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 Tue 24-Jun-04 01:40:42 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

(PRG) PRL GLOBAL LTD Daily Prices Page 14...

     Prev Section TOC    Company Info for PRG    Limits Next Section


Company Details for (PRG) PRL GLOBAL LTD

Listing Code PRG
Listing Name PRL GLOBAL LTD
GICS Sector Materials
ISIN Name PROGRAMMED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRG2


Maximum Price date available .. Monday 3rd June 2024
Latest price with VOLUME for PRG .. Wednesday 11th October 2017

PRG 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 6.47 ### ###


Font Format Legend

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


End of day Prices (full format),

2432 Days for (PRG) PRL GLOBAL LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Aug-20 Wed 3.77 3.77 ### 3.7 ### ### 0.3
2008-Aug-19 Tue 3.73 3.84 ### 3.84 54,626 104,881 91.5 91.5 0.3
2008-Aug-18 Mon 3.75 3.75 ### ### 70,185 ### 19.7 19.7 0.0
2008-Aug-15 Fri 3.7 3.77 ### ### 25.0 25.0 0.0
2008-Aug-14 Thu 3.76 3.79 ### 3.7 111,355 ### ### ### 0.3
2008-Aug-13 Wed 3.79 3.88 3.75 3.83 ### ### ###
2008-Aug-12 Tue 3.78 ### 3.76 ### 83,178 156,374 89.6 89.6 0.0
2008-Aug-11 Mon 3.7 3.78 3.7 3.75 79.7 79.7 0.3
2008-Aug-08 Fri 3.72 3.78 ### 3.7 25.4 25.4 0.3
2008-Aug-07 Thu ### 3.72 ### 3.72 83.0 83.0 0.3
2008-Aug-06 Wed 3.76 3.84 ### 3.71 ### ### ###
2008-Aug-05 Tue 3.85 ### ### 3.8 302,580 0 37.7 37.7 ###
2008-Aug-04 Mon ### ### ### ### 129,925 0 96.0 96.0 0.0
2008-Aug-01 Fri ### ### 3.5 3.52 47,258 ### ### ### ###
2008-Jul-31 Thu 3.77 3.8 ### ### 211,585 ### 13.0 13.0 0.0
2008-Jul-30 Wed 3.77 3.77 ### 3.7 232,325 ### 20.0 20.0 0.3
2008-Jul-29 Tue ### ### 3.52 ### 35.9 35.9 0.0
2008-Jul-28 Mon 3.73 3.75 ### ### ### ### 0.0
2008-Jul-25 Fri 3.7 3.73 3.51 ### 188,346 ### ### ### 0.0
2008-Jul-24 Thu 3.7 3.82 3.5 3.82 76,327 279,356 86.4 86.4 0.3
2008-Jul-23 Wed 3.55 ### 3.47 ### 46,055 ### ### ### 0.0
2008-Jul-22 Tue 3.49 3.5 ### 3.5 29,542 ### 67.4 67.4 0.3
2008-Jul-21 Mon ### 3.59 ### 3.43 ### ### 0.2
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 3.27 ### 3.27 ### ### ### 0.0
2008-Jul-16 Wed 3.2 ### 3.2 ### 80,456 128,729 ### ### 0.0
2008-Jul-15 Tue ### ### 3.2 ### 62,857 100,571 ### ### 0.0
2008-Jul-14 Mon 3.27 ### 3.25 ### 26,151 ### ### ### 0.0
2008-Jul-11 Fri 3.4 3.4 3.25 3.25 9.0 9.0 0.2
2008-Jul-10 Thu 3.59 3.59 ### ### 558,887 ### ### ### 0.0
2008-Jul-09 Wed 3.47 3.57 ### ### 24.1 24.1 0.0
2008-Jul-08 Tue 3.47 3.55 3.46 3.55 ### ### ###
2008-Jul-07 Mon 3.44 3.47 3.43 3.46 79,157 ### 77.6 77.6 0.2
2008-Jul-04 Fri 3.25 3.45 3.25 3.44 2,115,973 ### 90.3 90.3 0.2
2008-Jul-03 Thu 3.44 3.47 3.26 ### 24.7 24.7 0.0
2008-Jul-02 Wed 3.44 3.47 ### 3.45 ### ### ###
2008-Jul-01 Tue 3.47 3.55 ### 3.55 944,681 ### 81.9 81.9 ###
2008-Jun-30 Mon ### 3.5 ### ### 2,337,627 4,090,847 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 2.7 2.7 0.0
2008-Jun-26 Thu 3.78 3.8 ### ### ### ### 0.0
2008-Jun-25 Wed 3.8 3.8 3.7 3.78 412,728 ### ### ### 0.3
2008-Jun-24 Tue 3.81 3.81 3.74 3.8 36,728 138,648 39.7 39.7 ###
2008-Jun-23 Mon 3.78 3.88 3.78 3.88 85.9 85.9 0.3
2008-Jun-20 Fri 3.82 ### 3.77 3.77 169,859 320,184 31.7 31.7 ###
2008-Jun-19 Thu 3.89 ### 3.78 3.84 ### ### 0.3
2008-Jun-18 Wed 4 4 3.7 ### 28.6 28.6 0.0
2008-Jun-17 Tue ### ### 3.85 4 13.4 13.4 0.3
2008-Jun-16 Mon ### ### ### ### 121,643 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 120,078 0 ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 156,349 0 ### ### 0.0
2008-Jun-11 Wed 4.21 4.29 ### 4.22 76.0 76.0 ###
2008-Jun-10 Tue 4.25 4.25 ### 4.2 ### ### ###
2008-Jun-06 Fri 4.45 4.45 ### ### 17.9 17.9 0.0
2008-Jun-05 Thu ### ### 4.5 4.5 149,578 336,550 19.2 19.2 ###
2008-Jun-04 Wed 4.86 4.87 4.59 ### 78,328 ### 10.3 10.3 0.0
2008-Jun-03 Tue ### ### 4.86 4.88 142,379 345,980 ### ### 0.3
2008-Jun-02 Mon 4.86 ### 4.86 ### 149,856 364,150 77.1 77.1 0.0
2008-May-30 Fri 4.81 4.87 4.81 4.84 68.4 68.4 0.3
2008-May-29 Thu 4.8 4.89 4.8 4.81 129,027 ### 66.8 66.8 ###
2008-May-28 Wed 4.8 4.89 4.8 4.84 79.4 79.4 0.3
2008-May-27 Tue 4.76 4.8 4.56 4.76 219,982 ### ### ### ###
2008-May-26 Mon ### ### 4.75 4.75 11.2 11.2 ###
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 5 5 ### ### 47,779 119,447 28.7 28.7 0.0
2008-May-21 Wed 5 ### ### 5 67.7 67.7 0.4
2008-May-20 Tue 5 ### 5 5 ### ### 0.4
2008-May-19 Mon ### 5 ### 5 ### ### 0.4
2008-May-16 Fri ### 5 ### ### ### ### 0.0
2008-May-15 Thu 5 ### ### ### 369,479 0 30.6 30.6 0.0
2008-May-14 Wed 5 ### ### ### 136,524 0 66.6 66.6 0.0
2008-May-13 Tue ### ### ### 5 ### ### 0.4
2008-May-12 Mon 5 ### ### ### 64,656 0 30.6 30.6 0.0
2008-May-09 Fri 5 ### ### 5 163,728 0 64.2 64.2 0.4
2008-May-08 Thu ### ### 4.8 ### 21.6 21.6 0.0
2008-May-07 Wed ### ### ### ### 73,580 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 31.6 31.6 0.0
2008-May-05 Mon ### ### ### ### 27,589 0 ### ### 0.0
2008-May-02 Fri ### ### ### 5 52,475 0 69.6 69.6 0.4
2008-May-01 Thu ### ### ### ### 66,782 0 ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 37,474 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 77,128 0 71.2 71.2 0.0
2008-Apr-28 Mon ### ### 5 ### 165,552 413,880 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 86,472 0 ### ### 0.0
2008-Apr-22 Tue ### 5.2 ### ### 75,172 195,447 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-18 Fri ### ### ### ### 80.8 80.8 0.0
2008-Apr-17 Thu 5 ### ### 5 ### ### 0.4
2008-Apr-16 Wed 4.85 ### 4.85 5 190,943 ### ### ### 0.4
2008-Apr-15 Tue 4.77 ### 4.74 4.83 242,123 ### 74.2 74.2 0.3
2008-Apr-14 Mon ### ### ### ### 5.1 5.1 0.0
2008-Apr-11 Fri ### ### ### ### 72.3 72.3 0.0
2008-Apr-10 Thu ### 5.2 ### ### 28.9 28.9 0.0
2008-Apr-09 Wed ### 5.25 ### 5.24 ### ### 0.4
2008-Apr-08 Tue ### 5.25 ### 5.21 234,747 ### 81.0 81.0 0.4
2008-Apr-07 Mon ### 5.25 ### ### ### ### 0.0
2008-Apr-04 Fri 5.25 ### ### ### 502,475 0 ### ### 0.0
2008-Apr-03 Thu ### 5.25 ### 5.22 68.4 68.4 0.4
2008-Apr-02 Wed 5.25 ### ### ### 763,429 0 ### ### 0.0
2008-Apr-01 Tue 5.25 ### ### 5.25 ### ### 0.4
2008-Mar-31 Mon ### ### ### 5.2 ### ### ###
2008-Mar-28 Fri 5.2 ### ### ### 1,345,643 0 79.3 79.3 0.0
2008-Mar-27 Thu 5.5 ### ### 5.21 ### ### 0.4
2008-Mar-26 Wed 4.53 4.56 4.42 4.54 66,079 ### ### ### 0.3
2008-Mar-25 Tue 4.5 4.5 4.46 4.47 ### ### ###
2008-Mar-20 Thu 4.5 4.53 4.49 4.53 76.5 76.5 ###
2008-Mar-19 Wed 4.5 4.51 4.43 4.46 171,580 ### ### ### 0.3
2008-Mar-18 Tue 4.5 4.55 4.48 4.52 ### ### 0.3
2008-Mar-17 Mon 4.48 4.53 4.46 4.53 81.1 81.1 ###
2008-Mar-14 Fri 4.48 4.53 4.46 4.49 65.6 65.6 ###
2008-Mar-13 Thu 4.46 4.48 4.46 4.47 ### ### ###
2008-Mar-12 Wed 4.42 4.46 ### 4.46 ### ### 0.3
2008-Mar-11 Tue 4.45 4.45 ### 4.4 156,079 347,275 42.6 42.6 0.3
2008-Mar-10 Mon 4.4 4.46 4.4 4.45 82.7 82.7 0.3
2008-Mar-07 Fri 4.5 4.53 4.42 4.5 76.3 76.3 ###
2008-Mar-06 Thu 4.5 4.51 4.47 4.5 ### ### ###
2008-Mar-05 Wed 4.41 4.5 4.41 4.45 96,788 ### 79.4 79.4 0.3
2008-Mar-04 Tue 4.45 4.53 4.43 4.5 82.9 82.9 ###
2008-Mar-03 Mon 4.42 4.44 4.41 4.42 25,556 113,085 ### ### 0.3
2008-Feb-29 Fri ### 4.45 ### 4.45 80.7 80.7 0.3
2008-Feb-28 Thu ### 4.4 ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### 4.45 4.28 ### 66.3 66.3 0.0
2008-Feb-26 Tue ### 4.53 ### ### 43,077 ### ### ### 0.0
2008-Feb-25 Mon 4.7 4.76 4.55 4.55 16.6 16.6 0.3
2008-Feb-22 Fri ### 4.76 ### 4.73 ### ### 0.3
2008-Feb-21 Thu 4.55 4.7 4.55 4.7 ### ### 0.3
2008-Feb-20 Wed 4.55 ### 4.51 ### 81.1 81.1 0.0
2008-Feb-19 Tue 4.58 4.59 4.46 4.57 32,725 148,080 35.2 35.2 ###
2008-Feb-18 Mon 4.56 4.59 4.4 4.5 32.1 32.1 ###
2008-Feb-15 Fri ### 4.47 ### ### ### ### 0.0
2008-Feb-14 Thu 4.4 4.55 4.4 4.53 27,853 124,642 85.8 85.8 ###
2008-Feb-13 Wed 4.58 4.58 4.26 4.4 142,544 630,044 15.5 15.5 0.3
2008-Feb-12 Tue ### 4.58 4.28 4.58 ### ### 0.3
2008-Feb-11 Mon ### 4.43 ### 4.4 438,084 970,356 83.5 83.5 0.3
2008-Feb-08 Fri 4.4 4.4 ### ### 26.0 26.0 0.0
2008-Feb-07 Thu ### 4.45 ### 4.4 72.2 72.2 0.3
2008-Feb-06 Wed ### 4.4 ### ### 156,059 343,329 76.5 76.5 0.0
2008-Feb-05 Tue 4.49 4.49 ### ### 132,048 296,447 ### ### 0.0
2008-Feb-04 Mon ### 4.7 4.5 4.57 ### ### ###
2008-Feb-01 Fri 4.4 4.53 ### 4.5 ### ### ###
2008-Jan-31 Thu ### 4.5 4.28 4.4 ### ### 0.3
2008-Jan-30 Wed ### 4.49 4.23 4.28 ### ### 0.3
2008-Jan-29 Tue ### 4.59 ### 4.2 88,443 202,976 83.6 83.6 ###
2008-Jan-25 Fri 4.26 ### ### ### 283,741 0 9.2 9.2 0.0
2008-Jan-24 Thu 4.4 4.43 4.2 ### 23.4 23.4 0.0
2008-Jan-23 Wed 4.8 ### 4.45 4.45 ### ### 0.3
2008-Jan-22 Tue ### ### ### 4.5 ### ### ###
2008-Jan-21 Mon 4.8 ### ### ### 103,822 0 24.7 24.7 0.0
2008-Jan-18 Fri 4.77 4.79 4.74 4.79 72.9 72.9 0.3
2008-Jan-17 Thu 4.75 ### 4.75 4.77 188,124 ### 70.5 70.5 ###
2008-Jan-16 Wed ### ### 4.8 4.8 60,721 ### ### ### 0.3
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 55,886 0 75.9 75.9 0.0
2008-Jan-11 Fri ### ### ### ### ### ### 0.0
2008-Jan-10 Thu ### ### ### 5 49,542 0 ### ### 0.4
2008-Jan-09 Wed ### ### ### ### ### ### 0.0
2008-Jan-08 Tue ### ### 5 ### 31,923 ### ### ### 0.0
2008-Jan-07 Mon ### ### ### ### 71,523 0 ### ### 0.0
2008-Jan-04 Fri ### ### 5 ### 39,658 99,145 ### ### 0.0
2008-Jan-03 Thu 5 ### ### 5 ### ### 0.4
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 88,770 0 ### ### 0.0
2007-Dec-27 Thu ### 5.25 ### ### 47,083 ### ### ### 0.0
2007-Dec-24 Mon ### ### ### ### 65,827 0 ### ### 0.0
2007-Dec-21 Fri 5.22 5.22 ### ### ### ### 0.0
2007-Dec-20 Thu 5.2 5.24 ### ### 56,844 ### ### ### 0.0
2007-Dec-19 Wed ### 5.25 ### 5.24 85.5 85.5 0.4
2007-Dec-18 Tue ### 5.21 5 ### 33.7 33.7 0.0
2007-Dec-17 Mon 5.22 5.23 ### ### 54.8 54.8 0.0
2007-Dec-14 Fri 5.4 5.4 5.22 ### ### ### 0.0
2007-Dec-13 Thu ### 5.46 ### ### 614,285 ### 35.6 35.6 0.0
2007-Dec-12 Wed ### ### ### ### 549,253 0 31.2 31.2 0.0
2007-Dec-11 Tue ### 5.4 ### ### 509,740 ### 69.3 69.3 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### 5.4 5.2 5.27 ### ### ###
2007-Dec-06 Thu 5.4 5.49 ### ### 623,556 ### 27.2 27.2 0.0
2007-Dec-05 Wed 5.43 5.49 ### 5.49 ### ### 0.4
2007-Dec-04 Tue ### 5.4 ### ### ### ### 0.0
2007-Dec-03 Mon ### 5.4 ### ### 87.4 87.4 0.0
2007-Nov-30 Fri ### ### ### ### 70.7 70.7 0.0
2007-Nov-29 Thu 5 ### ### ### ### ### 0.0
2007-Nov-28 Wed 4.8 ### 4.8 ### 391,485 ### 87.7 87.7 0.0
2007-Nov-27 Tue ### ### 4.75 4.75 ### ### ###
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 127,179 0 ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 35,972 0 ### ### 0.0
2007-Nov-21 Wed ### ### 5 ### 40.7 40.7 0.0
2007-Nov-20 Tue ### ### ### ### 38.1 38.1 0.0
2007-Nov-19 Mon ### ### ### ### 34.6 34.6 0.0
2007-Nov-16 Fri ### ### ### ### 52,450 0 ### ### 0.0
2007-Nov-15 Thu 5.25 5.25 ### ### 18,053 47,389 24.2 24.2 0.0
2007-Nov-14 Wed ### 5.28 ### ### 122,126 ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 26,883 0 35.2 35.2 0.0
2007-Nov-12 Mon 5.27 5.27 ### ### ### ### 0.0
2007-Nov-09 Fri 5.22 5.27 ### 5.2 ### ### ###
2007-Nov-08 Thu 5.24 5.28 5.21 5.23 119,950 ### 42.5 42.5 ###
2007-Nov-07 Wed 5.24 5.28 5.22 5.28 ### ### 0.4
2007-Nov-06 Tue 5.22 5.24 5.21 5.24 67.9 67.9 0.4
2007-Nov-05 Mon 5.24 5.27 5.21 5.22 ### ### 0.4
2007-Nov-02 Fri 5.24 5.28 5.22 5.27 82,489 ### ### ### ###
2007-Nov-01 Thu ### ### 5.24 5.26 93,387 244,673 ### ### 0.4
2007-Oct-31 Wed ### ### 5.28 ### 65.3 65.3 0.0
2007-Oct-30 Tue 5.27 ### 5.27 5.29 30,542 80,478 70.7 70.7 0.4
2007-Oct-29 Mon 5.23 ### 5.23 5.27 25,043 65,487 75.1 75.1 ###
2007-Oct-26 Fri ### ### 5.24 5.24 257,573 674,841 ### ### 0.4
2007-Oct-25 Thu 5.25 ### 5.22 ### 80.3 80.3 0.0
2007-Oct-24 Wed ### ### 5.21 5.25 76,388 ### 26.6 26.6 0.4
2007-Oct-23 Tue ### ### 5.25 5.29 28.8 28.8 0.4
2007-Oct-22 Mon 5.24 5.45 5.21 5.29 133,682 712,525 75.1 75.1 0.4
2007-Oct-19 Fri 5.45 5.45 ### ### 20.2 20.2 0.0
2007-Oct-18 Thu 5.4 5.48 5.4 5.45 205,656 ### ### ### ###
2007-Oct-17 Wed ### 5.44 ### 5.4 84.5 84.5 0.4
2007-Oct-16 Tue ### ### 5.27 ### 31.5 31.5 0.0
2007-Oct-15 Mon 5.45 5.46 ### ### ### ### 0.0
2007-Oct-12 Fri 5.27 5.44 5.27 5.43 864,259 ### ### ### 0.4
2007-Oct-11 Thu ### ### ### 5.26 82.3 82.3 0.4
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 2,438,885 0 21.8 21.8 0.0
2007-Oct-08 Mon ### ### ### 5.2 17.8 17.8 ###
2007-Oct-05 Fri ### ### 5.27 5.29 ### ### 0.4
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### 5.44 ### ### 38.0 38.0 0.0
2007-Oct-02 Tue 5.4 5.4 ### ### 187,078 ### 40.9 40.9 0.0
2007-Oct-01 Mon ### ### ### ### 28.4 28.4 0.0
2007-Sep-28 Fri ### 5.4 ### 5.4 44,958 121,386 65.6 65.6 0.4
2007-Sep-27 Thu ### ### ### ### ### ### 0.0
2007-Sep-26 Wed ### 5.4 ### ### 41,677 112,527 18.2 18.2 0.0
2007-Sep-25 Tue ### ### 5.25 ### 89,959 236,142 ### ### 0.0
2007-Sep-24 Mon ### ### 5.23 5.25 143,659 ### 18.5 18.5 0.4
2007-Sep-21 Fri 5.21 ### 5.21 ### ### ### 0.0
2007-Sep-20 Thu 5.4 5.4 5.28 ### 105,426 562,974 ### ### 0.0
2007-Sep-19 Wed 5.4 5.4 5.2 ### ### ### 0.0
2007-Sep-18 Tue 5.42 5.44 5.27 ### 86,042 460,754 ### ### 0.0
2007-Sep-17 Mon 5.4 5.49 5.4 5.48 194,784 ### ### ### ###
2007-Sep-14 Fri ### 5.47 5.26 5.43 90,174 483,783 73.4 73.4 0.4
2007-Sep-13 Thu ### ### 5.26 5.28 91,959 241,852 ### ### 0.4
2007-Sep-12 Wed 5.45 5.51 5.28 ### 108,870 587,353 ### ### 0.0
2007-Sep-11 Tue 5.56 5.57 5.44 5.46 ### ### ###
2007-Sep-10 Mon 5.5 5.57 5.45 5.5 ### ### 0.4
2007-Sep-07 Fri 5.5 ### 5.5 5.53 69.0 69.0 ###
2007-Sep-06 Thu ### ### 5.51 5.51 21.6 21.6 ###
2007-Sep-05 Wed ### ### 5.5 5.55 142,551 ### ### ### ###
2007-Sep-04 Tue ### ### ### ### 69.9 69.9 0.0
2007-Sep-03 Mon ### ### 5.49 ### 103,476 284,041 66.6 66.6 0.0
2007-Aug-31 Fri 5.52 ### 5.51 ### ### ### 0.0
2007-Aug-30 Thu ### ### 5.46 5.46 ### ### ###
2007-Aug-29 Wed ### ### 5.48 ### 77,771 ### 60.0 60.0 0.0
2007-Aug-28 Tue 5.47 ### 5.45 ### ### ### 0.0
2007-Aug-27 Mon ### ### 5.44 5.5 94,129 ### 15.2 15.2 0.4
2007-Aug-24 Fri ### ### 5.42 5.48 62,048 168,150 18.8 18.8 ###
2007-Aug-23 Thu 5.55 ### 5.54 ### 269,459 ### ### ### 0.0
2007-Aug-22 Wed 5.54 5.55 5.5 5.55 ### ### ###
2007-Aug-21 Tue 5.54 5.54 5.5 5.52 ### ### 0.4
2007-Aug-20 Mon 5.48 5.51 5.41 5.5 ### ### 0.4
2007-Aug-17 Fri 5.4 5.53 5.4 5.45 ### ### ###
2007-Aug-16 Thu 5.4 5.49 5.22 5.4 341,551 ### 78.7 78.7 0.4
2007-Aug-15 Wed 5.41 5.46 ### 5.4 209,080 570,788 ### ### 0.4
2007-Aug-14 Tue 5.41 5.45 ### 5.45 83,820 ### ### ### ###
2007-Aug-13 Mon 5.4 5.45 ### 5.4 ### ### 0.4
2007-Aug-10 Fri 5.55 5.58 ### 5.45 ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed ### 5.72 5.59 ### 26.8 26.8 0.0
