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

Currently Fri 24-Apr-19 09:49:33 PM AEST

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

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

(PRK) PATRICK CORPORATION LIMITED Daily Prices...

     Prev Section TOC    Company Info for PRK    Limits Next Section


Company Details for (PRK) PATRICK CORPORATION LIMITED

Listing Code PRK
Listing Name PATRICK CORPORATION LIMITED
GICS Sector Transportation
ISIN Name PATRICK CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000PRK4


Maximum Price date available .. Thursday 18th April 2024
Latest price with VOLUME for PRK .. Tuesday 6th June 2006

PRK 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 ### ### ###
MAX 17.78 ### 98.8


Font Format Legend

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


End of day Prices (full format),

38400 Days for (PRK) PATRICK CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 8.88 ### 8.85 ### 76.6 76.6 0.0
2006-Jun-05 Mon 8.85 ### 8.85 ### 588,029 2,602,028 ### ### 0.0
2006-Jun-02 Fri 8.85 ### 8.8 8.84 262,673 ### ### ### ###
2006-Jun-01 Thu 8.81 ### 8.81 8.86 703,029 3,096,842 72.2 72.2 0.6
2006-May-31 Wed 8.89 8.89 8.79 8.84 30.8 30.8 ###
2006-May-30 Tue 8.81 8.85 8.74 8.85 72.1 72.1 0.6
2006-May-29 Mon 8.76 8.83 8.71 8.72 589,745 ### 28.3 28.3 0.6
2006-May-26 Fri 8.72 8.82 ### 8.74 64.5 64.5 0.6
2006-May-25 Thu 8.82 8.82 8.59 8.59 17.8 17.8 ###
2006-May-24 Wed ### ### 8.8 8.81 1,781,152 ### 22.4 22.4 ###
2006-May-23 Tue 8.76 ### 8.7 ### ### ### 0.0
2006-May-22 Mon ### ### 8.8 8.84 1,048,850 4,614,940 50.3 50.3 ###
2006-May-19 Fri 8.8 8.88 8.77 8.87 71.1 71.1 ###
2006-May-18 Thu 8.88 8.88 8.75 8.8 761,957 6,716,650 ### ### 0.6
2006-May-17 Wed 8.83 ### 8.83 ### 71.1 71.1 0.0
2006-May-16 Tue ### ### 8.86 8.89 2,434,252 ### 40.9 40.9 ###
2006-May-15 Mon ### ### ### ### 1,587,084 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### 9.2 ### ### 10,702,628 49,232,088 ### ### 0.0
2006-May-10 Wed 8.83 ### 8.81 ### ### ### 0.0
2006-May-09 Tue 8.73 8.85 ### 8.78 23,039,071 101,947,889 70.6 70.6 0.6
2006-May-08 Mon ### 9.21 8.85 ### 22.3 22.3 0.0
2006-May-05 Fri ### ### 8.87 ### 21.5 21.5 0.0
2006-May-04 Thu 8.73 8.77 ### 8.7 ### ### ###
2006-May-03 Wed 8.55 8.73 8.55 8.72 8,503,155 73,467,259 83.6 83.6 0.6
2006-May-02 Tue 8.56 8.57 8.51 8.56 6,453,227 55,110,558 ### ### ###
2006-May-01 Mon 8.51 ### 8.51 8.58 74.1 74.1 0.6
2006-Apr-28 Fri 8.47 8.54 8.46 8.52 13,245,150 112,583,775 ### ### 0.6
2006-Apr-27 Thu 8.5 8.53 8.46 8.49 ### ### ###
2006-Apr-26 Wed 8.58 ### 8.52 8.53 29.0 29.0 ###
2006-Apr-24 Mon 8.71 8.72 8.57 8.58 ### ### 0.6
2006-Apr-21 Fri ### 8.73 ### 8.71 70.9 70.9 0.6
2006-Apr-20 Thu 8.55 8.75 8.55 8.7 81.7 81.7 ###
2006-Apr-19 Wed ### ### 8.53 8.59 8,265,786 35,253,577 38.6 38.6 ###
2006-Apr-18 Tue 8.75 8.8 ### ### 20,106,042 88,466,584 ### ### 0.0
2006-Apr-13 Thu ### ### 8 ### 1,509,244 6,036,976 ### ### 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### 8 34.1 34.1 ###
2006-Apr-07 Fri ### ### ### ### 67.7 67.7 0.0
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### 8 ### 2,997,622 11,990,488 67.9 67.9 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 63.6 63.6 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### 8.21 ### ### 1,521,679 ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### 31.8 31.8 0.0
2006-Mar-23 Thu ### ### ### ### 7,522,328 0 ### ### 0.0
2006-Mar-22 Wed ### ### ### ### 5,992,986 0 66.9 66.9 0.0
2006-Mar-21 Tue ### ### ### ### 2,074,177 0 ### ### 0.0
2006-Mar-20 Mon ### ### 8 ### ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 69.9 69.9 0.0
2006-Mar-16 Thu ### ### 7.87 ### ### ### 0.0
2006-Mar-15 Wed 7.87 ### 7.87 ### ### ### 0.0
2006-Mar-14 Tue ### ### 7.81 7.83 ### ### ###
2006-Mar-13 Mon 7.82 ### 7.82 7.86 68.9 68.9 ###
2006-Mar-10 Fri ### ### ### ### 680,477 0 74.4 74.4 0.0
2006-Mar-09 Thu 6.85 ### 6.85 7 2,921,625 ### 83.2 83.2 0.5
2006-Mar-08 Wed 6.8 ### 6.78 ### 1,897,179 ### 84.0 84.0 0.0
2006-Mar-07 Tue 6.85 6.87 6.8 6.84 ### ### 0.5
2006-Mar-06 Mon 7 7 6.8 ### 1,416,447 9,773,484 24.7 24.7 0.0
2006-Mar-03 Fri ### ### ### ### ### ### 0.0
2006-Mar-02 Thu 6.85 ### 6.81 ### ### ### 0.0
2006-Mar-01 Wed 6.85 ### 6.78 6.86 1,446,953 4,905,170 ### ### 0.5
2006-Feb-28 Tue ### ### 6.79 6.85 ### ### ###
2006-Feb-27 Mon 6.73 ### ### ### 89.4 89.4 0.0
2006-Feb-24 Fri 6.75 6.82 6.71 6.73 ### ### ###
2006-Feb-23 Thu 6.8 6.84 6.74 6.8 2,325,451 ### ### ### 0.5
2006-Feb-22 Wed ### 6.76 ### 6.72 74.2 74.2 0.5
2006-Feb-21 Tue ### 6.82 ### 6.78 81.4 81.4 0.5
2006-Feb-20 Mon 6.74 6.74 ### ### 816,125 2,750,341 23.1 23.1 0.0
2006-Feb-17 Fri 6.74 6.75 ### 6.71 32.9 32.9 ###
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 6.87 6.87 ### ### 1,665,225 5,720,047 11.3 11.3 0.0
2006-Feb-14 Tue ### ### 6.7 6.79 ### ### 0.5
2006-Feb-13 Mon 6.85 ### 6.8 6.86 ### ### 0.5
2006-Feb-10 Fri ### ### ### ### 6,788,187 0 92.5 92.5 0.0
2006-Feb-09 Thu ### 6.58 ### 6.58 ### ### 0.5
2006-Feb-08 Wed 6.41 6.45 ### ### 33.5 33.5 0.0
2006-Feb-07 Tue 6.5 6.52 6.4 6.48 ### ### 0.5
2006-Feb-06 Mon 6.5 6.53 6.47 6.5 63.5 63.5 0.5
2006-Feb-03 Fri 6.58 6.58 6.51 6.57 2,767,970 ### 38.1 38.1 ###
2006-Feb-02 Thu ### 6.7 6.59 ### 2,716,840 ### 35.7 35.7 0.0
2006-Feb-01 Wed 6.82 6.82 6.59 ### 16.7 16.7 0.0
2006-Jan-31 Tue 6.86 6.87 6.78 6.8 28.0 28.0 0.5
2006-Jan-30 Mon 6.82 6.85 6.8 6.8 36.7 36.7 0.5
2006-Jan-27 Fri 6.85 ### 6.8 6.83 ### ### 0.5
2006-Jan-25 Wed 6.82 6.85 6.75 6.84 66.2 66.2 0.5
2006-Jan-24 Tue ### ### 6.8 6.84 ### ### 0.5
2006-Jan-23 Mon 6.89 ### 6.8 ### 1,291,957 4,392,653 ### ### 0.0
2006-Jan-20 Fri ### ### 6.89 ### 66.6 66.6 0.0
2006-Jan-19 Thu 6.75 ### 6.75 ### 13,233,886 ### 84.1 84.1 0.0
2006-Jan-18 Wed 7.21 7.5 6.5 6.75 21,152,524 ### ### ### 0.5
2006-Jan-17 Tue ### 7.27 ### 7.27 1,634,641 5,941,920 79.0 79.0 ###
2006-Jan-16 Mon ### ### ### 7.2 4,210,679 0 21.9 21.9 0.5
2006-Jan-13 Fri 7.27 ### 7.27 ### ### ### 0.0
2006-Jan-12 Thu 7.22 ### 7.22 ### 1,107,283 ### 79.8 79.8 0.0
2006-Jan-11 Wed ### ### ### 7.22 1,275,720 0 ### ### 0.5
2006-Jan-10 Tue 7.24 7.28 ### 7.2 2,386,340 8,686,277 34.7 34.7 0.5
2006-Jan-09 Mon ### ### 7.28 7.29 785,475 2,859,129 19.8 19.8 ###
2006-Jan-06 Fri 7.45 7.45 ### ### ### ### 0.0
2006-Jan-05 Thu 7.43 7.52 7.43 7.48 ### ### 0.5
2006-Jan-04 Wed 7.42 7.49 7.41 7.44 65.5 65.5 ###
2006-Jan-03 Tue 7.4 7.45 ### 7.42 741,878 ### 66.3 66.3 0.5
2005-Dec-30 Fri 7.41 7.42 ### 7.4 662,271 2,457,025 ### ### 0.5
2005-Dec-29 Thu 7.4 7.4 ### 7.4 ### ### 0.5
