.6 22.6 0.1
2024-Jun-12 Wed 0.745 0.7625 0.725 ### 2,179,571 1,621,055 ### ### 0.0
2024-Jun-11 Tue ### ### 0.7275 0.75 31.8 31.8 ###
2024-Jun-07 Fri 0.755 0.7875 0.7525 ### 80.5 80.5 0.0
2024-Jun-06 Thu 0.785 0.785 ### 0.755 ### ### ###
2024-Jun-05 Wed 0.825 0.825 0.77 0.785 4,575,545 ### 10.5 10.5 ###
2024-Jun-04 Tue 0.87 0.87 ### 0.845 19.2 19.2 ###
2024-Jun-03 Mon 0.875 ### 0.855 0.885 2,797,583 ### ### ### ###
2024-May-31 Fri 0.85 0.88 0.85 0.87 50,839,923 ### ### ### 0.1
2024-May-30 Thu 0.87 0.875 ### 0.855 26.4 26.4 ###
2024-May-29 Wed 0.88 ### 0.845 0.875 10,216,724 ### ### ### 0.1
2024-May-28 Tue ### ### 0.875 0.89 2,367,285 1,035,687 ### ### ###
2024-May-27 Mon 0.885 ### 0.85 0.89 ### ### ###
2024-May-24 Fri ### ### 0.86 0.875 ### ### 0.1
2024-May-23 Thu ### ### 0.89 ### ### ### 0.0
2024-May-22 Wed ### ### 0.89 ### ### ### 0.0
2024-May-21 Tue ### ### ### ### 0 0.0
2024-May-20 Mon ### ### ### ### 65.3 65.3 0.0
2024-May-17 Fri ### ### ### ### 7,971,473 0 95.9 95.9 0.0
2024-May-16 Thu 0.875 0.885 0.85 0.875 64.2 64.2 0.1
2024-May-15 Wed ### 0.88 ### 0.8 5,888,289 2,590,847 ### ### 0.1
2024-May-14 Tue 0.84 0.86 ### 0.845 1,206,985 ### ### ### ###
2024-May-13 Mon 0.87 0.88 ### ### 2,091,086 920,077 14.0 14.0 0.0
2024-May-10 Fri ### ### 0.875 0.875 5.9 5.9 0.1
2024-May-09 Thu ### ### 0.885 ### ### ### 0.0
2024-May-08 Wed 0.88 ### ### ### 5,058,589 0 93.6 93.6 0.0
2024-May-07 Tue ### 0.885 ### 0.88 ### ### 0.1
2024-May-06 Mon ### 0.825 0.785 0.79 2,616,880 2,106,588 31.8 31.8 ###
2024-May-03 Fri 0.77 ### ### ### ### ### 0.0
2024-May-02 Thu ### ### 0.75 0.755 ### ### ###
2024-May-01 Wed 0.77 ### ### 0.775 3,153,248 0 ### ### 0.1
2024-Apr-30 Tue 0.78 ### 0.77 0.775 4,272,127 ### ### ### 0.1
2024-Apr-29 Mon 0.76 0.79 0.75 0.755 3,812,083 ### 27.6 27.6 ###
2024-Apr-26 Fri 0.76 0.76 0.72 0.75 ### ### ###
2024-Apr-24 Wed 0.75 0.76 ### 0.755 2,903,854 ### 75.7 75.7 ###
2024-Apr-23 Tue 0.725 0.745 0.7225 ### ### ### 0.0
2024-Apr-22 Mon 0.73 ### 0.7 0.72 22.8 22.8 ###
2024-Apr-19 Fri 0.77 0.77 0.71 0.73 5,139,388 3,803,147 ### ### 0.1
2024-Apr-18 Thu ### ### ### 0.785 23.2 23.2 ###
2024-Apr-17 Wed 0.825 0.83 0.7975 0.8 13.9 13.9 0.1
2024-Apr-16 Tue 0.82 0.825 ### ### 8.7 8.7 0.0
2024-Apr-15 Mon 0.82 0.845 ### 0.82 ### ### 0.1
2024-Apr-12 Fri 0.83 0.855 0.8225 0.83 4,807,850 4,032,584 ### ### ###
2024-Apr-11 Thu 0.845 0.85 ### 0.81 3,530,251 1,500,356 ### ### 0.1
2024-Apr-10 Wed 0.87 0.875 0.84 0.85 ### ### ###
2024-Apr-09 Tue ### ### 0.855 ### 4,486,759 1,918,089 8.2 8.2 0.0
2024-Apr-08 Mon 0.885 0.885 0.825 0.84 ### ### ###
2024-Apr-05 Fri 0.89 ### 0.89 0.89 ### ### ###
2024-Apr-04 Thu ### ### 0.89 ### 1,670,051 743,172 81.6 81.6 0.0
2024-Apr-03 Wed 0.87 ### ### 0.87 ### ### 0.1
2024-Apr-02 Tue ### ### 0.88 0.885 1,580,772 ### ### ### ###
2024-Mar-28 Thu ### ### 0.89 ### 2,982,570 1,327,243 ### ### 0.0
2024-Mar-27 Wed 0.89 ### 0.875 ### 75.8 75.8 0.0
2024-Mar-26 Tue 0.89 ### 0.875 0.885 2,434,824 ### 32.2 32.2 ###
2024-Mar-25 Mon ### 0.9275 0.875 0.89 14.3 14.3 ###
2024-Mar-22 Fri ### ### ### ### 991,141 0 17.6 17.6 0.0
2024-Mar-21 Thu ### 0.9575 ### ### 1,375,822 658,674 61.3 61.3 0.0
2024-Mar-20 Wed ### ### ### ### ### ### 0.0
2024-Mar-19 Tue ### ### ### 0.975 1,186,726 0 23.5 23.5 ###
2024-Mar-18 Mon 1 ### ### 1 ### ### ###
2024-Mar-15 Fri 0.985 ### ### ### ### ### 0.0
2024-Mar-14 Thu ### 0.985 ### ### 2,784,751 1,371,489 90.4 90.4 0.0
2024-Mar-13 Wed ### 0.9625 ### ### 1,464,751 ### ### ### 0.0
2024-Mar-12 Tue ### 0.955 ### ### 1,885,947 ### 78.5 78.5 0.0
2024-Mar-11 Mon 0.89 ### 0.875 0.89 73.0 73.0 ###
2024-Mar-08 Fri 0.925 ### 0.885 ### 20.7 20.7 0.0
2024-Mar-07 Thu ### ### 0.885 ### ### ### 0.0
2024-Mar-06 Wed 0.85 0.885 0.8225 0.875 5,656,528 ### 86.5 86.5 0.1
2024-Mar-05 Tue 0.88 0.89 0.86 ### ### ### 0.0
2024-Mar-04 Mon ### ### 0.89 ### 7,123,175 ### 1.3 1.3 0.0
2024-Mar-01 Fri ### ### 0.975 1 ### ### ###
2024-Feb-29 Thu ### ### ### ### ### ### 0.0
2024-Feb-28 Wed ### ### ### ### ### ### 0.0
2024-Feb-27 Tue 0.76 ### 0.76 ### ### ### 0.0
2024-Feb-26 Mon 0.77 0.8125 ### ### 2,030,452 824,871 ### ### 0.0
2024-Feb-23 Fri 0.79 ### 0.76 0.76 ### ### 0.1
2024-Feb-22 Thu 0.8 0.84 ### 0.82 84.7 84.7 0.1
2024-Feb-21 Wed ### 0.84 0.79 0.81 2,725,220 2,221,054 76.4 76.4 0.1
2024-Feb-20 Tue ### ### ### 0.85 2,116,220 0 7.4 7.4 ###
2024-Feb-19 Mon ### ### 0.87 0.89 34.0 34.0 ###
2024-Feb-16 Fri ### 0.86 0.81 0.855 4,880,925 4,075,572 89.4 89.4 ###
2024-Feb-15 Thu ### ### 0.785 0.785 1,514,620 594,488 ### ### ###
2024-Feb-14 Wed 0.75 0.775 ### ### 1,574,244 ### ### ### 0.0
2024-Feb-13 Tue 0.825 0.825 0.78 0.78 1,898,355 1,523,429 8.6 8.6 0.1
2024-Feb-12 Mon 0.85 0.85 ### 0.82 ### ### 0.1
2024-Feb-09 Fri 0.775 0.85 0.755 0.85 95.7 95.7 ###
2024-Feb-08 Thu 0.74 0.785 0.7375 0.77 89.4 89.4 0.1
2024-Feb-07 Wed 0.7 0.7625 0.7 0.75 5,956,522 ### ### ### ###
2024-Feb-06 Tue 0.655 ### ### ### ### ### 0.0
2024-Feb-05 Mon 0.72 0.73 ### ### 3,462,725 ### ### ### 0.0
2024-Feb-02 Fri 0.72 ### 0.72 0.75 ### ### ###
2024-Feb-01 Thu 0.78 0.78 0.725 0.73 2,845,248 2,141,049 7.7 7.7 0.1
2024-Jan-31 Wed 0.8 ### 0.77 0.8 ### ### 0.1
2024-Jan-30 Tue 0.78 0.82 0.77 ### 2,711,147 ### ### ### 0.0
2024-Jan-29 Mon 0.84 0.84 0.755 0.8 12.9 12.9 0.1
2024-Jan-25 Thu 0.8 0.87 0.79 0.85 95.3 95.3 ###
2024-Jan-24 Wed 0.7 0.76 ### 0.74 93.6 93.6 0.1
2024-Jan-23 Tue 0.72 ### ### 0.7 5,641,386 0 20.4 20.4 ###
2024-Jan-22 Mon 0.78 0.78 ### 0.72 8.7 8.7 ###
2024-Jan-19 Fri 0.78 ### 0.76 ### ### ### 0.0
2024-Jan-18 Thu ### ### 0.76 0.77 10.4 10.4 0.1
2024-Jan-17 Wed ### 0.875 0.82 0.82 8.6 8.6 0.1
2024-Jan-16 Tue 0.88 0.88 0.83 0.86 2,185,622 ### ### ### ###
2024-Jan-15 Mon ### ### 0.87 0.875 2,212,585 962,474 ### ### 0.1
2024-Jan-12 Fri 0.885 ### 0.885 ### 1,605,128 ### 81.7 81.7 0.0
2024-Jan-11 Thu ### ### 0.87 ### ### ### 0.0
2024-Jan-10 Wed 1 1 ### ### 18.6 18.6 0.0
2024-Jan-09 Tue ### 1.025 1 ### 31.9 31.9 0.0
2024-Jan-08 Mon ### ### 0.985 1 ### ### ###
2024-Jan-05 Fri ### ### 1.045 ### 1,556,278 813,155 11.6 11.6 0.0
2024-Jan-04 Thu ### ### ### ### 985,123 0 ### ### 0.0
2024-Jan-03 Wed ### ### ### ### ### ### 0.0
2024-Jan-02 Tue ### ### ### ### ### ### 0.0
2023-Dec-29 Fri ### ### ### 1.125 982,272 0 83.3 83.3 ###
2023-Dec-28 Thu ### ### ### ### 17.9 17.9 0.0
2023-Dec-27 Wed ### 1.125 ### ### 1,000,940 563,028 ### ### 0.0
2023-Dec-22 Fri 1.075 ### ### ### 2,149,585 0 ### ### 0.0
2023-Dec-21 Thu ### ### 1.055 ### 1,669,374 ### 19.3 19.3 0.0
2023-Dec-20 Wed 1.145 1.145 ### ### 3,295,776 ### 12.2 12.2 0.0
2023-Dec-19 Tue ### ### 1.125 ### ### ### 0.0
2023-Dec-18 Mon ### ### ### ### 3,532,044 0 87.9 87.9 0.0
2023-Dec-15 Fri ### ### 1.055 ### 7,258,473 3,828,844 ### ### 0.0
2023-Dec-14 Thu ### ### ### ### 3,785,242 0 81.6 81.6 0.0
2023-Dec-13 Wed ### ### 1.0025 ### 1,699,644 851,946 ### ### 0.0
2023-Dec-12 Tue 1.045 ### ### ### ### ### 0.0
2023-Dec-11 Mon 1.085 ### ### ### 13.6 13.6 0.0
2023-Dec-08 Fri ### ### 1.0475 ### ### ### 0.0
2023-Dec-07 Thu 1.025 ### ### ### 2,807,459 0 ### ### 0.0
2023-Dec-06 Wed 1 ### ### ### 2,748,275 0 81.7 81.7 0.0
2023-Dec-05 Tue ### ### ### ### ### ### 0.0
2023-Dec-04 Mon ### ### ### 1.055 22.2 22.2 0.1
2023-Dec-01 Fri ### 1.075 ### 1.055 80.1 80.1 0.1
2023-Nov-30 Thu 1.025 ### ### ### 2,123,126 0 84.4 84.4 0.0
2023-Nov-29 Wed ### ### ### ### 2,195,358 0 ### ### 0.0
2023-Nov-28 Tue ### ### ### 1 9.1 9.1 ###
2023-Nov-27 Mon ### ### ### ### 919,382 0 32.1 32.1 0.0
2023-Nov-24 Fri 1.055 ### ### ### 915,881 0 76.3 76.3 0.0
2023-Nov-23 Thu ### ### 1.055 1.055 9.2 9.2 0.1
2023-Nov-22 Wed ### ### 1.085 ### ### ### 0.0
2023-Nov-21 Tue ### 1.075 ### 1.055 2,887,773 1,552,177 ### ### 0.1
2023-Nov-20 Mon ### ### 1 ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 2,910,280 0 ### ### 0.0
2023-Nov-16 Thu 1.085 1.085 1.025 ### 1,783,855 ### 9.4 9.4 0.0
2023-Nov-15 Wed ### ### ### 1.085 4,217,023 0 ### ### 0.1
2023-Nov-14 Tue ### ### 1.025 ### 2,602,228 1,333,641 ### ### 0.0
2023-Nov-13 Mon ### ### ### 1.075 22.3 22.3 ###
2023-Nov-10 Fri ### ### ### 1.085 1,426,159 0 ### ### 0.1
2023-Nov-09 Thu ### 1.175 ### ### 81.9 81.9 0.0
2023-Nov-08 Wed ### ### 1.085 ### ### ### 0.0
2023-Nov-07 Tue ### 1.145 ### ### 2,551,283 ### 16.3 16.3 0.0
2023-Nov-06 Mon ### 1.225 ### 1.175 73.1 73.1 ###
2023-Nov-03 Fri ### ### 1.125 1.155 2,724,246 1,532,388 72.4 72.4 0.1
2023-Nov-02 Thu ### ### 1.075 ### 2,343,270 ### 78.8 78.8 0.0
2023-Nov-01 Wed ### ### ### ### 3,360,029 0 17.7 17.7 0.0
2023-Oct-31 Tue 1.2 ### ### ### 12.2 12.2 0.0
2023-Oct-30 Mon 1.29 ### 1.24 1.255 ### ### ###
2023-Oct-27 Fri ### ### ### ### 95.1 95.1 0.0
2023-Oct-26 Thu ### ### 1.145 1.185 2,242,643 ### 84.6 84.6 0.1
2023-Oct-25 Wed ### 1.25 ### 1.185 ### ### 0.1
2023-Oct-24 Tue ### ### ### ### 1,674,155 0 67.4 67.4 0.0
2023-Oct-23 Mon 1.2 1.22 ### ### 16.0 16.0 0.0
2023-Oct-20 Fri 1.245 1.25 ### 1.21 2,531,176 1,581,985 ### ### ###
2023-Oct-19 Thu 1.25 1.29 1.22 1.28 2,097,180 ### ### ### ###
2023-Oct-18 Wed 1.26 ### 1.255 1.29 ### ### 0.1
2023-Oct-17 Tue ### ### ### 1.23 ### ### 0.1
2023-Oct-16 Mon 1.2 1.24 ### ### ### ### 0.0
2023-Oct-13 Fri 1.22 ### 1.1975 ### 4,005,376 ### 26.5 26.5 0.0
2023-Oct-12 Thu 1.185 ### ### 1.23 2,110,674 0 ### ### 0.1
2023-Oct-11 Wed 1.085 ### 1.085 1.145 ### ### ###
2023-Oct-10 Tue ### ### ### ### 2,315,282 0 ### ### 0.0
2023-Oct-09 Mon ### ### 1 ### 1,916,480 958,240 ### ### 0.0
2023-Oct-06 Fri ### ### 1 ### 18.4 18.4 0.0
2023-Oct-05 Thu ### 1.125 1.045 ### 3,245,642 3,521,521 17.0 17.0 0.0
2023-Oct-04 Wed ### ### 1.145 1.155 1,049,676 ### 42.6 42.6 0.1
2023-Oct-03 Tue ### ### 1.185 ### ### ### 0.0
2023-Oct-02 Mon 1.26 1.26 1.22 1.22 801,075 ### ### ### 0.1
2023-Sep-29 Fri 1.27 1.28 1.24 1.245 15.7 15.7 0.1
2023-Sep-28 Thu 1.2 ### ### 1.23 2,585,057 0 85.7 85.7 0.1
2023-Sep-27 Wed 1.21 1.28 1.2 1.23 82.7 82.7 0.1
2023-Sep-26 Tue 1.27 1.28 1.24 1.26 1,886,052 2,376,425 36.5 36.5 ###
2023-Sep-25 Mon ### 1.325 1.28 1.29 1,434,645 1,868,625 ### ### 0.1
2023-Sep-22 Fri 1.27 ### 1.255 ### 77.7 77.7 0.0
2023-Sep-21 Thu 1.29 1.29 ### 1.28 1,738,750 ### 36.4 36.4 ###
2023-Sep-20 Wed ### ### 1.275 ### 1,271,124 810,341 86.4 86.4 0.0
2023-Sep-19 Tue 1.345 1.345 ### ### 1,957,885 1,316,677 15.2 15.2 0.0
2023-Sep-18 Mon 1.375 1.385 ### ### 1,928,943 ### ### ### 0.0
2023-Sep-15 Fri 1.425 1.45 ### ### 16,162,422 11,717,755 5.9 5.9 0.0
2023-Sep-14 Thu ### ### 1.345 ### 73.6 73.6 0.0
2023-Sep-13 Wed ### 1.325 ### ### 1,084,758 718,652 ### ### 0.0
2023-Sep-12 Tue 1.325 ### ### ### 1,090,987 0 ### ### 0.0
2023-Sep-11 Mon 1.325 ### ### ### 35.1 35.1 0.0
2023-Sep-08 Fri 1.375 ### ### 1.345 1,548,250 0 ### ### ###
2023-Sep-07 Thu ### 1.41 ### 1.385 2,062,584 1,454,121 82.7 82.7 0.1
2023-Sep-06 Wed ### ### ### 1.4 1,883,989 0 78.1 78.1 ###
2023-Sep-05 Tue 1.46 1.46 1.385 ### ### ### 0.0
2023-Sep-04 Mon 1.42 1.51 ### 1.47 6,002,559 ### 87.4 87.4 ###
2023-Sep-01 Fri ### ### ### ### 90.2 90.2 0.0
2023-Aug-31 Thu 1.285 ### 1.27 1.29 ### ### 0.1
2023-Aug-30 Wed ### ### 1.29 1.29 11.5 11.5 0.1
2023-Aug-29 Tue 1.225 ### 1.225 ### 1,342,446 822,248 94.1 94.1 0.0
2023-Aug-28 Mon 1.27 1.27 1.23 1.245 1,381,376 1,726,720 30.6 30.6 0.1
2023-Aug-25 Fri ### ### 1.24 1.28 1,815,353 ### ### ### ###
2023-Aug-24 Thu ### 1.345 ### ### 1,602,423 1,077,629 19.7 19.7 0.0
2023-Aug-23 Wed ### ### ### ### 877,276 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### 1.355 82.4 82.4 ###
2023-Aug-21 Mon ### 1.4 ### ### 1,605,056 ### 12.9 12.9 0.0
2023-Aug-18 Fri ### ### ### ### 1,573,684 0 79.5 79.5 0.0
2023-Aug-17 Thu ### 1.385 1.325 ### ### ### 0.0
2023-Aug-16 Wed 1.275 1.4 1.27 ### 3,617,570 4,829,455 ### ### 0.0
2023-Aug-15 Tue ### ### 1.26 1.27 12.2 12.2 ###
2023-Aug-14 Mon ### ### ### ### 21.6 21.6 0.0
2023-Aug-11 Fri 1.44 1.44 1.375 1.4 13.0 13.0 ###
2023-Aug-10 Thu ### 1.455 ### ### 1,989,945 1,447,684 ### ### 0.0
2023-Aug-09 Wed 1.41 ### 1.375 1.4 ### ### ###
2023-Aug-08 Tue ### 1.455 1.4025 ### 75.7 75.7 0.0
2023-Aug-07 Mon 1.5 1.52 1.375 ### 5,283,621 7,648,041 ### ### 0.0
2023-Aug-04 Fri 1.57 1.58 1.5 ### 9.3 9.3 0.0
2023-Aug-03 Thu 1.54 ### 1.53 1.575 3,753,158 ### ### ### 0.1
2023-Aug-02 Wed 1.645 1.7025 1.585 1.59 13.2 13.2 ###
2023-Aug-01 Tue 1.75 1.8225 ### ### 9.7 9.7 0.0
2023-Jul-31 Mon ### ### 1.455 1.51 9,614,658 ### 8.9 8.9 0.1
2023-Jul-28 Fri ### ### 1.52 ### 2,810,855 2,136,249 ### ### 0.0
2023-Jul-27 Thu 1.57 ### 1.52 1.55 2,323,844 1,766,121 ### ### ###
2023-Jul-26 Wed 1.475 ### ### 1.545 ### ### ###
2023-Jul-25 Tue 1.42 ### 1.42 1.455 2,314,647 ### ### ### ###
2023-Jul-24 Mon ### ### ### ### 3,453,789 0 ### ### 0.0
2023-Jul-21 Fri 1.55 1.55 1.485 1.52 1,893,656 2,873,622 ### ### 0.1
2023-Jul-20 Thu 1.58 1.59 1.525 1.54 16.6 16.6 ###
2023-Jul-19 Wed 1.55 1.575 1.43 1.575 5,863,283 8,809,582 80.7 80.7 0.1
2023-Jul-18 Tue ### 1.675 ### 1.54 ### ### ###
2023-Jul-17 Mon 1.74 1.75 ### ### 3,267,186 2,858,787 11.4 11.4 0.0
2023-Jul-14 Fri 1.78 ### ### 1.745 2,714,971 0 17.5 17.5 0.1
2023-Jul-13 Thu 1.725 1.775 1.72 1.775 1,806,673 ### 84.2 84.2 ###
2023-Jul-12 Wed 1.74 1.745 ### 1.7 2,097,270 ### 20.0 20.0 ###
2023-Jul-11 Tue 1.775 ### ### ### ### ### 0.0
2023-Jul-10 Mon ### ### ### ### 79.9 79.9 0.0
2023-Jul-07 Fri 1.71 1.745 1.58 ### ### ### 0.0
2023-Jul-06 Thu 1.81 ### 1.755 ### 18.6 18.6 0.0
2023-Jul-05 Wed ### ### 1.85 ### 70.4 70.4 0.0
2023-Jul-04 Tue 1.82 1.87 1.81 1.82 2,113,952 3,889,671 ### ### ###
2023-Jul-03 Mon 1.74 ### 1.71 1.785 2,122,157 1,814,444 ### ### 0.1
2023-Jun-30 Fri 1.75 1.75 ### 1.725 ### ### ###
2023-Jun-29 Thu 1.745 1.755 ### 1.745 60.9 60.9 0.1
2023-Jun-28 Wed 1.855 1.86 ### 1.77 10.2 10.2 ###
2023-Jun-27 Tue 1.875 ### 1.8 ### 1,270,842 1,143,757 ### ### 0.0
2023-Jun-26 Mon 1.78 ### 1.72 1.875 2,315,124 ### ### ### ###
2023-Jun-23 Fri 1.85 1.87 1.785 1.785 13.8 13.8 0.1
2023-Jun-22 Thu 1.87 ### 1.825 1.87 1,293,551 ### 79.1 79.1 ###
2023-Jun-21 Wed ### ### 1.875 1.89 781,641 732,788 33.3 33.3 ###
2023-Jun-20 Tue 1.88 ### 1.875 1.925 87.4 87.4 0.1
2023-Jun-19 Mon 1.925 ### 1.89 ### 1,836,475 ### ### ### 0.0