2007-Aug-07 Tue ### ### 5.59 ### 127,471 356,281 ### ### 0.0
2007-Aug-06 Mon 5.85 5.85 5.45 ### 25.3 25.3 0.0
2007-Aug-03 Fri ### ### 5.87 5.89 130,785 383,853 ### ### ###
2007-Aug-02 Thu ### ### 5.87 ### 53.3 53.3 0.0
2007-Aug-01 Wed ### ### 5.86 ### 71.0 71.0 0.0
2007-Jul-31 Tue ### 6 5.86 ### 243,244 ### ### ### 0.0
2007-Jul-30 Mon ### ### 5.85 ### ### ### 0.0
2007-Jul-27 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-26 Thu 6 ### ### 6 75.5 75.5 0.4
2007-Jul-25 Wed 5.86 ### 5.86 6 118,078 ### ### ### 0.4
2007-Jul-24 Tue 5.88 ### 5.87 5.87 34.1 34.1 ###
2007-Jul-23 Mon 5.86 5.88 5.82 5.85 37.7 37.7 0.4
2007-Jul-20 Fri 5.89 5.89 5.79 5.86 96,950 566,188 27.0 27.0 0.4
2007-Jul-19 Thu ### ### 5.85 5.88 238,154 ### ### ### 0.4
2007-Jul-18 Wed ### ### 5.84 ### 206,757 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 202,289 0 67.9 67.9 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### 5.8 ### 67.1 67.1 0.0
2007-Jul-12 Thu 5.88 ### 5.86 5.86 487,952 ### ### ### 0.4
2007-Jul-11 Wed ### ### 5.85 5.88 34.5 34.5 0.4
2007-Jul-10 Tue 5.88 5.89 5.85 5.87 ### ### ###
2007-Jul-09 Mon 5.89 ### 5.83 5.83 263,973 769,481 ### ### ###
2007-Jul-06 Fri 5.79 ### 5.79 5.81 510,385 ### 68.2 68.2 ###
2007-Jul-05 Thu 5.86 5.89 5.78 5.79 418,347 2,441,054 ### ### ###
2007-Jul-04 Wed ### ### ### ### 70.1 70.1 0.0
2007-Jul-03 Tue ### ### ### ### 185,553 0 ### ### 0.0
2007-Jul-02 Mon ### ### 6 ### 72.4 72.4 0.0
2007-Jun-29 Fri ### ### 5.87 ### 176,073 516,774 72.4 72.4 0.0
2007-Jun-28 Thu 6 ### ### ### ### ### 0.0
2007-Jun-27 Wed 5.79 6.21 5.78 ### 253,783 1,521,429 ### ### 0.0
2007-Jun-26 Tue 5.7 5.82 5.7 5.74 ### ### 0.4
2007-Jun-25 Mon ### 5.7 ### 5.7 ### ### 0.4
2007-Jun-22 Fri 5.72 5.81 ### 5.71 235,444 ### 34.8 34.8 0.4
2007-Jun-21 Thu 5.72 5.81 5.71 5.72 286,959 1,652,883 ### ### 0.4
2007-Jun-20 Wed ### 5.75 ### 5.71 65.8 65.8 0.4
2007-Jun-19 Tue 5.7 5.72 ### ### ### ### 0.0
2007-Jun-18 Mon 5.7 5.82 ### ### 623,855 ### ### ### 0.0
2007-Jun-15 Fri ### 5.7 ### ### 375,984 1,071,554 ### ### 0.0
2007-Jun-14 Thu 5.7 5.72 ### ### 217,844 ### 34.2 34.2 0.0
2007-Jun-13 Wed 5.7 5.75 ### ### 152,173 ### ### ### 0.0
2007-Jun-12 Tue 5.75 5.75 ### 5.71 37.7 37.7 0.4
2007-Jun-08 Fri 5.7 ### ### 5.74 242,870 0 70.5 70.5 0.4
2007-Jun-07 Thu 5.75 ### 5.73 5.78 65.0 65.0 0.4
2007-Jun-06 Wed ### 5.76 5.5 5.75 ### ### ###
2007-Jun-05 Tue ### 6 5.75 5.75 106,782 627,344 18.4 18.4 ###
2007-Jun-04 Mon ### ### 5.87 5.87 ### ### ###
2007-Jun-01 Fri ### ### ### ### 83,476 0 25.9 25.9 0.0
2007-May-31 Thu 5.8 6.47 5.8 ### 296,688 1,820,180 ### ### 0.0
2007-May-30 Wed ### 5.8 ### 5.78 90.2 90.2 0.4
2007-May-29 Tue 5.56 ### 5.54 5.58 1,892,081 ### 65.8 65.8 0.4
2007-May-28 Mon 5.43 5.57 5.42 5.53 168,987 928,583 ### ### ###
2007-May-25 Fri ### 5.45 ### 5.45 ### ### ###
2007-May-24 Thu 5.27 ### 5.25 ### 156,444 ### 80.6 80.6 0.0
2007-May-23 Wed 5.25 5.29 5.24 5.26 320,525 ### ### ### 0.4
2007-May-22 Tue 5.26 5.27 5.23 5.23 36.1 36.1 ###
2007-May-21 Mon 5.28 5.28 5.26 5.27 171,642 904,553 36.2 36.2 ###
2007-May-18 Fri 5.23 5.26 5.23 5.26 ### ### 0.4
2007-May-17 Thu 5.25 5.26 5.24 5.24 33.5 33.5 0.4
2007-May-16 Wed 5.25 5.27 5.25 5.25 ### ### 0.4
2007-May-15 Tue 5.25 5.28 5.23 5.25 97,775 ### 70.4 70.4 0.4
2007-May-14 Mon 5.25 5.29 5.25 5.29 272,223 ### 74.4 74.4 0.4
2007-May-11 Fri 5.25 5.29 ### 5.25 392,080 1,037,051 ### ### 0.4
2007-May-10 Thu ### ### 5.29 5.29 29,857 78,971 ### ### 0.4
2007-May-09 Wed 5.23 5.45 5.22 5.45 91.0 91.0 ###
2007-May-08 Tue 5.22 5.24 5.2 5.21 42.8 42.8 0.4
2007-May-07 Mon ### 5.21 ### 5.2 487,627 ### ### ### ###
2007-May-04 Fri ### ### ### ### 61.5 61.5 0.0
2007-May-03 Thu ### 5.21 ### ### ### ### 0.0
2007-May-02 Wed ### 5.2 ### ### 98,045 ### 76.0 76.0 0.0
2007-May-01 Tue ### ### ### ### 643,558 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 172,521 0 ### ### 0.0
2007-Apr-26 Thu 5.21 5.22 ### 5.2 ### ### ###
2007-Apr-24 Tue 5.23 5.27 5.2 5.2 140,646 736,281 33.4 33.4 ###
2007-Apr-23 Mon 5.29 ### 5.21 5.21 ### ### 0.4
2007-Apr-20 Fri 5.26 ### ### 5.2 197,052 0 ### ### ###
2007-Apr-19 Thu 5.27 5.29 ### 5.26 ### ### 0.4
2007-Apr-18 Wed 5.28 5.29 5.22 5.27 ### ### ###
2007-Apr-17 Tue 5.28 5.29 5.2 5.23 42,478 ### ### ### ###
2007-Apr-16 Mon ### ### 5.26 5.28 ### ### 0.4
2007-Apr-13 Fri 5.25 ### 5.25 ### 60,552 158,949 76.3 76.3 0.0
2007-Apr-12 Thu 5.29 5.29 5.26 5.28 20,551 ### ### ### 0.4
2007-Apr-11 Wed ### ### 5.26 5.28 ### ### 0.4
2007-Apr-10 Tue ### ### 5.27 5.29 30.8 30.8 0.4
2007-Apr-05 Thu 5.29 ### 5.25 ### 67.4 67.4 0.0
2007-Apr-04 Wed 5.2 5.47 5.2 ### 138,122 736,880 ### ### 0.0
2007-Apr-03 Tue ### 5.24 ### ### 2,050,226 ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 50,983 0 74.5 74.5 0.0
2007-Mar-30 Fri ### ### ### ### 82,587 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### ### ### 0.0
2007-Mar-28 Wed ### 5.2 ### 5.2 59,357 154,328 ### ### ###
2007-Mar-27 Tue 5.23 5.23 ### ### 72,143 188,653 29.6 29.6 0.0
2007-Mar-26 Mon 5.2 5.2 ### ### ### ### 0.0
2007-Mar-23 Fri 5.21 5.24 ### 5.2 33.9 33.9 ###
2007-Mar-22 Thu 5.27 5.27 ### ### 21.0 21.0 0.0
2007-Mar-21 Wed 5.27 ### 5.22 5.22 34,985 ### 31.6 31.6 0.4
2007-Mar-20 Tue ### ### ### 5.25 127,748 0 87.3 87.3 0.4
2007-Mar-19 Mon ### 5.2 ### ### 67,358 ### 26.9 26.9 0.0
2007-Mar-16 Fri ### ### ### ### 109,559 0 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### 70.9 70.9 0.0
2007-Mar-14 Wed ### ### 4.86 ### 109,184 ### 74.6 74.6 0.0
2007-Mar-13 Tue ### ### ### ### 42,129 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri 5.2 5.2 ### ### 17,122 ### 24.7 24.7 0.0
2007-Mar-08 Thu 5.2 5.2 ### ### ### ### 0.0
2007-Mar-07 Wed ### 5.2 ### ### 94,187 244,886 ### ### 0.0
2007-Mar-06 Tue ### 5.2 ### ### 20.4 20.4 0.0
2007-Mar-05 Mon ### 5.2 ### ### 127,528 331,572 89.5 89.5 0.0
2007-Mar-02 Fri ### 5.25 ### 5.25 ### ### 0.4
2007-Mar-01 Thu 5.22 ### ### ### 133,052 0 33.4 33.4 0.0
2007-Feb-28 Wed ### ### ### ### 204,081 0 15.3 15.3 0.0
2007-Feb-27 Tue ### 5.4 ### 5.4 ### ### 0.4
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 154,854 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 73.3 73.3 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### 5.28 ### 181,188 ### 73.8 73.8 0.0
2007-Feb-16 Fri ### ### 5.26 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### 5.25 ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### 5.26 5.29 27.0 27.0 0.4
2007-Feb-13 Tue 5.42 5.42 ### ### ### ### 0.0
2007-Feb-12 Mon ### 5.42 ### 5.4 432,854 ### ### ### 0.4
2007-Feb-09 Fri ### ### ### ### 77.6 77.6 0.0
2007-Feb-08 Thu ### ### ### ### 559,147 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.7 71.7 0.0
2007-Feb-06 Tue 5 ### 5 ### 175,129 437,822 ### ### 0.0
2007-Feb-05 Mon ### ### ### 5 22.5 22.5 0.4
2007-Feb-02 Fri 5.24 5.29 ### ### 14.5 14.5 0.0
2007-Feb-01 Thu 5.25 5.29 ### 5.23 37.6 37.6 ###
2007-Jan-31 Wed ### 5.25 ### 5.25 ### ### 0.4
2007-Jan-30 Tue 5.24 ### ### ### 44,121 0 ### ### 0.0
2007-Jan-29 Mon ### 5.24 ### 5.24 25,680 67,281 ### ### 0.4
2007-Jan-25 Thu 5.22 5.24 ### ### 25.6 25.6 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### 5.23 ### ### 18,145 47,449 71.4 71.4 0.0
2007-Jan-22 Mon ### ### 5.23 5.28 83,658 ### 33.4 33.4 0.4
2007-Jan-19 Fri 5.26 ### 5.25 ### 107,459 282,079 71.5 71.5 0.0
2007-Jan-18 Thu ### ### ### 5.25 46,382 0 27.0 27.0 0.4
2007-Jan-17 Wed ### ### 5.25 ### 78,373 205,729 ### ### 0.0
2007-Jan-16 Tue 5.29 5.42 5.28 ### 63.8 63.8 0.0
2007-Jan-15 Mon ### 5.48 ### 5.22 143,641 393,576 83.9 83.9 0.4
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu 4.89 ### 4.89 ### 39,926 ### ### ### 0.0
2007-Jan-10 Wed 4.82 ### 4.81 4.89 23,451 ### ### ### ###
2007-Jan-09 Tue 4.86 ### 4.81 4.82 56,786 136,570 26.3 26.3 0.3
2007-Jan-08 Mon 4.88 4.88 4.84 4.88 ### ### 0.3
2007-Jan-05 Fri 4.77 4.89 ### 4.88 95,223 232,820 86.3 86.3 0.3
2007-Jan-04 Thu 4.89 ### 4.77 4.8 66,946 ### ### ### 0.3
2007-Jan-03 Wed ### ### ### ### 75.6 75.6 0.0
2007-Jan-02 Tue ### 5 ### ### 31.2 31.2 0.0
2006-Dec-29 Fri ### ### ### ### 32,549 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 23,886 0 64.4 64.4 0.0
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri 5 5 ### ### 13,057 32,642 21.5 21.5 0.0
2006-Dec-21 Thu ### ### ### ### 116,258 0 89.4 89.4 0.0
2006-Dec-20 Wed ### ### ### ### 24.6 24.6 0.0
2006-Dec-19 Tue ### 5 ### ### 37.5 37.5 0.0
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 21.1 21.1 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 35,372 0 74.9 74.9 0.0
2006-Dec-12 Tue ### ### ### ### 79.8 79.8 0.0
2006-Dec-11 Mon ### ### ### ### 91,422 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### 5 70.6 70.6 0.4
2006-Dec-07 Thu ### ### ### ### 193,679 0 28.2 28.2 0.0
2006-Dec-06 Wed ### ### ### ### 84.6 84.6 0.0
2006-Dec-05 Tue ### ### ### ### 31.6 31.6 0.0
2006-Dec-04 Mon 4.87 5.22 4.87 5 89.5 89.5 0.4
2006-Dec-01 Fri 4.77 4.84 ### 4.83 ### ### 0.3
2006-Nov-30 Thu 4.79 4.84 ### 4.76 193,173 467,478 ### ### ###
2006-Nov-29 Wed 4.8 4.8 4.7 4.75 ### ### ###
2006-Nov-28 Tue 4.77 4.84 4.77 4.8 188,742 ### 77.8 77.8 0.3
2006-Nov-27 Mon 4.73 4.78 4.72 4.77 ### ### ###
2006-Nov-24 Fri 4.79 4.79 4.71 4.71 38,359 ### 16.9 16.9 ###
2006-Nov-23 Thu 4.75 4.8 4.75 4.79 69.7 69.7 0.3
2006-Nov-22 Wed 4.8 4.8 4.71 4.75 22,559 ### 21.5 21.5 ###
2006-Nov-21 Tue 4.75 4.8 4.72 4.8 ### ### 0.3
2006-Nov-20 Mon 4.7 4.8 ### 4.8 87.8 87.8 0.3
2006-Nov-17 Fri ### 4.72 ### 4.71 ### ### ###
2006-Nov-16 Thu 4.74 4.74 ### 4.7 323,983 ### ### ### 0.3
2006-Nov-15 Wed ### 4.78 ### 4.72 76.7 76.7 0.3
2006-Nov-14 Tue ### ### 4.52 ### 64.9 64.9 0.0
2006-Nov-13 Mon 4.55 ### 4.51 ### ### ### 0.0
2006-Nov-10 Fri ### ### 4.55 4.55 27,658 62,921 ### ### 0.3
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 4.79 4.8 ### ### 88,188 211,651 18.8 18.8 0.0
2006-Nov-07 Tue ### 4.73 ### 4.7 69.1 69.1 0.3
2006-Nov-06 Mon 4.54 4.83 4.52 ### 90,156 421,479 82.4 82.4 0.0
2006-Nov-03 Fri 4.48 4.55 4.48 4.55 125,741 567,720 79.5 79.5 0.3
2006-Nov-02 Thu 4.48 4.5 4.47 4.48 81,476 ### ### ### ###
2006-Nov-01 Wed 4.47 4.49 4.44 4.47 178,351 ### ### ### ###
2006-Oct-31 Tue 4.52 4.52 4.46 4.48 48,653 218,451 ### ### ###
2006-Oct-30 Mon 4.56 4.56 4.52 4.52 ### ### 0.3
2006-Oct-27 Fri ### ### 4.51 4.56 143,485 323,558 28.0 28.0 0.3
2006-Oct-26 Thu 4.51 ### 4.46 ### 87,827 195,854 88.7 88.7 0.0
2006-Oct-25 Wed 4.5 4.52 4.48 4.5 24,480 ### 65.6 65.6 ###
2006-Oct-24 Tue 4.53 4.53 4.52 4.52 39.7 39.7 0.3
2006-Oct-23 Mon 4.45 4.54 4.45 4.52 ### ### 0.3
2006-Oct-20 Fri 4.4 4.5 ### 4.45 75.8 75.8 0.3
2006-Oct-19 Thu ### 4.43 ### 4.4 ### ### 0.3
2006-Oct-18 Wed ### 4.4 ### ### 79.5 79.5 0.0
2006-Oct-17 Tue 4.43 4.43 ### ### ### ### 0.0
2006-Oct-16 Mon 4.4 4.44 4.4 4.43 70.6 70.6 ###
2006-Oct-13 Fri 4.44 4.44 ### 4.4 49,622 ### ### ### 0.3
2006-Oct-12 Thu 4.22 4.43 4.22 4.42 46,349 200,459 ### ### 0.3
2006-Oct-11 Wed 4.29 ### 4.2 ### ### ### 0.0
2006-Oct-10 Tue 4.21 ### 4.21 ### 90,259 ### 82.2 82.2 0.0
2006-Oct-09 Mon ### 4.26 ### 4.21 ### ### ###
2006-Oct-06 Fri ### ### ### ### 142,889 0 28.9 28.9 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 116,578 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 75,226 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.8 58.8 0.0
2006-Sep-28 Thu 4.25 4.25 ### ### 55,047 116,974 12.8 12.8 0.0
2006-Sep-27 Wed ### 4.25 ### 4.25 73.4 73.4 ###
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### 4.21 ### ### 78,322 ### ### ### 0.0
2006-Sep-22 Fri 4.2 4.21 ### ### ### ### 0.0
2006-Sep-21 Thu 4.22 4.22 ### ### 27,871 ### ### ### 0.0
2006-Sep-20 Wed ### 4.21 ### 4.21 18,480 ### ### ### ###
2006-Sep-19 Tue 4.2 4.2 ### ### 59,250 124,425 26.2 26.2 0.0
2006-Sep-18 Mon 4.24 4.27 ### 4.2 106,142 ### ### ### ###
2006-Sep-15 Fri ### 4.24 ### 4.24 ### ### 0.3
2006-Sep-14 Thu ### ### ### ### 82,943 0 60.8 60.8 0.0
2006-Sep-13 Wed 4.2 4.2 ### ### ### ### 0.0
2006-Sep-12 Tue 4.26 4.26 4.2 4.2 ### ### ###
2006-Sep-11 Mon ### ### 4.28 4.28 45.1 45.1 0.3
2006-Sep-08 Fri ### 4.4 4.29 ### 27.9 27.9 0.0
2006-Sep-07 Thu 4.43 4.43 ### ### 45,629 ### 15.7 15.7 0.0
2006-Sep-06 Wed 4.45 4.45 4.42 4.42 151,347 671,223 ### ### 0.3
2006-Sep-05 Tue 4.48 4.49 4.44 4.44 23.7 23.7 0.3
2006-Sep-04 Mon 4.5 4.5 4.48 4.48 117,625 ### ### ### ###
2006-Sep-01 Fri 4.48 4.5 4.46 4.49 70.0 70.0 ###
2006-Aug-31 Thu 4.52 4.53 4.45 4.49 22.7 22.7 ###
2006-Aug-30 Wed 4.4 4.5 ### 4.5 101,779 ### ### ### ###
2006-Aug-29 Tue ### ### ### ### 75.6 75.6 0.0
2006-Aug-28 Mon ### ### ### ### 192,640 0 ### ### 0.0
2006-Aug-25 Fri 4.24 ### 4.23 4.29 72.3 72.3 ###
2006-Aug-24 Thu 4.23 4.24 4.2 4.24 ### ### 0.3
2006-Aug-23 Wed 4.26 4.27 4.23 4.23 54,070 ### ### ### 0.3
2006-Aug-22 Tue 4.24 4.25 4.21 4.23 57,686 ### 31.9 31.9 0.3
2006-Aug-21 Mon 4.25 4.26 4.23 4.23 ### ### 0.3
2006-Aug-18 Fri 4.24 4.25 4.22 4.23 27.5 27.5 0.3
2006-Aug-17 Thu ### 4.25 ### ### 8,520 ### ### ### 0.0
2006-Aug-16 Wed 4.21 4.21 ### ### 13,985 ### ### ### 0.0
2006-Aug-15 Tue 4.27 4.28 ### ### 21,327 ### 19.6 19.6 0.0
2006-Aug-14 Mon 4.21 4.27 4.21 4.26 241,878 ### ### ### 0.3
2006-Aug-11 Fri 4.2 4.23 4.2 4.2 32,288 ### 69.8 69.8 ###
2006-Aug-10 Thu ### 4.23 ### 4.2 70.0 70.0 ###
2006-Aug-09 Wed 4.2 4.23 ### ### ### ### 0.0
2006-Aug-08 Tue 4.23 4.24 4.2 4.2 56,884 240,050 ### ### ###
2006-Aug-07 Mon 4.22 4.25 4.21 4.23 71.0 71.0 0.3
2006-Aug-04 Fri 4.22 4.24 ### ### 134,784 285,742 28.4 28.4 0.0
2006-Aug-03 Thu ### 4.21 ### 4.21 71.6 71.6 ###
2006-Aug-02 Wed 4.24 4.24 4.2 4.2 113,353 478,349 ### ### ###
2006-Aug-01 Tue ### ### 4.22 4.25 53,840 ### 26.5 26.5 ###
2006-Jul-31 Mon 4.27 4.41 4.25 ### 46,326 ### 79.4 79.4 0.0
2006-Jul-28 Fri 4.2 4.25 4.2 4.23 ### ### 0.3
2006-Jul-27 Thu 4.22 4.23 ### 4.2 22.0 22.0 ###
2006-Jul-26 Wed 4.25 4.26 4.21 4.21 162,578 ### 35.6 35.6 ###
2006-Jul-25 Tue 4.23 4.29 4.23 4.25 33,981 144,759 73.6 73.6 ###
2006-Jul-24 Mon ### 4.2 ### ### 27,150 ### 75.8 75.8 0.0
2006-Jul-21 Fri ### 4.2 ### ### ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 78.3 78.3 0.0
2006-Jul-19 Wed ### ### ### ### ### ### 0.0
2006-Jul-18 Tue 4 ### ### ### 152,727 0 ### ### 0.0
2006-Jul-17 Mon ### 4 ### 4 84.2 84.2 0.3
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu 4 ### ### 4 ### ### 0.3
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 76.3 76.3 0.0
2006-Jul-10 Mon ### ### ### ### 123,429 0 ### ### 0.0
2006-Jul-07 Fri 4 ### ### ### 66,585 0 66.2 66.2 0.0