2005-Dec-28 Wed ### ### ### ### 62.9 62.9 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu 7.28 ### 7.27 ### ### ### 0.0
2005-Dec-21 Wed 7.24 ### 7.2 7.28 1,516,441 5,459,187 72.1 72.1 0.5
2005-Dec-20 Tue ### 7.25 ### ### 1,025,926 3,718,981 ### ### 0.0
2005-Dec-19 Mon 7.24 7.29 7.2 7.2 ### ### 0.5
2005-Dec-16 Fri 7.27 ### 7.24 7.27 1,600,527 ### 67.8 67.8 ###
2005-Dec-15 Thu ### ### ### ### 2,530,259 0 ### ### 0.0
2005-Dec-14 Wed ### ### 7.27 ### ### ### 0.0
2005-Dec-13 Tue ### ### 7.25 7.27 37.9 37.9 ###
2005-Dec-12 Mon 7.21 ### 7.21 7.27 3,223,121 11,619,351 ### ### ###
2005-Dec-09 Fri ### ### ### ### 699,849 0 69.3 69.3 0.0
2005-Dec-08 Thu 7.23 7.28 ### ### 3,336,840 ### 27.7 27.7 0.0
2005-Dec-07 Wed 7.29 ### 7.29 ### ### ### 0.0
2005-Dec-06 Tue ### 7.26 ### 7.25 2,733,040 ### ### ### 0.5
2005-Dec-05 Mon ### ### ### ### 3,907,970 0 79.4 79.4 0.0
2005-Dec-02 Fri 7.41 7.44 ### 7.43 72.5 72.5 ###
2005-Dec-01 Thu 7.29 ### 7.29 ### 2,103,178 7,666,083 81.1 81.1 0.0
2005-Nov-30 Wed 7.28 ### 7.27 ### 72.6 72.6 0.0
2005-Nov-29 Tue ### ### 7.2 7.26 29.8 29.8 0.5
2005-Nov-28 Mon 7.24 ### 7.24 ### 1,386,277 5,018,322 ### ### 0.0
2005-Nov-25 Fri ### 7.28 ### 7.23 ### ### ###
2005-Nov-24 Thu ### 7.2 ### ### 30.3 30.3 0.0
2005-Nov-23 Wed 7.2 7.21 ### ### 25.1 25.1 0.0
2005-Nov-22 Tue 7.25 7.27 ### ### 1,716,779 ### ### ### 0.0
2005-Nov-21 Mon ### ### 7.25 7.27 ### ### ###
2005-Nov-18 Fri ### ### 7.22 ### 70.3 70.3 0.0
2005-Nov-17 Thu ### 7.25 ### 7.25 ### ### 0.5
2005-Nov-16 Wed ### 7.2 ### ### 2,034,327 7,323,577 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon 7.22 7.25 ### ### ### ### 0.0
2005-Nov-11 Fri ### 7.23 ### 7.2 75.3 75.3 0.5
2005-Nov-10 Thu ### ### ### ### 4,471,353 0 ### ### 0.0
2005-Nov-09 Wed 6.84 ### 6.8 ### 4,424,322 ### ### ### 0.0
2005-Nov-08 Tue ### 6.87 ### 6.87 89.4 89.4 ###
2005-Nov-07 Mon 6.72 6.75 6.7 6.72 1,793,548 ### 73.5 73.5 0.5
2005-Nov-04 Fri 6.78 6.78 6.7 6.72 25.5 25.5 0.5
2005-Nov-03 Thu 6.78 6.8 6.76 6.78 1,818,450 ### ### ### 0.5
2005-Nov-02 Wed 6.77 6.81 6.77 6.77 3,377,078 22,930,359 74.2 74.2 ###
2005-Nov-01 Tue 6.85 6.88 6.77 6.79 24.0 24.0 0.5
2005-Oct-31 Mon 6.78 6.84 6.77 6.83 2,709,428 18,437,657 ### ### 0.5
2005-Oct-28 Fri 6.8 6.82 6.76 6.78 ### ### 0.5
2005-Oct-27 Thu 6.7 6.8 6.7 6.77 2,780,377 18,767,544 80.9 80.9 ###
2005-Oct-26 Wed ### 6.72 ### 6.7 67.1 67.1 0.5
2005-Oct-25 Tue ### ### ### ### 1,807,141 0 70.7 70.7 0.0
2005-Oct-24 Mon ### 6.72 ### ### 2,097,043 ### ### ### 0.0
2005-Oct-21 Fri 6.57 ### 6.55 ### 2,005,080 ### 81.6 81.6 0.0
2005-Oct-20 Thu ### 6.72 ### ### 2,321,129 ### 82.1 82.1 0.0
2005-Oct-19 Wed ### 6.71 6.58 6.58 6,594,050 ### ### ### 0.5
2005-Oct-18 Tue 6.51 6.76 6.5 ### 81.9 81.9 0.0
2005-Oct-17 Mon 6.54 ### 6.45 6.52 1,728,023 5,572,874 ### ### 0.5
2005-Oct-14 Fri 6.51 6.57 6.47 6.53 1,558,350 10,160,442 ### ### ###
2005-Oct-13 Thu 6.47 6.54 6.47 6.53 ### ### ###
2005-Oct-12 Wed 6.57 6.58 6.52 6.53 ### ### ###
2005-Oct-11 Tue 6.58 ### 6.54 6.56 2,817,648 ### ### ### 0.5
2005-Oct-10 Mon ### ### 6.58 ### 889,642 2,926,922 ### ### 0.0
2005-Oct-07 Fri ### ### 6.55 ### 1,988,782 ### ### ### 0.0
2005-Oct-06 Thu 6.51 ### 6.51 ### 1,414,656 ### 87.7 87.7 0.0
2005-Oct-05 Wed ### 6.77 ### ### 1,854,886 6,278,789 47.9 47.9 0.0
2005-Oct-04 Tue 6.74 6.75 ### ### 30.7 30.7 0.0
2005-Oct-03 Mon 6.88 ### 6.71 6.73 1,353,857 ### 13.1 13.1 ###
2005-Sep-30 Fri 6.87 ### 6.87 6.89 4,364,750 ### 69.1 69.1 0.5
2005-Sep-29 Thu ### ### ### ### 28.1 28.1 0.0
2005-Sep-28 Wed ### ### 6.87 ### 1,601,349 ### 35.6 35.6 0.0
2005-Sep-27 Tue ### ### ### ### 34.9 34.9 0.0
2005-Sep-26 Mon ### 7 ### 7 1,746,851 6,113,978 78.0 78.0 0.5
2005-Sep-23 Fri 6.85 ### 6.83 ### 73.8 73.8 0.0
2005-Sep-22 Thu 6.86 ### 6.86 6.89 69.0 69.0 0.5
2005-Sep-21 Wed 6.86 ### 6.86 ### ### ### 0.0
2005-Sep-20 Tue 6.81 6.86 6.8 6.85 70.9 70.9 ###
2005-Sep-19 Mon 6.85 6.85 6.77 6.8 823,150 5,605,651 30.8 30.8 0.5
2005-Sep-16 Fri 6.75 6.83 6.75 6.82 1,646,377 ### ### ### 0.5
2005-Sep-15 Thu 6.71 6.78 ### 6.74 ### ### ###
2005-Sep-14 Wed 6.77 6.82 6.77 6.79 68.6 68.6 0.5
2005-Sep-13 Tue 6.76 6.78 6.72 6.78 1,647,980 ### ### ### 0.5
2005-Sep-12 Mon 6.84 6.84 6.75 6.78 ### ### 0.5
2005-Sep-09 Fri ### 6.78 ### 6.76 ### ### 0.5
2005-Sep-08 Thu 6.55 6.72 6.55 6.72 ### ### 0.5
2005-Sep-07 Wed 6.85 ### 6.85 ### 1,718,552 5,886,040 72.8 72.8 0.0
2005-Sep-06 Tue 6.88 ### 6.83 6.87 1,569,680 5,360,457 ### ### ###
2005-Sep-05 Mon 6.89 ### 6.84 ### 2,027,088 6,932,640 ### ### 0.0
2005-Sep-02 Fri ### ### 6.89 ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 27.6 27.6 0.0
2005-Aug-30 Tue ### ### ### ### 69.5 69.5 0.0
2005-Aug-29 Mon 6.87 ### 6.87 ### ### ### 0.0
2005-Aug-26 Fri ### 7 ### ### 29.4 29.4 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed 7.2 7.24 ### ### 36.9 36.9 0.0
2005-Aug-23 Tue ### ### 7.2 7.25 15,405,628 ### 32.7 32.7 0.5
2005-Aug-22 Mon ### 7.46 ### ### ### ### 0.0
2005-Aug-19 Fri 5.75 6.53 5.75 6.45 ### ### ###
2005-Aug-18 Thu ### ### 5.7 5.7 2.6 2.6 0.4
2005-Aug-17 Wed 5.82 6 5.82 ### 86.5 86.5 0.0
2005-Aug-16 Tue 5.77 ### 5.77 5.81 ### ### ###
2005-Aug-15 Mon 5.73 5.85 5.7 5.8 ### ### 0.4
2005-Aug-12 Fri 5.84 5.84 5.75 5.75 1,652,479 ### 19.4 19.4 ###
2005-Aug-11 Thu 5.86 5.86 5.79 5.8 3,489,386 20,325,673 21.7 21.7 0.4
2005-Aug-10 Wed ### ### 5.83 5.89 1,813,783 5,287,177 33.1 33.1 ###
2005-Aug-09 Tue ### ### 5.85 ### 17.1 17.1 0.0
2005-Aug-08 Mon ### ### ### 6 1,747,877 0 ### ### 0.4
2005-Aug-05 Fri 5.8 ### 5.75 ### ### ### 0.0
2005-Aug-04 Thu 5.85 5.88 5.8 5.8 980,283 5,724,852 27.3 27.3 0.4
2005-Aug-03 Wed ### ### 5.82 5.85 ### ### 0.4
2005-Aug-02 Tue ### ### 5.86 ### 2,633,272 7,715,486 ### ### 0.0
2005-Aug-01 Mon 5.8 5.88 5.75 5.86 80.8 80.8 0.4
2005-Jul-29 Fri 5.87 5.87 5.71 5.81 2,151,489 12,457,121 21.0 21.0 ###
2005-Jul-28 Thu ### ### 5.82 5.83 3,550,246 ### ### ### ###
2005-Jul-27 Wed ### 5.79 ### 5.79 3,701,126 10,714,759 ### ### ###
2005-Jul-26 Tue 5.58 ### 5.53 ### 6,744,086 ### 71.9 71.9 0.0
2005-Jul-25 Mon ### ### 5.55 ### 28.5 28.5 0.0
2005-Jul-22 Fri ### ### ### ### 2,929,973 0 ### ### 0.0
2005-Jul-21 Thu 5.55 ### 5.55 ### 76.3 76.3 0.0
2005-Jul-20 Wed 5.5 5.53 5.5 5.51 2,016,357 ### ### ### ###
2005-Jul-19 Tue 5.5 5.54 5.48 5.53 74.5 74.5 ###
2005-Jul-18 Mon 5.46 5.51 5.45 5.5 1,365,279 7,481,728 ### ### 0.4
2005-Jul-15 Fri 5.51 5.55 5.45 5.48 29.3 29.3 ###
2005-Jul-14 Thu 5.55 5.56 5.48 5.5 1,626,970 8,980,874 ### ### 0.4
2005-Jul-13 Wed 5.56 5.59 5.5 5.54 32.1 32.1 0.4