2023-Jun-16 Fri 1.86 ### 1.8475 1.955 ### ### ###
2023-Jun-15 Thu 1.86 ### ### ### ### ### 0.0
2023-Jun-14 Wed 1.855 ### 1.83 ### 2,953,184 ### ### ### 0.0
2023-Jun-13 Tue 1.8 1.845 1.775 ### ### ### 0.0
2023-Jun-09 Fri ### 1.745 1.655 1.725 90.1 90.1 ###
2023-Jun-08 Thu ### ### ### ### 797,649 0 ### ### 0.0
2023-Jun-07 Wed 1.725 1.74 ### ### 26.1 26.1 0.0
2023-Jun-06 Tue 1.73 1.745 ### 1.74 ### ### 0.1
2023-Jun-05 Mon 1.8 1.83 1.73 1.745 1,752,578 3,119,588 18.8 18.8 0.1
2023-Jun-02 Fri 1.8 1.84 1.78 1.8 63.7 63.7 0.1
2023-Jun-01 Thu 1.73 1.79 1.7 ### ### ### 0.0
2023-May-31 Wed 1.76 1.77 ### 1.75 42.4 42.4 0.1
2023-May-30 Tue 1.87 1.88 1.78 ### 13.1 13.1 0.0
2023-May-29 Mon 1.89 ### 1.84 1.855 1,846,487 ### ### ### 0.1
2023-May-26 Fri ### ### 1.8 ### 1,860,683 ### ### ### 0.0
2023-May-25 Thu ### ### ### 1.88 3,036,055 0 18.3 18.3 0.1
2023-May-24 Wed 1.885 ### 1.85 1.985 95.1 95.1 ###
2023-May-23 Tue 1.79 ### ### 1.88 2,344,843 0 93.5 93.5 0.1
2023-May-22 Mon 1.81 1.825 1.755 1.76 21.1 21.1 0.1
2023-May-19 Fri 1.785 1.89 ### ### ### ### 0.0
2023-May-18 Thu 1.8 1.825 1.73 1.755 3,844,272 ### ### ### 0.1
2023-May-17 Wed 1.7 1.855 ### ### ### ### 0.0
2023-May-16 Tue 1.56 ### 1.54 1.59 2,541,523 1,956,972 ### ### ###
2023-May-15 Mon 1.585 1.59 1.545 1.55 ### ### ###
2023-May-12 Fri 1.675 1.675 ### 1.625 1,894,685 ### 15.5 15.5 ###
2023-May-11 Thu ### 1.73 1.575 ### 5,355,272 8,849,586 ### ### 0.0
2023-May-10 Wed ### ### ### ### 2,851,948 0 ### ### 0.0
2023-May-09 Tue 1.54 ### ### 1.59 90.3 90.3 ###
2023-May-08 Mon 1.52 1.56 1.5 ### ### ### 0.0
2023-May-05 Fri 1.4 1.48 ### ### ### ### 0.0
2023-May-04 Thu ### 1.43 1.3525 1.41 3,232,023 4,496,551 ### ### ###
2023-May-03 Wed ### 1.44 ### 1.425 2,311,849 ### 85.7 85.7 ###
2023-May-02 Tue 1.45 1.485 1.43 1.445 ### ### ###
2023-May-01 Mon 1.46 1.48 ### ### 2,315,874 1,713,746 15.5 15.5 0.0
2023-Apr-28 Fri ### 1.46 1.375 1.445 88.0 88.0 ###
2023-Apr-27 Thu 1.385 1.4 1.355 1.355 2,690,372 3,705,987 18.3 18.3 ###
2023-Apr-26 Wed 1.45 ### ### 1.45 2,489,823 0 ### ### ###
2023-Apr-24 Mon 1.46 1.51 1.44 ### 74.3 74.3 0.0
2023-Apr-21 Fri 1.49 1.5 ### 1.48 1,779,581 1,334,685 30.4 30.4 0.1
2023-Apr-20 Thu ### ### 1.49 1.53 2,348,388 1,749,549 ### ### ###
2023-Apr-19 Wed 1.48 1.58 1.47 1.58 95.2 95.2 0.1
2023-Apr-18 Tue 1.43 1.53 ### 1.48 2,682,079 ### ### ### 0.1
2023-Apr-17 Mon 1.52 1.52 ### 1.43 2,061,281 1,566,573 7.2 7.2 0.1
2023-Apr-14 Fri 1.51 1.57 1.51 1.52 6,558,129 ### ### ### 0.1
2023-Apr-13 Thu 1.5 1.5 ### 1.49 2,847,721 ### ### ### ###
2023-Apr-12 Wed 1.5 ### 1.47 1.49 4,696,743 ### 33.0 33.0 ###
2023-Apr-11 Tue 1.385 1.525 1.385 ### 95.5 95.5 0.0
2023-Apr-06 Thu ### 1.385 ### ### 1,441,720 ### ### ### 0.0
2023-Apr-05 Wed ### ### 1.285 ### 1,979,623 ### 81.6 81.6 0.0
2023-Apr-04 Tue ### 1.375 ### ### 74.4 74.4 0.0
2023-Apr-03 Mon 1.45 1.45 1.355 ### 8.6 8.6 0.0
2023-Mar-31 Fri 1.52 1.52 ### 1.48 ### ### 0.1
2023-Mar-30 Thu ### ### 1.49 1.51 ### ### 0.1
2023-Mar-29 Wed 1.55 1.56 1.45 1.485 9.9 9.9 ###
2023-Mar-28 Tue 1.285 1.48 1.25 1.48 98.2 98.2 0.1
2023-Mar-27 Mon 1.245 1.255 1.185 1.2 1,487,652 ### ### ### 0.1
2023-Mar-24 Fri 1.25 1.27 ### 1.23 2,878,559 1,827,884 ### ### 0.1
2023-Mar-23 Thu 1.145 ### ### ### ### ### 0.0
2023-Mar-22 Wed ### ### 1.155 ### 2,408,341 ### 73.1 73.1 0.0
2023-Mar-21 Tue ### ### ### ### 2,171,882 0 25.4 25.4 0.0
2023-Mar-20 Mon 1.23 1.23 ### ### 1,742,444 ### ### ### 0.0
2023-Mar-17 Fri 1.23 1.27 1.22 1.24 ### ### 0.1
2023-Mar-16 Thu ### 1.245 ### 1.185 4,114,553 ### 84.2 84.2 0.1
2023-Mar-15 Wed ### ### ### ### 0 0.0
2023-Mar-14 Tue ### ### ### ### 0 0.0
2023-Mar-13 Mon 1.425 1.43 1.355 ### 21.5 21.5 0.0
2023-Mar-10 Fri 1.53 1.53 1.45 1.48 ### ### 0.1
2023-Mar-09 Thu 1.52 ### 1.5 1.59 900,554 ### 92.9 92.9 ###
2023-Mar-08 Wed ### 1.55 1.475 1.49 709,923 1,073,758 ### ### ###
2023-Mar-07 Tue 1.53 1.55 1.49 1.5 21.9 21.9 0.1
2023-Mar-06 Mon ### ### 1.575 1.59 ### ### ###
2023-Mar-03 Fri 1.7 1.72 ### ### 907,971 780,855 ### ### 0.0
2023-Mar-02 Thu 1.75 1.76 ### 1.74 ### ### 0.1
2023-Mar-01 Wed ### 1.685 1.58 1.655 2,603,289 ### 83.9 83.9 0.1
2023-Feb-28 Tue 1.51 1.545 1.485 1.53 ### ### ###
2023-Feb-27 Mon 1.5 ### ### 1.47 790,927 0 ### ### ###
2023-Feb-24 Fri 1.53 ### 1.52 1.555 ### ### ###
2023-Feb-23 Thu 1.53 1.545 1.5 1.51 514,625 ### ### ### 0.1
2023-Feb-22 Wed 1.58 ### 1.5 1.57 1,490,874 1,118,155 33.1 33.1 0.1
2023-Feb-21 Tue 1.46 ### 1.46 1.54 3,672,182 ### ### ### ###
2023-Feb-20 Mon 1.49 1.49 ### 1.43 ### ### 0.1
2023-Feb-17 Fri 1.5 1.55 1.455 1.525 ### ### 0.1
2023-Feb-16 Thu 1.455 1.53 1.42 1.42 ### ### ###
2023-Feb-15 Wed 1.44 1.49 ### 1.45 3,694,528 2,752,423 80.2 80.2 ###
2023-Feb-14 Tue ### 1.685 1.475 1.5 5,508,280 8,703,082 ### ### 0.1
2023-Feb-13 Mon 1.71 1.78 1.675 ### 1,426,020 2,463,449 ### ### 0.0
2023-Feb-10 Fri ### 1.73 ### ### 1,441,252 1,246,682 79.2 79.2 0.0
2023-Feb-09 Thu 1.71 1.73 ### ### 2,942,589 ### 21.3 21.3 0.0
2023-Feb-08 Wed 1.78 1.79 1.725 1.755 2,826,559 4,967,677 ### ### 0.1
2023-Feb-07 Tue 1.85 ### ### 1.8 3,932,953 0 19.1 19.1 0.1
2023-Feb-06 Mon ### ### ### 1.82 ### ### ###
2023-Feb-03 Fri ### ### 1.625 ### 7,301,722 5,932,649 81.6 81.6 0.0
2023-Feb-02 Thu ### 1.75 ### 1.685 ### ### ###
2023-Feb-01 Wed ### 1.74 ### 1.71 5,464,152 ### 93.5 93.5 0.1
2023-Jan-31 Tue 1.58 ### 1.54 ### ### ### 0.0
2023-Jan-30 Mon 1.53 ### ### ### 10,117,341 0 92.7 92.7 0.0
2023-Jan-27 Fri ### ### ### ### 6,713,122 0 71.2 71.2 0.0
2023-Jan-25 Wed 1.43 ### ### 1.42 7,401,582 0 36.8 36.8 ###
2023-Jan-24 Tue 1.28 1.42 1.28 ### 5,404,480 7,296,048 97.9 97.9 0.0
2023-Jan-23 Mon 1.245 1.27 ### ### ### ### 0.0
2023-Jan-20 Fri ### ### ### 1.245 8,532,577 0 ### ### 0.1
2023-Jan-19 Thu ### 1.23 1 1.21 ### ### ###
2023-Jan-18 Wed ### 0.925 0.875 0.875 1,215,188 ### ### ### 0.1
2023-Jan-17 Tue ### ### ### 0.925 1,158,053 0 ### ### ###
2023-Jan-16 Mon ### ### 0.89 ### 1,955,875 ### ### ### 0.0
2023-Jan-13 Fri 0.84 ### ### 0.925 2,085,873 0 ### ### ###
2023-Jan-12 Thu 0.85 0.855 0.825 ### 674,840 ### ### ### 0.0
2023-Jan-11 Wed 0.8 0.86 0.8 0.86 96.3 96.3 ###
2023-Jan-10 Tue ### ### 0.85 0.855 1,335,349 567,523 8.9 8.9 ###
2023-Jan-09 Mon 0.79 0.87 0.78 0.83 91.3 91.3 ###
2023-Jan-06 Fri ### ### ### 0.74 2,402,646 0 ### ### 0.1
2023-Jan-05 Thu 0.72 0.72 ### 0.685 1,251,059 450,381 4.6 4.6 0.0
2023-Jan-04 Wed 0.685 ### ### 0.685 61.4 61.4 0.0
2023-Jan-03 Tue 0.755 0.755 ### ### 21.6 21.6 0.0
2022-Dec-30 Fri 0.75 0.76 0.73 0.75 984,571 ### ### ### ###
2022-Dec-29 Thu ### 0.8 0.75 ### 1,084,271 ### 73.1 73.1 0.0
2022-Dec-28 Wed ### 0.83 0.79 0.79 ### ### ###
2022-Dec-23 Fri 0.75 0.77 0.745 0.755 311,240 ### ### ### ###
2022-Dec-22 Thu 0.75 ### 0.725 ### ### ### 0.0
2022-Dec-21 Wed 0.75 0.775 0.725 0.725 ### ### ###
2022-Dec-20 Tue 0.82 0.82 0.79 0.8 30.0 30.0 0.1
2022-Dec-19 Mon 0.84 0.855 ### 0.83 808,242 345,523 28.3 28.3 ###
2022-Dec-16 Fri 0.8 ### 0.79 0.85 ### ### ###
2022-Dec-15 Thu ### ### ### 0.825 3.4 3.4 0.1
2022-Dec-14 Wed 1 ### ### ### 4,312,653 0 8.6 8.6 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 4,427,488 0 ### ### 0.0
2022-Dec-09 Fri 1.43 1.48 ### ### 5,928,153 ### ### ### 0.0
2022-Dec-08 Thu ### 1.88 ### 1.76 ### ### 0.1
2022-Dec-07 Wed ### ### ### 1.275 4,692,645 0 98.4 98.4 ###
2005-Sep-16 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Sep-15 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Sep-14 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Sep-13 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Sep-12 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jun-10 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jun-09 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jun-08 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Jun-07 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Jun-06 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jun-03 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jun-02 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jun-01 Wed 8.4 8.4 8.4 8.4 0 ###
2005-May-31 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-30 Mon 8.4 8.4 8.4 8.4 0 ###
2005-May-27 Fri 8.4 8.4 8.4 8.4 0 ###
2005-May-26 Thu 8.4 8.4 8.4 8.4 0 ###
2005-May-25 Wed 8.4 8.4 8.4 8.4 0 ###
2005-May-24 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-23 Mon 8.4 8.4 8.4 8.4 0 ###
2005-May-20 Fri 8.4 8.4 8.4 8.4 0 ###
2005-May-19 Thu 8.4 8.4 8.4 8.4 0 ###
2005-May-18 Wed 8.4 8.4 8.4 8.4 0 ###
2005-May-17 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-16 Mon 8.4 8.4 8.4 8.4 0 ###
2005-May-13 Fri 8.4 8.4 8.4 8.4 0 ###
2005-May-12 Thu 8.4 8.4 8.4 8.4 0 ###
2005-May-11 Wed 8.4 8.4 8.4 8.4 0 ###
2005-May-10 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-09 Mon 8.4 8.4 8.4 8.4 0 ###
2005-May-06 Fri 8.4 8.4 8.4 8.4 0 ###
2005-May-05 Thu 8.4 8.4 8.4 8.4 0 ###
2005-May-04 Wed 8.4 8.4 8.4 8.4 0 ###
2005-May-03 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-02 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Apr-29 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Apr-28 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Apr-27 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Apr-26 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Apr-22 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Apr-21 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Apr-20 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Apr-19 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Apr-18 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Apr-15 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Apr-14 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Apr-13 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Apr-12 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Apr-11 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Apr-08 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Apr-07 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Apr-06 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Apr-05 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Apr-04 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Apr-01 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Mar-31 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Mar-30 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Mar-29 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Mar-24 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Mar-23 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Mar-22 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Mar-21 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Mar-18 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Mar-17 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Mar-16 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Mar-15 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Mar-14 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Mar-11 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Mar-10 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Mar-09 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Mar-08 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Mar-07 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Mar-04 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Mar-03 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Mar-02 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Mar-01 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Feb-28 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Feb-25 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Feb-24 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Feb-23 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Feb-22 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Feb-21 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Feb-18 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Feb-17 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Feb-16 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Feb-15 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Feb-14 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Feb-11 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Feb-10 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Feb-09 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Feb-08 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Feb-07 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Feb-04 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Feb-03 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Feb-02 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Feb-01 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Jan-31 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jan-28 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jan-27 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jan-25 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Jan-24 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jan-21 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jan-20 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jan-19 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Jan-18 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Jan-17 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jan-14 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jan-13 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jan-12 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Jan-11 Tue 8.4 8.4 8.4 8.4 0 ###
2005-Jan-10 Mon 8.4 8.4 8.4 8.4 0 ###
2005-Jan-07 Fri 8.4 8.4 8.4 8.4 0 ###
2005-Jan-06 Thu 8.4 8.4 8.4 8.4 0 ###
2005-Jan-05 Wed 8.4 8.4 8.4 8.4 0 ###