2006-Jul-06 Thu ### ### ### ### ### ### 0.0
2006-Jul-05 Wed 3.89 ### 3.89 ### 79,287 ### 78.9 78.9 0.0
2006-Jul-04 Tue ### ### 3.76 ### ### ### 0.0
2006-Jul-03 Mon ### ### 4 ### 444,278 888,556 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### 4 ### 36.4 36.4 0.0
2006-Jun-26 Mon ### ### 4 ### 36.4 36.4 0.0
2006-Jun-23 Fri ### ### ### ### 71,145 0 80.9 80.9 0.0
2006-Jun-22 Thu ### ### ### ### 159,542 0 21.2 21.2 0.0
2006-Jun-21 Wed ### ### ### ### 76.7 76.7 0.0
2006-Jun-20 Tue ### ### ### ### 76,323 0 ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 94,689 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 62.2 62.2 0.0
2006-Jun-15 Thu ### ### ### ### 33,647 0 63.1 63.1 0.0
2006-Jun-14 Wed ### ### ### ### 32.1 32.1 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### 3.88 ### 78.1 78.1 0.0
2006-Jun-08 Thu ### ### ### ### 84.9 84.9 0.0
2006-Jun-07 Wed 3.89 ### 3.85 ### ### ### 0.0
2006-Jun-06 Tue 3.85 3.89 3.84 3.88 ### ### 0.3
2006-Jun-05 Mon 3.85 ### 3.81 3.83 92,847 176,873 ### ### ###
2006-Jun-02 Fri 3.81 3.84 3.8 3.84 77.6 77.6 0.3
2006-Jun-01 Thu 3.86 3.87 3.81 3.81 73,528 282,347 22.2 22.2 0.3
2006-May-31 Wed 3.8 3.88 3.8 3.87 ### ### ###
2006-May-30 Tue 3.89 3.89 3.84 3.84 30,848 119,227 22.7 22.7 0.3
2006-May-29 Mon 3.84 3.89 3.83 3.88 74,779 288,646 ### ### 0.3
2006-May-26 Fri 3.78 3.85 3.76 3.79 ### ### ###
2006-May-25 Thu 3.8 3.83 3.77 3.8 112,675 ### 75.3 75.3 ###
2006-May-24 Wed 3.74 3.8 3.74 3.76 ### ### 0.3
2006-May-23 Tue 3.7 3.8 ### 3.75 61,479 ### ### ### 0.3
2006-May-22 Mon 3.76 3.76 ### 3.7 ### ### 0.3
2006-May-19 Fri 3.7 3.8 3.7 3.76 77,247 289,676 ### ### 0.3
2006-May-18 Thu 3.74 3.75 ### ### 726,046 ### ### ### 0.0
2006-May-17 Wed 3.76 3.82 ### 3.75 ### ### 0.3
2006-May-16 Tue 3.82 3.82 3.7 3.78 ### ### 0.3
2006-May-15 Mon 3.82 3.82 3.8 3.8 44.0 44.0 ###
2006-May-12 Fri 3.83 3.83 3.79 3.82 47,274 ### 35.5 35.5 0.3
2006-May-11 Thu 3.88 3.88 3.8 3.83 ### ### ###
2006-May-10 Wed 3.87 3.89 3.86 3.87 68.6 68.6 ###
2006-May-09 Tue 3.83 ### 3.82 3.85 163,870 ### 69.8 69.8 0.3
2006-May-08 Mon 3.7 3.85 3.7 3.85 90.8 90.8 0.3
2006-May-05 Fri ### ### ### ### 99,279 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 77.7 77.7 0.0
2006-May-02 Tue ### ### ### ### 28.9 28.9 0.0
2006-May-01 Mon 3.75 3.75 ### ### ### ### 0.0
2006-Apr-28 Fri ### 3.74 ### 3.74 23,872 44,640 ### ### 0.3
2006-Apr-27 Thu 3.7 3.72 ### ### 78,440 ### 26.6 26.6 0.0
2006-Apr-26 Wed 3.7 3.75 ### ### ### ### 0.0
2006-Apr-24 Mon ### 3.72 ### ### ### ### 0.0
2006-Apr-21 Fri 3.56 ### 3.56 ### 179,957 320,323 77.1 77.1 0.0
2006-Apr-20 Thu 3.58 3.59 3.54 3.55 28.7 28.7 ###
2006-Apr-19 Wed 3.53 3.55 3.5 3.5 ### ### 0.3
2006-Apr-18 Tue ### ### 3.52 3.55 170,956 300,882 ### ### ###
2006-Apr-13 Thu 3.58 ### 3.56 ### 117,556 209,249 76.0 76.0 0.0
2006-Apr-11 Tue 3.56 ### 3.56 ### 320,386 570,287 ### ### 0.0
2006-Apr-10 Mon 3.52 3.54 3.51 3.53 38,029 134,052 ### ### 0.3
2006-Apr-07 Fri 3.57 3.57 3.5 3.51 ### ### ###
2006-Apr-06 Thu 3.57 3.57 3.55 3.57 231,526 ### 63.4 63.4 0.3
2006-Apr-05 Wed ### ### 3.52 3.55 47,186 83,047 ### ### ###
2006-Apr-04 Tue 3.59 3.59 3.52 3.57 38.1 38.1 0.3
2006-Apr-03 Mon ### ### 3.59 ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 184,849 0 24.6 24.6 0.0
2006-Mar-30 Thu ### ### 3.59 ### ### ### 0.0
2006-Mar-29 Wed 3.58 3.58 3.57 3.57 199,750 ### ### ### 0.3
2006-Mar-28 Tue 3.49 3.55 3.49 3.52 70.5 70.5 ###
2006-Mar-27 Mon 3.52 3.52 3.47 3.49 132,322 ### 26.9 26.9 ###
2006-Mar-24 Fri 3.52 3.54 3.51 3.52 50,058 176,454 ### ### ###
2006-Mar-23 Thu 3.54 3.54 3.52 3.52 27.8 27.8 ###
2006-Mar-22 Wed 3.55 3.55 3.48 3.54 ### ### 0.3
2006-Mar-21 Tue 3.55 3.55 3.5 3.55 ### ### ###
2006-Mar-20 Mon 3.55 3.55 3.5 3.55 67.1 67.1 ###
2006-Mar-17 Fri 3.54 3.58 3.54 3.55 219,781 782,420 ### ### ###
2006-Mar-16 Thu 3.57 3.59 3.55 3.55 33.2 33.2 ###
2006-Mar-15 Wed 3.58 ### 3.57 3.57 34.8 34.8 0.3
2006-Mar-14 Tue 3.54 3.57 3.53 3.55 ### ### ###
2006-Mar-13 Mon 3.58 ### 3.58 ### ### ### 0.0
2006-Mar-10 Fri 3.59 3.59 3.53 3.58 133,655 ### ### ### 0.3
2006-Mar-09 Thu ### ### ### ### 22,427 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 35,172 0 ### ### 0.0
2006-Mar-07 Tue 3.73 3.73 ### ### ### ### 0.0
2006-Mar-06 Mon 3.75 3.76 3.73 3.73 88,371 330,949 ### ### ###
2006-Mar-03 Fri 3.74 3.76 3.74 3.75 ### ### 0.3
2006-Mar-02 Thu ### 3.75 ### 3.74 1,119,125 2,098,359 ### ### 0.3
2006-Mar-01 Wed 3.71 3.71 ### ### 344,352 638,772 25.5 25.5 0.0
2006-Feb-28 Tue 3.77 3.77 ### ### ### ### 0.0
2006-Feb-27 Mon ### 3.77 ### 3.75 97,544 183,870 86.3 86.3 0.3
2006-Feb-24 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-23 Thu ### ### ### ### 20.0 20.0 0.0
2006-Feb-22 Wed 3.59 ### 3.57 ### 71.2 71.2 0.0
2006-Feb-21 Tue 3.56 3.58 3.55 3.58 68.2 68.2 0.3
2006-Feb-20 Mon ### ### 3.51 3.55 ### ### ###
2006-Feb-17 Fri 3.58 ### 3.55 3.58 53,354 ### 70.1 70.1 0.3
2006-Feb-16 Thu 3.55 ### 3.55 3.59 167,071 296,551 ### ### ###
2006-Feb-15 Wed 3.57 ### 3.56 ### 121,680 ### ### ### 0.0
2006-Feb-14 Tue 3.54 3.57 3.53 3.57 87,228 309,659 75.2 75.2 0.3
2006-Feb-13 Mon 3.54 3.54 3.52 3.52 40,245 ### ### ### ###
2006-Feb-10 Fri 3.51 ### 3.51 3.54 134,180 235,485 75.3 75.3 0.3
2006-Feb-09 Thu 3.49 3.52 3.48 3.51 59,176 ### 66.9 66.9 ###
2006-Feb-08 Wed 3.58 3.58 3.45 3.45 50,386 ### 13.0 13.0 ###
2006-Feb-07 Tue ### ### 3.55 3.59 32,488 ### 17.5 17.5 ###
2006-Feb-06 Mon 3.51 3.54 3.51 3.54 29,372 ### 69.8 69.8 0.3
2006-Feb-03 Fri ### ### 3.51 3.51 ### ### ###
2006-Feb-02 Thu 3.57 ### 3.57 ### 107,459 ### ### ### 0.0
2006-Feb-01 Wed 3.53 3.57 3.51 3.56 ### ### 0.3
2006-Jan-31 Tue 3.48 3.57 3.48 3.54 162,127 ### 82.9 82.9 0.3
2006-Jan-30 Mon ### 3.5 ### 3.45 ### ### ###
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 77.2 77.2 0.0
2006-Jan-23 Mon ### ### 3.27 ### ### ### 0.0
2006-Jan-20 Fri 3.4 3.4 ### ### 71,077 ### 19.6 19.6 0.0
2006-Jan-19 Thu ### 3.41 ### 3.41 73.0 73.0 ###
2006-Jan-18 Wed ### 3.42 ### 3.4 ### ### 0.2
2006-Jan-17 Tue 3.46 3.46 ### ### 49,453 85,553 11.3 11.3 0.0
2006-Jan-16 Mon 3.45 3.46 3.45 3.46 7,949 ### 71.9 71.9 0.2
2006-Jan-13 Fri 3.43 3.43 ### ### 17.6 17.6 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### 3.4 ### ### 30.2 30.2 0.0
2006-Jan-10 Tue 3.5 3.5 ### ### 8.2 8.2 0.0
2006-Jan-09 Mon ### ### ### 3.5 98,555 0 90.6 90.6 0.3
2006-Jan-06 Fri ### 3.44 ### ### 26,624 ### 33.6 33.6 0.0
2006-Jan-05 Thu 3.53 3.54 3.46 3.54 35,624 124,684 ### ### 0.3
2006-Jan-04 Wed 3.55 3.55 3.54 3.55 ### ### ###
2006-Jan-03 Tue 3.55 3.58 ### 3.55 64.3 64.3 ###
2005-Dec-30 Fri 3.5 3.55 3.48 3.55 34,056 ### 81.3 81.3 ###
2005-Dec-29 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Dec-28 Wed 3.5 3.52 3.5 3.5 ### ### 0.3
2005-Dec-27 Tue 3.5 3.51 3.49 3.5 68.0 68.0 0.3
2005-Dec-23 Fri 3.5 3.51 3.49 3.5 68.0 68.0 0.3
2005-Dec-22 Thu 3.5 3.5 3.47 3.5 66.3 66.3 0.3
2005-Dec-21 Wed 3.5 3.5 3.48 3.5 68,127 ### 68.0 68.0 0.3
2005-Dec-20 Tue 3.49 3.5 3.49 3.5 ### ### 0.3
2005-Dec-19 Mon 3.51 3.51 3.49 3.49 155,281 543,483 33.4 33.4 ###
2005-Dec-16 Fri 3.5 3.51 3.48 3.5 67.8 67.8 0.3
2005-Dec-15 Thu 3.48 3.5 3.48 3.5 169,870 592,846 ### ### 0.3
2005-Dec-14 Wed 3.4 3.51 3.4 3.48 ### ### 0.2
2005-Dec-13 Tue ### 3.44 ### 3.4 89.5 89.5 0.2
2005-Dec-12 Mon ### ### ### ### 176,324 0 70.6 70.6 0.0
2005-Dec-09 Fri 3.42 3.42 ### ### 415,520 ### ### ### 0.0
2005-Dec-08 Thu 3.45 3.45 ### ### 72,542 ### 19.6 19.6 0.0
2005-Dec-07 Wed 3.47 3.47 3.43 3.45 73,670 ### 25.6 25.6 ###
2005-Dec-06 Tue 3.56 3.56 3.47 3.5 112,623 ### ### ### 0.3
2005-Dec-05 Mon 3.55 3.59 3.55 3.57 76.5 76.5 0.3
2005-Dec-02 Fri 3.49 3.59 3.45 3.58 113,781 ### 88.3 88.3 0.3
2005-Dec-01 Thu 3.45 3.5 3.45 3.5 55,246 191,979 87.0 87.0 0.3
2005-Nov-30 Wed 3.42 3.45 3.4 3.45 76.4 76.4 ###
2005-Nov-29 Tue 3.41 3.44 3.4 3.42 74.0 74.0 0.2
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri 3.29 ### 3.25 ### 70.1 70.1 0.0
2005-Nov-24 Thu 3.26 3.28 3.24 3.24 26.0 26.0 ###
2005-Nov-23 Wed ### ### ### 3.24 351,825 0 85.0 85.0 ###
2005-Nov-22 Tue ### ### ### ### 35,059 0 ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 108,655 0 ### ### 0.0
2005-Nov-18 Fri 3.2 3.23 ### ### 24.3 24.3 0.0
2005-Nov-17 Thu ### 3.2 ### ### 73.9 73.9 0.0
2005-Nov-16 Wed ### ### ### ### 25.0 25.0 0.0
2005-Nov-15 Tue ### 3.22 ### ### 41,876 67,420 76.3 76.3 0.0
2005-Nov-14 Mon 3.2 3.2 ### ### 48,641 77,825 25.2 25.2 0.0
2005-Nov-11 Fri 3.22 3.22 ### 3.2 71,855 115,686 31.3 31.3 0.2
2005-Nov-10 Thu ### 3.26 ### 3.22 77.7 77.7 0.2
2005-Nov-09 Wed 3.21 ### ### ### 84,449 0 ### ### 0.0
2005-Nov-08 Tue ### 3.28 ### 3.28 ### ### 0.2
2005-Nov-07 Mon 3.25 3.29 ### ### ### ### 0.0
2005-Nov-04 Fri ### ### 3.25 3.27 25.0 25.0 ###
2005-Nov-03 Thu ### ### 3.29 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 34,046 0 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### 74.0 74.0 0.0
2005-Oct-31 Mon ### 3.4 ### ### ### ### 0.0
2005-Oct-28 Fri ### 3.4 ### ### 77,325 131,452 74.2 74.2 0.0
2005-Oct-27 Thu ### 3.4 ### ### ### ### 0.0
2005-Oct-26 Wed ### 3.41 ### ### ### ### 0.0
2005-Oct-25 Tue ### 3.43 ### ### 74.6 74.6 0.0
2005-Oct-24 Mon ### ### ### ### 24.5 24.5 0.0
2005-Oct-21 Fri ### 3.41 ### ### 39,772 ### 86.3 86.3 0.0
2005-Oct-20 Thu ### 3.45 ### ### 1,677,089 2,892,978 26.0 26.0 0.0
2005-Oct-19 Wed 3.44 3.45 ### ### 25.6 25.6 0.0
2005-Oct-18 Tue 3.4 3.44 ### 3.44 77,789 ### ### ### 0.2
2005-Oct-17 Mon ### 3.45 ### 3.44 221,728 382,480 85.3 85.3 0.2
2005-Oct-14 Fri 3.23 ### 3.23 ### ### ### 0.0
2005-Oct-13 Thu 3.25 ### 3.21 3.21 ### ### ###
2005-Oct-12 Wed ### 3.25 ### 3.25 115,323 ### ### ### 0.2
2005-Oct-11 Tue ### 3.22 ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 1,892,827 0 70.3 70.3 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### ### ### 188,644 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 45.0 45.0 0.0
2005-Oct-04 Tue ### ### ### ### 38,523 0 74.2 74.2 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 303,049 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 115,543 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 147,771 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 48,572 0 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 28.8 28.8 0.0
2005-Sep-22 Thu ### ### ### ### 67.1 67.1 0.0
2005-Sep-21 Wed ### ### ### ### 1,332,557 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 302,454 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### 3.2 ### ### ### ### 0.0
2005-Sep-15 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Sep-14 Wed 3.22 3.22 ### ### ### ### 0.0
2005-Sep-13 Tue 3.22 3.23 3.2 3.23 68.9 68.9 ###
2005-Sep-12 Mon 3.23 3.23 3.22 3.23 34,174 ### 69.1 69.1 ###
2005-Sep-09 Fri 3.21 3.23 ### 3.23 17,941 28,974 75.9 75.9 ###
2005-Sep-08 Thu 3.23 3.23 3.2 3.23 60,279 ### 72.1 72.1 ###
2005-Sep-07 Wed 3.23 3.25 3.21 3.23 60,387 195,050 ### ### ###
2005-Sep-06 Tue 3.23 3.23 3.2 3.22 16,620 ### 34.1 34.1 0.2
2005-Sep-05 Mon 3.23 3.25 3.21 3.23 ### ### ###
2005-Sep-02 Fri ### 3.25 ### 3.23 173,624 ### ### ### ###
2005-Sep-01 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Aug-31 Wed 3.2 3.25 ### 3.2 151,855 ### ### ### 0.2
2005-Aug-30 Tue 3.2 3.23 3.2 3.2 67.5 67.5 0.2
2005-Aug-29 Mon ### 3.2 ### ### 40.4 40.4 0.0
2005-Aug-26 Fri 3.2 3.2 ### ### 25.4 25.4 0.0
2005-Aug-25 Thu ### 3.2 ### ### 71,846 114,953 ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 60,684 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 541,080 0 81.8 81.8 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 18.6 18.6 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 68,544 0 ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 267,757 0 25.1 25.1 0.0
2005-Aug-15 Mon ### 3.2 ### ### 22,383 ### ### ### 0.0
2005-Aug-12 Fri 3.2 3.21 ### ### 25.1 25.1 0.0
2005-Aug-11 Thu 3.21 3.21 ### ### 25.0 25.0 0.0
2005-Aug-10 Wed 3.21 3.23 ### 3.2 322,275 520,474 ### ### 0.2
2005-Aug-09 Tue 3.22 3.23 3.2 3.2 34,475 ### ### ### 0.2
2005-Aug-08 Mon 3.22 3.22 ### 3.22 68.2 68.2 0.2
2005-Aug-05 Fri ### 3.2 ### 3.2 145,946 ### ### ### 0.2
2005-Aug-04 Thu ### 3.2 ### ### 80.9 80.9 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue 3.2 3.2 ### ### 39,940 ### ### ### 0.0
2005-Aug-01 Mon ### 3.2 ### 3.2 9,575 15,320 79.7 79.7 0.2
2005-Jul-29 Fri 3.22 3.23 ### 3.2 25.3 25.3 0.2
2005-Jul-28 Thu 3.22 3.25 3.22 3.22 ### ### 0.2
2005-Jul-27 Wed ### 3.22 ### 3.22 39,872 ### ### ### 0.2
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon ### 3.2 ### 3.2 34,353 ### 80.0 80.0 0.2
2005-Jul-22 Fri ### ### ### ### 65,270 0 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 75,082 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 21.6 21.6 0.0
2005-Jul-19 Tue ### ### ### ### 19.2 19.2 0.0
2005-Jul-18 Mon ### ### ### ### 69,545 0 91.2 91.2 0.0
2005-Jul-15 Fri ### ### ### ### 42,089 0 25.1 25.1 0.0
2005-Jul-14 Thu ### ### ### ### 141,450 0 79.6 79.6 0.0
2005-Jul-13 Wed ### ### ### ### 140,785 0 21.6 21.6 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 3.23 3.23 3.2 3.2 22.9 22.9 0.2
2005-Jul-08 Fri 3.27 3.27 3.22 3.23 28,978 ### ### ### ###
2005-Jul-07 Thu 3.23 3.28 3.23 3.27 82.5 82.5 ###
2005-Jul-06 Wed 3.25 3.28 3.22 3.22 33,641 ### ### ### 0.2
2005-Jul-05 Tue 3.28 3.28 3.23 3.25 ### ### 0.2
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3.2 ### ### ### 457,242 0 86.7 86.7 0.0
2005-Jun-30 Thu ### 3.2 ### 3.2 66.5 66.5 0.2
2005-Jun-29 Wed ### 3.2 ### ### 270,181 432,289 36.7 36.7 0.0
2005-Jun-28 Tue 3.25 3.25 ### ### 325,547 ### ### ### 0.0
2005-Jun-27 Mon 3.27 3.28 3.26 3.27 57,120 186,782 ### ### ###
2005-Jun-24 Fri 3.27 ### 3.26 3.28 90,384 147,325 ### ### 0.2
2005-Jun-23 Thu ### ### 3.28 3.28 34.9 34.9 0.2
2005-Jun-22 Wed ### ### 3.22 3.27 65,044 104,720 ### ### ###
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 99,624 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 83,858 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 3.27 ### 3.27 ### 60,755 ### 85.8 85.8 0.0
2005-Jun-14 Tue 3.23 3.27 3.22 3.27 95,125 308,680 ### ### ###
2005-Jun-10 Fri 3.23 3.23 ### 3.22 30.6 30.6 0.2
2005-Jun-09 Thu ### 3.23 ### 3.21 77.3 77.3 ###
2005-Jun-08 Wed ### ### ### ### 103,282 0 78.4 78.4 0.0
2005-Jun-07 Tue ### 3.2 ### ### 89,055 142,488 20.5 20.5 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 3.2 3.2 ### ### 23,923 38,276 19.8 19.8 0.0
2005-Jun-02 Thu 3.2 3.2 ### ### 34,944 ### ### ### 0.0