2005-Jul-12 Tue 5.55 5.59 5.52 5.53 863,842 4,798,642 32.4 32.4 ###
2005-Jul-11 Mon 5.58 ### 5.52 5.59 1,174,859 ### ### ### ###
2005-Jul-08 Fri 5.5 5.59 5.48 5.54 ### ### 0.4
2005-Jul-07 Thu ### ### 5.48 5.5 21.0 21.0 0.4
2005-Jul-06 Wed ### ### 5.56 5.57 1,469,083 4,084,050 ### ### 0.4
2005-Jul-05 Tue 5.7 5.72 ### ### 3,839,178 10,980,049 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 1,206,657 0 33.0 33.0 0.0
2005-Jul-01 Fri ### 5.7 5.56 ### 2,533,981 ### 69.7 69.7 0.0
2005-Jun-30 Thu 5.52 ### 5.52 5.59 3,813,846 ### 69.4 69.4 ###
2005-Jun-29 Wed 5.55 ### 5.54 5.54 3,157,879 8,747,324 ### ### 0.4
2005-Jun-28 Tue 5.59 5.59 5.51 5.52 21.6 21.6 0.4
2005-Jun-27 Mon 5.59 ### 5.5 5.57 39.7 39.7 0.4
2005-Jun-24 Fri ### ### 5.57 ### ### ### 0.0
2005-Jun-23 Thu ### ### 5.72 5.77 18.5 18.5 0.4
2005-Jun-22 Wed ### ### 5.82 5.87 ### ### ###
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 73.8 73.8 0.0
2005-Jun-17 Fri 5.89 ### 5.89 ### ### ### 0.0
2005-Jun-16 Thu 5.86 ### 5.84 5.88 71.8 71.8 0.4
2005-Jun-15 Wed ### ### 5.76 5.86 8,420,889 ### ### ### 0.4
2005-Jun-14 Tue ### ### 5.86 ### 71.4 71.4 0.0
2005-Jun-10 Fri 5.75 5.86 5.75 5.86 2,552,823 ### 83.6 83.6 0.4
2005-Jun-09 Thu ### 5.79 ### 5.73 82.5 82.5 ###
2005-Jun-08 Wed ### 5.7 ### ### 3,161,659 9,010,728 ### ### 0.0
2005-Jun-07 Tue 5.7 5.7 ### ### 3,224,541 9,189,941 ### ### 0.0
2005-Jun-06 Mon 5.7 5.74 ### 5.7 1,606,485 ### ### ### 0.4
2005-Jun-03 Fri 5.72 5.75 ### ### 2,266,759 ### 25.0 25.0 0.0
2005-Jun-02 Thu 5.75 5.82 5.71 5.72 1,759,175 10,141,643 ### ### 0.4
2005-Jun-01 Wed ### 5.77 ### 5.73 73.8 73.8 ###
2005-May-31 Tue ### 5.71 ### ### 3,865,528 11,036,082 75.6 75.6 0.0
2005-May-30 Mon ### 5.7 ### ### 75.0 75.0 0.0
2005-May-27 Fri ### 5.72 ### ### 68.0 68.0 0.0
2005-May-26 Thu ### ### 5.58 ### 2,737,225 7,636,857 77.0 77.0 0.0
2005-May-25 Wed 5.72 5.72 ### ### 9,627,188 27,533,757 ### ### 0.0
2005-May-24 Tue 5.75 5.76 5.71 5.74 2,924,857 16,774,054 ### ### 0.4
2005-May-23 Mon ### 5.7 5.59 ### 2,319,287 13,092,375 72.7 72.7 0.0
2005-May-20 Fri 5.5 ### 5.5 5.56 ### ### 0.4
2005-May-19 Thu 5.27 5.58 5.23 5.41 7,817,023 ### ### ### ###
2005-May-18 Wed 5.22 ### ### ### 2,256,277 0 ### ### 0.0
2005-May-17 Tue ### ### ### 5.25 27.5 27.5 0.4
2005-May-16 Mon 5.4 5.45 ### ### ### ### 0.0
2005-May-13 Fri ### 5.42 ### 5.4 1,913,977 5,186,877 ### ### 0.4
2005-May-12 Thu 5.29 5.41 5.28 ### ### ### 0.0
2005-May-11 Wed 5.24 ### ### ### 956,177 0 76.6 76.6 0.0
2005-May-10 Tue 5.25 5.29 ### ### 2,374,058 6,279,383 ### ### 0.0
2005-May-09 Mon 5.27 5.28 5.2 5.23 ### ### ###
2005-May-06 Fri 5.28 ### 5.22 5.25 1,607,478 ### ### ### 0.4
2005-May-05 Thu ### ### ### 5.28 ### ### 0.4
2005-May-04 Wed 5.44 5.44 5.24 ### 3,002,574 16,033,745 ### ### 0.0
2005-May-03 Tue 5.5 5.53 5.41 5.45 2,463,721 13,476,553 ### ### ###
2005-May-02 Mon 5.49 5.53 5.45 5.5 77.0 77.0 0.4
2005-Apr-29 Fri 5.43 5.45 ### 5.44 1,938,150 5,281,458 ### ### 0.4
2005-Apr-28 Thu 5.53 5.59 5.41 5.46 3,330,544 ### ### ### ###
2005-Apr-27 Wed 5.55 ### 5.55 5.58 76.9 76.9 0.4
2005-Apr-26 Tue 5.73 5.73 5.57 ### 2,225,973 12,576,747 27.2 27.2 0.0
2005-Apr-22 Fri ### ### 5.56 ### 29.7 29.7 0.0
2005-Apr-21 Thu 5.55 ### 5.53 ### 82.2 82.2 0.0
2005-Apr-20 Wed ### ### 5.57 5.59 ### ### ###
2005-Apr-19 Tue ### ### 5.58 ### ### ### 0.0
2005-Apr-18 Mon 5.55 ### 5.54 ### 80.1 80.1 0.0
2005-Apr-15 Fri 5.54 ### 5.52 ### 3,163,049 ### 88.9 88.9 0.0
2005-Apr-14 Thu ### ### 5.56 5.59 5,880,786 16,348,585 ### ### ###
2005-Apr-13 Wed 5.75 5.78 ### ### 4,166,577 ### 22.3 22.3 0.0
2005-Apr-12 Tue 5.75 5.78 5.7 5.78 77.2 77.2 0.4
2005-Apr-11 Mon 5.75 5.78 5.74 5.76 938,180 ### 77.7 77.7 ###
2005-Apr-08 Fri 5.84 5.84 5.75 5.75 18.2 18.2 ###
2005-Apr-07 Thu 5.8 5.8 5.73 5.75 26.0 26.0 ###
2005-Apr-06 Wed 5.81 5.85 5.72 5.76 4,351,273 ### 32.8 32.8 ###
2005-Apr-05 Tue 5.82 5.82 ### 5.74 4,607,325 ### 22.9 22.9 0.4
2005-Apr-04 Mon 5.89 5.89 5.77 5.81 28.0 28.0 ###
2005-Apr-01 Fri ### ### 5.85 5.88 3,353,220 ### 26.0 26.0 0.4
2005-Mar-31 Thu ### ### 5.88 5.88 ### ### 0.4
2005-Mar-30 Wed ### ### 5.72 5.85 ### ### 0.4
2005-Mar-29 Tue 6 6 5.84 ### 2,505,275 14,831,228 ### ### 0.0
2005-Mar-24 Thu ### 6 ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### 6 7,537,170 0 ### ### 0.4
2005-Mar-22 Tue 6.27 6.28 ### ### 20.4 20.4 0.0
2005-Mar-21 Mon ### 6.47 ### ### 75.3 75.3 0.0
2005-Mar-18 Fri ### 6.4 ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### 6.42 6.29 ### ### ### 0.0
2005-Mar-16 Wed ### 6.4 6.29 ### 74.1 74.1 0.0
2005-Mar-15 Tue ### ### 6.24 6.28 2,523,029 7,871,850 ### ### 0.4
2005-Mar-14 Mon ### ### 6.24 6.28 23.9 23.9 0.4
2005-Mar-11 Fri 6.4 6.43 ### ### 25.9 25.9 0.0
2005-Mar-10 Thu 6.2 ### ### ### 83.7 83.7 0.0
2005-Mar-09 Wed ### ### ### ### 79.4 79.4 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 30.8 30.8 0.0
2005-Mar-04 Fri ### ### ### ### 2,618,676 0 68.9 68.9 0.0
2005-Mar-03 Thu ### ### ### ### 2,631,175 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 1,114,956 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 3,420,451 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 2,705,772 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 2,367,275 0 80.3 80.3 0.0
2005-Feb-22 Tue ### ### ### ### 1,340,573 0 76.0 76.0 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 2,838,078 0 ### ### 0.0
2005-Feb-17 Thu 6.2 6.2 ### ### ### ### 0.0
2005-Feb-16 Wed 6.23 6.26 ### ### 3,151,652 9,864,670 ### ### 0.0
2005-Feb-15 Tue 6.21 6.25 ### 6.22 1,839,785 5,749,328 74.2 74.2 0.4
2005-Feb-14 Mon 6.27 ### ### ### 2,444,940 0 ### ### 0.0
2005-Feb-11 Fri 6.24 6.27 ### 6.25 1,289,253 ### ### ### ###
2005-Feb-10 Thu 6.23 ### 6.22 6.24 4,284,740 13,325,541 ### ### 0.4
2005-Feb-09 Wed 6.2 6.23 ### 6.22 ### ### 0.4
2005-Feb-08 Tue 6.21 6.21 ### ### 35.0 35.0 0.0
2005-Feb-07 Mon 6.21 6.26 ### 6.22 3,110,087 9,734,572 ### ### 0.4
2005-Feb-04 Fri ### 6.2 ### ### 2,641,329 ### 80.5 80.5 0.0
2005-Feb-03 Thu ### ### ### ### 5,555,675 0 22.5 22.5 0.0
2005-Feb-02 Wed 6.2 6.2 ### ### 20.9 20.9 0.0
2005-Feb-01 Tue 6.29 ### ### ### 18.8 18.8 0.0
2005-Jan-31 Mon 6.24 ### ### 6.23 3,276,888 0 36.5 36.5 0.4
2005-Jan-28 Fri 6 6.26 ### ### 87.4 87.4 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 32.1 32.1 0.0
2005-Jan-24 Mon ### 6.2 ### ### 31.7 31.7 0.0
2005-Jan-21 Fri ### 6.21 ### ### 1,474,226 4,577,471 ### ### 0.0
2005-Jan-20 Thu ### 6.2 ### ### 4,174,420 ### ### ### 0.0
2005-Jan-19 Wed ### 6.23 ### 6.22 83.3 83.3 0.4
2005-Jan-18 Tue ### ### 6.5 6.51 21.7 21.7 ###