2005-Jan-04 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Dec-31 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Dec-30 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Dec-29 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Dec-24 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Dec-23 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Dec-22 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Dec-21 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Dec-20 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Dec-17 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Dec-16 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Dec-15 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Dec-14 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Dec-13 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Dec-10 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Dec-09 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Dec-08 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Dec-07 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Dec-06 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Dec-03 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Dec-02 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Dec-01 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Nov-30 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Nov-29 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Nov-26 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Nov-25 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Nov-24 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Nov-23 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Nov-22 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Nov-19 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Nov-18 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Nov-17 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Nov-16 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Nov-15 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Nov-12 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Nov-11 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Nov-10 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Nov-09 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Nov-08 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Nov-05 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Nov-04 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Nov-03 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Nov-02 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Nov-01 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Oct-29 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Oct-28 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Oct-27 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Oct-26 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Oct-25 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Oct-22 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Oct-21 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Oct-20 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Oct-19 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Oct-18 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Oct-15 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Oct-14 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Oct-13 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Oct-12 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Oct-11 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Oct-08 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Oct-07 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Oct-06 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Oct-05 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Oct-04 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Oct-01 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Sep-30 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Sep-29 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Sep-28 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Sep-27 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Sep-24 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Sep-23 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Sep-22 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Sep-21 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Sep-20 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Sep-17 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Sep-16 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Sep-15 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Sep-14 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Sep-13 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Sep-10 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Sep-09 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Sep-08 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Sep-07 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Sep-06 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Sep-03 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Sep-02 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Sep-01 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Aug-31 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Aug-30 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Aug-27 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Aug-26 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Aug-25 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Aug-24 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Aug-23 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Aug-20 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Aug-19 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Aug-18 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Aug-17 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Aug-16 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Aug-13 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Aug-12 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Aug-11 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Aug-10 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Aug-09 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Aug-06 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Aug-05 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Aug-04 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Aug-03 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Aug-02 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-30 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jul-29 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jul-28 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jul-27 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jul-26 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-23 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jul-22 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jul-21 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jul-20 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jul-19 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-16 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jul-15 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jul-14 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jul-13 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jul-12 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-09 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jul-08 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jul-07 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jul-06 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jul-05 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-02 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jul-01 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jun-30 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jun-29 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jun-28 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jun-25 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jun-24 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jun-23 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jun-22 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jun-21 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jun-18 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jun-17 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jun-16 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jun-15 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jun-11 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jun-10 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jun-09 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jun-08 Tue 8.4 8.4 8.4 8.4 0 ###
2004-Jun-07 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jun-04 Fri 8.4 8.4 8.4 8.4 0 ###
2004-Jun-03 Thu 8.4 8.4 8.4 8.4 0 ###
2004-Jun-02 Wed 8.4 8.4 8.4 8.4 0 ###
2004-Jun-01 Tue 8.4 8.4 8.4 8.4 0 ###
2004-May-31 Mon 8.4 8.4 8.4 8.4 0 ###
2004-May-28 Fri 8.4 8.4 8.4 8.4 0 ###
2004-May-27 Thu 8.4 8.4 8.4 8.4 0 ###
2004-May-26 Wed 8.4 8.4 8.4 8.4 0 ###
2004-May-25 Tue 8.4 8.4 8.4 8.4 0 ###
2004-May-24 Mon 8.4 8.4 8.4 8.4 0 ###
2004-May-21 Fri 8.4 8.4 8.4 8.4 0 ###
2004-May-20 Thu 8.4 8.4 8.4 8.4 0 ###
2004-May-19 Wed 8.4 8.4 8.4 8.4 0 ###
2004-May-18 Tue 8.4 8.4 8.4 8.4 0 ###
2004-May-17 Mon 8.4 8.4 8.4 8.4 0 ###
2004-May-14 Fri 8.4 8.4 8.4 8.4 0 ###
2004-May-13 Thu 8.4 8.4 8.4 8.4 0 ###
2004-May-12 Wed 8.4 8.4 8.4 8.4 0 ###
2004-May-11 Tue 8.4 8.4 8.4 8.4 0 ###
2004-May-10 Mon 8.4 8.4 8.4 8.4 0 ###
2004-May-07 Fri 8.4 8.4 8.4 8.4 0 ###
2004-May-06 Thu 8.4 8.4 8.4 8.4 0 ###
2004-May-05 Wed 8.4 8.4 8.4 8.4 0 ###
2004-May-04 Tue 8.4 8.4 8.4 8.4 0 ###
2004-May-03 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Mar-11 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Dec-31 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Dec-30 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Dec-29 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Dec-24 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Dec-23 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Dec-22 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Dec-19 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Dec-18 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Dec-17 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Dec-16 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Dec-15 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Dec-12 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Dec-11 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Dec-10 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Dec-09 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Dec-08 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Dec-05 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Dec-04 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Dec-03 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Dec-02 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Dec-01 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Nov-28 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Nov-27 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Nov-26 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Nov-25 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Nov-24 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Nov-21 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Nov-20 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Nov-19 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Nov-18 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Nov-17 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Nov-14 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Nov-13 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Nov-12 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Nov-11 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Nov-10 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Nov-07 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Nov-06 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Nov-05 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Nov-04 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Nov-03 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Oct-31 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Oct-30 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Oct-29 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Oct-28 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Oct-27 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Oct-24 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Oct-23 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Oct-22 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Oct-21 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Oct-20 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Oct-17 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Oct-16 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Oct-15 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Oct-14 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Oct-13 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Oct-10 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Oct-09 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Oct-08 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Oct-07 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Oct-06 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Oct-03 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Oct-02 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Oct-01 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Sep-30 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Sep-29 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Sep-26 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Sep-25 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Sep-24 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Sep-23 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Sep-22 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Sep-19 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Sep-18 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Sep-17 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Sep-16 