2005-Jun-01 Wed 3.22 3.24 ### ### 128,976 208,941 ### ### 0.0
2005-May-31 Tue 3.21 3.25 3.2 3.22 ### ### 0.2
2005-May-30 Mon ### 3.24 ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 467,170 0 82.1 82.1 0.0
2005-May-26 Thu ### ### 3 ### 25.8 25.8 0.0
2005-May-25 Wed 3 ### 3 3 194,053 291,079 70.5 70.5 0.2
2005-May-24 Tue ### ### 3 3 17.7 17.7 0.2
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 74.3 74.3 0.0
2005-May-18 Wed ### ### ### ### 129,740 0 ### ### 0.0
2005-May-17 Tue ### ### ### ### 68,823 0 78.4 78.4 0.0
2005-May-16 Mon ### ### ### ### 101,626 0 79.3 79.3 0.0
2005-May-13 Fri ### ### ### ### 10,253 0 84.1 84.1 0.0
2005-May-12 Thu 3 ### 3 ### 77,270 ### ### ### 0.0
2005-May-11 Wed ### ### 3 3 62,256 93,384 ### ### 0.2
2005-May-10 Tue ### ### ### ### 7,241 0 ### ### 0.0
2005-May-09 Mon ### ### 3 3 22.6 22.6 0.2
2005-May-06 Fri 3 ### 3 3 63.3 63.3 0.2
2005-May-05 Thu ### 3 ### 3 68,244 ### 75.9 75.9 0.2
2005-May-04 Wed 2.85 ### 2.85 ### 138,323 ### ### ### 0.0
2005-May-03 Tue ### ### 2.8 2.81 ### ### ###
2005-May-02 Mon ### ### ### ### 59,486 0 9.2 9.2 0.0
2005-Apr-29 Fri ### 3.22 ### 3.2 73.9 73.9 0.2
2005-Apr-28 Thu 3.2 3.23 3.2 3.2 74.0 74.0 0.2
2005-Apr-27 Wed 3.26 3.26 3.2 3.2 ### ### 0.2
2005-Apr-26 Tue ### ### 3.25 3.25 40,249 ### ### ### 0.2
2005-Apr-22 Fri ### ### ### ### 264,078 0 20.4 20.4 0.0
2005-Apr-21 Thu 3.28 ### 3.25 ### 89.8 89.8 0.0
2005-Apr-20 Wed ### ### ### ### 202,873 0 18.8 18.8 0.0
2005-Apr-19 Tue 3.25 ### 3.2 ### 139,883 ### 82.2 82.2 0.0
2005-Apr-18 Mon 3.28 3.28 ### 3.25 167,885 ### 37.9 37.9 0.2
2005-Apr-15 Fri ### ### 3.28 3.28 ### ### 0.2
2005-Apr-14 Thu ### ### ### ### 38,048 0 81.0 81.0 0.0
2005-Apr-13 Wed ### ### ### ### 63,424 0 ### ### 0.0
2005-Apr-12 Tue ### ### 3.28 ### ### ### 0.0
2005-Apr-11 Mon 3.27 ### 3.26 ### 86.6 86.6 0.0
2005-Apr-08 Fri ### ### 3.23 3.23 103,847 ### 12.7 12.7 ###
2005-Apr-07 Thu 3.22 ### 3.22 ### 87,023 ### ### ### 0.0
2005-Apr-06 Wed ### 3.22 ### 3.22 177,351 ### 88.6 88.6 0.2
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 37,622 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 142,580 0 ### ### 0.0
2005-Mar-29 Tue 3.25 3.25 3.2 3.22 42.2 42.2 0.2
2005-Mar-24 Thu 3.22 3.25 ### 3.25 ### ### 0.2
2005-Mar-23 Wed ### 3.24 ### 3.2 ### ### 0.2
2005-Mar-22 Tue 3.22 3.25 ### ### 56,077 91,125 ### ### 0.0
2005-Mar-21 Mon 3.22 3.25 3.2 3.25 ### ### 0.2
2005-Mar-18 Fri 3.21 3.21 3.2 3.21 64,071 205,347 64.3 64.3 ###
2005-Mar-17 Thu ### 3.22 ### 3.22 83.3 83.3 0.2
2005-Mar-16 Wed 3.22 3.23 ### ### 134,587 217,358 ### ### 0.0
2005-Mar-15 Tue 3.2 3.24 3.2 3.22 ### ### 0.2
2005-Mar-14 Mon 3.2 3.21 3.2 3.21 89,356 286,385 71.5 71.5 ###
2005-Mar-11 Fri 3.21 3.23 3.2 3.21 15,780 ### 66.9 66.9 ###
2005-Mar-10 Thu 3.22 3.23 3.2 3.21 20,886 67,148 ### ### ###
2005-Mar-09 Wed ### 3.24 ### 3.2 118,844 192,527 ### ### 0.2
2005-Mar-08 Tue ### 3.2 ### ### 30.8 30.8 0.0
2005-Mar-07 Mon ### ### ### ### 63,045 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 66,083 0 15.3 15.3 0.0
2005-Mar-02 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Mar-01 Tue 3.23 3.25 ### 3.2 ### ### 0.2
2005-Feb-28 Mon 3.23 3.25 3.2 3.24 196,355 633,244 69.6 69.6 ###
2005-Feb-25 Fri 3.2 3.24 ### 3.23 ### ### ###
2005-Feb-24 Thu ### 3.2 ### 3.2 30,775 49,240 ### ### 0.2
2005-Feb-23 Wed 3.23 3.23 ### ### 31.1 31.1 0.0
2005-Feb-22 Tue 3.28 ### 3.26 3.26 21,881 ### ### ### 0.2
2005-Feb-21 Mon ### ### 3.25 3.25 53,750 87,343 ### ### 0.2
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### 3.29 ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 74,448 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 456,227 0 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### 75.3 75.3 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 36,887 0 ### ### 0.0
2005-Feb-04 Fri ### ### 3.29 ### ### ### 0.0
2005-Feb-03 Thu 3.28 ### 3.27 ### 46,476 75,988 ### ### 0.0
2005-Feb-02 Wed 3.25 3.28 3.25 3.25 71.1 71.1 0.2
2005-Feb-01 Tue 3.24 3.27 3.24 3.25 181,521 590,850 69.8 69.8 0.2
2005-Jan-31 Mon 3.24 3.25 3.24 3.25 475,749 ### 75.3 75.3 0.2
2005-Jan-28 Fri 3.25 3.25 3.24 3.24 307,029 ### 31.5 31.5 ###
2005-Jan-27 Thu 3.25 3.26 3.22 3.25 ### ### 0.2
2005-Jan-25 Tue 3.23 3.25 3.23 3.25 146,689 475,272 ### ### 0.2
2005-Jan-24 Mon ### ### 3.23 3.23 222,348 ### ### ### ###
2005-Jan-21 Fri ### ### 3.29 ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 43,282 0 ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 93,243 0 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon 3.43 3.43 ### ### 23,373 40,084 ### ### 0.0
2005-Jan-14 Fri ### 3.43 ### 3.43 37,528 ### ### ### 0.2
2005-Jan-13 Thu ### ### ### ### 76.5 76.5 0.0
2005-Jan-12 Wed ### ### ### ### 17,550 0 ### ### 0.0
2005-Jan-11 Tue 3.43 3.43 ### ### ### ### 0.0
2005-Jan-10 Mon 3.45 3.45 3.41 3.42 26,086 89,474 21.6 21.6 0.2
2005-Jan-07 Fri 3.41 3.44 3.4 3.44 40,588 ### 72.8 72.8 0.2
2005-Jan-06 Thu 3.42 3.42 ### 3.4 12,680 21,682 ### ### 0.2
2005-Jan-05 Wed 3.4 3.45 ### 3.43 79.9 79.9 0.2
2005-Jan-04 Tue 3.5 3.5 3.49 3.5 ### ### 0.3
2004-Dec-31 Fri 3.5 3.5 3.4 3.5 ### ### 0.3
2004-Dec-30 Thu 3.5 3.52 3.46 3.51 71,857 250,780 ### ### ###
2004-Dec-29 Wed 3.45 3.52 3.45 3.52 88.3 88.3 ###
2004-Dec-24 Fri 3.48 3.48 3.47 3.48 2,473 ### ### ### 0.2
2004-Dec-23 Thu 3.41 3.48 3.41 3.45 119,686 ### 80.2 80.2 ###
2004-Dec-22 Wed 3.4 3.41 ### 3.41 ### ### ###
2004-Dec-21 Tue ### 3.41 ### ### 33,975 57,927 74.7 74.7 0.0
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 73.8 73.8 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 45,658 0 32.1 32.1 0.0
2004-Dec-10 Fri ### ### ### ### 77,283 0 ### ### 0.0
2004-Dec-09 Thu ### 3.4 ### ### 343,281 583,577 ### ### 0.0
2004-Dec-08 Wed ### 3.4 ### ### ### ### 0.0
2004-Dec-07 Tue 3.41 3.41 ### ### 21.1 21.1 0.0
2004-Dec-06 Mon 3.4 3.41 ### 3.41 111,056 189,350 75.0 75.0 ###
2004-Dec-03 Fri 3.4 3.43 ### ### 48,187 82,640 ### ### 0.0
2004-Dec-02 Thu ### ### ### ### 78.3 78.3 0.0
2004-Dec-01 Wed ### ### ### ### 38.7 38.7 0.0
2004-Nov-30 Tue 3.25 ### 3.24 ### 88.1 88.1 0.0
2004-Nov-29 Mon ### ### 3.24 3.24 20.0 20.0 ###
2004-Nov-26 Fri ### ### 3.27 3.29 31.5 31.5 ###
2004-Nov-25 Thu ### ### ### 3.29 220,973 0 89.5 89.5 ###
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 135,059 0 24.9 24.9 0.0
2004-Nov-22 Mon ### ### ### ### 50,227 0 ### ### 0.0
2004-Nov-19 Fri 3.2 3.24 ### ### 56,771 ### ### ### 0.0
2004-Nov-18 Thu 3.2 3.22 ### 3.2 ### ### 0.2
2004-Nov-17 Wed 3.24 3.24 3.2 3.2 122,183 393,429 21.8 21.8 0.2
2004-Nov-16 Tue ### 3.24 ### 3.24 92.9 92.9 ###
2004-Nov-15 Mon ### ### ### ### 94,654 0 76.2 76.2 0.0
2004-Nov-12 Fri ### ### ### ### 162,841 0 ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 73,552 0 20.3 20.3 0.0
2004-Nov-10 Wed ### ### ### ### 39,420 0 ### ### 0.0
2004-Nov-09 Tue ### 3.25 ### 3.2 65,224 105,989 ### ### 0.2
2004-Nov-08 Mon ### ### ### ### 74.9 74.9 0.0
2004-Nov-05 Fri ### ### ### ### 126,924 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 151,745 0 15.8 15.8 0.0
2004-Nov-03 Wed ### ### ### ### ### ### 0.0
2004-Nov-02 Tue ### 3.2 ### 3.2 78,542 ### 78.0 78.0 0.2
2004-Nov-01 Mon ### ### ### ### 96,920 0 84.5 84.5 0.0
2004-Oct-29 Fri ### ### ### ### 55,945 0 74.4 74.4 0.0
2004-Oct-28 Thu ### ### ### ### 206,478 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 22.6 22.6 0.0
2004-Oct-25 Mon ### ### ### ### 191,724 0 24.4 24.4 0.0
2004-Oct-22 Fri 3.2 3.23 3.2 3.21 67.1 67.1 ###
2004-Oct-21 Thu ### ### ### ### 352,440 0 ### ### 0.0
2004-Oct-20 Wed 3.23 3.23 ### ### ### ### 0.0
2004-Oct-19 Tue 3.2 3.23 3.2 3.23 236,880 ### 78.2 78.2 ###
2004-Oct-18 Mon 3.25 3.27 3.22 3.22 ### ### 0.2
2004-Oct-15 Fri 3.28 ### 3.24 3.24 18.4 18.4 ###
2004-Oct-14 Thu 3.27 ### 3.27 3.29 77.7 77.7 ###
2004-Oct-13 Wed 3.27 ### 3.24 3.25 ### ### 0.2
2004-Oct-12 Tue 3.27 3.27 3.23 3.26 69,423 225,624 27.9 27.9 0.2
2004-Oct-11 Mon 3.29 3.29 3.27 3.27 ### ### ###
2004-Oct-08 Fri 3.28 ### 3.28 3.29 ### ### ###
2004-Oct-07 Thu ### ### 3.28 3.29 30.3 30.3 ###
2004-Oct-06 Wed 3.28 ### 3.28 ### ### ### 0.0
2004-Oct-05 Tue ### ### 3.28 3.28 21,428 35,141 ### ### 0.2
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### 3.4 ### 3.4 28,625 ### ### ### 0.2
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 32,685 0 ### ### 0.0
2004-Sep-23 Thu ### 3.41 ### 3.41 85.6 85.6 ###
2004-Sep-22 Wed 3.25 ### 3.25 ### 85.2 85.2 0.0
2004-Sep-21 Tue 3.21 3.22 ### 3.21 66.5 66.5 ###
2004-Sep-20 Mon ### ### 3.2 3.2 ### ### 0.2
2004-Sep-17 Fri ### ### 3.26 ### ### ### 0.0
2004-Sep-16 Thu ### ### 3.28 ### 18,949 31,076 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 61,220 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### 3.4 ### ### 143,042 243,171 27.6 27.6 0.0
2004-Sep-10 Fri ### ### ### ### 57,555 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 45,221 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 28.5 28.5 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### 3.45 ### ### 76.6 76.6 0.0
2004-Sep-03 Fri ### ### ### ### 27.5 27.5 0.0
2004-Sep-02 Thu ### ### ### ### 27.5 27.5 0.0
2004-Sep-01 Wed ### ### ### ### 394,543 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 152,452 0 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 75,744 0 80.3 80.3 0.0
2004-Aug-27 Fri 3.28 ### 3.27 ### 68.0 68.0 0.0
2004-Aug-26 Thu 3.28 3.28 3.26 3.28 70.6 70.6 0.2
2004-Aug-25 Wed ### ### 3.28 3.29 62,177 101,970 ### ### ###
2004-Aug-24 Tue ### ### ### ### 127,552 0 23.9 23.9 0.0
2004-Aug-23 Mon ### ### ### ### 70.5 70.5 0.0
2004-Aug-20 Fri ### ### 3.26 ### 46,887 76,425 27.1 27.1 0.0
2004-Aug-19 Thu ### ### ### ### 183,185 0 18.8 18.8 0.0
2004-Aug-18 Wed ### ### ### ### 55,227 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 143,820 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 33.2 33.2 0.0
2004-Aug-12 Thu 3.4 3.4 ### ### ### ### 0.0
2004-Aug-11 Wed 3.4 3.4 ### ### 109,772 ### ### ### 0.0
2004-Aug-10 Tue 3.41 3.41 ### ### 92,622 157,920 28.2 28.2 0.0
2004-Aug-09 Mon ### 3.44 ### 3.41 84.9 84.9 ###
2004-Aug-06 Fri ### ### ### ### 103,447 0 ### ### 0.0
2004-Aug-05 Thu 3.28 ### 3.23 ### 109,583 176,976 74.8 74.8 0.0
2004-Aug-04 Wed ### ### 3.28 3.28 ### ### 0.2
2004-Aug-03 Tue ### ### 3.25 3.29 34,988 56,855 ### ### ###
2004-Aug-02 Mon 3.29 ### 3.29 ### 68,545 112,756 78.2 78.2 0.0
2004-Jul-30 Fri ### ### 3.29 ### 176,029 ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### 3.26 3.26 46,680 76,088 11.6 11.6 0.2
2004-Jul-28 Wed 3.25 3.29 3.23 3.23 25.6 25.6 ###
2004-Jul-27 Tue ### 3.25 ### 3.25 ### ### 0.2
2004-Jul-26 Mon ### 3.21 ### 3.2 89,678 ### 76.5 76.5 0.2
2004-Jul-23 Fri 3.2 3.21 ### 3.2 ### ### 0.2
2004-Jul-22 Thu 3.24 3.24 ### 3.21 22.9 22.9 ###
2004-Jul-21 Wed ### ### 3.26 3.26 177,672 ### ### ### 0.2
2004-Jul-20 Tue ### ### 3.29 ### 111,228 182,970 ### ### 0.0
2004-Jul-19 Mon 3.25 ### 3.24 3.29 80.5 80.5 ###
2004-Jul-16 Fri 3.22 3.25 3.21 3.22 60,982 196,971 ### ### 0.2
2004-Jul-15 Thu 3.2 3.22 3.2 3.22 32,352 103,849 78.2 78.2 0.2
2004-Jul-14 Wed 3.24 3.24 3.21 3.22 101,550 ### ### ### 0.2
2004-Jul-13 Tue 3.23 3.26 3.22 3.26 18,149 ### ### ### 0.2
2004-Jul-12 Mon 3.27 ### 3.23 3.26 ### ### 0.2
2004-Jul-09 Fri 3.25 3.27 3.22 3.27 73.1 73.1 ###
2004-Jul-08 Thu 3.24 3.27 3.22 3.25 69.6 69.6 0.2
2004-Jul-07 Wed ### 3.23 ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 46,741 0 ### ### 0.0
2004-Jul-05 Mon 3 ### 3 ### 143,357 ### ### ### 0.0
2004-Jul-02 Fri ### ### ### 3 158,744 0 19.1 19.1 0.2
2004-Jul-01 Thu ### ### ### ### 56,086 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 95,575 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 92,354 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 143,023 0 28.8 28.8 0.0
2004-Jun-23 Wed ### ### ### ### 30.6 30.6 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 47,044 0 21.0 21.0 0.0
2004-Jun-16 Wed 3.21 3.22 3.2 3.2 51,043 163,848 28.1 28.1 0.2
2004-Jun-15 Tue 3.25 3.25 3.2 3.2 21.8 21.8 0.2
2004-Jun-14 Mon 3.25 3.25 3.25 3.25 19,180 ### 71.8 71.8 0.2
2004-Jun-11 Fri 3.25 3.25 3.25 3.25 19,180 ### 71.9 71.9 0.2
2004-Jun-10 Thu 3.25 3.25 3.24 3.24 39,878 ### ### ### ###
2004-Jun-09 Wed 3.27 3.28 3.24 3.26 34.6 34.6 0.2
2004-Jun-08 Tue 3.27 3.29 3.27 3.27 74.8 74.8 ###
2004-Jun-07 Mon 3.29 ### 3.27 3.27 ### ### ###
2004-Jun-04 Fri 3.22 ### 3.21 3.29 39,721 63,752 ### ### ###
2004-Jun-03 Thu 3.22 3.22 3.2 3.2 40,126 ### 28.0 28.0 0.2
2004-Jun-02 Wed 3.21 3.24 3.21 3.21 57,888 186,688 69.5 69.5 ###
2004-Jun-01 Tue 3.24 3.24 ### 3.21 ### ### ###
2004-May-31 Mon 3.23 3.25 3.2 3.25 304,552 982,180 ### ### 0.2
2004-May-28 Fri 3.22 3.25 3.21 3.24 66.5 66.5 ###
2004-May-27 Thu ### ### ### 3.22 55,683 0 ### ### 0.2
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 62,188 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 103,785 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu 2.86 ### 2.86 ### 48,240 68,983 83.5 83.5 0.0
2004-May-19 Wed 2.83 2.87 2.83 2.86 82.5 82.5 0.2
2004-May-18 Tue 2.81 2.85 2.7 2.83 78.9 78.9 0.2
2004-May-17 Mon ### ### 2.81 2.85 ### ### ###
2004-May-14 Fri 3 3 ### ### 31.5 31.5 0.0
2004-May-13 Thu 3 ### 3 3 198,384 297,576 75.5 75.5 0.2
2004-May-12 Wed ### ### ### ### 80,384 0 ### ### 0.0
2004-May-11 Tue ### ### ### ### 31,959 0 76.3 76.3 0.0
2004-May-10 Mon ### ### ### ### 90.5 90.5 0.0
2004-May-07 Fri ### ### ### ### ### ### 0.0
2004-May-06 Thu 3 ### 3 ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 39,883 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 198,070 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 42,226 0 15.9 15.9 0.0
2004-Apr-30 Fri ### ### ### ### 93.3 93.3 0.0
2004-Apr-29 Thu ### ### ### ### 22,257 0 ### ### 0.0
2004-Apr-28 Wed ### ### ### ### 109,820 0 ### ### 0.0
2004-Apr-27 Tue 3 ### 3 ### ### ### 0.0
2004-Apr-26 Mon ### 3 ### ### 13,688 ### ### ### 0.0
2004-Apr-23 Fri 2.88 ### 2.88 ### 55,679 80,177 86.9 86.9 0.0
2004-Apr-22 Thu 2.89 ### 2.89 2.89 77.5 77.5 ###
2004-Apr-21 Wed 2.84 ### 2.84 ### ### ### 0.0
2004-Apr-20 Tue ### ### 2.86 2.86 20.7 20.7 0.2
2004-Apr-19 Mon 2.88 ### 2.84 2.84 24.4 24.4 0.2
2004-Apr-16 Fri ### ### 2.87 ### 27,751 39,822 ### ### 0.0
2004-Apr-15 Thu 2.84 ### 2.84 ### 26,487 ### 88.0 88.0 0.0
2004-Apr-14 Wed 2.84 2.84 2.8 2.84 73.6 73.6 0.2
2004-Apr-13 Tue ### ### 2.84 2.85 20.3 20.3 ###
2004-Apr-08 Thu 2.86 2.87 2.85 2.86 ### ### 0.2
2004-Apr-07 Wed 2.85 2.89 2.83 2.85 80,148 229,223 77.0 77.0 ###