2005-Jan-17 Mon ### ### 6.55 ### 695,677 2,278,342 ### ### 0.0
2005-Jan-14 Fri 6.58 ### 6.5 6.56 1,394,754 4,532,950 ### ### 0.5
2005-Jan-13 Thu ### 6.7 6.56 6.58 1,794,357 11,896,586 ### ### 0.5
2005-Jan-12 Wed ### ### 6.59 ### 1,523,182 5,018,884 26.4 26.4 0.0
2005-Jan-11 Tue 6.79 6.88 ### ### ### ### 0.0
2005-Jan-10 Mon ### 6.83 ### 6.79 1,400,256 4,781,874 86.6 86.6 0.5
2005-Jan-07 Fri 6.55 6.56 6.53 6.56 1,213,148 7,940,053 ### ### 0.5
2005-Jan-06 Thu 6.53 6.56 6.5 6.55 70.7 70.7 0.5
2005-Jan-05 Wed 6.56 6.57 6.5 6.55 1,427,129 9,326,288 31.0 31.0 0.5
2005-Jan-04 Tue ### 6.7 6.59 ### 28.4 28.4 0.0
2004-Dec-31 Fri 6.55 ### 6.52 6.58 ### ### 0.5
2004-Dec-30 Thu 6.53 6.56 6.5 6.54 289,950 1,893,373 ### ### 0.5
2004-Dec-29 Wed 6.49 6.55 6.46 6.54 392,248 2,551,573 79.0 79.0 0.5
2004-Dec-24 Fri 6.45 6.48 6.4 6.46 68.0 68.0 ###
2004-Dec-23 Thu ### 6.43 ### 6.4 ### ### 0.5
2004-Dec-22 Wed 6.45 6.46 ### ### ### ### 0.0
2004-Dec-21 Tue 6.43 6.52 6.41 6.45 72.2 72.2 ###
2004-Dec-20 Mon 6.23 6.42 6.22 ### 1,936,577 ### ### ### 0.0
2004-Dec-17 Fri ### 6.21 ### 6.21 3,396,177 10,545,129 78.8 78.8 ###
2004-Dec-16 Thu ### ### ### ### 3,952,844 0 ### ### 0.0
2004-Dec-15 Wed 6.25 6.25 ### ### 22.0 22.0 0.0
2004-Dec-14 Tue 6.25 6.25 ### 6.2 1,647,957 ### ### ### 0.4
2004-Dec-13 Mon ### ### 6.23 6.24 1,235,285 ### ### ### 0.4
2004-Dec-10 Fri ### ### 6.26 ### 1,224,985 ### 32.5 32.5 0.0
2004-Dec-09 Thu 6.25 ### 6.2 6.26 74.3 74.3 0.4
2004-Dec-08 Wed ### ### ### 6.24 ### ### 0.4
2004-Dec-07 Tue 6.45 6.45 ### ### 3,028,777 ### 26.3 26.3 0.0
2004-Dec-06 Mon 6.45 ### 6.43 6.48 ### ### 0.5
2004-Dec-03 Fri 6.4 6.49 ### 6.41 ### ### 0.5
2004-Dec-02 Thu ### 6.45 ### 6.4 4,312,428 13,907,580 74.0 74.0 0.5
2004-Dec-01 Wed ### ### 6.27 ### ### ### 0.0
2004-Nov-30 Tue ### ### ### 6.28 1,909,772 0 ### ### 0.4
2004-Nov-29 Mon ### 6.21 ### ### 70.4 70.4 0.0
2004-Nov-26 Fri ### ### ### ### 30.6 30.6 0.0
2004-Nov-25 Thu ### 6.2 ### ### 69.7 69.7 0.0
2004-Nov-24 Wed ### ### ### ### 68.8 68.8 0.0
2004-Nov-23 Tue ### ### ### ### 65.3 65.3 0.0
2004-Nov-22 Mon 6.2 6.2 ### ### 5,143,085 ### 35.1 35.1 0.0
2004-Nov-19 Fri 6.23 6.23 ### 6.2 ### ### 0.4
2004-Nov-18 Thu 6.26 ### ### 6.23 3,821,629 0 29.3 29.3 0.4
2004-Nov-17 Wed ### ### ### ### 3,134,354 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 78.8 78.8 0.0
2004-Nov-15 Mon ### 6.22 ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 852,427 0 67.6 67.6 0.0
2004-Nov-11 Thu ### ### ### ### 1,773,480 0 25.4 25.4 0.0
2004-Nov-10 Wed ### ### ### ### 2,444,372 0 ### ### 0.0
2004-Nov-09 Tue ### ### ### 6 ### ### 0.4
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### 5.86 ### ### ### 0.0
2004-Nov-04 Thu 5.76 5.88 5.76 5.84 3,571,875 ### ### ### 0.4
2004-Nov-03 Wed 5.74 5.74 ### 5.74 66.4 66.4 0.4
2004-Nov-02 Tue ### 5.72 ### 5.72 84.9 84.9 0.4
2004-Nov-01 Mon ### ### 5.58 5.59 1,623,747 4,530,254 ### ### ###
2004-Oct-29 Fri 5.55 ### 5.54 5.56 ### ### 0.4
2004-Oct-28 Thu 5.49 5.55 5.46 5.51 3,031,950 16,690,884 67.5 67.5 ###
2004-Oct-27 Wed 5.5 5.58 5.47 5.47 1,265,785 ### 24.5 24.5 ###
2004-Oct-26 Tue 5.5 5.55 5.48 5.49 35.0 35.0 0.4
2004-Oct-25 Mon ### ### 5.48 5.5 ### ### 0.4
2004-Oct-22 Fri 5.58 ### 5.58 ### 73.3 73.3 0.0
2004-Oct-21 Thu 5.49 ### 5.47 5.55 1,909,149 5,221,522 ### ### ###
2004-Oct-20 Wed 5.49 5.52 5.42 5.49 ### ### 0.4
2004-Oct-19 Tue 5.42 5.5 5.42 5.46 2,584,855 ### ### ### ###
2004-Oct-18 Mon 5.5 5.5 5.42 5.44 1,921,679 ### 24.2 24.2 0.4
2004-Oct-15 Fri 5.48 5.52 5.48 5.48 ### ### ###
2004-Oct-14 Thu 5.45 5.58 5.43 5.49 6,678,076 ### ### ### 0.4
2004-Oct-13 Wed 5.47 5.47 ### 5.45 3,798,451 ### ### ### ###
2004-Oct-12 Tue 5.45 5.52 5.43 5.46 65.7 65.7 ###
2004-Oct-11 Mon 5.5 5.51 5.43 5.45 ### ### ###
2004-Oct-08 Fri 5.55 5.55 5.47 5.49 2,378,973 13,108,141 ### ### 0.4
2004-Oct-07 Thu ### ### 5.56 5.58 2,362,579 ### 22.3 22.3 0.4
2004-Oct-06 Wed ### ### ### ### 2,068,284 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 33.9 33.9 0.0
2004-Oct-04 Mon ### ### 5.52 5.57 ### ### 0.4
2004-Oct-01 Fri ### ### 5.5 5.54 1,598,487 ### 16.2 16.2 0.4
2004-Sep-30 Thu ### 5.72 ### ### 1,420,941 ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue 5.48 ### 5.47 5.58 ### ### 0.4
2004-Sep-27 Mon 5.4 5.48 ### 5.48 2,024,974 5,548,428 84.2 84.2 ###
2004-Sep-24 Fri ### 5.43 ### 5.4 1,970,658 ### 75.6 75.6 0.4
2004-Sep-23 Thu ### 5.4 ### ### 71.3 71.3 0.0
2004-Sep-22 Wed 5.4 5.42 ### 5.4 2,189,046 ### 66.5 66.5 0.4
2004-Sep-21 Tue ### 5.44 ### 5.44 ### ### 0.4
2004-Sep-20 Mon 5.48 5.55 5.44 5.44 1,320,584 ### ### ### 0.4
2004-Sep-17 Fri 5.44 5.47 ### 5.47 ### ### ###
2004-Sep-16 Thu 5.41 5.48 5.4 5.41 3,227,444 ### 62.6 62.6 ###
2004-Sep-15 Wed 5.48 5.49 5.46 5.47 32.1 32.1 ###
2004-Sep-14 Tue ### 5.45 ### 5.45 83.9 83.9 ###
2004-Sep-13 Mon 5.25 ### 5.24 ### 76.8 76.8 0.0
2004-Sep-10 Fri 5.22 5.26 5.22 5.22 1,191,954 ### ### ### 0.4
2004-Sep-09 Thu 5.2 5.25 5.2 5.22 73.3 73.3 0.4
2004-Sep-08 Wed 5.22 5.23 ### 5.21 1,724,570 4,509,750 32.5 32.5 0.4
2004-Sep-07 Tue 5.21 5.24 ### 5.23 ### ### ###
2004-Sep-06 Mon 5.2 5.24 ### 5.2 1,332,950 3,492,329 71.2 71.2 ###
2004-Sep-03 Fri 5.24 5.24 ### 5.2 25.4 25.4 ###
2004-Sep-02 Thu 5.24 5.26 5.23 5.23 ### ### ###
2004-Sep-01 Wed 5.28 5.29 5.23 5.25 ### ### 0.4
2004-Aug-31 Tue ### ### 5.24 5.28 1,053,841 ### 31.7 31.7 0.4
2004-Aug-30 Mon ### ### 5.24 5.29 ### ### 0.4
2004-Aug-27 Fri ### ### 5.27 ### 63.6 63.6 0.0
2004-Aug-26 Thu 5.25 ### 5.25 5.26 1,982,780 ### ### ### 0.4
2004-Aug-25 Wed 5.22 5.25 ### 5.25 724,382 ### ### ### 0.4
2004-Aug-24 Tue ### 5.25 ### 5.24 1,384,852 ### ### ### 0.4
2004-Aug-23 Mon 5.24 5.25 ### ### ### ### 0.0
2004-Aug-20 Fri ### 5.25 ### 5.25 2,017,252 5,295,286 ### ### 0.4
2004-Aug-19 Thu ### ### ### ### 1,811,745 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 30.7 30.7 0.0
2004-Aug-17 Tue ### ### ### ### 2,809,521 0 ### ### 0.0
2004-Aug-16 Mon ### ### 5 ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 34.3 34.3 0.0
2004-Aug-12 Thu ### ### ### ### 2,074,523 0 29.1 29.1 0.0
2004-Aug-11 Wed ### 5.2 ### ### 3,019,040 ### 18.8 18.8 0.0
2004-Aug-10 Tue ### ### ### ### 82.0 82.0 0.0
2004-Aug-09 Mon ### ### ### ### 1,593,025 0 79.6 79.6 0.0
2004-Aug-06 Fri 5 ### ### 5 9,683,953 0 ### ### 0.4
2004-Aug-05 Thu 5 ### ### ### 16,852,753 0 77.0 77.0 0.0
2004-Aug-04 Wed 5.51 5.52 ### ### 1.9 1.9 0.0
2004-Aug-03 Tue 5.57 5.57 5.5 5.53 923,170 5,109,745 ### ### ###
2004-Aug-02 Mon 5.5 5.56 5.5 5.54 75.6 75.6 0.4
2004-Jul-30 Fri 5.52 5.54 5.47 5.5 ### ### 0.4