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Sep-15 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Sep-12 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Sep-11 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Sep-10 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Sep-09 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Sep-08 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Sep-05 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Sep-04 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Sep-03 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Sep-02 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Sep-01 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Aug-29 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Aug-28 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Aug-27 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Aug-26 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Aug-25 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Aug-22 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Aug-21 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Aug-20 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Aug-19 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Aug-18 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Aug-15 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Aug-14 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Aug-13 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Aug-12 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Aug-11 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Aug-08 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Aug-07 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Aug-06 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Aug-05 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Aug-04 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Aug-01 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jul-31 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jul-30 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jul-29 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jul-28 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jul-25 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jul-24 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jul-23 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jul-22 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jul-21 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jul-18 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jul-17 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jul-16 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jul-15 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jul-14 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jul-11 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jul-10 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jul-09 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jul-08 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jul-07 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jul-04 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jul-03 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jul-02 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jul-01 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jun-30 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jun-27 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jun-25 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jun-24 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jun-23 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jun-20 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jun-19 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jun-18 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jun-17 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jun-16 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jun-13 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jun-12 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jun-11 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jun-10 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jun-06 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jun-05 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jun-04 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jun-03 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jun-02 Mon 8.4 8.4 8.4 8.4 0 ###
2003-May-30 Fri 8.4 8.4 8.4 8.4 0 ###
2003-May-29 Thu 8.4 8.4 8.4 8.4 0 ###
2003-May-28 Wed 8.4 8.4 8.4 8.4 0 ###
2003-May-27 Tue 8.4 8.4 8.4 8.4 0 ###
2003-May-26 Mon 8.4 8.4 8.4 8.4 0 ###
2003-May-23 Fri 8.4 8.4 8.4 8.4 0 ###
2003-May-22 Thu 8.4 8.4 8.4 8.4 0 ###
2003-May-21 Wed 8.4 8.4 8.4 8.4 0 ###
2003-May-20 Tue 8.4 8.4 8.4 8.4 0 ###
2003-May-19 Mon 8.4 8.4 8.4 8.4 0 ###
2003-May-16 Fri 8.4 8.4 8.4 8.4 0 ###
2003-May-15 Thu 8.4 8.4 8.4 8.4 0 ###
2003-May-14 Wed 8.4 8.4 8.4 8.4 0 ###
2003-May-13 Tue 8.4 8.4 8.4 8.4 0 ###
2003-May-12 Mon 8.4 8.4 8.4 8.4 0 ###
2003-May-09 Fri 8.4 8.4 8.4 8.4 0 ###
2003-May-08 Thu 8.4 8.4 8.4 8.4 0 ###
2003-May-07 Wed 8.4 8.4 8.4 8.4 0 ###
2003-May-06 Tue 8.4 8.4 8.4 8.4 0 ###
2003-May-05 Mon 8.4 8.4 8.4 8.4 0 ###
2003-May-02 Fri 8.4 8.4 8.4 8.4 0 ###
2003-May-01 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Apr-30 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Apr-29 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Apr-28 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Apr-24 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Apr-23 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Apr-22 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Apr-17 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Apr-16 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Apr-15 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Apr-14 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Apr-11 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Apr-10 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Apr-09 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Apr-08 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Apr-07 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Apr-04 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Apr-03 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Apr-02 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Apr-01 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Mar-31 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Mar-28 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Mar-27 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Mar-26 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Mar-25 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Mar-24 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Mar-21 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Mar-20 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Mar-19 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Mar-18 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Mar-17 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Mar-14 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Mar-13 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Mar-12 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Mar-11 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Mar-10 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Mar-07 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Mar-06 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Mar-05 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Mar-04 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Mar-03 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Feb-28 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Feb-27 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Feb-26 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Feb-25 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Feb-24 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Feb-21 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Feb-20 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Feb-19 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Feb-18 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Feb-17 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Feb-14 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Feb-13 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Feb-12 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Feb-11 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Feb-10 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Feb-07 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Feb-06 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Feb-05 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Feb-04 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Feb-03 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jan-31 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jan-30 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jan-29 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jan-28 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jan-24 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jan-23 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jan-22 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jan-21 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jan-20 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jan-17 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jan-16 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jan-15 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jan-14 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jan-13 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jan-10 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jan-09 Thu 8.4 8.4 8.4 8.4 0 ###
2003-Jan-08 Wed 8.4 8.4 8.4 8.4 0 ###
2003-Jan-07 Tue 8.4 8.4 8.4 8.4 0 ###
2003-Jan-06 Mon 8.4 8.4 8.4 8.4 0 ###
2003-Jan-03 Fri 8.4 8.4 8.4 8.4 0 ###
2003-Jan-02 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Dec-31 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Dec-30 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Dec-27 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Dec-24 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Dec-23 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Dec-20 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Dec-19 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Dec-18 Wed 8.4 8.4 8.4 8.4 0 ###
2002-Dec-17 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Dec-16 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Dec-13 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Dec-12 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Dec-11 Wed 8.4 8.4 8.4 8.4 0 ###
2002-Dec-10 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Dec-09 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Dec-06 Fri ### 8.4 ### 8.4 76.7 76.7 ###
2002-Dec-05 Thu 8.45 8.45 8.45 8.45 0 ###
2002-Dec-04 Wed 8.45 8.45 8.45 8.45 79.7 79.7 ###
2002-Dec-03 Tue 8.45 8.45 8.45 8.45 0 ###
2002-Dec-02 Mon 8.45 8.45 8.45 8.45 0 ###
2002-Nov-29 Fri 8.45 8.45 8.45 8.45 0 ###
2002-Nov-28 Thu 8.45 8.45 8.45 8.45 70.6 70.6 ###
2002-Nov-27 Wed 8.5 8.5 8.5 8.5 0 0.6
2002-Nov-26 Tue 8.5 8.5 8.5 8.5 4,080 34,680 75.4 75.4 0.6
2002-Nov-25 Mon 8.5 8.5 8.5 8.5 1,225 ### 72.7 72.7 0.6
2002-Nov-22 Fri 8.5 8.5 8.5 8.5 0 0.6
2002-Nov-21 Thu 8.5 8.5 8.5 8.5 0 0.6
2002-Nov-20 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2002-Nov-19 Tue ### 8.45 ### 8.45 80.7 80.7 ###
2002-Nov-18 Mon ### 8.4 ### 8.4 73.4 73.4 ###
2002-Nov-15 Fri 8.28 8.4 8.28 8.4 4,125 ### ### ### ###
2002-Nov-14 Thu 8.25 8.25 8.25 8.25 75.1 75.1 ###
2002-Nov-13 Wed ### ### ### ### 76.9 76.9 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### 8.2 ### ### ### 0.0
2002-Nov-08 Fri 8.4 8.4 8.4 8.4 ### ### ###
2002-Nov-07 Thu 8.4 8.4 8.4 8.4 77.3 77.3 ###
2002-Nov-06 Wed 8.5 8.5 8.4 8.4 25.5 25.5 ###
2002-Nov-05 Tue 8.55 8.55 8.55 8.55 ### ### ###
2002-Nov-04 Mon 8.55 8.55 8.55 8.55 ### ### ###
2002-Nov-01 Fri 8.4 8.55 8.4 8.55 84.9 84.9 ###
2002-Oct-31 Thu ### 8.4 ### 8.4 80.6 80.6 ###
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 0 0.0
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu 8.25 8.25 8.25 8.25 0 ###
2002-Oct-23 Wed ### ### 8.25 8.25 22.8 22.8 ###
2002-Oct-22 Tue ### ### ### ### 73.3 73.3 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu 8.22 8.22 8.22 8.22 ### ### 0.6
2002-Oct-16 Wed 8.2 8.2 8.2 8.2 0 0.6
2002-Oct-15 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2002-Oct-14 Mon ### ### ### ### 1,250 0 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### ### ### 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2002-Oct-07 Mon 8.5 8.5 8.5 8.5 ### ### 0.6
2002-Oct-04 Fri 8.55 8.55 8.55 8.55 1,852 ### ### ### ###
2002-Oct-03 Thu ### ### ### ### 648 0 ### ### 0.0
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 8.7 8.7 8.7 8.7 ### ### ###
2002-Sep-30 Mon 8.7 8.7 8.7 8.7 0 ###
2002-Sep-27 Fri 8.7 8.7 8.7 8.7 0 ###
2002-Sep-26 Thu 8.7 8.7 8.7 8.7 ### ### ###
2002-Sep-25 Wed ### ### ### ### 1,850 0 ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 687 0 82.4 82.4 0.0
2002-Sep-23 Mon 8.8 8.8 8.8 8.8 687 6,045 ### ### 0.6
2002-Sep-20 Fri ### ### ### ### 0 0.0
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 1,785 0 ### ### 0.0
2002-Sep-17 Tue 8.75 8.75 ### ### 22.5 22.5 0.0
2002-Sep-16 Mon 8.7 8.75 8.7 8.75 3,770 ### ### ### 0.6
2002-Sep-13 Fri 8.7 8.7 8.7 8.7 69.6 69.6 ###
2002-Sep-12 Thu 8.7 8.7 8.7 8.7 76.3 76.3 ###
2002-Sep-11 Wed 8.7 8.7 8.7 8.7 66.6 66.6 ###
2002-Sep-10 Tue 8.7 8.8 8.7 8.7 77.4 77.4 ###
2002-Sep-09 Mon ### 8.7 8.5 8.7 83.6 83.6 ###
2002-Sep-06 Fri 8.5 8.5 8.5 8.5 1,727 14,679 ### ### 0.6
2002-Sep-05 Thu 8.4 8.5 ### 8.5 ### ### 0.6
2002-Sep-04 Wed 8.4 8.4 8.4 8.4 77.3 77.3 ###
2002-Sep-03 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Sep-02 Mon 8.4 8.4 8.4 8.4 0 ###