2004-Apr-06 Tue 2.87 2.88 2.87 2.87 104,123 299,353 ### ### ###
2004-Apr-05 Mon 2.72 ### 2.72 ### 115,454 ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 6,489 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 86.3 86.3 0.0
2004-Mar-31 Wed ### ### ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon 2.72 2.72 ### ### 22,070 ### 16.5 16.5 0.0
2004-Mar-26 Fri ### 2.7 ### ### 73.5 73.5 0.0
2004-Mar-25 Thu 2.74 2.74 ### ### 12.6 12.6 0.0
2004-Mar-24 Wed 2.7 2.74 2.7 2.74 ### ### 0.2
2004-Mar-23 Tue ### 2.77 ### 2.7 ### ### 0.2
2004-Mar-22 Mon ### ### 2.59 ### ### ### 0.0
2004-Mar-19 Fri 2.59 ### 2.59 ### ### ### 0.0
2004-Mar-18 Thu ### ### 2.59 2.59 97,287 125,986 ### ### 0.2
2004-Mar-17 Wed ### ### 2.55 2.59 372,477 ### 21.8 21.8 0.2
2004-Mar-16 Tue ### ### ### ### 77.0 77.0 0.0
2004-Mar-15 Mon 2.74 2.74 ### ### 20.8 20.8 0.0
2004-Mar-12 Fri 2.82 2.82 2.75 2.75 28,080 ### ### ### ###
2004-Mar-11 Thu 2.85 2.85 2.82 2.82 32,225 91,357 ### ### ###
2004-Mar-10 Wed 2.88 ### 2.86 2.86 ### ### 0.2
2004-Mar-09 Tue 2.86 2.89 2.86 2.88 76.0 76.0 0.2
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### 2.8 ### 84,285 ### ### ### 0.0
2004-Mar-03 Wed ### ### 2.87 ### 30,124 43,227 ### ### 0.0
2004-Mar-02 Tue 3 ### ### ### 20,848 0 ### ### 0.0
2004-Mar-01 Mon ### 3 ### 3 81.5 81.5 0.2
2004-Feb-27 Fri ### ### 2.86 ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 10,985 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### 18.3 18.3 0.0
2004-Feb-24 Tue ### ### ### ### 46,829 0 ### ### 0.0
2004-Feb-23 Mon 2.88 ### 2.88 ### ### ### 0.0
2004-Feb-20 Fri 2.88 2.88 2.86 2.86 29.8 29.8 0.2
2004-Feb-19 Thu 2.85 ### 2.85 2.88 46,324 ### ### ### 0.2
2004-Feb-18 Wed 2.78 2.86 2.78 2.85 35,685 ### 85.4 85.4 ###
2004-Feb-17 Tue 2.76 2.78 2.74 2.76 42,880 118,348 ### ### 0.2
2004-Feb-16 Mon 2.7 2.76 2.7 2.74 42,146 115,058 ### ### 0.2
2004-Feb-13 Fri 2.75 2.75 ### ### 8,042 11,057 14.8 14.8 0.0
2004-Feb-12 Thu 2.73 2.73 2.7 2.7 19.5 19.5 0.2
2004-Feb-11 Wed 2.76 2.76 2.73 2.73 ### ### ###
2004-Feb-10 Tue 2.76 2.77 2.76 2.76 34,775 96,152 ### ### 0.2
2004-Feb-09 Mon 2.76 2.8 2.75 2.76 147,572 ### 71.2 71.2 0.2
2004-Feb-06 Fri 2.75 2.77 2.75 2.75 24,745 ### 66.1 66.1 ###
2004-Feb-05 Thu 2.73 2.75 2.7 2.7 1,125,989 3,068,320 ### ### 0.2
2004-Feb-04 Wed ### 2.71 ### 2.71 ### ### ###
2004-Feb-03 Tue 2.72 2.72 ### ### 21.7 21.7 0.0
2004-Feb-02 Mon 2.72 2.72 2.7 2.72 73.1 73.1 0.2
2004-Jan-30 Fri 2.74 2.74 2.7 2.72 38,977 ### 30.1 30.1 0.2
2004-Jan-29 Thu 2.72 2.73 2.71 2.73 74.0 74.0 ###
2004-Jan-28 Wed 2.78 2.78 2.71 2.73 409,973 1,125,375 ### ### ###
2004-Jan-27 Tue 2.79 2.79 2.77 2.77 44,972 125,022 34.1 34.1 0.2
2004-Jan-23 Fri 2.78 2.78 2.76 2.77 29,388 ### ### ### 0.2
2004-Jan-22 Thu 2.8 2.82 2.77 2.77 23.5 23.5 0.2
2004-Jan-21 Wed 2.83 2.83 2.79 2.8 24.2 24.2 0.2
2004-Jan-20 Tue 2.83 2.84 2.79 2.82 228,350 ### ### ### ###
2004-Jan-19 Mon 2.86 2.86 2.84 2.85 134,377 382,974 37.3 37.3 ###
2004-Jan-16 Fri 2.81 2.89 2.8 2.83 37,946 107,956 77.2 77.2 0.2
2004-Jan-15 Thu 2.74 2.76 2.74 2.76 ### ### 0.2
2004-Jan-14 Wed 2.7 2.7 ### ### 17,721 23,923 ### ### 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 29,049 0 ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 548,074 0 16.8 16.8 0.0
2004-Jan-07 Wed ### ### ### ### 74.3 74.3 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 88.5 88.5 0.0
2004-Jan-02 Fri ### ### 2.51 2.55 39,780 49,923 4.6 4.6 0.2
2003-Dec-31 Wed 2.7 2.71 2.7 2.71 ### ### ###
2003-Dec-30 Tue 2.7 2.75 ### 2.7 ### ### 0.2
2003-Dec-29 Mon ### 2.7 ### 2.7 18,325 ### 75.2 75.2 0.2
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### 2.59 ### 99,520 128,878 27.5 27.5 0.0
2003-Dec-17 Wed ### ### ### ### 508,286 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 34.5 34.5 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed 2.57 ### 2.57 ### ### ### 0.0
2003-Dec-09 Tue ### ### 2.56 2.57 78,387 ### 15.7 15.7 ###
2003-Dec-08 Mon ### ### ### ### 30,158 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 18.1 18.1 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed 2.7 2.7 ### ### 112,544 ### ### ### 0.0
2003-Dec-02 Tue 2.7 2.7 ### ### ### ### 0.0
2003-Dec-01 Mon ### 2.7 ### ### 94,824 ### ### ### 0.0
2003-Nov-28 Fri 2.53 ### 2.53 ### 89.2 89.2 0.0
2003-Nov-27 Thu 2.5 2.53 2.5 2.53 47,448 ### ### ### ###
2003-Nov-26 Wed ### 2.5 ### 2.5 23,684 ### 94.1 94.1 0.2
2003-Nov-25 Tue 2.4 2.4 ### ### ### ### 0.0
2003-Nov-24 Mon 2.42 2.47 ### 2.4 32.5 32.5 ###
2003-Nov-21 Fri 2.46 2.46 2.43 2.43 29.6 29.6 ###
2003-Nov-20 Thu 2.47 2.47 2.46 2.46 72,046 ### ### ### 0.2
2003-Nov-19 Wed 2.46 2.47 2.46 2.46 ### ### 0.2
2003-Nov-18 Tue 2.46 2.5 2.46 2.47 419,972 ### ### ### ###
2003-Nov-17 Mon 2.5 2.5 2.46 2.46 43,175 107,074 ### ### 0.2
2003-Nov-14 Fri 2.47 2.5 2.47 2.5 ### ### 0.2
2003-Nov-13 Thu 2.5 2.5 2.45 2.46 15,524 38,421 ### ### 0.2
2003-Nov-12 Wed 2.46 2.5 2.46 2.5 108,920 270,121 84.4 84.4 0.2
2003-Nov-11 Tue 2.55 2.55 2.46 2.48 18.3 18.3 0.2
2003-Nov-10 Mon 2.55 ### 2.55 2.56 82,877 ### ### ### 0.2
2003-Nov-07 Fri 2.55 2.55 2.52 2.52 19,180 48,621 ### ### ###
2003-Nov-06 Thu 2.42 ### 2.42 2.54 97,221 ### ### ### ###
2003-Nov-05 Wed ### 2.42 ### 2.4 67,250 81,372 ### ### ###
2003-Nov-04 Tue ### ### ### ### 32,229 0 75.7 75.7 0.0
2003-Nov-03 Mon 2.4 2.4 2.4 2.4 ### ### ###
2003-Oct-31 Fri ### 2.4 ### 2.4 6,250 ### 85.4 85.4 ###
2003-Oct-30 Thu ### ### ### ### 77.8 77.8 0.0
2003-Oct-29 Wed ### ### 2.29 ### 14,579 ### 70.0 70.0 0.0
2003-Oct-28 Tue ### ### 2.29 2.29 93,342 106,876 ### ### ###
2003-Oct-27 Mon ### ### ### ### 613,920 0 ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 27.5 27.5 0.0
2003-Oct-23 Thu 2.42 2.42 ### 2.4 33.3 33.3 ###
2003-Oct-22 Wed ### 2.4 ### 2.4 287,423 ### ### ### ###
2003-Oct-21 Tue ### ### ### ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 37,153 0 72.8 72.8 0.0
2003-Oct-16 Thu ### ### ### ### 68.6 68.6 0.0
2003-Oct-15 Wed 2.4 2.4 ### ### 53,177 ### 32.1 32.1 0.0
2003-Oct-14 Tue ### 2.41 ### 2.4 103,478 ### 71.1 71.1 ###
2003-Oct-13 Mon ### 2.4 ### 2.4 98,257 ### 68.7 68.7 ###
2003-Oct-10 Fri 2.4 2.4 ### 2.4 45,552 ### 65.1 65.1 ###
2003-Oct-09 Thu 2.4 2.41 ### 2.4 ### ### ###
2003-Oct-08 Wed 2.42 2.42 2.4 2.41 27.0 27.0 0.2
2003-Oct-07 Tue 2.42 2.42 2.4 2.41 30.9 30.9 0.2
2003-Oct-06 Mon 2.4 2.4 ### ### 25.9 25.9 0.0
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### 171,284 0 ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 28.9 28.9 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon 2.45 2.45 ### ### 18,170 22,258 ### ### 0.0
2003-Sep-26 Fri 2.45 2.45 2.45 2.45 4,350 10,657 ### ### 0.2
2003-Sep-25 Thu 2.44 2.45 2.44 2.45 37,650 92,054 ### ### 0.2
2003-Sep-24 Wed ### 2.44 ### 2.44 ### ### 0.2
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### 2.4 ### ### ### ### 0.0
2003-Sep-19 Fri 2.4 2.43 ### ### 103,946 ### 15.8 15.8 0.0
2003-Sep-18 Thu ### 2.4 ### 2.4 27,354 32,824 ### ### ###
2003-Sep-17 Wed ### ### ### ### ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 308,072 0 ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 24,648 0 35.0 35.0 0.0
2003-Sep-09 Tue ### ### ### ### 32,281 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 332,556 0 76.7 76.7 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 66.5 66.5 0.0
2003-Sep-03 Wed ### ### ### ### 32.0 32.0 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### 2.29 ### 76.6 76.6 0.0
2003-Aug-29 Fri ### ### 2.29 ### 41,985 48,072 68.6 68.6 0.0
2003-Aug-28 Thu ### ### 2.29 2.29 226,444 259,278 22.9 22.9 ###
2003-Aug-27 Wed ### ### ### ### 69.0 69.0 0.0
2003-Aug-26 Tue ### ### ### ### 31.5 31.5 0.0
2003-Aug-25 Mon ### ### ### ### 681,356 0 ### ### 0.0
2003-Aug-22 Fri ### ### ### ### 415,875 0 ### ### 0.0
2003-Aug-21 Thu ### ### 2.29 ### 110,025 125,978 ### ### 0.0
2003-Aug-20 Wed 2.4 2.4 ### ### 24,456 29,347 ### ### 0.0
2003-Aug-19 Tue 2.4 2.41 ### ### 128,148 ### ### ### 0.0
2003-Aug-18 Mon 2.4 2.41 ### 2.4 66.4 66.4 ###
2003-Aug-15 Fri ### ### ### ### 82.0 82.0 0.0
2003-Aug-14 Thu ### ### ### ### 30.5 30.5 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 120,023 0 80.0 80.0 0.0
2003-Aug-11 Mon ### ### ### ### 74,144 0 ### ### 0.0
2003-Aug-08 Fri ### ### 2.28 ### 301,424 343,623 ### ### 0.0
2003-Aug-07 Thu 2.26 ### 2.26 ### 48,220 54,488 82.2 82.2 0.0
2003-Aug-06 Wed 2.24 2.27 2.23 2.25 43,483 ### 72.3 72.3 ###
2003-Aug-05 Tue 2.25 2.27 2.24 2.24 17,822 40,188 ### ### ###
2003-Aug-04 Mon 2.22 2.28 2.22 2.25 ### ### ###
2003-Aug-01 Fri 2.26 2.26 2.22 2.22 14.2 14.2 0.2
2003-Jul-31 Thu 2.24 2.26 2.24 2.26 105,825 ### 72.7 72.7 ###
2003-Jul-30 Wed 2.21 2.21 2.2 2.2 20,685 ### 27.3 27.3 0.2
2003-Jul-29 Tue 2.23 2.23 2.2 2.2 ### ### 0.2
2003-Jul-28 Mon 2.22 2.25 2.22 2.25 78.4 78.4 ###
2003-Jul-25 Fri ### 2.22 ### ### 51,243 56,879 77.5 77.5 0.0
2003-Jul-24 Thu ### ### ### ### 40,182 0 ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 912,250 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### 34.8 34.8 0.0
2003-Jul-21 Mon ### ### 2 ### 17.4 17.4 0.0
2003-Jul-18 Fri ### ### ### ### 20.4 20.4 0.0
2003-Jul-17 Thu ### ### ### ### 76.8 76.8 0.0
2003-Jul-16 Wed ### ### ### ### 48,189 0 63.7 63.7 0.0
2003-Jul-15 Tue ### ### ### ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 23.1 23.1 0.0
2003-Jul-11 Fri ### ### ### ### 24,926 0 ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 62,621 0 71.8 71.8 0.0
2003-Jul-09 Wed ### 2.2 ### ### ### ### 0.0
2003-Jul-08 Tue ### ### ### ### ### ### 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 2.2 2.2 ### ### 14.4 14.4 0.0
2003-Jul-02 Wed 2.2 2.25 2.2 2.24 84.1 84.1 ###
2003-Jul-01 Tue 2.22 2.23 2.22 2.23 71.1 71.1 ###
2003-Jun-30 Mon 2.22 2.23 ### 2.23 21,770 24,273 ### ### ###
2003-Jun-27 Fri 2.23 2.25 ### 2.22 26.3 26.3 0.2
2003-Jun-25 Wed 2.23 2.25 2.23 2.23 ### ### ###
2003-Jun-24 Tue 2.26 2.26 2.2 2.25 112,977 ### 33.0 33.0 ###
2003-Jun-23 Mon 2.27 2.28 2.27 2.27 72.4 72.4 0.2
2003-Jun-20 Fri 2.27 2.27 2.22 2.22 ### ### 0.2
2003-Jun-19 Thu 2.27 2.28 2.27 2.27 ### ### 0.2
2003-Jun-18 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2003-Jun-17 Tue 2.28 2.28 2.23 2.27 ### ### 0.2
2003-Jun-16 Mon 2.29 ### 2.26 2.28 22.4 22.4 0.2
2003-Jun-13 Fri 2.29 ### 2.27 ### 20,589 ### 69.9 69.9 0.0
2003-Jun-12 Thu 2.28 ### 2.27 2.29 49,158 ### ### ### ###
2003-Jun-11 Wed ### ### 2.28 2.28 ### ### 0.2
2003-Jun-10 Tue 2.26 2.27 2.24 2.27 ### ### 0.2
2003-Jun-06 Fri 2.28 2.28 2.25 2.25 ### ### ###
2003-Jun-05 Thu ### ### 2.27 2.28 267,485 ### 24.6 24.6 0.2
2003-Jun-04 Wed 2.24 ### 2.21 ### 590,757 652,786 89.5 89.5 0.0
2003-Jun-03 Tue ### 2.22 ### 2.22 383,356 425,525 88.1 88.1 0.2
2003-Jun-02 Mon ### ### ### ### 13,379 0 ### ### 0.0
2003-May-30 Fri ### ### ### ### 73.1 73.1 0.0
2003-May-29 Thu ### ### ### ### 30,888 0 ### ### 0.0
2003-May-28 Wed 2.2 2.2 2.2 2.2 29,072 63,958 73.3 73.3 0.2
2003-May-27 Tue ### ### ### ### 27,626 0 ### ### 0.0
2003-May-26 Mon ### ### ### ### 6,528 0 70.7 70.7 0.0
2003-May-23 Fri ### 2.2 ### ### ### ### 0.0
2003-May-22 Thu ### 2.2 ### 2.2 84.7 84.7 0.2
2003-May-21 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2003-May-20 Tue 2.2 2.2 ### ### ### ### 0.0
2003-May-19 Mon 2.22 2.22 2.2 2.21 60,328 133,324 ### ### 0.2
2003-May-16 Fri 2.25 2.25 2.21 2.22 17.5 17.5 0.2
2003-May-15 Thu 2.2 2.24 2.2 2.24 86.3 86.3 ###
2003-May-14 Wed 2.2 2.21 2.2 2.2 ### ### 0.2
2003-May-13 Tue 2.25 2.25 2.2 2.2 128,449 ### ### ### 0.2
2003-May-12 Mon 2.24 2.25 2.24 2.25 70.8 70.8 ###
2003-May-09 Fri ### 2.27 ### 2.25 86,242 97,884 89.0 89.0 ###
2003-May-08 Thu 2.2 2.2 ### ### 66,453 ### ### ### 0.0
2003-May-07 Wed ### 2.23 ### 2.21 55,047 61,377 76.1 76.1 0.2
2003-May-06 Tue ### ### ### ### 45,224 0 ### ### 0.0
2003-May-05 Mon ### ### ### ### 19,741 0 ### ### 0.0
2003-May-02 Fri ### 2.2 ### ### 20,886 22,974 80.6 80.6 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 67,027 0 ### ### 0.0
2003-Apr-29 Tue 2 ### 2 ### ### ### 0.0
2003-Apr-28 Mon 2 2 ### 2 62,483 62,483 ### ### 0.1
2003-Apr-24 Thu ### ### ### ### 10.6 10.6 0.0
2003-Apr-23 Wed 2 ### 2 ### 79.8 79.8 0.0
2003-Apr-22 Tue ### 2 ### 2 ### ### 0.1
2003-Apr-17 Thu 2 2 ### ### 21.9 21.9 0.0
2003-Apr-16 Wed ### 2 ### 2 ### ### 0.1
2003-Apr-15 Tue 2 2 ### ### 22.3 22.3 0.0
2003-Apr-14 Mon 2 2 ### ### 28.0 28.0 0.0
2003-Apr-11 Fri 2 ### 2 ### 51,478 51,478 ### ### 0.0
2003-Apr-10 Thu ### ### ### 2 390,070 0 16.4 16.4 0.1
2003-Apr-09 Wed ### ### 2 ### 14.6 14.6 0.0
2003-Apr-08 Tue ### 2 ### 2 ### ### 0.1
2003-Apr-07 Mon ### ### ### ### 1,581,925 0 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu 1.8 ### 1.77 ### 64,745 ### 95.7 95.7 0.0
2003-Apr-02 Wed 1.8 1.8 1.8 1.8 78.6 78.6 0.1
2003-Apr-01 Tue 1.8 1.85 1.8 1.8 47,856 ### ### ### 0.1
2003-Mar-31 Mon 1.74 1.87 1.73 1.79 108,155 194,679 ### ### 0.1
2003-Mar-28 Fri 1.76 1.76 1.74 1.74 18.9 18.9 0.1
2003-Mar-27 Thu 1.77 1.77 1.77 1.77 0 ###
2003-Mar-26 Wed 1.78 1.8 1.77 1.77 ### ### ###
2003-Mar-25 Tue 1.8 1.8 1.8 1.8 0 0.1
2003-Mar-24 Mon 1.8 1.8 1.8 1.8 79.4 79.4 0.1
2003-Mar-21 Fri 1.8 1.8 1.8 1.8 67.7 67.7 0.1
2003-Mar-20 Thu 1.76 1.8 1.76 1.8 ### ### 0.1
2003-Mar-19 Wed 1.8 1.8 1.8 1.8 32,050 ### 69.3 69.3 0.1
2003-Mar-18 Tue 1.79 1.8 1.76 1.8 65.3 65.3 0.1
2003-Mar-17 Mon 1.7 1.7 1.7 1.7 77.8 77.8 ###
2003-Mar-14 Fri 1.8 1.8 1.7 1.7 9,955 17,421 ### ### ###
2003-Mar-13 Thu 1.8 1.8 1.8 1.8 18,751 33,751 78.7 78.7 0.1
2003-Mar-12 Wed 1.7 1.7 1.7 1.7 ### ### ###
2003-Mar-11 Tue 1.7 1.75 1.7 1.75 ### ### 0.1
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri 1.76 1.78 ### ### ### ### 0.0
2003-Mar-06 Thu 1.76 1.76 1.76 1.76 1,041 ### 78.6 78.6 0.1
2003-Mar-05 Wed 1.8 1.8 1.8 1.8 0 0.1
2003-Mar-04 Tue 1.8 1.8 1.8 1.8 16,328 ### ### ### 0.1
2003-Mar-03 Mon 1.76 1.8 1.75 1.8 8,657 ### ### ### 0.1
2003-Feb-28 Fri 1.77 1.78 1.73 1.73 ### ### ###
2003-Feb-27 Thu 1.82 1.82 1.8 1.8 6,443 ### ### ### 0.1
2003-Feb-26 Wed 1.81 1.81 1.81 1.81 ### ### ###
2003-Feb-25 Tue ### ### 1.8 1.8 41,746 37,571 ### ### 0.1
2003-Feb-24 Mon ### ### 1.88 ### 75.1 75.1 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed 1.82 ### 1.82 ### ### ### 0.0
2003-Feb-18 Tue 1.85 ### 1.82 1.82 17.3 17.3 ###
2003-Feb-17 Mon 1.86 1.86 1.85 1.85 ### ### 0.1
2003-Feb-14 Fri 1.85 1.89 1.85 1.89 38,547 72,082 ### ### ###
2003-Feb-13 Thu 1.81 1.82 1.8 1.82 84.2 84.2 ###
2003-Feb-12 Wed 1.8 1.85 1.8 1.85 18,450 33,671 ### ### 0.1