2004-Jul-29 Thu 5.51 5.53 5.49 5.51 2,285,527 12,593,253 71.6 71.6 ###
2004-Jul-28 Wed 5.52 5.53 5.48 5.52 2,717,049 14,957,354 ### ### 0.4
2004-Jul-27 Tue 5.58 5.59 5.52 5.53 3,407,348 ### ### ### ###
2004-Jul-26 Mon 5.42 5.58 5.42 5.58 5,951,971 32,735,840 93.4 93.4 0.4
2004-Jul-23 Fri ### 5.4 ### ### 2,749,042 ### 78.5 78.5 0.0
2004-Jul-22 Thu 5.25 ### 5.23 ### 81.2 81.2 0.0
2004-Jul-21 Wed 5.23 5.29 5.22 5.28 ### ### 0.4
2004-Jul-20 Tue 5.27 ### 5.22 5.25 ### ### 0.4
2004-Jul-19 Mon 5.25 ### 5.24 ### 77.7 77.7 0.0
2004-Jul-16 Fri 5.25 5.25 ### 5.24 ### ### 0.4
2004-Jul-15 Thu ### ### 5.21 5.25 19.9 19.9 0.4
2004-Jul-14 Wed ### ### 5.29 ### 1,422,080 ### ### ### 0.0
2004-Jul-13 Tue 5.4 5.4 ### ### 1,178,120 3,180,924 ### ### 0.0
2004-Jul-12 Mon 5.43 5.43 ### ### 21.9 21.9 0.0
2004-Jul-09 Fri 5.43 5.47 5.41 5.43 1,424,947 ### ### ### 0.4
2004-Jul-08 Thu 5.42 5.47 5.41 5.42 1,120,555 ### 67.6 67.6 0.4
2004-Jul-07 Wed 5.43 5.48 5.4 5.43 65.2 65.2 0.4
2004-Jul-06 Tue 5.4 5.45 ### 5.42 ### ### 0.4
2004-Jul-05 Mon ### 5.4 ### ### 1,361,745 ### ### ### 0.0
2004-Jul-02 Fri ### 5.4 ### ### 850,327 2,295,882 70.9 70.9 0.0
2004-Jul-01 Thu ### ### ### ### 1,571,353 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 2,345,840 0 ### ### 0.0
2004-Jun-29 Tue 5.22 ### 5.22 ### 1,256,142 ### 88.0 88.0 0.0
2004-Jun-28 Mon 5.21 5.23 ### 5.22 75.5 75.5 0.4
2004-Jun-25 Fri 5.21 5.23 5.21 5.23 ### ### ###
2004-Jun-24 Thu 5.25 5.26 ### 5.21 27.4 27.4 0.4
2004-Jun-23 Wed ### 5.25 ### 5.25 1,086,182 2,851,227 80.7 80.7 0.4
2004-Jun-22 Tue ### 5.2 ### ### 1,404,851 ### ### ### 0.0
2004-Jun-21 Mon 5.23 5.23 5.2 5.22 2,513,758 13,109,247 ### ### 0.4
2004-Jun-18 Fri 5.27 5.27 5.21 5.24 3,207,025 ### ### ### 0.4
2004-Jun-17 Thu 5.2 5.25 5.2 5.21 68.1 68.1 0.4
2004-Jun-16 Wed ### 5.2 ### ### 72.4 72.4 0.0
2004-Jun-15 Tue 5.2 5.22 ### ### 4,744,240 ### ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 3,041,473 0 73.1 73.1 0.0
2004-Jun-11 Fri ### ### ### ### 3,041,473 0 73.1 73.1 0.0
2004-Jun-10 Thu ### ### ### ### 2,407,326 0 73.9 73.9 0.0
2004-Jun-09 Wed ### 5.21 ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 89.8 89.8 0.0
2004-Jun-07 Mon ### ### ### ### 3,551,949 0 ### ### 0.0
2004-Jun-04 Fri 4.89 ### 4.86 ### 73.5 73.5 0.0
2004-Jun-03 Thu ### ### 4.89 4.89 ### ### ###
2004-Jun-02 Wed ### ### ### ### 749,247 0 25.0 25.0 0.0
2004-Jun-01 Tue ### ### ### ### 76.9 76.9 0.0
2004-May-31 Mon 4.88 ### 4.88 ### 79.1 79.1 0.0
2004-May-28 Fri ### ### 4.88 4.88 2,692,857 6,570,571 20.4 20.4 0.3
2004-May-27 Thu ### ### 4.86 4.88 ### ### 0.3
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue 4.86 ### 4.83 4.89 ### ### ###
2004-May-24 Mon ### ### 4.87 ### 76.7 76.7 0.0
2004-May-21 Fri ### ### 4.84 ### 1,123,443 ### ### ### 0.0
2004-May-20 Thu ### ### 4.82 ### 3,918,874 9,444,486 ### ### 0.0
2004-May-19 Wed ### 5 4.87 ### 3,036,146 14,983,380 79.9 79.9 0.0
2004-May-18 Tue 4.82 4.89 4.75 4.88 3,028,125 ### ### ### 0.3
2004-May-17 Mon 4.7 4.82 ### 4.81 1,804,820 ### ### ### ###
2004-May-14 Fri 4.8 4.8 4.7 4.7 3,013,270 ### 15.7 15.7 0.3
2004-May-13 Thu ### ### 4.77 4.8 14.5 14.5 0.3
2004-May-12 Wed 4.85 ### 4.83 4.89 75.9 75.9 ###
2004-May-11 Tue 4.79 4.82 4.74 4.82 1,940,687 9,276,483 75.9 75.9 0.3
2004-May-10 Mon 4.85 4.89 4.82 4.82 ### ### 0.3
2004-May-07 Fri ### ### 4.89 ### ### ### 0.0
2004-May-06 Thu ### ### ### ### 30.1 30.1 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue 5 ### 4.89 ### 3,316,275 ### ### ### 0.0
2004-May-03 Mon ### ### 5 5 25.5 25.5 0.4
2004-Apr-30 Fri ### ### ### ### 3,518,023 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 2,776,482 0 ### ### 0.0
2004-Apr-28 Wed ### 5.2 ### 5.2 2,256,483 5,866,855 ### ### ###
2004-Apr-27 Tue ### ### ### ### 1,282,178 0 74.4 74.4 0.0
2004-Apr-26 Mon 5.24 5.24 ### ### 134,352 ### ### ### 0.0
2004-Apr-23 Fri 5.2 5.24 ### 5.22 1,480,847 ### 69.8 69.8 0.4
2004-Apr-22 Thu 5.26 5.28 ### 5.2 ### ### ###
2004-Apr-21 Wed ### 5.25 ### 5.22 2,428,722 ### ### ### 0.4
2004-Apr-20 Tue ### ### ### ### 81.4 81.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 1,056,670 0 ### ### 0.0
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 656,228 0 34.5 34.5 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu 5 ### 5 ### 1,879,675 4,699,187 ### ### 0.0
2004-Apr-07 Wed ### ### 5 ### 30.1 30.1 0.0
2004-Apr-06 Tue ### ### ### ### 1,161,242 0 37.3 37.3 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 2,365,085 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 1,900,082 0 71.8 71.8 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue 5 ### ### ### 3,922,042 0 75.2 75.2 0.0
2004-Mar-29 Mon 4.85 ### 4.83 ### ### ### 0.0
2004-Mar-26 Fri 4.8 4.88 4.79 4.85 75.9 75.9 ###
2004-Mar-25 Thu 4.76 4.83 4.75 4.79 ### ### 0.3
2004-Mar-24 Wed 4.84 4.85 4.75 4.78 ### ### ###
2004-Mar-23 Tue 4.87 ### 4.82 4.85 ### ### ###
2004-Mar-22 Mon ### ### ### ### 1,548,673 0 36.1 36.1 0.0
2004-Mar-19 Fri ### ### ### ### 1,094,159 0 ### ### 0.0
2004-Mar-18 Thu ### ### 4.89 ### 3,071,042 ### 74.7 74.7 0.0
2004-Mar-17 Wed 4.88 ### 4.86 ### ### ### 0.0
2004-Mar-16 Tue ### ### 4.86 4.86 1,378,773 ### 34.4 34.4 0.3
2004-Mar-15 Mon 4.89 ### 4.86 ### 2,492,475 ### ### ### 0.0
2004-Mar-12 Fri 4.77 4.87 4.75 4.87 86.7 86.7 0.3
2004-Mar-11 Thu 4.8 4.82 4.74 4.8 72.2 72.2 0.3
2004-Mar-10 Wed ### ### 4.82 4.84 1,345,245 3,242,040 21.4 21.4 0.3
2004-Mar-09 Tue ### ### 4.87 4.88 24.8 24.8 0.3
2004-Mar-08 Mon ### ### ### ### 73.4 73.4 0.0
2004-Mar-05 Fri ### ### ### ### 2,618,676 0 ### ### 0.0
2004-Mar-04 Thu 4.87 ### 4.84 ### 1,641,879 3,973,347 ### ### 0.0
2004-Mar-03 Wed 4.88 ### 4.87 4.87 35.1 35.1 0.3
2004-Mar-02 Tue ### ### 4.88 4.88 17.8 17.8 0.3
2004-Mar-01 Mon ### ### ### ### 1,420,357 0 30.5 30.5 0.0
2004-Feb-27 Fri ### ### ### ### 4,453,974 0 73.8 73.8 0.0
2004-Feb-26 Thu ### ### ### ### 4,822,427 0 ### ### 0.0
2004-Feb-25 Wed ### 5 4.89 5 14,311,448 ### 78.6 78.6 0.4
2004-Feb-24 Tue ### ### 4.86 ### ### ### 0.0
2004-Feb-23 Mon 4.87 4.87 4.81 4.87 71.8 71.8 0.3
2004-Feb-20 Fri ### ### 4.87 4.88 1,563,245 ### 33.7 33.7 0.3
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### 14.84 ### 890,770 ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### 14.89 ### ### ### 0.0
2004-Feb-02 Mon ### ### 14.89 ### 34.4 34.4 0.0
2004-Jan-30 Fri ### ### ### ### 34.2 34.2 0.0
2004-Jan-29 Thu ### ### ### ### 75.0 75.0 0.0
2004-Jan-28 Wed ### 15.2 ### ### ### ### 0.0
2004-Jan-27 Tue 15.25 15.25 ### ### ### ### 0.0
2004-Jan-23 Fri 15.25 15.25 ### ### 408,829 3,117,321 ### ### 0.0