2002-Aug-30 Fri 8.4 8.4 8.4 8.4 ### ### ###
2002-Aug-29 Thu 8.4 8.4 8.4 8.4 ### ### ###
2002-Aug-28 Wed ### ### 8.2 8.2 ### ### 0.6
2002-Aug-27 Tue 8.4 8.4 8.4 8.4 72.5 72.5 ###
2002-Aug-26 Mon 8.5 8.5 ### 8.4 ### ### ###
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu 8 8 8 8 234,389 ### ### ### ###
2002-Aug-21 Wed 8 ### ### 8 73.6 73.6 ###
2002-Aug-20 Tue ### 8 ### 8 ### ### ###
2002-Aug-19 Mon ### ### 8 8 ### ### ###
2002-Aug-16 Fri 8 ### 8 ### ### ### 0.0
2002-Aug-15 Thu ### ### 8 8 131,420 525,680 27.1 27.1 ###
2002-Aug-14 Wed 7.75 8 7.75 8 90.1 90.1 ###
2002-Aug-13 Tue 7.5 7.5 7.5 7.5 450 3,375 ### ### 0.5
2002-Aug-12 Mon ### ### ### ### 0 0.0
2002-Aug-09 Fri ### ### ### ### 0 0.0
2002-Aug-08 Thu ### ### ### ### 0 0.0
2002-Aug-07 Wed ### ### ### ### 71.9 71.9 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 7.45 7.45 7.4 7.4 ### ### 0.5
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu 7.59 ### 7.59 ### ### ### 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue ### ### ### ### 0 0.0
2002-Jul-29 Mon 7.4 7.4 ### ### ### ### 0.0
2002-Jul-26 Fri 7.4 7.4 7.4 7.4 81.6 81.6 0.5
2002-Jul-25 Thu 7.4 7.4 7.4 7.4 ### ### 0.5
2002-Jul-24 Wed 7.5 7.5 7.4 7.4 35.6 35.6 0.5
2002-Jul-23 Tue 7.5 7.5 7.5 7.5 4,375 ### 68.1 68.1 0.5
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### 7.55 ### 86.9 86.9 0.0
2002-Jul-16 Tue ### ### ### ### 844 0 ### ### 0.0
2002-Jul-15 Mon ### ### ### ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 68.2 68.2 0.0
2002-Jul-08 Mon 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-05 Fri 7.5 7.5 7.5 7.5 4,475 ### 69.2 69.2 0.5
2002-Jul-04 Thu 7.4 7.4 7.4 7.4 0 0.5
2002-Jul-03 Wed 7.4 7.4 7.4 7.4 0 0.5
2002-Jul-02 Tue 7.4 7.4 7.4 7.4 0 0.5
2002-Jul-01 Mon 7.4 7.4 7.4 7.4 71.8 71.8 0.5
2002-Jun-28 Fri ### ### ### ### 31.1 31.1 0.0
2002-Jun-27 Thu ### ### ### ### 0 0.0
2002-Jun-26 Wed ### ### ### ### 1,374 0 82.4 82.4 0.0
2002-Jun-25 Tue 7.5 7.5 7.5 7.5 188 ### 79.1 79.1 0.5
2002-Jun-24 Mon 7.5 7.5 7.5 7.5 76.8 76.8 0.5
2002-Jun-21 Fri 7.5 7.5 7.5 7.5 2,150 16,125 ### ### 0.5
2002-Jun-20 Thu 7.5 7.5 7.5 7.5 73.2 73.2 0.5
2002-Jun-19 Wed 7.5 ### 7.5 ### ### ### 0.0
2002-Jun-18 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
2002-Jun-17 Mon 7.7 7.7 7.5 7.5 19.4 19.4 0.5
2002-Jun-14 Fri 7.7 7.7 7.7 7.7 ### ### 0.6
2002-Jun-13 Thu 7.75 7.75 7.7 7.7 3,125 24,140 30.7 30.7 0.6
2002-Jun-12 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Jun-11 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Jun-07 Fri 7.75 7.75 7.75 7.75 0 ###
2002-Jun-06 Thu 7.8 7.8 7.75 7.75 ### ### ###
2002-Jun-05 Wed 7.8 7.8 7.8 7.8 0 0.6
2002-Jun-04 Tue 7.8 7.8 7.8 7.8 79.2 79.2 0.6
2002-Jun-03 Mon 7.8 7.8 7.8 7.8 73.1 73.1 0.6
2002-May-31 Fri 8 8 8 8 0 ###
2002-May-30 Thu 8 8 8 8 0 ###
2002-May-29 Wed 8 8 8 8 ### ### ###
2002-May-28 Tue 8 8 8 8 2,485 19,880 73.0 73.0 ###
2002-May-27 Mon 8 8 8 8 72.4 72.4 ###
2002-May-24 Fri 8 8 8 8 65.4 65.4 ###
2002-May-23 Thu 8 ### 8 8 3,855 15,420 75.6 75.6 ###
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 76.9 76.9 0.0
2002-May-20 Mon 8 ### 8 8 ### ### ###
2002-May-17 Fri ### ### ### ### 80.0 80.0 0.0
2002-May-16 Thu 7.8 7.8 7.8 7.8 0 0.6
2002-May-15 Wed 7.8 7.8 7.8 7.8 0 0.6
2002-May-14 Tue 7.8 7.8 7.8 7.8 0 0.6
2002-May-13 Mon 7.8 7.8 7.8 7.8 0 0.6
2002-May-10 Fri 7.8 7.8 7.8 7.8 5,145 ### ### ### 0.6
2002-May-09 Thu 7.8 7.8 7.8 7.8 0 0.6
2002-May-08 Wed 7.7 7.8 7.7 7.8 ### ### 0.6
2002-May-07 Tue 7.7 7.7 ### 7.7 ### ### 0.6
2002-May-06 Mon 7.72 7.72 7.72 7.72 ### ### ###
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed 7.7 7.7 ### ### ### ### 0.0
2002-Apr-30 Tue 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-29 Mon 7.7 7.7 7.7 7.7 0 0.6
2002-Apr-26 Fri 7.75 7.75 7.7 7.7 26.4 26.4 0.6
2002-Apr-24 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Apr-23 Tue 7.75 7.8 7.75 7.8 79.6 79.6 0.6
2002-Apr-22 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2002-Apr-19 Fri 7.8 7.8 7.74 7.75 2,849 ### ### ### ###
2002-Apr-18 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Apr-17 Wed 7.8 7.8 7.8 7.8 0 0.6
2002-Apr-16 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Apr-15 Mon ### 7.7 ### 7.7 5,151 ### ### ### 0.6
2002-Apr-12 Fri ### ### ### ### 71.4 71.4 0.0
2002-Apr-11 Thu 7.88 7.88 7.88 7.88 0 0.6
2002-Apr-10 Wed ### ### 7.88 7.88 31.5 31.5 0.6
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri 7.47 7.47 7.47 7.47 ### ### ###
2002-Apr-04 Thu 7.4 7.4 7.4 7.4 0 0.5
2002-Apr-03 Wed 7.4 7.4 7.4 7.4 0 0.5
2002-Apr-02 Tue 7.4 7.4 7.4 7.4 0 0.5
2002-Mar-28 Thu 7.4 7.4 7.4 7.4 0 0.5
2002-Mar-27 Wed 7.4 7.42 7.4 7.4 70.2 70.2 0.5
2002-Mar-26 Tue 7.4 7.4 7.4 7.4 0 0.5
2002-Mar-25 Mon 7.45 7.45 7.4 7.4 30.3 30.3 0.5
2002-Mar-22 Fri 7.43 ### 7.43 7.43 66.9 66.9 ###
2002-Mar-21 Thu 7.55 7.55 7.43 7.43 17.2 17.2 ###
2002-Mar-20 Wed ### 7.5 ### 7.5 ### ### 0.5
2002-Mar-19 Tue 7.42 7.42 7.42 7.42 0 0.5
2002-Mar-18 Mon 7.42 7.42 7.42 7.42 0 0.5
2002-Mar-15 Fri 7.5 7.5 7.42 7.42 1,120 8,355 31.4 31.4 0.5
2002-Mar-14 Thu 8 8 8 8 0 ###
2002-Mar-13 Wed 8 8 8 8 0 ###
2002-Mar-12 Tue 8 8 8 8 0 ###
2002-Mar-11 Mon 8 8 8 8 0 ###
2002-Mar-08 Fri 8 8 8 8 ### ### ###
2002-Mar-07 Thu 7.2 7.2 7.2 7.2 0 0.5
2002-Mar-06 Wed 7.2 7.2 7.2 7.2 0 0.5
2002-Mar-05 Tue ### ### 7.2 7.2 1,350 ### 27.0 27.0 0.5
2002-Mar-04 Mon 7.2 7.2 7.2 7.2 0 0.5
2002-Mar-01 Fri 7.5 7.5 7.2 7.2 2,380 ### 7.4 7.4 0.5
2002-Feb-28 Thu ### 8 ### 8 70.7 70.7 ###
2002-Feb-27 Wed ### ### 8 8 42.9 42.9 ###
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon 8.2 8.2 8.2 8.2 0 0.6
2002-Feb-22 Fri ### 8.2 ### 8.2 76.0 76.0 0.6
2002-Feb-21 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2002-Feb-20 Wed ### 8.2 ### 8.2 10,050 ### ### ### 0.6
2002-Feb-19 Tue 8.2 8.2 8.2 8.2 0 0.6
2002-Feb-18 Mon 8.2 8.2 8.2 8.2 ### ### 0.6
2002-Feb-15 Fri ### ### ### ### ### ### 0.0
2002-Feb-14 Thu 8.2 8.2 8.2 8.2 7,648 ### 70.7 70.7 0.6
2002-Feb-13 Wed ### ### ### ### 0 0.0
2002-Feb-12 Tue ### ### ### ### 0 0.0
2002-Feb-11 Mon ### ### ### ### 0 0.0
2002-Feb-08 Fri ### ### ### ### 1,558 0 ### ### 0.0
2002-Feb-07 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2002-Feb-06 Wed 8.2 8.2 8.2 8.2 68.9 68.9 0.6
2002-Feb-05 Tue 8.2 8.2 8.2 8.2 0 0.6
2002-Feb-04 Mon 8.2 8.2 8.2 8.2 69.3 69.3 0.6
2002-Feb-01 Fri 8.25 8.25 8.2 8.2 ### ### 0.6
2002-Jan-31 Thu 8.23 8.23 8.23 8.23 0 0.6
2002-Jan-30 Wed 8.23 8.23 8.23 8.23 0 0.6
2002-Jan-29 Tue 8.2 8.23 8.2 8.23 72.5 72.5 0.6
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### ### ### 0.0
2002-Jan-24 Thu ### ### 8 8 16.2 16.2 ###
2002-Jan-23 Wed ### ### ### ### 0 0.0
2002-Jan-22 Tue ### ### ### ### 0 0.0
2002-Jan-21 Mon ### ### ### ### 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### 28.3 28.3 0.0
2002-Jan-17 Thu 8.2 8.2 8.2 8.2 73.1 73.1 0.6
2002-Jan-16 Wed 8.2 8.2 8.2 8.2 0 0.6
2002-Jan-15 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2002-Jan-14 Mon 8.2 8.2 8.2 8.2 570 4,674 77.7 77.7 0.6
2002-Jan-11 Fri ### ### ### ### ### ### 0.0
2002-Jan-10 Thu 8.2 8.2 8.2 8.2 67.2 67.2 0.6
2002-Jan-09 Wed 8.2 8.2 8.2 8.2 0 0.6
2002-Jan-08 Tue 8.2 8.2 8.2 8.2 69.3 69.3 0.6
2002-Jan-07 Mon 8.4 8.4 8.4 8.4 ### ### ###
2002-Jan-04 Fri 8.4 8.4 8.4 8.4 0 ###
2002-Jan-03 Thu 8.4 8.4 8.4 8.4 0 ###
2002-Jan-02 Wed 8.4 8.4 8.4 8.4 0 ###
2001-Dec-31 Mon 8.4 8.4 8.4 8.4 0 ###
2001-Dec-28 Fri 8.4 8.4 8.4 8.4 0 ###
2001-Dec-27 Thu 8.4 8.4 8.4 8.4 0 ###
2001-Dec-24 Mon 8.4 8.4 8.4 8.4 0 ###
2001-Dec-21 Fri 8.4 8.4 8.4 8.4 0 ###
2001-Dec-20 Thu ### 8.4 ### 8.4 ### ### ###
2001-Dec-19 Wed ### ### ### ### 0 0.0
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 74.0 74.0 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue ### ### ### ### 725 0 71.8 71.8 0.0
2001-Dec-10 Mon ### ### ### ### ### ### 0.0
2001-Dec-07 Fri 8 ### 8 ### 6,426 ### 72.2 72.2 0.0
2001-Dec-06 Thu 7.75 7.8 7.75 7.8 ### ### 0.6
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 0 0.0
2001-Dec-03 Mon 7.4 7.4 ### ### 36.3 36.3 0.0
2001-Nov-30 Fri ### ### ### ### 1,954 0 ### ### 0.0
2001-Nov-29 Thu 7.25 7.25 7.25 7.25 ### ### 0.5
2001-Nov-28 Wed ### ### 7.25 7.25 25.6 25.6 0.5
2001-Nov-27 Tue ### ### ### ### 0 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### 0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 70.4 70.4 0.0
2001-Nov-19 Mon 7.4 7.4 7.4 7.4 64.4 64.4 0.5
2001-Nov-16 Fri 7.4 7.4 7.4 7.4 0 0.5
2001-Nov-15 Thu 7.4 7.4 7.4 7.4 0 0.5
2001-Nov-14 Wed 7.4 7.4 7.4 7.4 0 0.5
2001-Nov-13 Tue 7.5 7.5 7.4 7.4 ### ### 0.5
2001-Nov-12 Mon 7.5 7.5 7.5 7.5 71.0 71.0 0.5
2001-Nov-09 Fri ### ### ### ### 3,375 0 69.1 69.1 0.0
2001-Nov-08 Thu ### 7.4 ### 7.4 ### ### 0.5
2001-Nov-07 Wed 7.5 7.5 7.5 7.5 74.3 74.3 0.5
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed 7.25 ### 7.25 ### ### ### 0.0
2001-Oct-30 Tue 7.2 7.2 7.2 7.2 ### ### 0.5
2001-Oct-29 Mon ### ### ### ### 32.7 32.7 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 27.1 27.1 0.0
2001-Oct-24 Wed ### ### ### ### 0 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon 7.2 7.2 7.2 7.2 72.0 72.0 0.5
2001-Oct-19 Fri 7 7 7 7 0 0.5
2001-Oct-18 Thu 7 7 7 7 0 0.5
2001-Oct-17 Wed 7 7 7 7 67.0 67.0 0.5
2001-Oct-16 Tue 6.85 6.85 6.85 6.85 70.1 70.1 ###
2001-Oct-15 Mon 6.85 6.85 6.82 6.82 ### ### 0.5
2001-Oct-12 Fri 7 7.2 7 7.2 89.2 89.2 0.5
2001-Oct-11 Thu 7 ### 7 ### 2,988 10,458 ### ### 0.0
2001-Oct-10 Wed 7 7 7 7 0 0.5
2001-Oct-09 Tue 7 7 7 7 ### ### 0.5
2001-Oct-08 Mon 7 7 7 7 ### ### 0.5
2001-Oct-05 Fri 6.75 6.75 6.75 6.75 0 0.5
2001-Oct-04 Thu 6.75 6.75 6.75 6.75 0 0.5
2001-Oct-03 Wed 6.75 6.75 6.75 6.75 0 0.5
2001-Oct-02 Tue 6.75 6.75 6.75 6.75 62.2 62.2 0.5
2001-Oct-01 Mon 6.75 6.75 6.75 6.75 0 0.5
2001-Sep-28 Fri 6.75 6.75 6.75 6.75 61.2 61.2 0.5
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed 6.7 ### 6.7 ### ### ### 0.0
2001-Sep-25 Tue 6.7 6.7 6.7 6.7 68.4 68.4 0.5
2001-Sep-24 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2001-Sep-21 Fri 6.7 6.7 6.7 6.7 124 ### 70.4 70.4 0.5
2001-Sep-20 Thu ### 6.7 ### 6.7 3,750 ### 95.2 95.2 0.5
2001-Sep-19 Wed 6.5 6.5 6.5 6.5 63.8 63.8 0.5
2001-Sep-18 Tue 6.5 6.5 6.5 6.5 170 ### ### ### 0.5
2001-Sep-17 Mon ### ### 6.5 6.5 22,050 ### ### ### 0.5
2001-Sep-14 Fri 6.8 6.8 6.8 6.8 ### ### 0.5
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### 70.9 70.9 0.0
2001-Sep-11 Tue ### ### ### ### 70.7 70.7 0.0
2001-Sep-10 Mon 6.5 6.5 6.5 6.5 69.4 69.4 0.5
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### 0 0.0
2001-Sep-05 Wed ### ### ### ### 129 0 ### ### 0.0
2001-Sep-04 Tue 7 7 ### ### 10,753 ### ### ### 0.0
2001-Sep-03 Mon 7.25 7.25 7.2 7.2 5,628 ### ### ### 0.5
2001-Aug-31 Fri 7.25 7.25 7.25 7.25 0 0.5
2001-Aug-30 Thu 7.25 7.25 7.25 7.25 73.4 73.4 0.5
2001-Aug-29 Wed 7.25 7.25 7.25 7.25 0 0.5
2001-Aug-28 Tue 7.25 7.25 7.25 7.25 75.1 75.1 0.5
2001-Aug-27 Mon 7.21 7.21 7.21 7.21 0 ###
2001-Aug-24 Fri ### ### 7.21 7.21 ### ### ###
2001-Aug-23 Thu 7.45 7.45 ### 7.45 51,976 ### ### ### 0.5
2001-Aug-22 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-21 Tue 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-20 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Aug-17 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2001-Aug-16 Thu ### ### ### ### ### ### 0.0
2001-Aug-15 Wed 7.623 ### 7.623 ### ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 1,650 0 ### ### 0.0
2001-Aug-07 Tue ### ### 7.27 7.27 30.6 30.6 ###
2001-Aug-01 Wed 7.25 7.25 7.25 7.25 1,125 8,156 ### ### 0.5
2001-Jul-30 Mon 7.225 7.25 7.21 7.21 4,483 ### 33.5 33.5 ###
2001-Jul-27 Fri 7.75 7.75 7.22 7.22 ### ### 0.5
2001-Jul-26 Thu 7.583 ### 7.5 7.5 31.0 31.0 0.5
2001-Jul-24 Tue ### ### 7.55 7.55 11,847 44,722 ### ### ###
2001-Jul-23 Mon 7.8 7.8 ### ### 1,250 4,875 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 0 0.0
2001-Jul-19 Thu ### ### ### ### 0 0.0
2001-Jul-18 Wed ### ### ### ### 0 0.0
2001-Jul-17 Tue ### ### ### ### 74.5 74.5 0.0
2001-Jul-16 Mon 7.7 7.7 7.7 7.7 ### ### 0.6
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu 7.58 ### 7.58 ### 69.8 69.8 0.0
2001-Jul-11 Wed 7.58 7.58 7.58 7.58 ### ### ###
2001-Jul-10 Tue 7.58 7.58 7.45 7.45 17.1 17.1 0.5
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu 7.4 7.4 ### ### ### ### 0.0
2001-Jul-04 Wed 7.4 7.4 7.4 7.4 0 0.5
2001-Jul-03 Tue ### 7.4 ### 7.4 75.8 75.8 0.5
2001-Jul-02 Mon 7.45 7.45 7.21 7.21 11.5 11.5 ###
2001-Jun-29 Fri 7.49 7.5 7.49 7.5 ### ### 0.5
2001-Jun-28 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
2001-Jun-27 Wed 7.4 7.5 7.25 ### 8,950 ### 26.8 26.8 0.0
2001-Jun-26 Tue ### 7.5 ### 7.5 9,322 34,957 92.3 92.3 0.5
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 4,750 0 70.5 70.5 0.0
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue 7.25 7.25 ### ### 6,450 23,381 ### ### 0.0
2001-Jun-18 Mon ### ### ### ### 1,950 0 74.9 74.9 0.0
2001-Jun-15 Fri ### ### ### ### 0 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 3,050 0 ### ### 0.0
2001-Jun-12 Tue 7.5 7.5 7.5 7.5 75.5 75.5 0.5
2001-Jun-11 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-08 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-07 Thu 7.5 7.5 7.45 7.5 71.2 71.2 0.5
2001-Jun-06 Wed 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-05 Tue 7.5 7.5 7.5 7.5 250 1,875 ### ### 0.5
2001-Jun-04 Mon 7.5 7.5 7.5 7.5 0 0.5
2001-Jun-01 Fri 7.5 7.5 7.5 7.5 0 0.5
2001-May-31 Thu ### 7.5 7.49 7.5 4,150 ### ### ### 0.5
2001-May-30 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2001-May-29 Tue ### ### ### ### 1,550 0 74.5 74.5 0.0
2001-May-28 Mon 7 7 7 7 0 0.5
2001-May-25 Fri 7 7 7 7 ### ### 0.5
2001-May-24 Thu 7 7 7 7 71.8 71.8 0.5
2001-May-23 Wed ### ### ### ### ### ### 0.0
2001-May-22 Tue 6.7 ### 6.7 ### 89.0 89.0 0.0
2001-May-21 Mon 6.45 6.45 6.45 6.45 0 ###
2001-May-18 Fri 6.45 6.45 6.45 6.45 0 ###
2001-May-17 Thu ### 6.45 ### 6.45 80.8 80.8 ###
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 580 0 ### ### 0.0
2001-May-09 Wed 6.45 6.45 6.45 6.45 ### ### ###
2001-May-08 Tue 6.55 6.55 6.45 6.45 ### ### ###
2001-May-07 Mon 6.55 6.55 6.55 6.55 0 0.5
2001-May-04 Fri 6.5 6.55 6.5 6.55 74.1 74.1 0.5