2003-Feb-11 Tue 1.85 1.85 1.8 1.8 ### ### 0.1
2003-Feb-10 Mon 1.85 1.85 1.84 1.84 3,671 6,772 ### ### ###
2003-Feb-07 Fri 1.89 1.89 1.83 1.83 152,128 282,958 ### ### ###
2003-Feb-06 Thu 1.87 1.89 1.87 1.89 87.6 87.6 ###
2003-Feb-05 Wed 1.86 1.86 1.8 1.8 22,548 ### 14.3 14.3 0.1
2003-Feb-04 Tue 1.89 1.89 1.88 1.88 30.2 30.2 0.1
2003-Feb-03 Mon ### ### ### ### 28.9 28.9 0.0
2003-Jan-31 Fri ### ### ### ### 66,474 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 17,820 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri 1.87 ### 1.87 ### 7,250 6,778 ### ### 0.0
2003-Jan-23 Thu 1.86 1.86 1.86 1.86 0 0.1
2003-Jan-22 Wed 1.89 1.89 1.86 1.86 ### ### 0.1
2003-Jan-21 Tue ### ### ### ### 50,350 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### 1.89 1.89 27.8 27.8 ###
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 1.89 1.89 1.89 1.89 ### ### ###
2003-Jan-14 Tue 1.85 1.85 1.85 1.85 69.7 69.7 0.1
2003-Jan-13 Mon ### ### 1.85 1.85 6,150 5,688 ### ### 0.1
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 10,740 0 69.6 69.6 0.0
2003-Jan-08 Wed ### ### 1.85 ### 214,444 ### 73.1 73.1 0.0
2003-Jan-07 Tue 2 2 ### ### 28,950 28,950 ### ### 0.0
2003-Jan-06 Mon 2 2 2 2 0 0.1
2003-Jan-03 Fri 2 2 2 2 0 0.1
2003-Jan-02 Thu ### ### 2 2 ### ### 0.1
2002-Dec-31 Tue 2 2 2 2 0 0.1
2002-Dec-30 Mon 2 2 2 2 72.1 72.1 0.1
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 16.3 16.3 0.0
2002-Dec-20 Fri ### ### ### ### 75.1 75.1 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 2 ### 2 ### 81.9 81.9 0.0
2002-Dec-17 Tue 2 2 ### ### ### ### 0.0
2002-Dec-16 Mon 2 2 2 2 ### ### 0.1
2002-Dec-13 Fri 2 2 2 2 0 0.1
2002-Dec-12 Thu 2 2 2 2 169,844 339,688 72.4 72.4 0.1
2002-Dec-11 Wed ### ### 2 2 115,755 115,755 24.8 24.8 0.1
2002-Dec-10 Tue ### ### ### ### 57,358 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 25,841 0 76.6 76.6 0.0
2002-Dec-06 Fri ### ### ### ### 12.1 12.1 0.0
2002-Dec-05 Thu ### ### ### ### 13,925 0 ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 3,250 0 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon 2 ### 2 ### 80.5 80.5 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu ### ### ### ### 50,626 0 ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 80.3 80.3 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 111,073 0 18.7 18.7 0.0
2002-Nov-21 Thu 2 2 ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 10,928 0 ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 250 0 ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 0 0.0
2002-Nov-15 Fri ### ### ### ### 0 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed 2 ### 2 ### 273,880 273,880 90.4 90.4 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 2 ### ### 23,587 23,587 87.2 87.2 0.0
2002-Nov-08 Fri ### ### ### ### 81.7 81.7 0.0
2002-Nov-07 Thu ### ### ### ### 13,475 0 ### ### 0.0
2002-Nov-06 Wed ### ### 2 ### 170,278 170,278 27.7 27.7 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### 2 2 46,047 46,047 12.2 12.2 0.1
2002-Nov-01 Fri ### ### ### ### 85,670 0 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 21,776 0 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### 88.6 88.6 0.0
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 171,650 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 195,883 0 ### ### 0.0
2002-Oct-23 Wed 2 ### 2 ### ### ### 0.0
2002-Oct-22 Tue ### ### ### ### 273,247 0 12.4 12.4 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### 60,984 0 32.1 32.1 0.0
2002-Oct-17 Thu ### ### ### ### 53,589 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 163,420 0 73.1 73.1 0.0
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 74.4 74.4 0.0
2002-Oct-11 Fri ### ### ### ### 9,080 0 74.5 74.5 0.0
2002-Oct-10 Thu 2.25 2.25 2.2 2.2 91,982 204,659 ### ### 0.2
2002-Oct-09 Wed 2.2 2.2 2.2 2.2 0 0.2
2002-Oct-08 Tue 2.21 2.21 2.2 2.2 17,150 ### ### ### 0.2
2002-Oct-07 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Oct-04 Fri 2.2 2.2 2.2 2.2 23,055 50,721 ### ### 0.2
2002-Oct-03 Thu 2.22 2.22 2.2 2.2 8,420 ### ### ### 0.2
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 28,283 0 88.3 88.3 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri 2.28 ### 2.28 ### 256,322 ### 74.2 74.2 0.0
2002-Sep-26 Thu 2.28 2.28 2.28 2.28 9,751 ### ### ### 0.2
2002-Sep-25 Wed 2.29 2.29 2.28 2.28 37.2 37.2 0.2
2002-Sep-24 Tue ### ### ### ### 31.7 31.7 0.0
2002-Sep-23 Mon ### ### ### ### ### ### 0.0
2002-Sep-20 Fri ### ### ### ### 13,841 0 ### ### 0.0
2002-Sep-19 Thu ### 2.4 ### 2.4 77,552 ### 80.9 80.9 ###
2002-Sep-18 Wed ### 2.4 ### 2.4 89.1 89.1 ###
2002-Sep-17 Tue ### ### ### ### 31,022 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 244 0 ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 97.6 97.6 0.0
2002-Sep-12 Thu ### ### ### ### 19,775 0 ### ### 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue 2.4 2.43 2.4 2.4 266,184 ### 77.4 77.4 ###
2002-Sep-09 Mon ### 2.4 ### 2.4 80.6 80.6 ###
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 81.4 81.4 0.0
2002-Sep-04 Wed 2.4 2.4 ### ### 17.6 17.6 0.0
2002-Sep-03 Tue 2.4 2.44 ### 2.44 83.7 83.7 0.2
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed 2.4 2.4 2.4 2.4 72.3 72.3 ###
2002-Aug-27 Tue 2.4 2.4 2.4 2.4 534,583 ### 72.5 72.5 ###
2002-Aug-26 Mon ### 2.4 ### 2.4 924,523 1,109,427 84.2 84.2 ###
2002-Aug-23 Fri ### ### ### ### 76.0 76.0 0.0
2002-Aug-22 Thu ### ### ### ### 80.0 80.0 0.0
2002-Aug-21 Wed ### ### ### ### 60,489 0 73.6 73.6 0.0
2002-Aug-20 Tue 2.29 ### 2.28 ### ### ### 0.0
2002-Aug-19 Mon ### ### 2.27 2.28 63,449 ### 22.2 22.2 0.2
2002-Aug-16 Fri 2.25 2.28 2.25 2.28 78.3 78.3 0.2
2002-Aug-15 Thu 2.25 2.25 2.23 2.23 ### ### ###
2002-Aug-14 Wed 2.25 2.25 2.25 2.25 ### ### ###
2002-Aug-13 Tue 2.25 2.25 2.25 2.25 ### ### ###
2002-Aug-12 Mon 2.25 2.27 2.25 2.25 74.2 74.2 ###
2002-Aug-09 Fri 2.27 2.29 2.21 2.27 353,147 794,580 69.8 69.8 0.2
2002-Aug-08 Thu 2.24 2.25 2.2 2.24 79,529 176,952 67.8 67.8 ###
2002-Aug-07 Wed 2.2 2.25 2.2 2.25 ### ### ###
2002-Aug-06 Tue ### ### ### ### 6,375 0 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 7,775 0 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 10,370 0 31.4 31.4 0.0
2002-Aug-01 Thu ### 2.2 ### ### 14.3 14.3 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue 2.2 2.2 ### ### 9,055 ### 14.7 14.7 0.0
2002-Jul-29 Mon ### ### ### ### 25,142 0 17.6 17.6 0.0
2002-Jul-26 Fri 2.2 2.2 2.2 2.2 81.6 81.6 0.2
2002-Jul-25 Thu 2.2 2.21 ### 2.2 ### ### 0.2
2002-Jul-24 Wed 2.23 2.23 2.2 2.22 44.0 44.0 0.2
2002-Jul-23 Tue 2.2 2.22 2.2 2.22 939,781 ### 72.3 72.3 0.2
2002-Jul-22 Mon ### 2.25 ### 2.2 67.9 67.9 0.2
2002-Jul-19 Fri 2.26 2.26 ### 2.2 ### ### 0.2
2002-Jul-18 Thu ### ### 2.28 2.28 ### ### 0.2
2002-Jul-17 Wed ### ### ### ### 12,887 0 32.7 32.7 0.0
2002-Jul-16 Tue ### 2.4 ### ### 82,348 ### ### ### 0.0
2002-Jul-15 Mon ### 2.4 ### 2.4 21,875 26,250 94.6 94.6 ###
2002-Jul-12 Fri 2.4 2.4 ### ### 11.6 11.6 0.0
2002-Jul-11 Thu 2.28 2.4 2.28 2.4 96.3 96.3 ###
2002-Jul-10 Wed ### ### 2.26 2.26 38,674 ### 16.7 16.7 ###
2002-Jul-09 Tue ### ### ### ### 157,174 0 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### ### ### 0.0
2002-Jul-05 Fri ### ### ### ### 69.2 69.2 0.0
2002-Jul-04 Thu 2.25 2.25 2.25 2.25 72.6 72.6 ###
2002-Jul-03 Wed 2.25 2.45 2.23 2.45 97.6 97.6 0.2
2002-Jul-02 Tue 2.26 ### 2.25 2.25 31.1 31.1 ###
2002-Jul-01 Mon ### ### 2.25 2.25 9,028 10,156 ### ### ###
2002-Jun-28 Fri 2.25 2.26 2.25 2.25 63.2 63.2 ###
2002-Jun-27 Thu 2.28 ### 2.25 2.25 141,955 ### 23.2 23.2 ###
2002-Jun-26 Wed 2.27 2.28 2.27 2.27 107,050 ### 82.4 82.4 0.2
2002-Jun-25 Tue 2.4 2.4 2.23 2.27 169,788 393,059 ### ### 0.2
2002-Jun-24 Mon ### 2.4 ### 2.4 89.3 89.3 ###
2002-Jun-21 Fri ### ### ### ### 12,383 0 77.2 77.2 0.0
2002-Jun-20 Thu ### ### ### ### ### ### 0.0
2002-Jun-19 Wed 2.4 2.4 2.4 2.4 3,551 8,522 78.0 78.0 ###
2002-Jun-18 Tue 2.5 2.5 2.4 2.47 17,949 43,975 ### ### ###
2002-Jun-17 Mon 2.49 2.5 2.47 2.5 77.4 77.4 0.2
2002-Jun-14 Fri 2.5 2.52 2.48 2.49 84,544 ### ### ### 0.2
2002-Jun-13 Thu 2.49 2.5 2.48 2.5 77.0 77.0 0.2
2002-Jun-12 Wed 2.5 2.52 2.49 2.5 ### ### 0.2
2002-Jun-11 Tue 2.52 2.53 2.5 2.52 ### ### ###
2002-Jun-07 Fri 2.5 2.57 2.5 2.5 ### ### 0.2
2002-Jun-06 Thu 2.5 2.55 2.5 2.55 111,444 ### ### ### 0.2
2002-Jun-05 Wed 2.55 2.55 2.48 2.5 34,940 87,874 ### ### 0.2
2002-Jun-04 Tue 2.59 2.59 2.59 2.59 0 0.2
2002-Jun-03 Mon 2.48 2.59 2.48 2.59 171,228 ### ### ### 0.2
2002-May-31 Fri 2.49 2.52 2.48 2.52 ### ### ###
2002-May-30 Thu 2.45 2.49 2.45 2.49 81.7 81.7 0.2
2002-May-29 Wed 2.44 2.45 2.44 2.45 ### ### 0.2
2002-May-28 Tue 2.41 2.45 2.41 2.44 ### ### 0.2
2002-May-27 Mon 2.5 2.5 2.41 2.45 12,489 ### 17.0 17.0 0.2
2002-May-24 Fri 2.5 2.5 2.5 2.5 0 0.2
2002-May-23 Thu 2.48 2.5 2.48 2.5 ### ### 0.2
2002-May-22 Wed 2.48 2.48 2.48 2.48 5,350 ### ### ### 0.2
2002-May-21 Tue 2.42 2.42 2.42 2.42 76.9 76.9 0.2
2002-May-20 Mon 2.45 2.45 2.45 2.45 116,075 284,383 ### ### 0.2
2002-May-17 Fri 2.42 2.42 2.4 2.4 35,940 ### 21.7 21.7 ###
2002-May-16 Thu 2.45 2.45 2.4 2.4 ### ### ###
2002-May-15 Wed 2.45 2.45 2.41 2.45 70.0 70.0 0.2
2002-May-14 Tue 2.42 2.44 2.41 2.44 78.5 78.5 0.2
2002-May-13 Mon 2.4 2.4 2.4 2.4 79.4 79.4 ###
2002-May-10 Fri 2.41 2.45 2.4 2.4 ### ### ###
2002-May-09 Thu 2.45 2.45 2.42 2.45 81,528 198,520 79.1 79.1 0.2
2002-May-08 Wed 2.45 2.48 2.45 2.48 ### ### 0.2
2002-May-07 Tue 2.49 2.49 2.49 2.49 ### ### 0.2
2002-May-06 Mon 2.48 2.48 2.47 2.48 ### ### 0.2
2002-May-03 Fri 2.45 2.48 2.45 2.48 80.5 80.5 0.2
2002-May-02 Thu ### 2.4 ### 2.4 21,750 ### ### ### ###
2002-May-01 Wed ### ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 148,589 0 36.5 36.5 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed ### ### ### ### 23,659 0 85.3 85.3 0.0
2002-Apr-23 Tue ### ### 2.29 2.29 26.9 26.9 ###
2002-Apr-22 Mon ### ### ### ### 107,383 0 76.6 76.6 0.0
2002-Apr-19 Fri 2.29 2.29 2.29 2.29 870 ### 70.0 70.0 ###
2002-Apr-18 Thu ### ### 2.25 2.28 28,580 32,152 10.1 10.1 0.2
2002-Apr-17 Wed ### ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### ### 30.4 30.4 0.0
2002-Apr-15 Mon 2.44 2.44 2.4 2.4 ### ### ###
2002-Apr-12 Fri 2.42 2.45 2.41 2.45 ### ### 0.2
2002-Apr-11 Thu 2.4 2.42 2.4 2.41 76.8 76.8 0.2
2002-Apr-10 Wed 2.45 2.45 2.4 2.4 57,124 138,525 ### ### ###
2002-Apr-09 Tue 2.43 2.43 2.42 2.43 5,550 13,458 ### ### ###
2002-Apr-08 Mon ### 2.42 ### 2.42 29,380 35,549 ### ### 0.2
2002-Apr-05 Fri ### 2.4 ### 2.4 87.7 87.7 ###
2002-Apr-04 Thu ### ### ### ### 14,580 0 76.1 76.1 0.0
2002-Apr-03 Wed 2.25 ### 2.25 ### ### ### 0.0
2002-Apr-02 Tue ### ### ### 2.25 ### ### ###
2002-Mar-28 Thu ### 2.42 ### ### 55,588 ### 21.0 21.0 0.0
2002-Mar-27 Wed ### ### ### ### 70.2 70.2 0.0
2002-Mar-26 Tue 2.45 2.45 ### 2.4 18,151 ### 20.5 20.5 ###
2002-Mar-25 Mon 2.45 2.46 2.45 2.45 72.2 72.2 0.2
2002-Mar-22 Fri 2.47 2.5 2.46 2.46 ### ### 0.2
2002-Mar-21 Thu 2.5 2.5 2.49 2.5 ### ### 0.2
2002-Mar-20 Wed 2.56 2.56 2.5 2.5 27,072 ### ### ### 0.2
2002-Mar-19 Tue 2.56 2.58 2.56 2.57 ### ### ###
2002-Mar-18 Mon 2.52 2.58 2.52 2.55 81.2 81.2 0.2
2002-Mar-15 Fri ### ### 2.5 2.5 ### ### 0.2
2002-Mar-14 Thu 2.56 ### 2.56 2.59 78,320 100,249 79.9 79.9 0.2
2002-Mar-13 Wed ### ### 2.55 2.56 21.2 21.2 0.2
2002-Mar-12 Tue 2.55 ### 2.55 2.586 83.0 83.0 0.2
2002-Mar-11 Mon 2.55 ### 2.53 2.55 213,343 269,878 ### ### 0.2
2002-Mar-08 Fri 2.525 2.53 2.49 2.52 278,275 698,470 ### ### ###
2002-Mar-07 Thu 2.45 2.52 2.45 2.5 1,382,750 ### 81.8 81.8 0.2
2002-Mar-06 Wed 2.41 2.41 2.41 2.41 69.8 69.8 0.2
2002-Mar-05 Tue 2.43 2.43 2.41 2.41 ### ### 0.2
2002-Mar-04 Mon 2.43 2.43 2.42 2.43 10,382 25,176 ### ### ###
2002-Mar-01 Fri ### ### ### ### 30.6 30.6 0.0
2002-Feb-28 Thu 2.41 2.43 ### 2.43 76.3 76.3 ###
2002-Feb-27 Wed 2.42 2.44 2.41 2.43 27,247 66,073 78.9 78.9 ###
2002-Feb-26 Tue ### 2.4 ### 2.4 31,146 37,375 ### ### ###
2002-Feb-25 Mon 2.4 2.42 2.4 2.42 46,850 ### ### ### 0.2
2002-Feb-22 Fri 2.4 2.4 ### 2.4 125,150 150,180 ### ### ###
2002-Feb-21 Thu 2.45 2.45 2.4 2.4 53,350 129,373 16.8 16.8 ###
2002-Feb-20 Wed ### ### ### ### 42,050 0 ### ### 0.0
2002-Feb-19 Tue ### 2.4 ### ### 32.9 32.9 0.0
2002-Feb-18 Mon 2.42 2.45 2.4 2.4 30.9 30.9 ###
2002-Feb-15 Fri 2.4 2.43 2.4 2.42 ### ### 0.2
2002-Feb-14 Thu 2.4 2.45 2.4 2.4 70.7 70.7 ###
2002-Feb-13 Wed 2.4 2.4 2.4 2.4 ### ### ###
2002-Feb-12 Tue 2.4 2.4 ### 2.4 ### ### ###
2002-Feb-11 Mon ### 2.45 ### 2.45 56,520 ### ### ### 0.2
2002-Feb-08 Fri ### ### ### ### 74,220 0 17.7 17.7 0.0
2002-Feb-07 Thu ### 2.44 ### ### 91.0 91.0 0.0
2002-Feb-06 Wed ### ### ### ### ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 30,675 0 ### ### 0.0
2002-Feb-04 Mon 2.26 2.29 2.26 2.29 18,676 42,487 ### ### ###
2002-Feb-01 Fri 2.23 2.25 2.23 ### 33,625 75,320 ### ### 0.0
2002-Jan-31 Thu ### 2.27 2.22 2.23 30.2 30.2 ###
2002-Jan-30 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Jan-29 Tue 2.2 2.22 2.2 2.2 ### ### 0.2
2002-Jan-28 Mon 2.22 2.22 2.22 2.22 0 0.2
2002-Jan-25 Fri 2.2 2.22 2.2 2.22 75.1 75.1 0.2
2002-Jan-24 Thu 2.22 2.22 2.2 2.2 23.8 23.8 0.2
2002-Jan-23 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2002-Jan-22 Tue 2.24 2.24 2.2 2.2 21,654 48,071 19.7 19.7 0.2
2002-Jan-21 Mon 2.21 2.25 2.2 2.24 80.1 80.1 ###
2002-Jan-18 Fri 2.22 2.22 2.2 2.21 ### ### 0.2
2002-Jan-17 Thu 2.21 2.25 2.21 2.21 73.1 73.1 0.2
2002-Jan-16 Wed 2.22 2.22 2.21 2.21 ### ### 0.2
2002-Jan-15 Tue 2.25 2.29 2.2 2.2 ### ### 0.2
2002-Jan-14 Mon 2.25 2.29 2.25 2.29 6,250 14,187 87.2 87.2 ###
2002-Jan-11 Fri 2.21 2.24 ### 2.24 ### ### ###
2002-Jan-10 Thu 2.24 2.25 2.24 2.24 10,755 24,144 67.2 67.2 ###
2002-Jan-09 Wed 2.21 2.25 2.2 2.25 46,145 102,672 ### ### ###
2002-Jan-08 Tue 2.25 2.25 2.25 2.25 11,850 ### 69.3 69.3 ###
2002-Jan-07 Mon ### ### 2.2 2.2 4.0 4.0 0.2
2002-Jan-04 Fri ### ### ### ### 31,920 0 85.5 85.5 0.0
2002-Jan-03 Thu 2.29 ### 2.29 ### 16,244 ### 76.1 76.1 0.0
2002-Jan-02 Wed ### ### ### ### 28,389 0 70.8 70.8 0.0
2001-Dec-31 Mon ### ### ### ### 31,941 0 74.7 74.7 0.0
2001-Dec-28 Fri 2.25 ### 2.25 ### 88.5 88.5 0.0
2001-Dec-27 Thu 2.25 2.25 2.25 2.25 62.2 62.2 ###
2001-Dec-24 Mon 2.222 2.25 2.22 2.25 78.9 78.9 ###
2001-Dec-21 Fri 2.25 2.25 2.21 2.22 63,552 141,720 18.8 18.8 0.2
2001-Dec-20 Thu 2.2 2.24 2.2 2.23 355,355 788,888 ### ### ###
2001-Dec-19 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2001-Dec-18 Tue ### 2.23 ### 2.23 84.8 84.8 ###