2004-Jan-22 Thu ### ### 15.25 15.28 1,203,282 9,175,025 29.0 29.0 ###
2004-Jan-21 Wed ### ### ### 15.25 28.4 28.4 ###
2004-Jan-20 Tue 15.25 ### 15.22 ### 810,179 ### ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 1,366,454 0 73.8 73.8 0.0
2004-Jan-16 Fri ### 15.2 ### ### 507,876 3,859,857 33.6 33.6 0.0
2004-Jan-15 Thu ### ### ### ### 20.1 20.1 0.0
2004-Jan-14 Wed 15.2 15.26 ### ### 1,024,722 7,818,628 ### ### 0.0
2004-Jan-13 Tue 15.25 15.29 ### ### 33.1 33.1 0.0
2004-Jan-12 Mon ### 15.25 ### ### 71.5 71.5 0.0
2004-Jan-09 Fri 15.2 15.25 ### ### 448,984 ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 408,245 0 ### ### 0.0
2004-Jan-07 Wed ### ### 14.89 ### 1,130,320 ### ### ### 0.0
2004-Jan-06 Tue 14.74 ### 14.74 14.88 1,224,521 ### ### ### 1.1
2004-Jan-05 Mon ### ### 14.52 ### 75.4 75.4 0.0
2004-Jan-02 Fri ### 14.7 ### ### ### ### 0.0
2003-Dec-31 Wed 14.54 ### 14.54 ### ### ### 0.0
2003-Dec-30 Tue 14.49 ### 14.49 14.58 70.9 70.9 ###
2003-Dec-29 Mon 14.45 ### 14.45 14.49 162,372 ### 68.7 68.7 ###
2003-Dec-24 Wed 14.45 ### 14.45 14.5 ### ### 1.0
2003-Dec-23 Tue 14.46 14.5 ### 14.4 481,649 3,491,955 27.5 27.5 1.0
2003-Dec-22 Mon 14.43 14.55 14.43 14.47 ### ### ###
2003-Dec-19 Fri 14.75 14.75 14.43 14.43 415,389 6,060,525 ### ### ###
2003-Dec-18 Thu 14.75 14.8 ### ### 1,935,945 ### ### ### 0.0
2003-Dec-17 Wed 14.79 14.8 ### ### ### ### 0.0
2003-Dec-16 Tue 14.48 14.79 14.48 14.79 931,748 ### ### ### ###
2003-Dec-15 Mon 14.5 14.52 14.45 14.48 737,486 10,682,484 32.5 32.5 1.0
2003-Dec-12 Fri 14.48 ### ### 14.4 261,326 0 31.1 31.1 1.0
2003-Dec-11 Thu ### ### ### ### 22.4 22.4 0.0
2003-Dec-10 Wed 14.75 14.78 14.59 ### ### ### 0.0
2003-Dec-09 Tue 14.8 14.85 14.7 14.75 ### ### ###
2003-Dec-08 Mon 15.21 15.27 14.74 14.78 789,345 11,844,121 ### ### 1.1
2003-Dec-05 Fri ### ### 14.84 ### 81.1 81.1 0.0
2003-Dec-04 Thu ### ### 14.7 ### 28.6 28.6 0.0
2003-Dec-03 Wed 14.8 ### 14.79 ### 930,821 6,883,421 79.6 79.6 0.0
2003-Dec-02 Tue 14.4 14.78 ### 14.75 1,538,370 11,368,554 ### ### ###
2003-Dec-01 Mon 14.52 14.52 ### ### 28.7 28.7 0.0
2003-Nov-28 Fri 14.5 14.52 ### 14.49 2,355,152 ### 29.8 29.8 ###
2003-Nov-27 Thu 14.51 14.55 14.46 14.5 32.7 32.7 1.0
2003-Nov-26 Wed 14.44 ### 14.44 14.52 480,346 ### ### ### 1.0
2003-Nov-25 Tue 14.56 ### 14.47 14.47 914,770 ### 32.2 32.2 ###
2003-Nov-24 Mon ### 14.5 14.27 ### 437,971 ### 73.7 73.7 0.0
2003-Nov-21 Fri 14.48 14.48 14.27 ### 660,049 ### 31.1 31.1 0.0
2003-Nov-20 Thu ### 14.81 14.43 14.43 590,346 8,630,858 ### ### ###
2003-Nov-19 Wed 14.59 14.59 ### 14.5 912,252 6,654,878 ### ### 1.0
2003-Nov-18 Tue 14.75 14.75 14.5 ### 42.2 42.2 0.0
2003-Nov-17 Mon 14.8 14.85 ### 14.77 ### ### 1.1
2003-Nov-14 Fri ### 14.78 14.48 ### 314,587 ### 71.6 71.6 0.0
2003-Nov-13 Thu ### ### 14.41 14.59 ### ### 1.0
2003-Nov-12 Wed 14.7 14.7 14.52 14.52 715,184 ### 27.5 27.5 1.0
2003-Nov-11 Tue ### ### ### 14.76 26.5 26.5 1.1
2003-Nov-10 Mon ### ### 14.8 ### 709,457 5,249,981 ### ### 0.0
2003-Nov-07 Fri 14.75 ### ### ### 990,684 0 82.5 82.5 0.0
2003-Nov-06 Thu 14.72 14.8 14.49 14.73 ### ### 1.1
2003-Nov-05 Wed 14.85 14.86 ### 14.72 616,841 4,583,128 36.7 36.7 ###
2003-Nov-04 Tue 14.87 ### 14.84 14.89 75.9 75.9 ###
2003-Nov-03 Mon 14.88 ### 14.75 14.85 ### ### ###
2003-Oct-31 Fri 14.5 ### 14.4 ### 827,775 5,959,980 ### ### 0.0
2003-Oct-30 Thu 14.2 ### 14.2 ### 239,859 ### 76.2 76.2 0.0
2003-Oct-29 Wed ### 14.28 ### ### 380,481 ### ### ### 0.0
2003-Oct-28 Tue ### ### ### ### 32.8 32.8 0.0
2003-Oct-27 Mon 14.24 14.25 ### ### 270,253 1,925,552 ### ### 0.0
2003-Oct-24 Fri ### 14.24 ### ### 277,188 1,973,578 ### ### 0.0
2003-Oct-23 Thu 13.85 ### 13.8 ### 508,187 ### ### ### 0.0
2003-Oct-22 Wed ### ### 13.86 13.86 28.4 28.4 ###
2003-Oct-21 Tue ### ### ### ### 804,652 0 68.6 68.6 0.0
2003-Oct-20 Mon ### ### 13.76 ### 550,873 ### ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 65.9 65.9 0.0
2003-Oct-16 Thu 14.2 14.2 ### ### 27.3 27.3 0.0
2003-Oct-15 Wed ### ### ### 14.2 ### ### 1.0
2003-Oct-14 Tue ### 14.45 ### ### 605,672 4,375,980 17.3 17.3 0.0
2003-Oct-13 Mon ### ### ### 14.29 743,177 0 76.6 76.6 ###
2003-Oct-10 Fri ### ### 13.89 ### 353,282 2,453,543 65.1 65.1 0.0
2003-Oct-09 Thu 13.76 ### 13.75 13.85 2,689,850 ### ### ### ###
2003-Oct-08 Wed 13.46 13.8 13.46 13.75 80.9 80.9 1.0
2003-Oct-07 Tue 13.5 ### 13.4 13.42 29.0 29.0 1.0
2003-Oct-06 Mon 13.2 13.49 ### 13.46 ### ### ###
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue 13.2 13.25 ### ### 354,670 2,349,688 ### ### 0.0
2003-Sep-29 Mon ### 13.2 ### ### 75.8 75.8 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### 13.21 ### ### 1,169,350 7,723,556 ### ### 0.0
2003-Sep-24 Wed ### 13.28 ### 13.28 938,479 ### ### ### 0.9
2003-Sep-23 Tue 13.2 13.2 ### ### 922,257 ### ### ### 0.0
2003-Sep-22 Mon 13.21 ### ### 13.23 869,220 0 74.4 74.4 0.9
2003-Sep-19 Fri 13.23 13.28 ### 13.25 64.7 64.7 ###
2003-Sep-18 Thu ### 13.2 ### ### 31.7 31.7 0.0
2003-Sep-17 Wed ### 13.22 ### ### 516,223 ### 72.6 72.6 0.0
2003-Sep-16 Tue ### ### 12.86 ### 1,026,129 ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 37.9 37.9 0.0
2003-Sep-12 Fri ### 13.4 ### ### 2,623,447 ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 1,120,876 0 36.5 36.5 0.0
2003-Sep-10 Wed 12.74 13.2 ### ### 2,109,945 ### 80.8 80.8 0.0
2003-Sep-09 Tue ### ### 12.77 12.77 ### ### 0.9
2003-Sep-08 Mon ### ### ### ### 499,345 0 31.5 31.5 0.0
2003-Sep-05 Fri ### ### ### ### 1,143,777 0 31.6 31.6 0.0
2003-Sep-04 Thu 12.72 ### 12.72 ### ### ### 0.0
2003-Sep-03 Wed 12.86 12.88 12.7 12.7 843,871 ### ### ### 0.9
2003-Sep-02 Tue ### ### 12.81 12.88 1,706,072 ### 27.3 27.3 ###
2003-Sep-01 Mon ### ### ### ### 646,826 0 35.1 35.1 0.0
2003-Aug-29 Fri ### ### 12.88 ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 811,959 0 69.5 69.5 0.0
2003-Aug-26 Tue ### ### ### ### 627,722 0 ### ### 0.0
2003-Aug-25 Mon ### ### ### ### ### ### 0.0
2003-Aug-22 Fri ### ### ### ### ### ### 0.0
2003-Aug-21 Thu ### ### 12.85 ### 71.9 71.9 0.0
2003-Aug-20 Wed ### ### ### ### 1,087,382 0 34.1 34.1 0.0
2003-Aug-19 Tue 12.85 ### 12.8 ### ### ### 0.0
2003-Aug-18 Mon 12.87 ### 12.79 12.85 619,428 3,961,242 ### ### 0.9
2003-Aug-15 Fri ### ### 12.86 12.88 32.1 32.1 ###
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### 12.84 ### 1,118,728 ### 68.2 68.2 0.0
2003-Aug-12 Tue ### 13.2 ### ### 1,362,854 ### 21.9 21.9 0.0
2003-Aug-11 Mon 13.24 ### ### ### 806,489 0 30.9 30.9 0.0
2003-Aug-08 Fri 13.2 13.25 ### 13.24 800,549 ### 68.3 68.3 0.9