2001-May-03 Thu 6.5 6.5 6.5 6.5 70.7 70.7 0.5
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri 6.5 6.5 6.5 6.5 71.5 71.5 0.5
2001-Apr-26 Thu 6.5 6.5 6.5 6.5 5,840 ### 70.3 70.3 0.5
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 0 0.0
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu 6.26 ### 6.26 ### 481 ### ### ### 0.0
2001-Apr-18 Wed 6.25 ### 6.25 6.25 3,254 ### 66.6 66.6 ###
2001-Apr-17 Tue 6.45 6.45 6.2 6.2 4,270 ### 9.8 9.8 0.4
2001-Apr-16 Mon 6.2 6.2 6.2 6.2 0 0.4
2001-Apr-13 Fri 6.2 6.2 6.2 6.2 0 0.4
2001-Apr-12 Thu 6.25 6.25 6.2 6.2 23.5 23.5 0.4
2001-Apr-11 Wed 6.5 6.5 6.5 6.5 0 0.5
2001-Apr-10 Tue 6.5 6.5 6.5 6.5 0 0.5
2001-Apr-09 Mon 6.5 6.5 6.5 6.5 74.8 74.8 0.5
2001-Apr-06 Fri 6.5 6.5 6.5 6.5 72.8 72.8 0.5
2001-Apr-05 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2001-Apr-04 Wed 6.7 6.7 ### ### 2,476 ### ### ### 0.0
2001-Apr-03 Tue 6.7 6.7 6.7 6.7 0 0.5
2001-Apr-02 Mon 6.8 6.8 6.7 6.7 6,485 43,773 ### ### 0.5
2001-Mar-30 Fri ### ### 6.75 6.75 18.1 18.1 0.5
2001-Mar-29 Thu 6.55 6.55 6.5 6.5 30.0 30.0 0.5
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue 6.55 6.55 6.55 6.55 70.0 70.0 0.5
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-20 Tue 6.45 6.45 6.45 6.45 69.0 69.0 ###
2001-Mar-15 Thu 6 6 6 6 ### ### 0.4
2001-Mar-13 Tue 6.4 6.4 6.4 6.4 76.8 76.8 0.5
2001-Mar-12 Mon ### ### 6.5 6.5 ### ### 0.5
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-06 Tue 7 7 7 7 72.6 72.6 0.5
2001-Mar-02 Fri 6.8 7 6.8 7 3,270 ### 87.2 87.2 0.5
2001-Mar-01 Thu 6.8 6.8 6.8 6.8 70.5 70.5 0.5
2001-Feb-28 Wed 6.75 6.75 6.75 6.75 ### ### 0.5
2001-Feb-23 Fri 6.8 6.8 6.75 6.75 29.4 29.4 0.5
2001-Feb-22 Thu ### ### 6.8 6.8 ### ### 0.5
2001-Feb-20 Tue 6.8 6.8 6.8 6.8 480 ### 69.8 69.8 0.5
2001-Feb-19 Mon 6.76 6.76 6.75 6.75 39.3 39.3 0.5
2001-Feb-16 Fri 6.8 6.8 6.8 6.8 72.4 72.4 0.5
2001-Feb-15 Thu 6.8 6.8 6.8 6.8 75.9 75.9 0.5
2001-Feb-14 Wed ### ### 6.8 6.8 ### ### 0.5
2001-Feb-13 Tue ### ### ### ### 34.8 34.8 0.0
2001-Feb-09 Fri 7 7 ### ### ### ### 0.0
2001-Feb-08 Thu 7.41 7.42 ### ### 23.6 23.6 0.0
2001-Feb-07 Wed 7.41 7.41 7.41 7.41 76.7 76.7 ###
2001-Feb-05 Mon 7.4 7.4 7.4 7.4 ### ### 0.5
2001-Feb-02 Fri 7.5 7.5 7.5 7.5 75.1 75.1 0.5
2001-Feb-01 Thu 7.5 7.5 7.5 7.5 68.8 68.8 0.5
2001-Jan-30 Tue 6.75 6.75 6.75 6.75 ### ### 0.5
2001-Jan-29 Mon 6.75 6.75 6.75 6.75 72.4 72.4 0.5
2001-Jan-23 Tue 6.55 6.55 6.55 6.55 1,875 12,281 ### ### 0.5
2001-Jan-18 Thu 6.49 6.55 6.49 6.55 68.2 68.2 0.5
2001-Jan-16 Tue 6.55 6.55 6.55 6.55 ### ### 0.5
2001-Jan-15 Mon ### ### 6.49 6.49 6,520 21,157 ### ### ###
2001-Jan-12 Fri ### ### ### ### 480 0 71.6 71.6 0.0
2001-Jan-11 Thu 6.25 6.25 6.25 6.25 75.6 75.6 ###
2001-Jan-10 Wed 6.4 6.4 ### ### 22.7 22.7 0.0
2001-Jan-09 Tue 6.4 6.4 ### ### 20.1 20.1 0.0
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-05 Fri 6.25 ### 6.24 ### 76.8 76.8 0.0
2001-Jan-04 Thu 6.25 6.25 6.2 6.25 ### ### ###
2001-Jan-03 Wed 6.2 6.2 6.2 6.2 ### ### 0.4
2001-Jan-02 Tue ### ### ### ### ### ### 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-21 Thu ### ### ### ### 74.5 74.5 0.0
2000-Dec-19 Tue ### ### 6 6 3,350 10,050 ### ### 0.4
2000-Dec-18 Mon ### ### ### ### 74.6 74.6 0.0
2000-Dec-15 Fri ### ### ### ### 7,750 0 21.5 21.5 0.0
2000-Dec-14 Thu 6.25 6.25 6.2 6.25 3,250 ### 71.1 71.1 ###
2000-Dec-13 Wed ### ### ### ### 28.6 28.6 0.0
2000-Dec-12 Tue ### ### ### ### 74.5 74.5 0.0
2000-Dec-11 Mon ### ### ### ### 27.6 27.6 0.0
2000-Dec-07 Thu ### ### 6.5 6.5 11,576 37,622 22.0 22.0 0.5
2000-Dec-06 Wed 6.7 6.7 6.55 6.55 6,846 45,354 25.8 25.8 0.5
2000-Dec-05 Tue ### 6.7 ### 6.7 2,878 9,641 ### ### 0.5
2000-Dec-04 Mon ### ### ### ### 3,750 0 72.1 72.1 0.0
2000-Nov-30 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
2000-Nov-29 Wed ### 6.75 ### ### ### ### 0.0
2000-Nov-27 Mon 6.75 6.75 6.7 6.7 35.1 35.1 0.5
2000-Nov-23 Thu 6.75 6.75 6.5 6.5 12.8 12.8 0.5
2000-Nov-21 Tue 6.85 6.85 6.85 6.85 ### ### ###
2000-Nov-20 Mon 6.85 6.85 6.85 6.85 75.4 75.4 ###
2000-Nov-13 Mon 6.88 6.88 6.83 6.83 ### ### 0.5
2000-Nov-10 Fri 7 7 ### ### 30.1 30.1 0.0
2000-Nov-09 Thu 7 7 7 7 66.9 66.9 0.5
2000-Nov-08 Wed ### ### ### ### 1,625 0 ### ### 0.0
2000-Nov-07 Tue 6.85 6.85 6.85 6.85 63.3 63.3 ###
2000-Nov-02 Thu 6.82 ### 6.82 ### 5,070 17,288 80.1 80.1 0.0
2000-Nov-01 Wed ### ### 6.8 6.8 ### ### 0.5
2000-Oct-31 Tue 6.85 6.85 6.85 6.85 1,688 ### ### ### ###
2000-Oct-30 Mon 6.88 ### 6.88 ### 76.8 76.8 0.0
2000-Oct-27 Fri 6.88 6.88 6.88 6.88 68.9 68.9 ###
2000-Oct-26 Thu 6.8 6.88 6.8 6.88 ### ### ###
2000-Oct-25 Wed 6.8 6.8 6.77 6.8 ### ### 0.5
2000-Oct-24 Tue 6.8 6.8 6.8 6.8 74.3 74.3 0.5
2000-Oct-23 Mon 6.75 6.87 6.75 6.87 1,675 ### ### ### ###
2000-Oct-20 Fri 6.75 ### 6.75 ### ### ### 0.0
2000-Oct-19 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
2000-Oct-17 Tue ### ### 7 7 10.0 10.0 0.5
2000-Oct-16 Mon 7.5 7.5 7.5 7.5 15,080 ### 66.4 66.4 0.5
2000-Oct-13 Fri 7.73 7.73 7.5 7.5 15.1 15.1 0.5
2000-Oct-11 Wed 7.72 7.72 7.72 7.72 71.8 71.8 ###
2000-Oct-09 Mon 7.71 7.71 7.71 7.71 ### ### ###
2000-Oct-04 Wed ### ### ### ### 1,675 0 ### ### 0.0
2000-Sep-27 Wed ### ### ### ### 71.1 71.1 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-04 Mon ### 8.2 ### 8.2 19,250 78,925 ### ### 0.6
2000-Sep-01 Fri ### ### ### ### 1,750 0 72.6 72.6 0.0
2000-Aug-31 Thu ### ### ### ### 76.9 76.9 0.0
2000-Aug-29 Tue 8 8 8 8 2,250 ### ### ### ###
2000-Aug-28 Mon 8 8 8 8 74.7 74.7 ###
2000-Aug-24 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2000-Aug-23 Wed 8 8.2 8 8.2 ### ### 0.6
2000-Aug-22 Tue 7.8 8 7.8 8 ### ### ###
2000-Aug-18 Fri 8 8 8 8 70.2 70.2 ###
2000-Aug-16 Wed 7.85 7.85 7.85 7.85 ### ### ###
2000-Aug-15 Tue 7.82 7.82 7.75 7.75 2,650 ### ### ### ###
2000-Aug-14 Mon 7.82 7.82 7.82 7.82 ### ### 0.6
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue 8.2 8.2 8.2 8.2 72.3 72.3 0.6
2000-Aug-07 Mon 8.2 8.2 8.2 8.2 ### ### 0.6
2000-Aug-04 Fri 8.2 8.2 8.2 8.2 72.0 72.0 0.6
2000-Aug-03 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
2000-Aug-02 Wed 8.2 ### 8.2 8.2 ### ### 0.6
2000-Aug-01 Tue 8.125 8.125 ### ### ### ### 0.0
2000-Jul-31 Mon 8.4 8.4 8.4 8.4 68.6 68.6 ###
2000-Jul-28 Fri 8.4 8.4 8.4 8.4 73.7 73.7 ###
2000-Jul-27 Thu 8.4 8.4 8.4 8.4 4,150 ### 76.0 76.0 ###
2000-Jul-26 Wed 8.4 8.4 8.4 8.4 71.1 71.1 ###
2000-Jul-25 Tue 8.4 8.4 8.4 8.4 ### ### ###
2000-Jul-24 Mon 8 ### 8 ### ### ### 0.0
2000-Jul-21 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2000-Jul-20 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2000-Jul-18 Tue ### ### ### ### 70.5 70.5 0.0
2000-Jul-14 Fri ### ### ### ### 1,076 0 ### ### 0.0
2000-Jul-13 Thu ### ### ### ### 69.1 69.1 0.0
2000-Jul-12 Wed 8 8 8 8 2,420 ### ### ### ###
2000-Jul-11 Tue 7.85 8 7.85 8 ### ### ###
2000-Jul-10 Mon 7.7 ### 7.7 ### 4,880 18,788 83.5 83.5 0.0
2000-Jul-07 Fri 7.55 7.59 7.55 7.59 ### ### 0.5
2000-Jul-06 Thu ### 7.55 ### 7.55 ### ### ###
2000-Jul-05 Wed 7.4 7.4 7.28 7.28 16.9 16.9 0.5
2000-Jul-04 Tue 7.45 7.45 7.4 7.4 ### ### 0.5
2000-Jun-30 Fri 7.4 7.45 7.4 7.45 57.8 57.8 0.5
2000-Jun-29 Thu ### ### ### ### 9.3 9.3 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue 7.8 7.8 ### ### 5,720 ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### 7.56 7.56 35.2 35.2 0.5
2000-Jun-20 Tue 7.52 7.52 7.51 7.52 10,088 ### ### ### 0.5
2000-Jun-19 Mon 7.5 7.5 7.5 7.5 72.4 72.4 0.5
2000-Jun-16 Fri 7.5 7.51 7.5 7.5 7,877 ### ### ### 0.5
2000-Jun-15 Thu ### ### 7.59 ### 12,143 46,082 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 3,859 0 69.9 69.9 0.0
2000-Jun-13 Tue 7.7 7.7 7.7 7.7 925 7,122 ### ### 0.6
2000-Jun-12 Mon 7.8 7.8 7.8 7.8 0 0.6
2000-Jun-08 Thu 7.8 7.8 7.8 7.8 64.8 64.8 0.6
2000-Jun-07 Wed ### ### ### ### 675 0 39.9 39.9 0.0
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### ### ### ### ### 0.0
2000-Jun-02 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2000-Jun-01 Thu 7.85 7.85 7.85 7.85 69.3 69.3 ###
2000-May-31 Wed ### ### 7.8 7.8 ### ### 0.6
2000-May-30 Tue 7.85 7.85 7.85 7.85 ### ### ###
2000-May-25 Thu 8 8 8 8 4,070 ### ### ### ###
2000-May-24 Wed ### ### 8 8 ### ### ###
2000-May-22 Mon 8 8 7.8 7.8 26.4 26.4 0.6
2000-May-19 Fri 8.25 8.25 8.2 8.2 ### ### 0.6
2000-May-18 Thu 8.45 8.45 ### ### 24.3 24.3 0.0
2000-May-17 Wed 8.45 8.45 8.45 8.45 ### ### ###
2000-May-12 Fri 8.5 8.5 8.46 8.46 29.0 29.0 0.6
2000-May-11 Thu 8.5 8.5 8.5 8.5 71.7 71.7 0.6
2000-May-08 Mon ### ### ### ### 39.4 39.4 0.0
2000-May-03 Wed 8.41 8.41 8.41 8.41 1 8 ### ### ###
2000-May-02 Tue ### 8.4 ### 8.4 6,784 ### ### ### ###
2000-Apr-28 Fri 8.2 8.5 8.2 8.5 ### ### 0.6
2000-Apr-27 Thu 8.55 8.55 8.5 8.5 40.2 40.2 0.6
2000-Apr-25 Tue 8.55 8.55 8.55 8.55 0 ###
2000-Apr-24 Mon 8.55 8.55 8.55 8.55 0 ###
2000-Apr-21 Fri 8.55 8.55 8.55 8.55 0 ###
2000-Apr-20 Thu 8.55 8.55 8.55 8.55 ### ### ###
2000-Apr-18 Tue 8.85 8.85 8.55 8.55 4,655 ### ### ### ###
2000-Apr-17 Mon 8.8 8.8 8.5 ### 43.8 43.8 0.0
2000-Apr-14 Fri 8.85 8.85 8.85 8.85 57.7 57.7 0.6
2000-Apr-12 Wed ### 9 ### ### ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 2,556 0 77.2 77.2 0.0
2000-Apr-07 Fri ### 9 ### 9 550 2,475 ### ### 0.6
2000-Apr-06 Thu ### ### ### ### 820 0 58.3 58.3 0.0
2000-Apr-05 Wed 8.53 ### 8.53 ### ### ### 0.0
2000-Apr-03 Mon 8.53 8.53 8.53 8.53 ### ### ###
2000-Mar-29 Wed 8.51 8.51 8.51 8.51 ### ### 0.6
2000-Mar-24 Fri 8.75 8.75 8.5 8.5 16.8 16.8 0.6
2000-Mar-23 Thu 8.8 8.8 8.75 8.75 6,950 60,986 37.0 37.0 0.6
2000-Mar-17 Fri ### ### ### ### ### ### 0.0
2000-Mar-15 Wed 9 9 9 9 69.2 69.2 0.6
2000-Mar-14 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2000-Mar-13 Mon 9 9.2 9 9.2 81.9 81.9 0.7
2000-Mar-07 Tue 9 9 9 9 ### ### 0.6
2000-Mar-06 Mon ### ### 9 9 52,650 236,925 34.2 34.2 0.6
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 3,950 0 72.3 72.3 0.0
2000-Mar-01 Wed ### ### ### ### ### ### 0.0
2000-Feb-28 Mon 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Feb-22 Tue 9.5 9.5 9.5 9.5 1,550 14,725 72.4 72.4 0.7
2000-Feb-17 Thu 9.45 9.45 9.45 9.45 ### ### 0.7
2000-Feb-16 Wed 9.5 9.5 9.5 9.5 4,850 46,075 ### ### 0.7
2000-Feb-14 Mon 9.7 9.7 9.7 9.7 68.1 68.1 0.7
2000-Feb-08 Tue 9.5 9.5 9.5 9.5 ### ### 0.7
2000-Feb-07 Mon 9.7 9.7 9.7 9.7 ### ### 0.7
2000-Feb-04 Fri 9.8 9.8 9.5 9.5 15.1 15.1 0.7
2000-Jan-27 Thu ### ### 10.2 ### 65.1 65.1 0.0
2000-Jan-25 Tue ### ### ### ### 66.6 66.6 0.0
2000-Jan-24 Mon ### ### ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 63.2 63.2 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-18 Tue ### ### ### ### 1,150 0 29.5 29.5 0.0
2000-Jan-17 Mon ### ### ### ### 72.0 72.0 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue ### ### ### ### 6,625 0 ### ### 0.0
2000-Jan-10 Mon 10.5 10.5 ### 10.2 ### ### 0.7
2000-Jan-06 Thu 10.41 10.41 10.41 10.41 71.9 71.9 ###
2000-Jan-05 Wed 10.41 10.41 10.41 10.41 77.7 77.7 ###
2000-Jan-04 Tue 10.48 10.5 10.48 10.5 12,950 135,845 ### ### 0.8
1999-Dec-23 Thu 10.49 10.5 10.49 10.5 ### ### 0.8
1999-Dec-21 Tue 10.5 10.5 10.5 10.5 4,250 44,625 72.9 72.9 0.8
1999-Dec-10 Fri 10.85 10.85 10.85 10.85 70.4 70.4 0.8
1999-Dec-09 Thu 11.2 11.2 11.2 11.2 ### ### 0.8
1999-Dec-08 Wed 11.2 11.2 ### ### 20.0 20.0 0.0
1999-Dec-03 Fri 11.5 11.7 11.5 11.7 3,750 ### ### ### 0.8
1999-Dec-02 Thu 11.5 11.5 11.5 11.5 1 ### 68.2 68.2 ###
1999-Dec-01 Wed 11.5 11.5 11.5 11.5 1 ### ### ### ###
1999-Nov-30 Tue ### 11.51 ### 11.51 ### ### 0.8
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri 10.8 10.8 10.8 10.8 66.2 66.2 ###
1999-Nov-25 Thu ### ### 10.85 10.85 34.2 34.2 0.8
1999-Nov-24 Wed ### ### 10.85 10.85 ### ### 0.8
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### ### ### 0.0
1999-Nov-19 Fri ### ### ### ### ### ### 0.0
1999-Nov-17 Wed 10.85 10.85 10.85 10.85 ### ### 0.8
1999-Nov-16 Tue 10.84 10.85 10.8 10.8 ### ### ###
1999-Nov-12 Fri 10.8 10.8 10.8 10.8 ### ### ###
1999-Nov-11 Thu 10.75 10.75 10.75 10.75 ### ### 0.8
1999-Nov-09 Tue 10.75 10.75 10.75 10.75 69.2 69.2 0.8
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Oct-28 Thu 10.2 10.2 10.2 10.2 65.8 65.8 0.7
1999-Oct-27 Wed ### ### ### ### 71.7 71.7 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### ### ### 0.0
1999-Oct-21 Thu 10.2 10.2 ### ### ### ### 0.0
1999-Oct-18 Mon 10.2 10.2 ### ### 43.3 43.3 0.0
1999-Oct-14 Thu 10.25 10.25 10.25 10.25 ### ### 0.7
1999-Oct-13 Wed 10.2 10.25 10.2 10.25 ### ### 0.7
1999-Oct-12 Tue 10.25 10.25 ### ### 21.2 21.2 0.0
1999-Oct-11 Mon 10.25 10.25 10.25 10.25 68.9 68.9 0.7
1999-Oct-08 Fri 10.2 10.25 10.2 10.25 73.5 73.5 0.7
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### 1,180 0 ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon 10.2 10.2 10.2 10.2 8,770 89,454 73.0 73.0 0.7
1999-Oct-01 Fri 10.25 10.25 10.2 10.2 26.6 26.6 0.7
1999-Sep-30 Thu 10.25 10.25 10.2 10.2 34.6 34.6 0.7
1999-Sep-29 Wed 10.25 10.25 10.2 10.2 34.5 34.5 0.7
1999-Sep-27 Mon 10.25 10.27 10.25 10.25 3,140 ### 68.9 68.9 0.7
1999-Sep-24 Fri 10.25 10.25 10.25 10.25 ### ### 0.7
1999-Sep-23 Thu 10.25 10.25 10.25 10.25 ### ### 0.7
1999-Sep-22 Wed 10.25 10.25 10.25 10.25 ### ### 0.7
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon 10.5 10.5 10.4 10.4 32.0 32.0 0.7
1999-Sep-17 Fri 10.5 10.5 10.5 10.5 550 5,775 ### ### 0.8
1999-Sep-16 Thu 10.5 10.5 10.5 10.5 76.5 76.5 0.8
1999-Sep-15 Wed 10.5 10.5 10.5 10.5 288 3,024 ### ### 0.8
1999-Sep-14 Tue 10.7 10.7 10.7 10.7 2,870 ### 69.6 69.6 0.8
1999-Sep-10 Fri 10.71 10.71 10.71 10.71 70.5 70.5 ###
1999-Sep-08 Wed 10.7 10.85 10.7 10.85 1,080 ### ### ### 0.8
1999-Sep-06 Mon ### 10.7 ### 10.7 2,050 ### 78.1 78.1 0.8
1999-Sep-02 Thu 10.7 10.7 10.7 10.7 72.0 72.0 0.8
1999-Aug-23 Mon 10.83 10.84 10.83 10.84 ### ### 0.8
1999-Aug-16 Mon 10.85 10.85 10.85 10.85 ### ### 0.8
1999-Aug-13 Fri 10.85 10.85 10.85 10.85 80 ### 70.1 70.1 0.8
1999-Aug-12 Thu 10.5 10.5 10.5 10.5 67.8 67.8 0.8
1999-Aug-11 Wed ### ### ### ### ### ### 0.0
1999-Aug-10 Tue 10.4 10.4 10.4 10.4 ### ### 0.7
1999-Aug-06 Fri ### ### ### ### 41.1 41.1 0.0
1999-Jul-30 Fri ### ### ### ### 69.5 69.5 0.0
1999-Jul-29 Thu 10.45 10.45 ### 10.4 3,023 ### 29.7 29.7 0.7