2001-Dec-17 Mon 2.2 2.2 2.2 2.2 55,655 122,441 75.0 75.0 0.2
2001-Dec-14 Fri 2.2 2.22 2.2 2.2 46,676 103,153 ### ### 0.2
2001-Dec-13 Thu 2.21 2.21 ### 2.2 51,925 57,377 32.5 32.5 0.2
2001-Dec-12 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
2001-Dec-11 Tue 2.23 2.24 2.23 2.24 74.3 74.3 ###
2001-Dec-10 Mon ### 2.25 2.21 2.25 77,843 173,589 ### ### ###
2001-Dec-07 Fri 2.22 2.22 2.2 2.2 128,170 283,255 ### ### 0.2
2001-Dec-06 Thu 2.21 2.25 2.21 2.25 28,040 62,529 ### ### ###
2001-Dec-05 Wed ### ### 2.2 2.21 10.1 10.1 0.2
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 2.25 ### 2.22 ### 86,671 ### ### ### 0.0
2001-Nov-30 Fri ### 2.21 ### 2.21 70,255 ### ### ### 0.2
2001-Nov-29 Thu 2.25 2.25 ### ### 87,245 98,150 7.2 7.2 0.0
2001-Nov-28 Wed 2.24 2.25 2.24 2.25 4,187 ### 69.0 69.0 ###
2001-Nov-27 Tue ### 2.26 ### 2.25 90.7 90.7 ###
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### ### ### 0.0
2001-Nov-22 Thu ### ### ### ### 81.6 81.6 0.0
2001-Nov-21 Wed 2.2 2.2 ### ### 7.4 7.4 0.0
2001-Nov-20 Tue 2.149 2.2 2.149 2.2 ### ### 0.2
2001-Nov-19 Mon ### ### ### ### 80.7 80.7 0.0
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 81.0 81.0 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 85.7 85.7 0.0
2001-Nov-08 Thu ### ### ### ### 42,056 0 ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 24,025 0 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### ### ### 0.0
2001-Nov-05 Mon ### ### ### ### 24.9 24.9 0.0
2001-Nov-02 Fri ### ### ### ### ### ### 0.0
2001-Nov-01 Thu ### ### ### ### 71.2 71.2 0.0
2001-Oct-31 Wed ### ### ### ### 13,550 0 71.9 71.9 0.0
2001-Oct-30 Tue ### ### ### ### ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 185,857 0 70.1 70.1 0.0
2001-Oct-26 Fri ### ### ### ### 37,220 0 ### ### 0.0
2001-Oct-25 Thu ### ### ### ### 13.6 13.6 0.0
2001-Oct-24 Wed 2.145 ### ### ### ### ### 0.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### ### ### 30.4 30.4 0.0
2001-Oct-19 Fri 2.2 2.2 ### ### 25,050 27,555 11.7 11.7 0.0
2001-Oct-18 Thu 2.23 2.23 2.2 2.2 ### ### 0.2
2001-Oct-17 Wed ### 2.2 ### 2.2 142,754 157,029 72.4 72.4 0.2
2001-Oct-16 Tue ### ### ### ### 12,978 0 9.1 9.1 0.0
2001-Oct-15 Mon ### ### ### ### 12,485 0 19.2 19.2 0.0
2001-Oct-12 Fri ### ### ### ### 2,558 0 ### ### 0.0
2001-Oct-11 Thu ### ### ### ### 80.3 80.3 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 176,058 0 ### ### 0.0
2001-Oct-08 Mon ### ### ### ### ### ### 0.0
2001-Oct-05 Fri ### ### ### ### 21.9 21.9 0.0
2001-Oct-04 Thu ### ### ### ### 131,559 0 30.2 30.2 0.0
2001-Oct-03 Wed ### ### ### ### 25,972 0 78.2 78.2 0.0
2001-Oct-02 Tue ### ### ### ### 62.2 62.2 0.0
2001-Oct-01 Mon ### ### ### ### 0 0.0
2001-Sep-28 Fri ### ### ### ### 18,188 0 10.5 10.5 0.0
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### 0 0.0
2001-Sep-25 Tue 2 2 ### ### 25.2 25.2 0.0
2001-Sep-24 Mon 2 2 ### 2 ### ### 0.1
2001-Sep-21 Fri 2 2 ### 2 70.4 70.4 0.1
2001-Sep-20 Thu ### ### ### ### 40,986 0 ### ### 0.0
2001-Sep-19 Wed ### ### ### ### 63.8 63.8 0.0
2001-Sep-18 Tue ### ### ### 2 39,425 0 83.9 83.9 0.1
2001-Sep-17 Mon 2 2 1.85 ### ### ### 0.0
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu ### ### ### ### 28.1 28.1 0.0
2001-Sep-12 Wed 2.079 ### ### ### ### ### 0.0
2001-Sep-11 Tue ### ### ### ### 28.6 28.6 0.0
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri 2.2 2.2 ### ### 16.9 16.9 0.0
2001-Sep-06 Thu 2.23 2.23 2.21 2.21 ### ### 0.2
2001-Sep-05 Wed ### ### 2.25 2.25 ### ### ###
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### ### 2.25 ### 9,580 10,777 ### ### 0.0
2001-Aug-31 Fri 2.27 ### 2.25 2.25 222,258 250,040 ### ### ###
2001-Aug-30 Thu 2.26 2.27 2.26 2.26 73.4 73.4 ###
2001-Aug-29 Wed ### ### 2.25 2.26 4,580 5,152 ### ### ###
2001-Aug-28 Tue ### ### 2.27 ### 81,483 92,483 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 28.8 28.8 0.0
2001-Aug-24 Fri ### ### ### ### 27.2 27.2 0.0
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed 2.4 2.4 ### ### 36,220 ### 29.1 29.1 0.0
2001-Aug-21 Tue 2.44 2.44 ### ### 402,250 490,745 ### ### 0.0
2001-Aug-20 Mon ### 2.54 ### 2.41 97,745 ### 95.8 95.8 0.2
2001-Aug-17 Fri 2.24 ### 2.24 ### 59,027 ### ### ### 0.0
2001-Aug-16 Thu 2.25 2.26 2.243 2.243 90,583 203,947 ### ### ###
2001-Aug-15 Wed ### 2.25 ### 2.25 138,650 155,981 94.2 94.2 ###
2001-Aug-14 Tue ### ### ### ### 41,878 0 74.7 74.7 0.0
2001-Aug-13 Mon ### ### ### ### 80.3 80.3 0.0
2001-Aug-10 Fri ### ### ### ### 27,470 0 ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 85.0 85.0 0.0
2001-Aug-08 Wed ### ### ### ### 110,570 0 ### ### 0.0
2001-Aug-07 Tue ### ### ### ### ### ### 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 52,750 0 ### ### 0.0
2001-Aug-02 Thu ### ### ### ### 26.9 26.9 0.0
2001-Aug-01 Wed ### ### ### ### ### ### 0.0
2001-Jul-31 Tue 2.055 ### ### ### ### ### 0.0
2001-Jul-30 Mon ### ### ### ### 84.6 84.6 0.0
2001-Jul-27 Fri ### ### ### ### 6,750 0 66.6 66.6 0.0
2001-Jul-26 Thu ### ### ### ### ### ### 0.0
2001-Jul-25 Wed ### ### ### ### ### ### 0.0
2001-Jul-24 Tue ### ### ### ### 59,983 0 ### ### 0.0
2001-Jul-23 Mon ### ### ### ### 140,323 0 ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 229,250 0 ### ### 0.0
2001-Jul-19 Thu ### ### ### ### 83.9 83.9 0.0
2001-Jul-18 Wed ### ### ### ### 17,189 0 35.9 35.9 0.0
2001-Jul-17 Tue ### ### ### ### 30.9 30.9 0.0
2001-Jul-16 Mon 2.087 ### 2.087 ### 48,850 50,974 77.3 77.3 0.0
2001-Jul-13 Fri ### ### ### ### 70.8 70.8 0.0
2001-Jul-12 Thu ### ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### ### ### ### 0.0
2001-Jul-10 Tue ### ### ### ### 21,128 0 84.2 84.2 0.0
2001-Jul-09 Mon 2 ### ### ### 88.5 88.5 0.0
2001-Jul-06 Fri ### ### ### ### 13,051 0 ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 29,059 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### ### ### 10,850 0 ### ### 0.0
2001-Jul-03 Tue 2.2 2.2 ### ### 15.8 15.8 0.0
2001-Jul-02 Mon 2.21 2.23 2.2 2.2 ### ### 0.2
2001-Jun-29 Fri 2.23 2.23 2.2 2.2 ### ### 0.2
2001-Jun-28 Thu 2.24 2.26 2.23 2.23 ### ### ###
2001-Jun-27 Wed ### ### ### 2.22 ### ### 0.2
2001-Jun-26 Tue ### ### ### ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 76.3 76.3 0.0
2001-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2001-Jun-21 Thu ### ### ### ### 31.4 31.4 0.0
2001-Jun-20 Wed ### ### ### ### 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### 2.051 101,958 0 ### ### ###
2001-Jun-18 Mon ### ### ### ### ### ### 0.0
2001-Jun-15 Fri 2 ### 2 ### 99,850 99,850 75.5 75.5 0.0
2001-Jun-14 Thu ### ### ### ### ### ### 0.0
2001-Jun-13 Wed ### ### ### ### 15.5 15.5 0.0
2001-Jun-12 Tue ### ### 2 ### 12,751 12,751 ### ### 0.0
2001-Jun-11 Mon 2 2 2 2 0 0.1
2001-Jun-08 Fri 2 ### 2 2 71.7 71.7 0.1
2001-Jun-07 Thu ### 2 ### 2 53,270 53,270 ### ### 0.1
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### ### ### 0.0
2001-Jun-04 Mon ### ### ### ### 4,420 0 ### ### 0.0
2001-Jun-01 Fri ### ### ### ### 14,070 0 ### ### 0.0
2001-May-31 Thu ### ### ### ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 23,345 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 97,088 0 84.2 84.2 0.0
2001-May-28 Mon ### ### ### ### 76.7 76.7 0.0
2001-May-25 Fri ### 2 ### 2 ### ### 0.1
2001-May-24 Thu ### ### 1.87 ### 65,754 61,479 87.4 87.4 0.0
2001-May-23 Wed ### ### ### ### 59,476 0 ### ### 0.0
2001-May-22 Tue 1.8 1.89 1.8 1.89 93.6 93.6 ###
2001-May-21 Mon 1.86 1.86 1.8 1.8 14.8 14.8 0.1
2001-May-18 Fri 1.87 1.88 1.86 1.88 25,555 47,787 ### ### 0.1
2001-May-17 Thu 1.928 1.928 1.84 1.86 37,426 ### ### ### 0.1
2001-May-16 Wed 1.8 ### 1.8 ### 94.5 94.5 0.0
2001-May-15 Tue 1.78 1.8 1.78 1.8 9,280 ### 79.6 79.6 0.1
2001-May-14 Mon 1.76 1.76 1.75 1.76 ### ### 0.1
2001-May-11 Fri 1.79 1.79 1.79 1.79 72.5 72.5 0.1
2001-May-10 Thu 1.82 1.82 1.8 1.8 ### ### 0.1
2001-May-09 Wed 1.86 1.86 1.85 1.85 4,389 8,141 29.4 29.4 0.1
2001-May-08 Tue 1.86 1.86 1.85 1.85 37,970 ### 35.0 35.0 0.1
2001-May-07 Mon ### ### 1.86 ### 73.3 73.3 0.0
2001-May-04 Fri 1.87 1.89 1.86 1.89 6,880 ### 76.4 76.4 ###
2001-May-03 Thu 1.87 1.87 1.86 1.86 30.8 30.8 0.1
2001-May-02 Wed 1.86 1.87 1.85 1.85 40,326 ### 31.8 31.8 0.1
2001-May-01 Tue 1.88 1.89 1.85 1.89 78.9 78.9 ###
2001-Apr-30 Mon 1.82 1.88 1.82 1.88 14,345 ### 91.3 91.3 0.1
2001-Apr-27 Fri 1.85 1.85 1.83 1.85 71.5 71.5 0.1
2001-Apr-26 Thu 1.8 1.83 1.8 1.83 19,656 35,675 ### ### ###
2001-Apr-25 Wed 1.83 1.83 1.83 1.83 0 ###
2001-Apr-24 Tue 1.79 1.83 1.77 1.83 60,377 108,678 ### ### ###
2001-Apr-23 Mon 1.79 1.8 1.79 1.8 9,176 16,470 ### ### 0.1
2001-Apr-20 Fri 1.75 1.76 1.75 1.76 ### ### 0.1
2001-Apr-19 Thu 1.75 1.76 1.74 1.75 ### ### 0.1
2001-Apr-18 Wed 1.74 1.75 1.7 1.75 ### ### 0.1
2001-Apr-17 Tue 1.73 1.75 1.7 1.75 ### ### 0.1
2001-Apr-16 Mon 1.74 1.74 1.74 1.74 0 0.1
2001-Apr-13 Fri 1.74 1.74 1.74 1.74 0 0.1
2001-Apr-12 Thu 1.77 1.77 1.74 1.74 38,255 ### 16.8 16.8 0.1
2001-Apr-11 Wed 1.77 1.77 1.75 1.75 24.9 24.9 0.1
2001-Apr-10 Tue 1.77 1.77 1.77 1.77 ### ### ###
2001-Apr-09 Mon 1.75 1.75 1.75 1.75 74.8 74.8 0.1
2001-Apr-06 Fri 1.76 1.76 1.74 1.74 54,178 ### 26.9 26.9 0.1
2001-Apr-05 Thu 1.75 1.76 1.73 1.76 70.5 70.5 0.1
2001-Apr-04 Wed 1.74 1.74 1.73 1.73 ### ### ###
2001-Apr-03 Tue 1.74 1.79 1.74 1.74 73.6 73.6 0.1
2001-Apr-02 Mon 1.73 1.73 1.73 1.73 68.2 68.2 ###
2001-Mar-30 Fri 1.72 1.73 1.72 1.73 74.0 74.0 ###
2001-Mar-28 Wed 1.75 1.75 1.75 1.75 18,950 ### 72.4 72.4 0.1
2001-Mar-27 Tue 1.75 1.79 1.75 1.75 70.0 70.0 0.1
2001-Mar-26 Mon 1.72 1.72 1.72 1.72 71.3 71.3 0.1
2001-Mar-23 Fri 1.75 1.75 1.72 1.72 ### ### 0.1
2001-Mar-22 Thu 1.76 1.76 1.75 1.75 29,870 52,421 ### ### 0.1
2001-Mar-21 Wed 1.75 1.75 1.75 1.75 73.0 73.0 0.1
2001-Mar-20 Tue 1.72 1.72 1.72 1.72 69.0 69.0 0.1
2001-Mar-19 Mon 1.71 1.71 1.7 1.7 155,481 ### 38.6 38.6 ###
2001-Mar-16 Fri ### 1.72 ### 1.7 177,120 152,323 ### ### ###
2001-Mar-15 Thu 1.75 1.75 1.72 1.72 16,520 ### 31.7 31.7 0.1
2001-Mar-14 Wed 1.81 1.81 1.81 1.81 ### ### ###
2001-Mar-13 Tue 1.81 1.81 1.81 1.81 76.8 76.8 ###
2001-Mar-12 Mon 1.8 1.82 1.8 1.82 83.9 83.9 ###
2001-Mar-09 Fri 1.8 1.82 1.79 1.82 22,745 41,054 81.1 81.1 ###
2001-Mar-08 Thu 1.83 1.83 1.81 1.81 10,755 19,574 ### ### ###
2001-Mar-07 Wed 1.82 1.82 1.82 1.82 68.9 68.9 ###
2001-Mar-06 Tue 1.86 1.86 1.81 1.81 14.6 14.6 ###
2001-Mar-05 Mon 1.86 1.86 1.86 1.86 16,782 ### 74.7 74.7 0.1
2001-Mar-02 Fri 1.88 ### 1.86 1.89 72.2 72.2 ###
2001-Mar-01 Thu ### ### 1.86 1.86 15.1 15.1 0.1
2001-Feb-28 Wed 1.83 ### 1.83 ### 373,146 341,428 ### ### 0.0
2001-Feb-27 Tue 1.8 1.82 1.8 1.82 ### ### ###
2001-Feb-26 Mon 1.8 1.83 1.8 1.8 72.9 72.9 0.1
2001-Feb-23 Fri 1.72 1.78 1.72 1.78 64,820 ### ### ### 0.1
2001-Feb-22 Thu ### 1.7 ### 1.7 60,050 51,042 90.3 90.3 ###
2001-Feb-21 Wed 1.71 1.73 ### ### ### ### 0.0
2001-Feb-20 Tue 1.75 1.75 1.73 1.73 20,450 35,583 ### ### ###
2001-Feb-19 Mon 1.76 1.76 1.75 1.75 36.3 36.3 0.1
2001-Feb-16 Fri 1.79 1.79 1.76 1.78 35.8 35.8 0.1
2001-Feb-15 Thu 1.76 1.76 1.75 1.75 35.4 35.4 0.1
2001-Feb-14 Wed 1.76 1.76 1.76 1.76 21,986 ### ### ### 0.1
2001-Feb-13 Tue 1.79 1.79 1.78 1.78 32.2 32.2 0.1
2001-Feb-12 Mon 1.8 1.8 1.78 1.8 ### ### 0.1
2001-Feb-09 Fri 1.79 1.79 1.79 1.79 ### ### 0.1
2001-Feb-08 Thu 1.77 1.8 1.76 1.8 51,821 92,241 82.5 82.5 0.1
2001-Feb-07 Wed 1.78 1.81 1.78 1.8 81.6 81.6 0.1
2001-Feb-06 Tue 1.75 1.77 1.75 1.77 24,025 42,284 ### ### ###
2001-Feb-05 Mon ### 1.75 ### 1.75 ### ### 0.1
2001-Feb-02 Fri 1.76 1.76 ### ### 71,187 62,644 7.7 7.7 0.0
2001-Feb-01 Thu 1.78 1.78 1.76 1.76 24.5 24.5 0.1
2001-Jan-31 Wed 1.8 1.8 1.78 1.78 27.4 27.4 0.1
2001-Jan-30 Tue 1.8 1.8 1.79 1.8 ### ### 0.1
2001-Jan-29 Mon 1.8 1.81 1.8 1.81 ### ### ###
2001-Jan-25 Thu 1.79 1.79 1.79 1.79 16,420 ### 68.7 68.7 0.1
2001-Jan-24 Wed 1.79 1.79 1.78 1.78 28.5 28.5 0.1
2001-Jan-23 Tue 1.78 1.8 1.78 1.79 ### ### 0.1
2001-Jan-22 Mon 1.8 1.8 1.78 1.8 ### ### 0.1
2001-Jan-19 Fri 1.78 1.8 1.78 1.8 73.6 73.6 0.1
2001-Jan-18 Thu 1.8 1.8 1.78 1.78 11,957 ### 19.2 19.2 0.1
2001-Jan-17 Wed 1.81 1.81 1.8 1.8 ### ### 0.1
2001-Jan-16 Tue 1.8 1.8 1.8 1.8 68,075 ### ### ### 0.1
2001-Jan-15 Mon 1.77 1.8 1.77 1.8 88.3 88.3 0.1
2001-Jan-12 Fri 1.8 1.8 1.79 1.79 135,780 243,725 29.1 29.1 0.1
2001-Jan-11 Thu 1.83 1.83 1.8 1.8 ### ### 0.1
2001-Jan-10 Wed 1.82 1.83 1.82 1.83 74.0 74.0 ###
2001-Jan-09 Tue 1.76 1.81 1.76 1.8 ### ### 0.1
2001-Jan-08 Mon ### 1.84 1.75 1.75 12.1 12.1 0.1
2001-Jan-05 Fri 1.79 1.85 1.79 1.85 54,250 ### ### ### 0.1
2001-Jan-04 Thu 1.76 1.8 1.76 1.8 53,985 ### ### ### 0.1
2001-Jan-03 Wed 1.76 1.76 1.75 1.75 ### ### 0.1
2001-Jan-02 Tue 1.776 1.81 1.76 1.76 33,425 ### ### ### 0.1
2001-Jan-01 Mon 1.74 1.77 1.74 1.75 70.0 70.0 0.1
2000-Dec-29 Fri 1.74 1.77 1.74 1.75 70.0 70.0 0.1
2000-Dec-27 Wed 1.7 1.73 ### ### 22.7 22.7 0.0
2000-Dec-26 Tue 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-25 Mon 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-22 Fri 1.7 1.7 ### 1.7 64.3 64.3 ###
2000-Dec-21 Thu 1.74 1.74 ### 1.7 22.7 22.7 ###
2000-Dec-20 Wed 1.74 1.75 1.74 1.75 16,950 29,577 ### ### 0.1
2000-Dec-19 Tue 1.75 1.77 1.73 1.73 38,750 ### ### ### ###
2000-Dec-18 Mon 1.76 1.77 1.75 1.77 77.3 77.3 ###
2000-Dec-15 Fri 1.76 1.76 1.75 1.76 80.1 80.1 0.1
2000-Dec-14 Thu 1.78 1.78 1.77 1.77 ### ### ###
2000-Dec-13 Wed 1.79 1.79 1.77 1.78 58,782 ### ### ### 0.1
2000-Dec-12 Tue 1.78 1.79 1.76 1.784 ### ### 0.1
2000-Dec-11 Mon 1.8 1.8 1.78 1.78 150,225 ### 24.8 24.8 0.1
2000-Dec-08 Fri 1.75 1.8 1.75 1.8 100,875 179,053 89.0 89.0 0.1
2000-Dec-07 Thu ### 1.73 ### 1.73 216,956 ### ### ### ###
2000-Dec-06 Wed 1.7 1.7 ### ### 19.6 19.6 0.0
2000-Dec-05 Tue 1.7 1.75 1.7 1.7 ### ### ###
2000-Dec-04 Mon ### 1.7 ### 1.7 84.3 84.3 ###
2000-Dec-01 Fri ### ### ### ### 306,871 0 71.9 71.9 0.0
2000-Nov-30 Thu ### ### ### ### ### ### 0.0
2000-Nov-29 Wed ### ### ### ### 65,629 0 80.0 80.0 0.0
2000-Nov-28 Tue ### ### 1.59 ### 92,882 73,841 76.2 76.2 0.0
2000-Nov-27 Mon ### ### ### ### 75.1 75.1 0.0
2000-Nov-24 Fri ### ### ### ### 67.2 67.2 0.0
2000-Nov-23 Thu 1.51 1.7 1.51 ### 3,270,078 5,248,475 95.1 95.1 0.0
2000-Nov-22 Wed 1.5 1.5 1.5 1.5 72.3 72.3 0.1
2000-Nov-21 Tue ### ### 1.5 1.5 ### ### 0.1
2000-Nov-20 Mon 1.5 1.5 1.49 1.5 108,887 162,786 75.4 75.4 0.1
2000-Nov-17 Fri 1.49 1.5 1.49 1.5 ### ### 0.1
2000-Nov-16 Thu 1.5 1.5 1.49 1.49 ### ### ###
2000-Nov-15 Wed 1.5 1.5 1.48 1.5 69.2 69.2 0.1
2000-Nov-13 Mon 1.5 1.5 1.49 1.5 ### ### 0.1
2000-Nov-10 Fri 1.5 1.5 1.5 1.5 138,323 207,484 ### ### 0.1