2003-Aug-07 Thu 13.24 13.24 ### ### ### ### 0.0
2003-Aug-06 Wed ### 13.24 ### ### 675,173 4,469,645 27.3 27.3 0.0
2003-Aug-05 Tue 13.2 13.25 ### 13.22 644,025 ### 71.4 71.4 0.9
2003-Aug-04 Mon 13.24 13.24 ### ### 684,079 ### 20.7 20.7 0.0
2003-Aug-01 Fri 13.23 ### ### 13.27 ### ### 0.9
2003-Jul-31 Thu 13.2 13.2 ### 13.2 ### ### 0.9
2003-Jul-30 Wed ### ### ### ### 475,144 0 29.8 29.8 0.0
2003-Jul-29 Tue 13.29 13.29 ### ### 1,359,946 9,036,841 ### ### 0.0
2003-Jul-28 Mon 13.46 13.5 ### 13.29 ### ### ###
2003-Jul-25 Fri ### 13.45 ### ### 1,410,475 9,485,444 86.3 86.3 0.0
2003-Jul-24 Thu 12.87 ### 12.87 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### 12.88 ### ### ###
2003-Jul-22 Tue ### 12.7 12.45 ### 605,973 ### 37.4 37.4 0.0
2003-Jul-21 Mon ### 12.74 ### 12.72 ### ### 0.9
2003-Jul-18 Fri 12.75 12.75 12.58 ### ### ### 0.0
2003-Jul-17 Thu 12.55 12.75 12.52 ### 80.9 80.9 0.0
2003-Jul-16 Wed 12.47 ### 12.47 12.54 925,340 ### ### ### 0.9
2003-Jul-15 Tue 12.25 12.45 12.25 12.43 987,649 ### 82.3 82.3 0.9
2003-Jul-14 Mon 12.26 ### 12.22 12.28 ### ### 0.9
2003-Jul-11 Fri ### 12.24 ### 12.21 67.6 67.6 0.9
2003-Jul-10 Thu 12.28 ### 12.2 12.25 ### ### 0.9
2003-Jul-09 Wed 12.27 12.29 ### 12.28 441,788 2,714,787 ### ### 0.9
2003-Jul-08 Tue ### ### ### 12.27 660,142 0 78.3 78.3 ###
2003-Jul-07 Mon ### 12.24 ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### 17.8 17.8 0.0
2003-Jul-03 Thu 12.2 12.4 12.2 ### ### ### 0.0
2003-Jul-02 Wed ### 12.25 ### 12.22 627,625 ### ### ### 0.9
2003-Jul-01 Tue 12.5 12.5 ### ### 1,139,420 7,121,375 ### ### 0.0
2003-Jun-30 Mon ### ### ### 12.55 530,553 0 32.8 32.8 ###
2003-Jun-27 Fri ### ### 12.27 ### 405,148 2,485,582 ### ### 0.0
2003-Jun-25 Wed 12.54 12.58 ### ### 795,982 5,006,726 ### ### 0.0
2003-Jun-24 Tue 12.5 12.7 ### 12.44 734,747 4,665,643 ### ### 0.9
2003-Jun-23 Mon 12.7 12.79 12.51 12.51 19.8 19.8 ###
2003-Jun-20 Fri ### 12.75 12.58 ### ### ### 0.0
2003-Jun-19 Thu ### 12.74 ### ### 1,243,581 ### 26.2 26.2 0.0
2003-Jun-18 Wed ### 12.75 12.58 12.58 1,129,678 14,307,371 ### ### 0.9
2003-Jun-17 Tue 12.57 ### 12.46 12.53 32.1 32.1 ###
2003-Jun-16 Mon 12.4 12.48 ### ### 659,558 4,115,641 21.1 21.1 0.0
2003-Jun-13 Fri ### ### 12.23 ### 451,677 ### 68.1 68.1 0.0
2003-Jun-12 Thu ### ### 12.25 ### 480,223 ### ### ### 0.0
2003-Jun-11 Wed 12.46 12.55 12.23 12.23 763,242 ### ### ### ###
2003-Jun-10 Tue ### 12.7 12.25 12.28 731,142 ### ### ### 0.9
2003-Jun-06 Fri ### 12.76 12.56 12.7 421,242 5,332,923 ### ### 0.9
2003-Jun-05 Thu ### 12.78 12.24 12.52 1,219,450 ### 83.2 83.2 0.9
2003-Jun-04 Wed 11.89 12.2 11.85 ### ### ### 0.0
2003-Jun-03 Tue ### ### 11.71 11.74 17.1 17.1 0.8
2003-Jun-02 Mon ### ### 11.84 ### 362,328 2,144,981 ### ### 0.0
2003-May-30 Fri ### ### 11.8 11.82 ### ### 0.8
2003-May-29 Thu 12.24 12.25 ### ### 1,228,523 ### ### ### 0.0
2003-May-28 Wed ### 12.29 ### 12.2 540,181 ### 73.8 73.8 ###
2003-May-27 Tue ### 12.2 ### ### 641,325 3,912,082 ### ### 0.0
2003-May-26 Mon 12.24 12.25 ### ### ### ### 0.0
2003-May-23 Fri 12.44 12.44 12.2 12.25 291,081 ### ### ### 0.9
2003-May-22 Thu 12.25 12.25 ### 12.2 29.5 29.5 ###
2003-May-21 Wed ### 12.42 ### ### 1,144,628 ### 30.5 30.5 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### 12.2 876,125 0 ### ### ###
2003-May-16 Fri 12.5 12.59 12.25 12.28 14.3 14.3 0.9
2003-May-15 Thu 12.79 12.84 12.47 12.5 1,148,875 ### ### ### 0.9
2003-May-14 Wed 12.7 ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### 13.85 27.4 27.4 ###
2003-May-12 Mon 13.8 ### 13.72 13.73 ### ### ###
2003-May-09 Fri 13.46 13.82 13.41 13.7 84.6 84.6 1.0
2003-May-08 Thu ### 13.47 13.2 13.42 ### ### 1.0
2003-May-07 Wed 13.26 13.44 ### 13.24 536,485 3,605,179 30.1 30.1 0.9
2003-May-06 Tue 13.2 13.2 12.87 ### 399,188 ### ### ### 0.0
2003-May-05 Mon ### ### ### ### 294,520 0 80.8 80.8 0.0
2003-May-02 Fri ### ### ### ### 33.5 33.5 0.0
2003-May-01 Thu ### ### 12.87 ### 524,072 ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 543,683 0 72.4 72.4 0.0
2003-Apr-28 Mon ### ### 12.71 ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 1,139,547 0 88.3 88.3 0.0
2003-Apr-23 Wed 12.4 12.56 ### 12.56 ### ### 0.9
2003-Apr-22 Tue 12.5 12.55 12.2 ### 384,443 4,757,482 15.0 15.0 0.0
2003-Apr-17 Thu ### 12.52 12.27 12.45 585,722 7,260,024 ### ### ###
2003-Apr-16 Wed ### ### 12.24 12.25 28.5 28.5 0.9
2003-Apr-15 Tue ### ### ### 12.25 ### ### 0.9
2003-Apr-14 Mon 12.2 12.25 ### ### ### ### 0.0
2003-Apr-11 Fri 12.25 ### ### 12.22 ### ### 0.9
2003-Apr-10 Thu ### 12.5 ### ### ### ### 0.0
2003-Apr-09 Wed ### ### ### ### 408,522 0 ### ### 0.0
2003-Apr-08 Tue ### 12.4 ### ### 992,842 6,155,620 86.0 86.0 0.0
2003-Apr-07 Mon 11.89 ### 11.89 ### ### ### 0.0
2003-Apr-04 Fri 11.75 11.88 ### 11.7 18.4 18.4 0.8
2003-Apr-03 Thu 11.77 11.84 ### ### 24.1 24.1 0.0
2003-Apr-02 Wed ### ### ### ### 825,841 0 ### ### 0.0
2003-Apr-01 Tue 11.75 ### ### 11.83 ### ### 0.8
2003-Mar-31 Mon ### ### ### ### 18.5 18.5 0.0
2003-Mar-28 Fri ### ### ### ### 18.3 18.3 0.0
2003-Mar-27 Thu 12.8 12.8 ### 12.54 652,479 ### ### ### 0.9
2003-Mar-26 Wed 12.71 12.85 ### 12.84 816,021 ### ### ### 0.9
2003-Mar-25 Tue ### ### ### 12.55 506,187 0 ### ### ###
2003-Mar-24 Mon 12.76 12.76 ### ### 10.2 10.2 0.0
2003-Mar-21 Fri 12.5 12.8 ### 12.8 ### ### 0.9
2003-Mar-20 Thu 12.2 ### 12.2 12.44 ### ### 0.9
2003-Mar-19 Wed 11.85 ### 11.8 ### 77.1 77.1 0.0
2003-Mar-18 Tue ### ### ### ### 841,720 0 21.6 21.6 0.0
2003-Mar-17 Mon ### ### 11.2 ### 17.8 17.8 0.0
2003-Mar-14 Fri 11.45 11.5 11.28 11.45 69.1 69.1 0.8
2003-Mar-13 Thu ### ### 10.83 ### 36.5 36.5 0.0
2003-Mar-12 Wed ### ### 10.8 ### 80.0 80.0 0.0
2003-Mar-11 Tue 10.52 ### 10.52 ### ### ### 0.0
2003-Mar-10 Mon 10.77 10.89 10.58 ### 154,477 ### 27.3 27.3 0.0
2003-Mar-07 Fri ### ### 10.8 10.8 20.6 20.6 ###
2003-Mar-06 Thu ### ### ### ### 1,768,474 0 25.9 25.9 0.0
2003-Mar-05 Wed 11.2 11.2 10.76 ### 2,950,073 ### ### ### 0.0
2003-Mar-04 Tue 11.2 11.24 ### 11.22 391,382 ### ### ### ###
2003-Mar-03 Mon ### ### 11.2 11.23 27.9 27.9 0.8
2003-Feb-28 Fri 11.48 11.5 ### ### ### ### 0.0
2003-Feb-27 Thu ### 11.4 ### ### 695,926 3,966,778 ### ### 0.0
2003-Feb-26 Wed ### 11.4 ### ### ### ### 0.0
2003-Feb-25 Tue ### ### 10.88 10.88 522,047 ### ### ### 0.8
2003-Feb-24 Mon 11.51 ### ### ### 19.1 19.1 0.0
2003-Feb-21 Fri 11.5 11.56 ### ### 633,880 3,663,826 23.5 23.5 0.0
2003-Feb-20 Thu ### ### 11.4 11.51 543,171 3,096,074 ### ### 0.8
2003-Feb-19 Wed ### 12.22 ### ### 350,381 2,140,827 26.5 26.5 0.0
2003-Feb-18 Tue ### ### 11.88 ### 352,459 ### 26.5 26.5 0.0