1999-Jul-28 Wed 10.4 10.4 10.4 10.4 750 ### 71.3 71.3 0.7
1999-Jul-27 Tue 10.4 10.4 ### ### 1,950 10,140 ### ### 0.0
1999-Jul-23 Fri 10.5 10.55 10.5 10.5 ### ### 0.8
1999-Jul-21 Wed 10.55 10.55 10.55 10.55 72.3 72.3 ###
1999-Jul-19 Mon 10.75 10.75 10.75 10.75 65.9 65.9 0.8
1999-Jul-14 Wed 10.85 10.85 10.85 10.85 ### ### 0.8
1999-Jul-13 Tue 10.85 10.85 10.85 10.85 ### ### 0.8
1999-Jul-12 Mon 10.85 10.85 10.85 10.85 65.7 65.7 0.8
1999-Jul-09 Fri ### ### ### ### 1,420 0 73.2 73.2 0.0
1999-Jul-07 Wed ### ### ### ### ### ### 0.0
1999-Jul-06 Tue ### ### ### ### 74.3 74.3 0.0
1999-Jul-05 Mon ### ### ### ### 6,187 0 ### ### 0.0
1999-Jul-02 Fri ### ### ### ### ### ### 0.0
1999-Jun-30 Wed ### ### 10.2 ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### 6,052 0 ### ### 0.0
1999-Jun-24 Thu ### ### ### ### 2,675 0 31.1 31.1 0.0
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu ### ### 11.2 11.2 26.6 26.6 0.8
1999-Jun-16 Wed 11.27 11.27 11.25 11.25 37.1 37.1 ###
1999-Jun-10 Thu 11.2 11.2 11.2 11.2 75.3 75.3 0.8
1999-Jun-09 Wed ### 11.2 ### 11.2 80.5 80.5 0.8
1999-Jun-08 Tue ### ### ### ### 68.7 68.7 0.0
1999-Jun-04 Fri 10.7 10.7 10.7 10.7 71.6 71.6 0.8
1999-Jun-03 Thu 11.2 11.2 10.8 10.8 7,580 83,380 ### ### ###
1999-Jun-02 Wed 11.5 11.5 11.2 11.4 ### ### 0.8
1999-Jun-01 Tue ### ### ### 12.2 80.1 80.1 ###
1999-May-31 Mon ### ### ### 12.2 79.5 79.5 ###
1999-May-28 Fri 12.25 12.25 12.25 12.25 70.2 70.2 0.9
1999-May-27 Thu 12.4 12.4 ### ### ### ### 0.0
1999-May-25 Tue 12.5 12.5 12.5 12.5 72.3 72.3 0.9
1999-May-24 Mon 12.7 12.75 ### ### ### ### 0.0
1999-May-21 Fri 12.71 12.8 12.7 12.7 ### ### 0.9
1999-May-20 Thu 12.7 ### ### ### 69,650 0 ### ### 0.0
1999-May-19 Wed 12.5 ### 12.5 ### ### ### 0.0
1999-May-18 Tue 12.5 12.5 12.5 12.5 950 11,875 ### ### 0.9
1999-May-17 Mon ### ### 12.56 12.56 ### ### 0.9
1999-May-14 Fri 12.75 12.75 12.75 12.75 67.0 67.0 ###
1999-May-13 Thu 12.75 12.75 12.75 12.75 67.3 67.3 ###
1999-May-11 Tue 12.57 12.57 12.56 12.56 486 ### 36.3 36.3 0.9
1999-May-10 Mon 12.75 12.75 12.75 12.75 74.9 74.9 ###
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 68.5 68.5 0.0
1999-May-04 Tue ### ### ### ### ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 1,352 0 71.7 71.7 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri ### ### ### ### 28.8 28.8 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed ### ### ### ### 242 0 76.9 76.9 0.0
1999-Apr-20 Tue ### ### ### ### 78.6 78.6 0.0
1999-Apr-16 Fri ### 13.5 ### 13.5 13,345 90,078 ### ### 1.0
1999-Apr-15 Thu ### ### ### ### ### ### 0.0
1999-Apr-14 Wed ### 13.2 ### 13.2 5,742 ### 94.0 94.0 0.9
1999-Apr-13 Tue 12.5 12.5 12.5 12.5 69.6 69.6 0.9
1999-Apr-12 Mon 11.55 ### 11.5 ### 93.9 93.9 0.0
1999-Apr-09 Fri 11.5 11.5 11.5 11.5 ### ### ###
1999-Apr-08 Thu 11.25 11.25 11.2 11.25 ### ### ###
1999-Apr-07 Wed 11.25 11.25 11.25 11.25 ### ### ###
1999-Apr-06 Tue ### ### ### ### 485 0 71.6 71.6 0.0
1999-Mar-30 Tue 11.25 11.25 ### ### 13,155 ### 22.4 22.4 0.0
1999-Mar-29 Mon 11.25 11.25 ### ### ### ### 0.0
1999-Mar-26 Fri 11.25 11.25 ### 11.25 69.6 69.6 ###
1999-Mar-25 Thu 11.25 11.25 11.25 11.25 69.0 69.0 ###
1999-Mar-24 Wed 11.25 11.25 11.25 11.25 75.3 75.3 ###
1999-Mar-23 Tue 11.5 11.5 11.5 11.5 ### ### ###
1999-Mar-22 Mon 11.5 ### 11.5 11.5 ### ### ###
1999-Mar-19 Fri ### ### ### ### 1,650 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 96.3 96.3 0.0
1999-Mar-17 Wed ### ### ### ### 25,580 0 ### ### 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-12 Fri ### ### ### ### ### ### 0.0
1999-Mar-11 Thu ### ### ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### 750 0 ### ### 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri 9.5 ### 9.5 ### 64,750 ### ### ### 0.0
1999-Mar-04 Thu 9.25 9.25 9.25 9.25 77.2 77.2 ###
1999-Mar-03 Wed 9.2 9.21 9.2 9.2 118,150 1,087,570 ### ### 0.7
1999-Mar-02 Tue ### 9.2 ### 9.2 107,788 495,824 ### ### 0.7
1999-Mar-01 Mon ### ### ### ### 28.4 28.4 0.0
1999-Feb-26 Fri ### ### ### ### 9,580 0 ### ### 0.0
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed 8.75 8.75 8.75 8.75 72.3 72.3 0.6
1999-Feb-23 Tue 8.7 8.7 8.7 8.7 ### ### ###
1999-Feb-19 Fri ### ### ### ### 65.3 65.3 0.0
1999-Feb-18 Thu ### 8.75 ### 8.75 83.3 83.3 0.6
1999-Feb-17 Wed 8.4 8.4 8.4 8.4 1,750 ### ### ### ###
1999-Feb-16 Tue 8.4 8.4 8.4 8.4 25 ### 72.3 72.3 ###
1999-Feb-15 Mon 8.45 8.45 8.4 8.4 7,850 ### ### ### ###
1999-Feb-12 Fri 8.4 8.4 8.4 8.4 70.6 70.6 ###
1999-Feb-11 Thu 8.45 8.45 8.45 8.45 787 6,650 70.5 70.5 ###
1999-Feb-10 Wed ### 8.7 8.5 8.5 30.5 30.5 0.6
1999-Feb-09 Tue 9 9 8.72 8.72 8.7 8.7 0.6
1999-Feb-05 Fri 8.8 8.85 8.75 8.75 ### ### 0.6
1999-Feb-04 Thu 8.75 8.75 8.72 8.72 ### ### 0.6
1999-Feb-02 Tue 9 9 9 9 420 3,780 75.8 75.8 0.6
1999-Jan-29 Fri ### ### 9 9 ### ### 0.6
1999-Jan-28 Thu ### 9 ### 9 76.1 76.1 0.6
1999-Jan-25 Mon ### ### ### ### 77.5 77.5 0.0
1999-Jan-22 Fri ### 9 ### 9 ### ### 0.6
1999-Jan-20 Wed 8.8 8.81 8.7 8.7 ### ### ###
1999-Jan-19 Tue 8.75 8.75 8.7 8.7 1,585 13,829 22.1 22.1 ###
1999-Jan-18 Mon 8.8 8.8 8.75 8.75 ### ### 0.6
1999-Jan-15 Fri 9 9 9 9 1,655 ### 63.9 63.9 0.6
1999-Jan-14 Thu ### ### ### ### 3,370 0 75.3 75.3 0.0
1999-Jan-13 Wed ### ### ### ### 76.5 76.5 0.0
1999-Jan-12 Tue ### ### ### ### 175 0 69.1 69.1 0.0
1999-Jan-11 Mon 9.25 9.25 ### ### 4,955 ### ### ### 0.0
1999-Jan-07 Thu 9 9 9 9 770 ### 68.7 68.7 0.6
1999-Jan-06 Wed ### ### ### ### 14,220 0 69.2 69.2 0.0
1999-Jan-05 Tue 9 9 8.8 ### 5,480 48,772 ### ### 0.0
1999-Jan-04 Mon ### ### ### ### 442 0 67.9 67.9 0.0
1998-Dec-31 Thu 8.74 8.75 8.74 8.75 61.9 61.9 0.6
1998-Dec-30 Wed 8.75 8.75 8.75 8.75 69.0 69.0 0.6
1998-Dec-23 Wed 8.4 8.5 8.4 8.5 82.0 82.0 0.6
1998-Dec-22 Tue 8.4 8.4 ### 8.4 72.2 72.2 ###
1998-Dec-21 Mon 8.4 8.4 8.4 8.4 1,820 15,288 75.6 75.6 ###
1998-Dec-18 Fri 8.29 ### 8.29 ### 2,170 ### ### ### 0.0
1998-Dec-17 Thu 8.25 8.25 8.25 8.25 69.4 69.4 ###
1998-Dec-16 Wed ### ### ### ### 73.4 73.4 0.0
1998-Dec-14 Mon 8.2 8.28 8.2 8.28 1,380 11,371 ### ### ###
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-02 Wed ### ### ### ### ### ### 0.0
1998-Nov-27 Fri ### ### ### ### 168,979 0 ### ### 0.0
1998-Nov-26 Thu ### ### ### ### ### ### 0.0
1998-Nov-25 Wed ### ### ### ### 25,680 0 28.4 28.4 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon ### 10.4 ### ### 80.8 80.8 0.0
1998-Nov-20 Fri 9.7 ### 9.7 ### 91.1 91.1 0.0
1998-Nov-19 Thu ### ### 9.51 9.55 15,988 76,022 25.3 25.3 0.7
1998-Nov-18 Wed 9.5 9.5 9.5 9.5 1,550 14,725 75.1 75.1 0.7
1998-Nov-17 Tue 9.75 9.75 9.7 9.7 28.1 28.1 0.7
1998-Nov-16 Mon 9.8 9.8 9.8 9.8 ### ### 0.7
1998-Nov-13 Fri ### ### ### ### 25.5 25.5 0.0
1998-Nov-12 Thu 9.8 ### 9.8 ### ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 156,275 0 ### ### 0.0
1998-Nov-09 Mon ### 10.2 ### 10.2 ### ### 0.7
1998-Nov-06 Fri 9 9 9 9 66.0 66.0 0.6
1998-Nov-05 Thu 7.7 ### 7.7 ### 1,026 3,950 ### ### 0.0
1998-Nov-03 Tue ### 7.7 ### 7.7 83.1 83.1 0.6
1998-Nov-02 Mon 7.7 7.7 7.7 7.7 4,287 ### 71.2 71.2 0.6
1998-Oct-30 Fri 7.7 7.7 7.7 7.7 66.5 66.5 0.6
1998-Oct-29 Thu 7.7 7.8 7.7 7.7 ### ### 0.6
1998-Oct-23 Fri 7.7 7.7 7.7 7.7 80.1 80.1 0.6
1998-Oct-22 Thu 7.75 7.75 7.7 7.7 19.3 19.3 0.6
1998-Oct-21 Wed 7.7 7.7 7.7 7.7 ### ### 0.6
1998-Oct-20 Tue ### ### ### ### 11,725 0 78.4 78.4 0.0
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri ### 7.7 ### 7.7 1,050 4,042 87.4 87.4 0.6
1998-Oct-15 Thu 7.75 7.75 ### ### 3,250 ### 14.5 14.5 0.0
1998-Oct-14 Wed 7.78 7.8 7.75 7.75 34.7 34.7 ###
1998-Oct-13 Tue 7.7 7.7 7.7 7.7 83.8 83.8 0.6
1998-Oct-12 Mon 7.5 7.5 7.5 7.5 77.1 77.1 0.5
1998-Oct-09 Fri 7.45 7.45 7.45 7.45 450 3,352 69.6 69.6 0.5
1998-Oct-08 Thu ### 7.4 ### 7.4 14,458 ### 96.6 96.6 0.5
1998-Oct-02 Fri 7 7 7 7 68.1 68.1 0.5
1998-Sep-29 Tue ### 7 ### 7 ### ### 0.5
1998-Sep-28 Mon ### ### ### ### 72.9 72.9 0.0
1998-Sep-25 Fri ### ### ### ### 76.8 76.8 0.0
1998-Sep-23 Wed ### ### ### ### ### ### 0.0
1998-Sep-22 Tue 7 7 ### ### 16.5 16.5 0.0
1998-Sep-21 Mon 6.8 7 6.8 7 ### ### 0.5
1998-Sep-18 Fri 6.8 6.8 6.8 6.8 72.3 72.3 0.5
1998-Sep-15 Tue 6.8 6.8 6.8 6.8 71.0 71.0 0.5
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-03 Thu 6.7 6.7 ### ### 17,480 58,558 25.6 25.6 0.0
1998-Sep-02 Wed ### 6.7 ### 6.7 72.4 72.4 0.5
1998-Sep-01 Tue 6.55 6.55 6.55 6.55 ### ### 0.5
1998-Aug-25 Tue 6.8 6.8 6.8 6.8 350 2,380 ### ### 0.5
1998-Aug-21 Fri 6.8 6.8 6.8 6.8 73.1 73.1 0.5
1998-Aug-18 Tue 6.4 6.4 6.4 6.4 73.1 73.1 0.5
1998-Aug-17 Mon ### ### ### ### 36.2 36.2 0.0
1998-Aug-14 Fri ### ### ### ### 770 0 ### ### 0.0
1998-Aug-12 Wed 6.4 6.4 6.4 6.4 ### ### 0.5
1998-Aug-11 Tue 6.5 6.5 ### ### ### ### 0.0
1998-Aug-10 Mon 6.5 6.5 6.5 6.5 80.2 80.2 0.5
1998-Aug-07 Fri 6.5 6.5 6.5 6.5 81.0 81.0 0.5
1998-Aug-06 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
1998-Aug-05 Wed ### ### ### ### 9,476 0 79.7 79.7 0.0
1998-Aug-04 Tue 6.45 6.45 6.45 6.45 4,844 31,243 ### ### ###
1998-Jul-31 Fri 6.5 6.5 6.45 6.45 ### ### ###
1998-Jul-30 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1998-Jul-29 Wed 6.5 6.5 6.5 6.5 870 5,655 ### ### 0.5
1998-Jul-28 Tue 6.55 6.55 6.55 6.55 73.5 73.5 0.5
1998-Jul-27 Mon 6.5 6.55 6.5 6.55 8,470 ### ### ### 0.5
1998-Jul-23 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
1998-Jul-22 Wed 6.4 6.55 6.4 6.55 89.6 89.6 0.5
1998-Jul-21 Tue 6.4 6.4 6.4 6.4 71.0 71.0 0.5
1998-Jul-16 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
1998-Jul-15 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
1998-Jul-14 Tue ### 6.45 ### 6.45 1,270 ### ### ### ###
1998-Jul-13 Mon 6.4 6.4 6.4 6.4 81.8 81.8 0.5
1998-Jul-10 Fri ### ### ### ### 83.6 83.6 0.0
1998-Jul-09 Thu ### ### ### ### 2,125 0 ### ### 0.0
1998-Jul-06 Mon 6 6 6 6 71.2 71.2 0.4
1998-Jul-03 Fri 6 6 6 6 675 4,050 ### ### 0.4
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jun-30 Tue 5.8 5.8 5.75 5.75 29,188 ### ### ### ###
1998-Jun-29 Mon 5.8 5.8 5.8 5.8 75.3 75.3 0.4
1998-Jun-26 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
1998-Jun-25 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Jun-24 Wed 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Jun-23 Tue ### 5.7 ### 5.7 85.8 85.8 0.4
1998-Jun-22 Mon 5.7 5.7 5.7 5.7 3,047 ### 76.5 76.5 0.4
1998-Jun-19 Fri 5.55 5.55 5.55 5.55 75.5 75.5 ###
1998-Jun-18 Thu 5.5 5.5 5.5 5.5 65.1 65.1 0.4
1998-Jun-16 Tue 5.5 5.55 5.5 5.55 79.9 79.9 ###
1998-Jun-15 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Jun-12 Fri 5.5 5.5 5.5 5.5 67.8 67.8 0.4
1998-Jun-11 Thu 5.5 5.5 5.5 5.5 83.3 83.3 0.4
1998-Jun-10 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
1998-Jun-09 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Jun-05 Fri ### ### ### ### 5,583 0 78.1 78.1 0.0
1998-Jun-03 Wed ### ### ### ### 84.8 84.8 0.0
1998-Jun-02 Tue 5.7 5.7 ### ### 31.3 31.3 0.0
1998-Jun-01 Mon ### 5.75 5.7 5.75 ### ### ###
1998-May-29 Fri 5.85 5.85 5.75 5.75 ### ### ###
1998-May-28 Thu ### 5.76 ### 5.75 77.6 77.6 ###
1998-May-27 Wed 5.7 5.7 ### ### 6,621 ### 42.6 42.6 0.0
1998-May-26 Tue 5.75 5.75 5.75 5.75 12,620 ### ### ### ###
1998-May-25 Mon 5.7 5.7 5.7 5.7 8,179 46,620 ### ### 0.4
1998-May-22 Fri 5.89 5.89 5.7 5.7 6.2 6.2 0.4
1998-May-21 Thu 5.7 5.75 5.7 5.75 ### ### ###
1998-May-20 Wed 5.75 5.75 5.75 5.75 13,447 77,320 ### ### ###
1998-May-19 Tue 5.75 5.75 5.75 5.75 73.2 73.2 ###
1998-May-18 Mon 5.76 5.8 5.76 5.76 4,253 24,582 84.0 84.0 ###
1998-May-13 Wed 5.8 5.8 5.8 5.8 78.5 78.5 0.4
1998-May-12 Tue 5.77 5.77 5.74 5.74 3,647 20,988 23.8 23.8 0.4
1998-May-08 Fri ### ### ### ### 2,853 0 ### ### 0.0
1998-May-07 Thu ### ### ### ### 72.0 72.0 0.0
1998-May-06 Wed 5.8 ### 5.8 ### 427 ### 90.2 90.2 0.0
1998-May-05 Tue 5.76 5.8 5.76 5.8 ### ### 0.4
1998-May-04 Mon 5.8 5.8 5.76 5.76 ### ### ###
1998-May-01 Fri 5.72 5.72 5.72 5.72 ### ### 0.4
1998-Apr-30 Thu 5.75 5.8 5.75 5.8 74.8 74.8 0.4
1998-Apr-29 Wed 5.7 5.7 5.7 5.7 81.2 81.2 0.4
1998-Apr-28 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Apr-24 Fri 5.75 5.75 5.7 5.7 ### ### 0.4
1998-Apr-23 Thu 5.7 5.7 5.7 5.7 ### ### 0.4
1998-Apr-16 Thu ### ### ### ### 67.9 67.9 0.0
1998-Apr-14 Tue ### ### ### ### 2,988 0 69.0 69.0 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-07 Tue ### ### ### ### 74.5 74.5 0.0
1998-Apr-03 Fri ### 6.2 ### 6.2 86.8 86.8 0.4
1998-Apr-02 Thu ### ### ### ### ### ### 0.0
1998-Apr-01 Wed ### ### ### ### ### ### 0.0
1998-Mar-31 Tue 6 6 6 6 ### ### 0.4
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 8,450 0 74.2 74.2 0.0
1998-Mar-24 Tue 5.87 5.87 5.87 5.87 69.5 69.5 ###
1998-Mar-23 Mon 5.87 5.87 5.87 5.87 ### ### ###
1998-Mar-19 Thu ### ### 5.87 5.87 25.5 25.5 ###
1998-Mar-17 Tue 5.87 5.87 5.87 5.87 6,650 ### ### ### ###
1998-Mar-16 Mon ### ### ### ### ### ### 0.0
1998-Mar-13 Fri 5.82 5.86 5.8 5.86 ### ### 0.4
1998-Mar-11 Wed ### ### ### ### ### ### 0.0
1998-Mar-10 Tue ### ### ### ### 73.3 73.3 0.0
1998-Mar-05 Thu 6 6 ### ### ### ### 0.0
1998-Mar-04 Wed 6 6 6 6 71.7 71.7 0.4
1998-Mar-03 Tue 6 6 6 6 ### ### 0.4
1998-Feb-27 Fri ### ### ### ### 2,685 0 ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 9,075 0 ### ### 0.0
1998-Feb-25 Wed ### ### ### ### ### ### 0.0
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-18 Wed ### ### ### ### 28.9 28.9 0.0
1998-Feb-13 Fri ### ### ### ### 77.2 77.2 0.0
1998-Feb-12 Thu ### ### ### ### 6,775 0 73.5 73.5 0.0
1998-Feb-06 Fri ### ### 6 ### ### ### 0.0
1998-Feb-03 Tue ### ### ### ### 1,875 0 ### ### 0.0
1998-Feb-02 Mon ### ### ### ### 1,125 0 ### ### 0.0
1998-Jan-29 Thu ### ### ### ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-23 Fri ### ### ### ### 65.5 65.5 0.0
1998-Jan-22 Thu 6 6 6 6 ### ### 0.4
1998-Jan-21 Wed 6 6 6 6 ### ### 0.4
1998-Jan-19 Mon ### ### ### ### 69.0 69.0 0.0
1998-Jan-15 Thu ### ### ### ### ### ### 0.0
1998-Jan-13 Tue 6 6 6 6 75.1 75.1 0.4
1998-Jan-08 Thu 6 6 6 6 ### ### 0.4
1998-Jan-07 Wed 6 6 6 6 ### ### 0.4
1998-Jan-05 Mon 6 6 6 6 67.8 67.8 0.4
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-30 Tue ### ### ### ### ### ### 0.0
1997-Dec-29 Mon ### ### ### ### 4,750 0 69.8 69.8 0.0
1997-Dec-24 Wed ### ### ### ### ### ### 0.0