2000-Nov-09 Thu 1.5 1.51 1.5 1.5 201,720 303,588 66.9 66.9 0.1
2000-Nov-08 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2000-Nov-07 Tue 1.49 1.5 1.49 1.5 67.4 67.4 0.1
2000-Nov-06 Mon 1.49 1.49 1.47 1.48 29.4 29.4 0.1
2000-Nov-03 Fri 1.5 1.5 1.48 1.5 ### ### 0.1
2000-Nov-02 Thu 1.5 1.5 1.45 1.5 67.0 67.0 0.1
2000-Nov-01 Wed 1.5 1.5 1.48 1.5 ### ### 0.1
2000-Oct-31 Tue ### ### 1.56 1.56 183,321 ### 18.0 18.0 ###
2000-Oct-30 Mon ### ### 1.58 1.58 35,175 27,788 14.3 14.3 0.1
2000-Oct-27 Fri ### ### ### ### 47,375 0 ### ### 0.0
2000-Oct-26 Thu ### ### ### ### 73.7 73.7 0.0
2000-Oct-25 Wed ### 1.7 ### 1.7 77.1 77.1 ###
2000-Oct-24 Tue ### ### ### ### 56,276 0 80.8 80.8 0.0
2000-Oct-23 Mon ### ### ### ### 1,652 0 73.7 73.7 0.0
2000-Oct-20 Fri ### 1.7 ### ### 67.0 67.0 0.0
2000-Oct-19 Thu ### 1.7 ### 1.7 23,450 ### ### ### ###
2000-Oct-18 Wed ### ### ### ### 16,121 0 ### ### 0.0
2000-Oct-17 Tue ### ### ### ### ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 71.3 71.3 0.0
2000-Oct-12 Thu 1.673 ### ### ### ### ### 0.0
2000-Oct-11 Wed ### ### ### ### 1,016,325 0 ### ### 0.0
2000-Oct-10 Tue 1.7 1.7 ### ### 18.2 18.2 0.0
2000-Oct-09 Mon ### 1.7 ### 1.7 86.2 86.2 ###
2000-Oct-06 Fri ### 1.7 ### ### 19,480 16,558 ### ### 0.0
2000-Oct-05 Thu ### ### ### ### 69.3 69.3 0.0
2000-Oct-04 Wed ### ### ### ### ### ### 0.0
2000-Oct-03 Tue ### ### ### ### 80.9 80.9 0.0
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### 64.1 64.1 0.0
2000-Sep-28 Thu ### ### ### ### 65.0 65.0 0.0
2000-Sep-26 Tue ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 34.7 34.7 0.0
2000-Sep-21 Thu ### ### ### ### 76.3 76.3 0.0
2000-Sep-19 Tue ### ### ### ### 21,521 0 ### ### 0.0
2000-Sep-18 Mon 1.7 1.7 ### 1.7 ### ### ###
2000-Sep-15 Fri 1.7 1.7 1.7 1.7 21,021 ### 70.3 70.3 ###
2000-Sep-14 Thu 1.7 1.7 1.7 1.7 ### ### ###
2000-Sep-13 Wed 1.7 1.75 1.7 1.7 52,979 91,388 ### ### ###
2000-Sep-12 Tue 1.7 1.7 1.7 1.7 75.9 75.9 ###
2000-Sep-11 Mon 1.7 1.75 ### 1.75 39,250 34,343 91.9 91.9 0.1
2000-Sep-08 Fri 1.74 1.74 ### ### 18,686 16,256 9.9 9.9 0.0
2000-Sep-07 Thu 1.75 1.75 1.75 1.75 2,850 4,987 75.6 75.6 0.1
2000-Sep-06 Wed 1.73 1.75 1.71 1.75 ### ### 0.1
2000-Sep-05 Tue ### ### ### ### 73.3 73.3 0.0
2000-Sep-04 Mon ### 1.7 ### ### ### ### 0.0
2000-Sep-01 Fri 1.7 1.71 1.7 1.7 10,380 ### 72.6 72.6 ###
2000-Aug-31 Thu 1.72 1.72 ### ### 40,378 34,725 11.2 11.2 0.0
2000-Aug-30 Wed 1.78 1.78 1.72 1.75 95,356 166,873 ### ### 0.1
2000-Aug-29 Tue 1.83 1.83 1.78 1.78 85,480 ### ### ### 0.1
2000-Aug-28 Mon 1.85 1.87 1.83 1.83 37,980 ### ### ### ###
2000-Aug-25 Fri 1.87 1.87 1.85 1.85 55,245 102,755 ### ### 0.1
2000-Aug-24 Thu 1.88 1.88 1.87 1.87 ### ### ###
2000-Aug-23 Wed 1.87 1.89 1.87 1.88 ### ### 0.1
2000-Aug-22 Tue 1.88 ### 1.87 1.89 62,974 58,880 ### ### ###
2000-Aug-21 Mon 1.78 1.85 1.78 1.85 94.1 94.1 0.1
2000-Aug-18 Fri 1.75 1.78 1.75 1.78 83.3 83.3 0.1
2000-Aug-17 Thu 1.75 1.77 1.74 1.75 ### ### 0.1
2000-Aug-16 Wed 1.74 1.75 1.74 1.75 72.2 72.2 0.1
2000-Aug-15 Tue 1.75 1.76 1.74 1.75 73.2 73.2 0.1
2000-Aug-14 Mon 1.76 1.76 1.74 1.75 ### ### 0.1
2000-Aug-11 Fri 1.78 1.78 1.71 1.71 86,750 151,378 ### ### 0.1
2000-Aug-10 Thu ### 1.78 ### 1.7 1,656,681 1,474,446 ### ### ###
2000-Aug-09 Wed ### 1.7 ### ### 10,250 ### 74.8 74.8 0.0
2000-Aug-08 Tue 1.678 1.7 ### ### 358,375 ### ### ### 0.0
2000-Aug-07 Mon ### 1.7 ### 1.7 82.5 82.5 ###
2000-Aug-04 Fri ### 1.7 ### 1.7 36,540 31,059 87.7 87.7 ###
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### ### ### 67.7 67.7 0.0
2000-Jul-31 Mon ### ### ### ### ### ### 0.0
2000-Jul-28 Fri ### ### ### ### 73.7 73.7 0.0
2000-Jul-27 Thu ### ### ### ### 211,245 0 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### 22,550 0 ### ### 0.0
2000-Jul-25 Tue ### ### ### ### ### ### 0.0
2000-Jul-24 Mon ### ### ### ### 33.3 33.3 0.0
2000-Jul-21 Fri ### ### ### ### 227,222 0 ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 14.5 14.5 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 1.57 1.57 1.57 1.57 70.5 70.5 0.1
2000-Jul-17 Mon ### ### 1.55 1.55 15.9 15.9 ###
2000-Jul-14 Fri ### ### 1.59 ### 68,925 ### ### ### 0.0
2000-Jul-13 Thu 1.58 ### 1.57 ### ### ### 0.0
2000-Jul-12 Wed 1.58 ### 1.58 1.58 37,975 ### ### ### 0.1
2000-Jul-11 Tue 1.55 1.58 1.55 1.58 ### ### 0.1
2000-Jul-10 Mon 1.55 1.55 1.5 1.55 101,980 ### 67.6 67.6 ###
2000-Jul-07 Fri 1.56 ### 1.55 1.55 ### ### ###
2000-Jul-06 Thu 1.53 ### 1.53 1.55 68.9 68.9 ###
2000-Jul-05 Wed 1.51 1.51 1.51 1.51 ### ### 0.1
2000-Jul-04 Tue 1.55 1.55 1.53 1.53 93,549 ### 22.8 22.8 ###
2000-Jul-03 Mon 1.42 1.52 1.42 1.52 86.7 86.7 0.1
2000-Jun-30 Fri 1.41 1.43 1.4 1.41 246,947 ### 55.5 55.5 ###
2000-Jun-29 Thu ### 1.41 ### 1.41 50,320 35,475 69.0 69.0 ###
2000-Jun-28 Wed 1.4 1.4 ### 1.4 260,044 ### ### ### ###
2000-Jun-27 Tue ### 1.4 ### ### 104,042 72,829 ### ### 0.0
2000-Jun-26 Mon ### 1.4 ### ### ### ### 0.0
2000-Jun-23 Fri ### 1.41 ### ### 95,321 ### ### ### 0.0
2000-Jun-22 Thu ### 1.4 ### ### 66.8 66.8 0.0
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-20 Tue ### ### ### ### 90,274 0 79.8 79.8 0.0
2000-Jun-19 Mon ### ### ### ### 14,982 0 72.4 72.4 0.0
2000-Jun-16 Fri 1.42 1.42 ### 1.41 157,580 111,881 ### ### ###
2000-Jun-15 Thu 1.44 1.44 1.43 1.44 ### ### 0.1
2000-Jun-14 Wed 1.44 1.44 1.43 1.44 69,470 99,689 69.9 69.9 0.1
2000-Jun-13 Tue 1.45 1.46 1.43 1.45 ### ### ###
2000-Jun-12 Mon 1.43 1.43 1.43 1.43 0 0.1
2000-Jun-08 Thu 1.44 1.45 1.43 1.43 30.2 30.2 0.1
2000-Jun-07 Wed 1.44 1.44 1.42 1.43 406,749 581,651 ### ### 0.1
2000-Jun-06 Tue 1.41 1.44 1.41 1.44 85.6 85.6 0.1
2000-Jun-05 Mon 1.42 1.45 1.4 1.42 ### ### ###
2000-Jun-02 Fri 1.45 1.45 1.41 1.41 ### ### ###
2000-Jun-01 Thu 1.46 1.46 1.41 1.46 15,245 21,876 69.3 69.3 0.1
2000-May-31 Wed 1.58 1.58 1.43 1.46 7.4 7.4 0.1
2000-May-30 Tue 1.55 ### 1.55 1.55 ### ### ###
2000-May-29 Mon 1.5 ### 1.45 1.54 ### ### ###
2000-May-26 Fri ### 1.4 ### 1.4 86.4 86.4 ###
2000-May-25 Thu ### ### ### ### 579,057 0 18.6 18.6 0.0
2000-May-24 Wed 1.4 1.4 ### ### 36.9 36.9 0.0
2000-May-23 Tue 1.44 1.45 1.44 1.45 72.7 72.7 ###
2000-May-22 Mon 1.43 1.44 1.43 1.44 79.8 79.8 0.1
2000-May-19 Fri 1.45 1.45 1.43 1.45 ### ### ###
2000-May-18 Thu 1.46 1.46 1.45 1.45 33.4 33.4 ###
2000-May-17 Wed 1.48 1.48 1.48 1.48 6,850 ### ### ### 0.1
2000-May-16 Tue 1.48 1.5 1.47 1.48 32,020 47,549 71.6 71.6 0.1
2000-May-15 Mon 1.48 1.48 1.47 1.48 76.2 76.2 0.1
2000-May-12 Fri 1.44 1.47 1.44 1.46 ### ### 0.1
2000-May-11 Thu 1.41 1.45 1.4 1.45 85.5 85.5 ###
2000-May-10 Wed 1.42 1.42 1.4 1.42 48,385 68,222 ### ### ###
2000-May-09 Tue 1.45 1.45 1.42 1.42 28.1 28.1 ###
2000-May-08 Mon 1.48 1.48 1.45 1.45 29,440 43,129 ### ### ###
2000-May-05 Fri 1.42 1.42 1.42 1.42 59.1 59.1 ###
2000-May-04 Thu 1.5 1.5 1.44 1.44 14.6 14.6 0.1
2000-May-03 Wed 1.45 1.55 1.41 1.55 94.5 94.5 ###
2000-May-02 Tue 1.452 1.452 1.45 1.45 39.5 39.5 ###
2000-May-01 Mon 1.42 1.45 1.42 1.45 91.9 91.9 ###
2000-Apr-28 Fri ### ### ### ### 62.4 62.4 0.0
2000-Apr-27 Thu ### ### ### ### 33.3 33.3 0.0
2000-Apr-26 Wed 1.45 1.45 ### ### 156,128 ### ### ### 0.0
2000-Apr-25 Tue 1.45 1.45 1.45 1.45 0 ###
2000-Apr-24 Mon 1.45 1.45 1.45 1.45 0 ###
2000-Apr-21 Fri 1.45 1.45 1.45 1.45 0 ###
2000-Apr-19 Wed 1.444 1.46 1.44 1.45 189,473 ### ### ### ###
2000-Apr-18 Tue 1.49 1.49 1.45 1.45 31.6 31.6 ###
2000-Apr-17 Mon 1.5 1.5 1.45 1.48 163,740 ### 45.5 45.5 0.1
2000-Apr-14 Fri 1.53 1.53 1.51 1.52 24.8 24.8 0.1
2000-Apr-13 Thu 1.5 1.5 1.5 1.5 7,373 11,059 ### ### 0.1
2000-Apr-12 Wed 1.55 1.55 1.5 1.5 ### ### 0.1
2000-Apr-11 Tue 1.55 1.55 1.55 1.55 77.2 77.2 ###
2000-Apr-07 Fri ### ### 1.57 1.57 25.2 25.2 0.1
2000-Apr-06 Thu ### ### ### ### 58.3 58.3 0.0
2000-Apr-05 Wed 1.59 ### 1.58 1.59 77.6 77.6 ###
2000-Apr-04 Tue ### ### 1.57 1.57 ### ### 0.1
2000-Apr-03 Mon ### ### ### ### 80.8 80.8 0.0
2000-Mar-31 Fri 1.558 ### 1.558 ### ### ### 0.0
2000-Mar-30 Thu 1.58 1.58 1.55 1.55 31.6 31.6 ###
2000-Mar-29 Wed 1.58 1.58 1.56 1.58 57,026 ### ### ### 0.1
2000-Mar-28 Tue 1.56 1.58 1.55 1.58 ### ### 0.1
2000-Mar-24 Fri 1.55 1.55 1.55 1.55 68.0 68.0 ###
2000-Mar-23 Thu 1.55 1.55 1.55 1.55 7,876 ### 68.5 68.5 ###
2000-Mar-22 Wed 1.55 1.55 1.55 1.55 ### ### ###
2000-Mar-21 Tue 1.55 1.55 1.55 1.55 163,281 253,085 71.7 71.7 ###
2000-Mar-20 Mon ### ### 1.55 1.58 ### ### 0.1
2000-Mar-17 Fri 1.56 ### 1.55 1.55 54,125 41,946 45.4 45.4 ###
2000-Mar-16 Thu 1.55 1.55 1.55 1.55 167,970 260,353 64.5 64.5 ###
2000-Mar-15 Wed 1.53 1.53 1.48 1.53 139,142 ### 69.2 69.2 ###
2000-Mar-14 Tue 1.55 1.56 1.55 1.55 ### ### ###
2000-Mar-10 Fri 1.55 1.55 1.53 1.53 27.6 27.6 ###
2000-Mar-09 Thu 1.58 ### 1.55 1.55 ### ### ###
2000-Mar-08 Wed 1.55 1.57 1.55 1.55 33,077 ### ### ### ###
2000-Mar-07 Tue 1.58 1.58 1.55 1.55 ### ### ###
2000-Mar-06 Mon 1.58 1.58 1.58 1.58 ### ### 0.1
2000-Mar-03 Fri 1.58 1.58 1.51 1.58 ### ### 0.1
2000-Mar-02 Thu 1.56 ### 1.56 1.58 78.6 78.6 0.1
2000-Mar-01 Wed ### ### 1.55 1.56 20.1 20.1 ###
2000-Feb-29 Tue ### ### ### ### ### ### 0.0
2000-Feb-28 Mon ### ### ### ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 70.5 70.5 0.0
2000-Feb-24 Thu ### ### ### ### 127,588 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue ### ### ### ### 435,048 0 72.4 72.4 0.0
2000-Feb-21 Mon ### ### ### ### ### ### 0.0
2000-Feb-18 Fri 1.7 1.75 1.7 1.7 69.3 69.3 ###
2000-Feb-17 Thu 1.72 1.75 1.7 1.7 43,075 ### 30.1 30.1 ###
2000-Feb-16 Wed 1.71 1.71 ### 1.7 39.4 39.4 ###
2000-Feb-15 Tue 1.7 1.75 1.7 1.75 82.2 82.2 0.1
2000-Feb-14 Mon 1.75 1.75 ### 1.7 51,151 44,757 ### ### ###
2000-Feb-11 Fri 1.82 1.82 1.79 1.79 22.5 22.5 0.1
2000-Feb-10 Thu 1.82 1.82 1.81 1.81 34.1 34.1 ###
2000-Feb-09 Wed 1.81 ### 1.81 ### 31,371 ### 77.7 77.7 0.0
2000-Feb-08 Tue ### 1.8 1.79 1.8 74.8 74.8 0.1
2000-Feb-07 Mon 1.79 1.8 1.78 1.8 173,879 311,243 68.7 68.7 0.1
2000-Feb-04 Fri 1.78 1.79 1.75 1.79 ### ### 0.1
2000-Feb-03 Thu ### 1.75 ### 1.75 90.3 90.3 0.1
2000-Feb-02 Wed 1.75 1.75 1.75 1.75 6,357 11,124 ### ### 0.1
2000-Feb-01 Tue 1.78 1.78 1.75 1.75 28.8 28.8 0.1
2000-Jan-31 Mon 1.8 1.8 1.78 1.78 ### ### 0.1
2000-Jan-28 Fri 1.73 1.8 1.7 ### 86.9 86.9 0.0
2000-Jan-27 Thu 1.75 1.79 1.7 1.73 195,750 341,583 27.8 27.8 ###
2000-Jan-25 Tue 1.7 1.75 1.7 1.75 86.5 86.5 0.1
2000-Jan-24 Mon ### 1.7 ### ### ### ### 0.0
2000-Jan-21 Fri ### ### ### ### 72.6 72.6 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed 1.7 1.7 ### ### 176,386 149,928 ### ### 0.0
2000-Jan-18 Tue ### 1.7 ### 1.7 ### ### ###
2000-Jan-17 Mon 1.56 ### 1.56 ### 69,325 54,073 87.2 87.2 0.0
2000-Jan-14 Fri 1.55 1.55 1.55 1.55 65.4 65.4 ###
2000-Jan-13 Thu 1.48 1.55 1.48 1.55 ### ### ###
2000-Jan-12 Wed 1.42 1.46 1.42 1.46 ### ### 0.1
2000-Jan-11 Tue 1.44 1.44 1.41 1.42 ### ### ###
2000-Jan-10 Mon 1.47 1.47 1.44 1.45 23.2 23.2 ###
2000-Jan-07 Fri 1.487 1.49 1.47 1.47 36.1 36.1 ###
2000-Jan-06 Thu 1.52 1.55 1.49 1.49 23.0 23.0 ###
2000-Jan-05 Wed 1.527 1.53 1.52 1.52 ### ### 0.1
2000-Jan-04 Tue 1.53 1.55 1.53 1.55 ### ### ###
1999-Dec-31 Fri 1.54 1.54 1.52 1.52 8,475 ### ### ### 0.1
1999-Dec-30 Thu 1.54 1.54 1.52 1.52 8,475 ### ### ### 0.1
1999-Dec-29 Wed 1.55 1.55 1.53 1.53 ### ### ###
1999-Dec-28 Tue 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-27 Mon 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-24 Fri 1.55 1.55 1.55 1.55 ### ### ###
1999-Dec-23 Thu 1.58 1.58 1.57 1.57 ### ### 0.1
1999-Dec-22 Wed 1.56 1.58 1.56 1.57 66.4 66.4 0.1
1999-Dec-21 Tue 1.55 1.55 1.55 1.55 72.9 72.9 ###
1999-Dec-20 Mon 1.56 1.56 1.55 1.55 ### ### ###
1999-Dec-17 Fri ### ### 1.56 1.56 11.5 11.5 ###
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 8,084 0 74.2 74.2 0.0
1999-Dec-13 Mon ### ### 1.56 ### ### ### 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu ### 1.7 ### ### 223,750 190,187 13.8 13.8 0.0
1999-Dec-08 Wed ### ### ### ### 43,750 0 76.5 76.5 0.0
1999-Dec-07 Tue ### ### ### ### ### ### 0.0
1999-Dec-06 Mon 1.7 1.7 ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 170,572 0 ### ### 0.0
1999-Dec-02 Thu ### 1.7 ### ### ### ### 0.0
1999-Dec-01 Wed 1.75 1.75 1.7 1.7 11.1 11.1 ###
1999-Nov-30 Tue ### 1.75 ### 1.75 ### ### 0.1
1999-Nov-29 Mon 1.7 1.75 1.7 1.75 85.8 85.8 0.1
1999-Nov-26 Fri 1.75 1.75 1.7 1.75 100,275 172,974 66.2 66.2 0.1
1999-Nov-25 Thu 1.71 1.75 1.71 1.75 ### ### 0.1
1999-Nov-24 Wed ### 1.7 ### 1.7 79.5 79.5 ###
1999-Nov-23 Tue 1.72 1.72 1.7 1.72 69.3 69.3 0.1
1999-Nov-22 Mon 1.77 1.77 1.73 1.73 17.2 17.2 ###
1999-Nov-19 Fri 1.7 1.78 1.7 1.78 91.9 91.9 0.1
1999-Nov-18 Thu 1.78 1.78 1.76 1.76 23.0 23.0 0.1
1999-Nov-17 Wed 1.8 1.8 1.76 1.8 ### ### 0.1
1999-Nov-16 Tue 1.75 1.8 1.75 1.8 ### ### 0.1
1999-Nov-15 Mon 1.75 1.78 1.73 1.77 142,553 250,180 80.6 80.6 ###
1999-Nov-12 Fri 1.7 1.75 1.7 1.75 ### ### 0.1
1999-Nov-11 Thu 1.71 1.71 1.7 1.7 ### ### ###
1999-Nov-10 Wed 1.7 1.71 1.7 1.71 89,250 152,171 ### ### 0.1
1999-Nov-09 Tue 1.78 1.78 1.75 1.75 17.5 17.5 0.1
1999-Nov-08 Mon 1.8 1.8 1.76 1.76 85,477 152,149 18.1 18.1 0.1
1999-Nov-05 Fri 1.829 1.83 1.8 1.8 20.6 20.6 0.1
1999-Nov-04 Thu 1.83 1.85 1.82 1.82 28.8 28.8 ###
1999-Nov-03 Wed 1.8 1.82 1.8 1.82 ### ### ###
1999-Nov-02 Tue 1.8 1.85 1.8 1.85 ### ### 0.1
1999-Nov-01 Mon 1.84 1.84 1.84 1.84 ### ### ###
1999-Oct-29 Fri 1.8 1.85 1.8 1.85 239,050 ### ### ### 0.1
1999-Oct-28 Thu 1.8 1.8 1.77 1.8 65.8 65.8 0.1
1999-Oct-27 Wed 1.7 1.75 ### 1.75 88.6 88.6 0.1
1999-Oct-26 Tue ### 1.7 ### 1.7 83.0 83.0 ###
1999-Oct-25 Mon ### ### ### ### ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 72.0 72.0 0.0
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed ### ### ### ### 21.4 21.4 0.0
1999-Oct-19 Tue 1.7 1.72 1.7 1.7 ### ### ###
1999-Oct-18 Mon 1.75 1.75 1.71 1.71 27.3 27.3 0.1
1999-Oct-15 Fri 1.75 1.76 1.75 1.76 78.8 78.8 0.1
1999-Oct-14 Thu 1.75 1.75 1.73 1.75 65,073 113,227 ### ### 0.1
1999-Oct-13 Wed 1.785 1.785 1.75 1.76 ### ### 0.1
1999-Oct-12 Tue 1.79 1.79 1.78 1.79 ### ### 0.1
1999-Oct-11 Mon 1.785 1.79 1.78 1.79 37,586 ### 70.0 70.0 0.1
1999-Oct-08 Fri 1.77 1.8 1.77 1.8 81.9 81.9 0.1
1999-Oct-07 Thu 1.8 1.81 1.78 1.8 70.4 70.4 0.1
1999-Oct-06 Wed 1.77 1.85 1.76 1.85 ### ### 0.1
1999-Oct-05 Tue ### 1.85 1.76 1.8 307,551 555,129 ### ### 0.1
1999-Oct-04 Mon ### ### 1.85 1.89 ### ### ###
1999-Oct-01 Fri 2 2 ### ### 1,639,751 1,639,751 15.6 15.6 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 2024-06-04 01:40:42 thru 2024-06-04 01:40:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000