1997-Dec-23 Tue ### ### ### ### ### ### 0.0
1997-Dec-18 Thu ### ### ### ### 4,250 0 71.2 71.2 0.0
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-15 Mon ### ### ### ### ### ### 0.0
1997-Dec-12 Fri ### ### ### ### 72.1 72.1 0.0
1997-Dec-11 Thu 6 ### 6 ### 10,850 32,550 80.7 80.7 0.0
1997-Dec-10 Wed 6 6 6 6 ### ### 0.4
1997-Dec-09 Tue 5.75 ### 5.75 ### 51,582 ### 92.5 92.5 0.0
1997-Dec-08 Mon 5.73 5.75 5.73 5.75 18,680 107,223 ### ### ###
1997-Dec-05 Fri 5.76 5.76 5.73 5.73 ### ### ###
1997-Dec-04 Thu 5.85 5.85 5.8 5.8 ### ### 0.4
1997-Dec-03 Wed 5.89 5.89 5.89 5.89 ### ### ###
1997-Dec-02 Tue 5.89 ### 5.89 ### 72.8 72.8 0.0
1997-Nov-28 Fri 6 6 ### ### 14.0 14.0 0.0
1997-Nov-27 Thu ### ### ### ### 31,150 0 75.8 75.8 0.0
1997-Nov-26 Wed ### ### ### ### 75.0 75.0 0.0
1997-Nov-25 Tue 6 6 ### ### 22.1 22.1 0.0
1997-Nov-24 Mon 6 6 6 6 76.1 76.1 0.4
1997-Nov-21 Fri ### ### ### ### 66.5 66.5 0.0
1997-Nov-20 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
1997-Nov-19 Wed 5.657 5.8 5.657 5.8 92.1 92.1 0.4
1997-Nov-17 Mon ### 5.8 ### 5.8 ### ### 0.4
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
1997-Nov-12 Wed 5.55 ### 5.55 ### ### ### 0.0
1997-Nov-11 Tue 5.52 5.55 5.52 5.55 30,876 ### ### ### ###
1997-Nov-10 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1997-Nov-06 Thu 5.4 5.4 5.4 5.4 10,376 ### ### ### 0.4
1997-Nov-04 Tue 5.457 5.46 5.4 5.4 ### ### 0.4
1997-Nov-03 Mon ### ### ### ### ### ### 0.0
1997-Oct-30 Thu 5.45 5.45 ### ### 33.4 33.4 0.0
1997-Oct-29 Wed ### 5.4 ### ### 62.8 62.8 0.0
1997-Oct-28 Tue ### ### ### ### ### ### 0.0
1997-Oct-27 Mon 5.4 5.4 5.4 5.4 88.0 88.0 0.4
1997-Oct-24 Fri 5.45 5.5 5.45 5.45 68.4 68.4 ###
1997-Oct-20 Mon 5.4 5.4 5.4 5.4 74.3 74.3 0.4
1997-Oct-16 Thu 5.4 5.45 ### 5.45 ### ### ###
1997-Oct-15 Wed 5.4 5.4 5.4 5.4 2,725 ### 77.6 77.6 0.4
1997-Oct-10 Fri 5.4 5.4 5.4 5.4 2,250 12,150 79.4 79.4 0.4
1997-Oct-07 Tue 5.28 ### 5.28 ### ### ### 0.0
1997-Oct-06 Mon 5.28 5.28 5.28 5.28 69.4 69.4 0.4
1997-Oct-03 Fri 5.5 5.5 5.4 5.4 ### ### 0.4
1997-Oct-02 Thu 5.4 5.41 5.4 5.41 8,275 44,726 76.0 76.0 ###
1997-Oct-01 Wed 5.4 5.4 5.4 5.4 675 3,645 ### ### 0.4
1997-Sep-30 Tue ### ### ### ### 69.1 69.1 0.0
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-23 Tue 5.25 5.25 5.25 5.25 5,787 30,381 75.9 75.9 0.4
1997-Sep-19 Fri ### ### 5.25 5.25 ### ### 0.4
1997-Sep-18 Thu ### ### ### ### 2,850 0 ### ### 0.0
1997-Sep-17 Wed ### ### ### ### ### ### 0.0
1997-Sep-15 Mon 5.4 5.5 ### ### 21.5 21.5 0.0
1997-Sep-11 Thu 5.4 5.4 5.4 5.4 ### ### 0.4
1997-Sep-10 Wed 5.45 5.45 5.4 5.4 ### ### 0.4
1997-Sep-08 Mon 5.5 5.5 5.5 5.5 ### ### 0.4
1997-Sep-05 Fri 5.48 5.48 5.4 5.4 ### ### 0.4
1997-Sep-04 Thu 5.5 5.5 5.5 5.5 73.8 73.8 0.4
1997-Sep-03 Wed 5.5 5.55 5.5 5.55 ### ### ###
1997-Sep-02 Tue 5.5 5.5 5.5 5.5 75.0 75.0 0.4
1997-Aug-29 Fri 5.4 5.4 5.4 5.4 13,229 ### ### ### 0.4
1997-Aug-28 Thu 5.4 5.4 5.4 5.4 7,687 ### 71.4 71.4 0.4
1997-Aug-27 Wed 5.5 5.5 5.5 5.5 2,945 ### 74.3 74.3 0.4
1997-Aug-26 Tue 5.52 5.52 5.5 5.5 ### ### 0.4
1997-Aug-25 Mon ### ### ### ### 3,055 0 70.5 70.5 0.0
1997-Aug-22 Fri 5.5 5.5 5.5 5.5 76.0 76.0 0.4
1997-Aug-21 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
1997-Aug-20 Wed 5.49 5.5 5.49 5.5 ### ### 0.4
1997-Aug-19 Tue ### 5.5 5.4 5.5 21,784 118,722 ### ### 0.4
1997-Aug-18 Mon 5.2 ### 5.2 ### ### ### 0.0
1997-Aug-15 Fri ### ### 5.5 5.5 9.5 9.5 0.4
1997-Aug-14 Thu 5.79 5.79 5.79 5.79 ### ### ###
1997-Aug-12 Tue 5.85 5.85 5.85 5.85 77.2 77.2 0.4
1997-Aug-11 Mon 5.86 5.86 5.85 5.86 924 ### 80.6 80.6 0.4
1997-Aug-08 Fri 5.848 5.86 5.848 5.86 66.3 66.3 0.4
1997-Aug-07 Thu 5.8 ### 5.8 ### ### ### 0.0
1997-Aug-06 Wed 5.7 5.75 5.7 5.75 ### ### ###
1997-Aug-05 Tue ### 5.7 5.59 5.7 ### ### 0.4
1997-Aug-04 Mon ### 5.8 ### ### 4,480 ### ### ### 0.0
1997-Aug-01 Fri 5.75 5.75 5.75 5.75 65.3 65.3 ###
1997-Jul-31 Thu 5.75 5.75 5.75 5.75 ### ### ###
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-29 Tue 5.55 5.55 5.55 5.55 20 ### ### ### ###
1997-Jul-28 Mon 5.4 5.45 5.4 5.45 73.2 73.2 ###
1997-Jul-25 Fri ### ### ### ### 12,520 0 ### ### 0.0
1997-Jul-24 Thu 5.25 ### 5.25 ### ### ### 0.0
1997-Jul-23 Wed 5.25 5.25 ### 5.2 ### ### ###
1997-Jul-22 Tue 5 5 5 5 68,974 344,870 71.6 71.6 0.4
1997-Jul-21 Mon 5 5 5 5 79.2 79.2 0.4
1997-Jul-18 Fri 4.81 5 4.81 5 5,970 29,282 ### ### 0.4
1997-Jul-17 Thu 4.71 4.75 4.71 4.75 75.6 75.6 ###
1997-Jul-16 Wed ### 4.71 ### 4.71 82.1 82.1 ###
1997-Jul-14 Mon ### ### ### ### ### ### 0.0
1997-Jul-11 Fri 4.644 ### ### ### 66.8 66.8 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 58.6 58.6 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 72.4 72.4 0.0
1997-Jul-02 Wed ### ### ### ### 16.2 16.2 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### 4.7 ### ### ### ### 0.0
1997-Jun-26 Thu 4.5 4.5 4.45 4.45 ### ### 0.3
1997-Jun-25 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
1997-Jun-24 Tue 4.55 4.55 4.55 4.55 68.6 68.6 0.3
1997-Jun-23 Mon 4.55 4.55 4.55 4.55 75.7 75.7 0.3
1997-Jun-20 Fri ### ### ### ### 10,950 0 67.0 67.0 0.0
1997-Jun-18 Wed 4.55 ### 4.55 ### 15,175 34,523 83.3 83.3 0.0
1997-Jun-17 Tue 4.4 4.55 4.4 4.55 94.8 94.8 0.3
1997-Jun-16 Mon 4.45 4.45 4.45 4.45 69.4 69.4 0.3
1997-Jun-13 Fri 4.5 4.5 4.5 4.5 ### ### ###
1997-Jun-12 Thu 4.55 4.55 4.4 4.4 10.1 10.1 0.3
1997-Jun-11 Wed 4.56 4.56 4.56 4.56 78.0 78.0 0.3
1997-Jun-10 Tue ### ### 4.55 4.58 23,750 ### 27.9 27.9 0.3
1997-Jun-06 Fri 4.59 ### 4.59 ### 11,550 ### 73.1 73.1 0.0
1997-Jun-04 Wed 4.5 4.5 4.5 4.5 ### ### ###
1997-Jun-03 Tue 4.5 ### 4.44 ### 55,025 122,155 ### ### 0.0
1997-Jun-02 Mon ### ### 4.47 4.5 39,975 89,344 5.7 5.7 ###
1997-May-30 Fri 4.7 4.7 ### ### 11,850 27,847 ### ### 0.0
1997-May-29 Thu 4.74 4.74 4.7 4.7 ### ### 0.3
1997-May-28 Wed 4.75 4.75 4.75 4.75 ### ### ###
1997-May-27 Tue 4.75 4.75 4.7 4.7 ### ### 0.3
1997-May-23 Fri ### ### ### ### 5,050 0 67.9 67.9 0.0
1997-May-21 Wed ### ### ### ### 475 0 ### ### 0.0
1997-May-20 Tue ### ### ### ### ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### 550 0 ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 4.59 ### 4.59 ### 71.4 71.4 0.0
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-12 Mon ### ### ### ### 2,628 0 74.6 74.6 0.0
1997-May-07 Wed ### ### ### ### 72.4 72.4 0.0
1997-May-06 Tue ### ### ### ### 67.8 67.8 0.0
1997-May-02 Fri ### ### ### ### 65.4 65.4 0.0
1997-May-01 Thu 4.5 4.5 4.5 4.5 ### ### ###
1997-Apr-29 Tue 4.5 4.5 4.5 4.5 ### ### ###
1997-Apr-28 Mon 4.5 4.5 4.49 4.5 11,825 53,153 ### ### ###
1997-Apr-24 Thu 4.48 4.48 4.48 4.48 675 3,024 69.3 69.3 ###
1997-Apr-23 Wed 4.5 4.5 4.48 4.48 25.1 25.1 ###
1997-Apr-22 Tue 4.5 4.5 4.5 4.5 70.1 70.1 ###
1997-Apr-21 Mon 4.5 4.5 4.5 4.5 ### ### ###
1997-Apr-17 Thu 4.5 4.5 4.5 4.5 ### ### ###
1997-Apr-15 Tue 4.5 4.5 4.5 4.5 3,022 ### ### ### ###
1997-Apr-11 Fri 4.5 4.5 4.5 4.5 78.4 78.4 ###
1997-Apr-10 Thu 4.5 4.5 4.5 4.5 3,752 16,884 ### ### ###
1997-Apr-09 Wed 4.5 4.5 4.5 4.5 750 3,375 ### ### ###
1997-Apr-07 Mon 4.53 4.54 4.53 4.54 ### ### 0.3
1997-Apr-03 Thu 4.49 ### 4.49 ### 2,988 ### 86.1 86.1 0.0
1997-Apr-02 Wed 4.4 4.45 4.4 4.45 83.9 83.9 0.3
1997-Apr-01 Tue 4.5 4.5 4.5 4.5 ### ### ###
1997-Mar-27 Thu 4.59 ### 4.59 4.59 59.7 59.7 0.3
1997-Mar-26 Wed ### ### ### ### 0 0.0
1997-Mar-25 Tue 4.59 ### 4.59 ### 74.3 74.3 0.0
1997-Mar-24 Mon 4.59 4.59 4.59 4.59 ### ### 0.3
1997-Mar-21 Fri ### ### ### ### ### ### 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed ### ### ### ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 825 0 ### ### 0.0
1997-Mar-14 Fri 4.58 ### 4.58 ### 75.8 75.8 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-11 Tue ### ### 4.58 4.58 8,840 20,243 31.1 31.1 0.3
1997-Mar-10 Mon ### ### ### ### 1,488 0 64.4 64.4 0.0
1997-Mar-04 Tue ### ### ### ### ### ### 0.0
1997-Mar-03 Mon ### ### ### ### 79.1 79.1 0.0
1997-Feb-28 Fri ### ### ### ### ### ### 0.0
1997-Feb-26 Wed 4.75 4.75 ### ### 14.0 14.0 0.0
1997-Feb-25 Tue 4.75 4.75 4.75 4.75 ### ### ###
1997-Feb-24 Mon 4.75 4.75 4.75 4.75 72.0 72.0 ###
1997-Feb-21 Fri 4.75 4.75 4.75 4.75 64.1 64.1 ###
1997-Feb-20 Thu ### 4.75 ### 4.75 ### ### ###
1997-Feb-19 Wed ### ### ### ### 30.7 30.7 0.0
1997-Feb-18 Tue 4.7 4.7 ### ### 21.1 21.1 0.0
1997-Feb-14 Fri ### ### ### ### 74.9 74.9 0.0
1997-Feb-10 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
1997-Feb-07 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
1997-Feb-03 Mon 4.5 4.5 4.5 4.5 72.2 72.2 ###
1997-Jan-31 Fri 4.45 4.45 4.45 4.45 ### ### 0.3
1997-Jan-30 Thu 4.46 4.46 4.45 4.45 ### ### 0.3
1997-Jan-29 Wed 4.45 4.45 4.45 4.45 66.1 66.1 0.3
1997-Jan-24 Fri 4.47 4.47 4.47 4.47 73.1 73.1 ###
1997-Jan-23 Thu 4.47 4.47 4.47 4.47 ### ### ###
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu 4.28 ### 4.28 ### 73.4 73.4 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue 4.25 4.25 4.25 4.25 75.3 75.3 ###
1997-Jan-13 Mon ### ### 4.25 4.25 ### ### ###
1997-Jan-10 Fri ### ### ### ### 7,250 0 70.8 70.8 0.0
1997-Jan-07 Tue 4.46 4.46 4.46 4.46 75.9 75.9 0.3
1997-Jan-06 Mon 4.5 4.5 4.5 4.5 442 1,989 ### ### ###
1996-Dec-31 Tue 4.5 4.5 4.5 4.5 63.6 63.6 ###
1996-Dec-30 Mon 4.5 4.5 4.5 4.5 1,320 5,940 67.8 67.8 ###
1996-Dec-27 Fri 4.5 4.5 4.5 4.5 3,455 15,547 ### ### ###
1996-Dec-24 Tue 4.5 4.5 4.5 4.5 67.6 67.6 ###
1996-Dec-23 Mon 4.55 4.55 4.55 4.55 750 ### 68.5 68.5 0.3
1996-Dec-20 Fri ### ### 4.55 4.55 3,950 8,986 ### ### 0.3
1996-Dec-18 Wed 4.57 ### 4.5 ### 4,350 9,787 ### ### 0.0
1996-Dec-17 Tue 4.57 ### 4.57 ### ### ### 0.0
1996-Dec-16 Mon ### ### ### ### ### ### 0.0
1996-Dec-13 Fri ### ### ### ### ### ### 0.0
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-10 Tue ### ### ### ### 66.6 66.6 0.0
1996-Dec-09 Mon 4.7 4.75 4.7 4.75 ### ### ###
1996-Dec-06 Fri 4.7 4.8 4.7 4.75 13,250 ### 94.4 94.4 ###
1996-Dec-05 Thu ### ### ### ### 3,545 0 ### ### 0.0
1996-Dec-04 Wed 4.85 4.85 4.85 4.85 68.9 68.9 ###
1996-Dec-03 Tue 4.85 4.85 4.85 4.85 72.8 72.8 ###
1996-Nov-29 Fri ### 5 ### 5 15,570 38,925 79.7 79.7 0.4
1996-Nov-28 Thu ### ### ### ### 67.9 67.9 0.0
1996-Nov-27 Wed 4.75 4.8 4.75 4.8 77.5 77.5 0.3
1996-Nov-26 Tue ### 4.7 ### 4.7 82.6 82.6 0.3
1996-Nov-25 Mon ### 4.7 ### 4.7 ### ### 0.3
1996-Nov-22 Fri ### ### ### ### 14,050 0 ### ### 0.0
1996-Nov-21 Thu ### ### ### ### ### ### 0.0
1996-Nov-19 Tue 4.7 4.7 4.7 4.7 73.6 73.6 0.3
1996-Nov-18 Mon ### 4.7 ### 4.7 25,186 59,187 73.1 73.1 0.3
1996-Nov-15 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
1996-Nov-13 Wed 4.4 4.4 4.4 4.4 70.5 70.5 0.3
1996-Nov-12 Tue 4.4 4.4 ### ### ### ### 0.0
1996-Nov-11 Mon 4.4 4.4 4.4 4.4 76.8 76.8 0.3
1996-Nov-07 Thu 4 4 4 4 0 0.3
1996-Nov-06 Wed 4 4 4 4 69.7 69.7 0.3
1996-Nov-05 Tue ### ### ### ### 71.4 71.4 0.0
1996-Nov-04 Mon 4 4 ### ### 13.3 13.3 0.0
1996-Nov-01 Fri 4 4 ### 4 71.5 71.5 0.3
1996-Oct-31 Thu ### ### 4 4 ### ### 0.3
1996-Oct-30 Wed 4.22 4.23 4.22 4.22 5,144 ### 66.8 66.8 ###
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon 4.7 4.7 ### ### ### ### 0.0
1996-Oct-24 Thu 4.7 4.7 4.7 4.7 0 0.3
1996-Oct-23 Wed 4.7 4.7 4.7 4.7 68.9 68.9 0.3
1996-Oct-22 Tue 4.7 4.7 4.7 4.7 0 0.3
1996-Oct-21 Mon 4.7 4.7 4.7 4.7 0 0.3
1996-Oct-18 Fri ### 4.7 ### 4.7 76.9 76.9 0.3
1996-Oct-17 Thu 4.7 4.7 4.7 4.7 0 0.3
1996-Oct-16 Wed 4.7 4.7 4.7 4.7 73.4 73.4 0.3
1996-Oct-15 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
1996-Oct-14 Mon ### 4.75 ### 4.7 ### ### 0.3
1996-Oct-11 Fri 4.45 4.45 4.45 4.45 0 0.3
1996-Oct-10 Thu 4.45 4.45 4.45 4.45 0 0.3
1996-Oct-09 Wed 4.4 4.45 4.4 4.45 ### ### 0.3
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu 4.23 4.24 4.23 4.23 ### ### 0.3
1996-Oct-02 Wed 4.23 4.23 4.22 4.22 20.8 20.8 ###
1996-Oct-01 Tue ### ### 4.22 4.22 ### ### ###
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### 4.22 4.22 ### ### ###
1996-Sep-24 Tue ### ### ### ### 70.5 70.5 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri 4.26 ### 4.26 ### ### ### 0.0
1996-Sep-19 Thu 4.26 4.26 4.26 4.26 ### ### 0.3
1996-Sep-18 Wed 4.26 4.26 4.26 4.26 ### ### 0.3
1996-Sep-17 Tue 4.25 4.25 4.25 4.25 ### ### ###
1996-Sep-16 Mon 4.26 4.26 4.25 4.25 ### ### ###
1996-Sep-13 Fri 4.25 4.25 4.25 4.25 0 ###
1996-Sep-12 Thu 4.25 4.25 4.25 4.25 0 ###
1996-Sep-11 Wed 4.25 4.25 4.25 4.25 0 ###
1996-Sep-10 Tue 4.25 4.25 4.25 4.25 ### ### ###
1996-Sep-09 Mon 4.25 4.25 4.25 4.25 0 ###
1996-Sep-06 Fri 4.25 4.25 4.25 4.25 0 ###
1996-Sep-05 Thu 4.25 4.25 4.25 4.25 0 ###
1996-Sep-04 Wed 4.25 4.25 4.25 4.25 0 ###
1996-Sep-03 Tue 4.25 4.25 4.25 4.25 0 ###
1996-Sep-02 Mon 4.25 4.25 4.25 4.25 0 ###
1996-Aug-30 Fri 4.25 4.25 4.25 4.25 0 ###
1996-Aug-29 Thu 4.25 4.25 4.25 4.25 71.5 71.5 ###
1996-Aug-28 Wed 4.25 4.25 4.25 4.25 0 ###
1996-Aug-27 Tue 4.25 4.25 4.25 4.25 0 ###
1996-Aug-26 Mon 4.25 4.25 4.25 4.25 74.4 74.4 ###
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### 62.5 62.5 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 4.25 4.25 4.25 4.25 ### ### ###
1996-Aug-16 Fri 4.2 4.2 4.2 4.2 ### ### ###
1996-Aug-15 Thu 4.2 4.2 4.2 4.2 0 ###
1996-Aug-14 Wed 4.2 4.2 4.2 4.2 ### ### ###
1996-Aug-13 Tue 4.2 4.2 4.2 4.2 68.5 68.5 ###
1996-Aug-12 Mon 4.2 4.2 4.2 4.2 76.1 76.1 ###
1996-Aug-09 Fri 4.25 4.25 ### ### 13.2 13.2 0.0
1996-Aug-08 Thu 4.25 4.25 4.25 4.25 0 ###
1996-Aug-07 Wed 4.25 4.25 4.25 4.25 0 ###
1996-Aug-06 Tue 4.25 4.25 4.25 4.25 ### ### ###
1996-Aug-05 Mon 4.24 4.25 4.24 4.25 ### ### ###
1996-Aug-02 Fri 4.2 4.24 4.2 4.24 ### ### 0.3
1996-Aug-01 Thu ### ### ### ### 68.6 68.6 0.0
1996-Jul-31 Wed 4.2 4.2 4.2 4.2 0 ###
1996-Jul-30 Tue ### 4.2 ### 4.2 86.4 86.4 ###
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 35.7 35.7 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 21.5 21.5 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### 83.2 83.2 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue 4.25 4.25 4.25 4.25 0 ###
1996-Jul-08 Mon 4.25 4.25 4.25 4.25 0 ###
1996-Jul-05 Fri 4.25 4.25 4.25 4.25 0 ###
1996-Jul-04 Thu 4.25 4.25 4.25 4.25 ### ### ###
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-28 05:57:17 thru 2025-05-28 05:57:18 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000