2003-Feb-17 Mon ### ### ### ### 315,147 0 ### ### 0.0
2003-Feb-14 Fri 11.82 ### 11.5 ### ### ### 0.0
2003-Feb-13 Thu ### ### 11.8 11.82 29.3 29.3 0.8
2003-Feb-12 Wed ### ### ### ### 567,680 0 77.7 77.7 0.0
2003-Feb-11 Tue ### ### ### 11.8 ### ### 0.8
2003-Feb-10 Mon ### ### ### ### 19.6 19.6 0.0
2003-Feb-07 Fri 12.4 12.4 12.25 ### 27.1 27.1 0.0
2003-Feb-06 Thu 12.73 12.73 12.45 12.46 768,253 ### 22.0 22.0 0.9
2003-Feb-05 Wed 12.75 12.8 ### 12.73 465,683 2,980,371 37.4 37.4 ###
2003-Feb-04 Tue 12.59 12.8 12.45 12.7 718,329 ### 80.4 80.4 0.9
2003-Feb-03 Mon ### ### ### ### 15.2 15.2 0.0
2003-Jan-31 Fri 12.4 12.45 ### 12.45 592,458 3,688,051 70.1 70.1 ###
2003-Jan-30 Thu 12.47 12.47 12.29 ### 445,351 5,513,445 ### ### 0.0
2003-Jan-29 Wed 12.75 12.75 12.41 12.47 617,478 7,767,873 17.0 17.0 ###
2003-Jan-28 Tue 12.55 12.8 12.5 ### 86.5 86.5 0.0
2003-Jan-24 Fri 12.5 12.7 12.48 ### 409,641 5,157,380 78.5 78.5 0.0
2003-Jan-23 Thu ### 12.77 12.46 12.46 603,985 7,619,270 ### ### 0.9
2003-Jan-22 Wed ### ### ### ### 16.1 16.1 0.0
2003-Jan-21 Tue 12.89 ### 12.86 12.87 ### ### ###
2003-Jan-20 Mon ### ### 12.88 12.89 795,557 5,123,387 27.2 27.2 ###
2003-Jan-17 Fri ### ### 12.87 ### 616,857 3,969,474 24.4 24.4 0.0
2003-Jan-16 Thu ### ### ### ### 387,656 0 ### ### 0.0
2003-Jan-15 Wed 13.2 13.2 ### ### 274,153 ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 79.5 79.5 0.0
2003-Jan-13 Mon ### ### ### ### 1,045,382 0 ### ### 0.0
2003-Jan-10 Fri 13.2 13.2 ### ### 15.9 15.9 0.0
2003-Jan-09 Thu 13.49 13.5 ### ### ### ### 0.0
2003-Jan-08 Wed ### 13.52 ### 13.5 ### ### 1.0
2003-Jan-07 Tue ### ### ### ### 80.4 80.4 0.0
2003-Jan-06 Mon ### ### ### ### 509,341 0 22.9 22.9 0.0
2003-Jan-03 Fri ### ### ### ### 296,558 0 ### ### 0.0
2003-Jan-02 Thu ### ### ### ### 157,079 0 ### ### 0.0
2002-Dec-31 Tue ### ### ### ### ### ### 0.0
2002-Dec-30 Mon 12.87 ### 12.87 ### 180,053 1,158,641 ### ### 0.0
2002-Dec-27 Fri ### ### ### ### ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 232,523 0 ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 195,989 0 75.6 75.6 0.0
2002-Dec-20 Fri ### ### 12.8 ### 260,478 1,667,059 21.9 21.9 0.0
2002-Dec-19 Thu ### ### ### ### 23.8 23.8 0.0
2002-Dec-18 Wed ### ### ### ### 761,247 0 31.3 31.3 0.0
2002-Dec-17 Tue ### ### 12.76 ### 28.0 28.0 0.0
2002-Dec-16 Mon 12.57 ### 12.54 ### 143,082 897,124 ### ### 0.0
2002-Dec-13 Fri 12.72 12.78 ### ### ### ### 0.0
2002-Dec-12 Thu ### 12.75 12.57 ### 653,024 8,267,283 ### ### 0.0
2002-Dec-11 Wed ### 12.7 12.49 12.5 621,871 ### 28.3 28.3 0.9
2002-Dec-10 Tue ### ### ### ### 326,440 0 ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 74.0 74.0 0.0
2002-Dec-06 Fri 12.8 ### 12.79 ### 311,942 ### 78.3 78.3 0.0
2002-Dec-05 Thu 12.77 ### 12.7 12.79 604,883 ### ### ### ###
2002-Dec-04 Wed ### ### ### ### 13.4 13.4 0.0
2002-Dec-03 Tue ### ### ### ### 1,027,421 0 ### ### 0.0
2002-Dec-02 Mon ### 13.42 ### 13.4 ### ### 1.0
2002-Nov-29 Fri 13.26 13.4 ### ### 72.8 72.8 0.0
2002-Nov-28 Thu 13.47 13.49 13.27 13.28 1,181,989 ### 19.7 19.7 0.9
2002-Nov-27 Wed 12.88 ### 12.88 13.27 88.2 88.2 0.9
2002-Nov-26 Tue ### ### ### 12.85 1,678,559 0 84.6 84.6 0.9
2002-Nov-25 Mon ### ### ### 12.7 12.7 12.7 0.9
2002-Nov-22 Fri ### ### ### ### 603,427 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 12.85 ### 1,549,173 ### 11.8 11.8 0.0
2002-Nov-20 Wed 13.59 13.8 12.85 13.24 11.3 11.3 0.9
2002-Nov-19 Tue 14.4 14.42 ### ### ### ### 0.0
2002-Nov-18 Mon ### 14.4 ### ### 343,876 ### ### ### 0.0
2002-Nov-15 Fri ### 14.47 14.2 14.25 ### ### 1.0
2002-Nov-14 Thu 13.8 ### 13.8 ### 221,774 1,530,240 ### ### 0.0
2002-Nov-13 Wed ### ### ### 13.8 701,229 0 ### ### 1.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 83.1 83.1 0.0
2002-Nov-08 Fri ### ### ### ### 541,675 0 ### ### 0.0
2002-Nov-07 Thu 14.29 ### ### ### 1,179,854 0 ### ### 0.0
2002-Nov-06 Wed ### ### ### 14.21 973,381 0 ### ### ###
2002-Nov-05 Tue ### ### 14.5 ### 882,052 6,394,877 6.8 6.8 0.0
2002-Nov-04 Mon 14.71 15.45 14.55 ### 1,508,385 22,625,775 ### ### 0.0
2002-Nov-01 Fri ### 14.82 ### 14.72 ### ### ###
2002-Oct-31 Thu 13.4 ### 13.4 ### 618,885 4,146,529 ### ### 0.0
2002-Oct-30 Wed 13.4 13.55 ### 13.4 74.5 74.5 1.0
2002-Oct-29 Tue 13.45 13.48 13.27 13.41 31.6 31.6 1.0
2002-Oct-28 Mon ### 13.45 ### 13.4 549,175 ### 73.6 73.6 1.0
2002-Oct-25 Fri ### 13.55 ### 13.5 384,959 ### 77.0 77.0 1.0
2002-Oct-24 Thu 13.25 13.74 13.25 13.49 528,079 7,126,426 ### ### ###
2002-Oct-23 Wed ### 13.41 ### ### ### ### 0.0
2002-Oct-22 Tue ### 13.24 ### ### 1,242,346 ### 24.6 24.6 0.0
2002-Oct-21 Mon 13.58 13.58 ### ### 981,544 6,664,683 ### ### 0.0
2002-Oct-18 Fri ### 13.76 ### ### 33.5 33.5 0.0
2002-Oct-17 Thu 13.51 13.78 ### ### 81.9 81.9 0.0
2002-Oct-16 Wed ### 13.51 ### 13.29 804,042 ### 83.9 83.9 ###
2002-Oct-15 Tue ### ### 12.87 ### 71.2 71.2 0.0
2002-Oct-14 Mon 13.25 ### ### ### 427,920 0 ### ### 0.0
2002-Oct-11 Fri ### ### ### ### 631,770 0 74.5 74.5 0.0
2002-Oct-10 Thu 12.76 12.85 12.52 12.85 1,413,628 17,931,871 75.5 75.5 0.9
2002-Oct-09 Wed ### ### ### 12.75 1,133,586 0 86.2 86.2 ###
2002-Oct-08 Tue ### 12.47 11.86 12.41 711,920 ### ### ### ###
2002-Oct-07 Mon 12.5 12.5 ### ### 1,103,627 ### 8.3 8.3 0.0
2002-Oct-04 Fri ### ### 12.5 ### ### ### 0.0
2002-Oct-03 Thu ### ### ### ### 1,477,427 0 ### ### 0.0
2002-Oct-02 Wed 13.85 13.85 ### ### 1,513,827 10,483,251 ### ### 0.0
2002-Oct-01 Tue 13.78 13.86 13.5 ### 1,114,275 15,243,282 ### ### 0.0
2002-Sep-30 Mon 13.47 13.82 ### 13.82 705,570 4,875,488 ### ### 1.0
2002-Sep-27 Fri ### 13.79 ### 13.76 716,850 4,942,680 ### ### 1.0
2002-Sep-26 Thu 13.5 ### 13.45 13.78 696,871 4,686,457 ### ### 1.0
2002-Sep-25 Wed 13.56 13.76 13.5 13.57 ### ### ###
2002-Sep-24 Tue 13.85 13.85 13.23 13.7 ### ### 1.0
2002-Sep-23 Mon ### ### 13.85 ### 837,584 ### ### ### 0.0
2002-Sep-20 Fri 14.46 14.5 ### 14.2 718,955 5,212,423 18.1 18.1 1.0
2002-Sep-19 Thu ### ### 14.4 14.57 674,275 4,854,780 14.4 14.4 ###
2002-Sep-18 Wed ### ### 14.76 14.83 ### ### ###
2002-Sep-17 Tue ### 15.29 ### ### 1,610,686 ### 71.3 71.3 0.0
2002-Sep-16 Mon ### ### 14.5 14.89 393,849 ### 36.0 36.0 ###
2002-Sep-13 Fri 14.8 ### 14.76 14.84 2,292,028 ### ### ### ###
2002-Sep-12 Thu 14.86 ### 14.79 14.87 ### ### 1.1
2002-Sep-11 Wed ### ### 14.85 14.87 ### ### 1.1
2002-Sep-10 Tue ### ### ### ### 469,354 0 ### ### 0.0
2002-Sep-09 Mon ### ### 14.8 14.86 ### ### ###
2002-Sep-06 Fri 15.28 15.28 14.77 ### 417,389 ### 24.3 24.3 0.0
2002-Sep-05 Thu ### 15.4 ### ### 81.7 81.7 0.0
2002-Sep-04 Wed 15.4 15.4 14.8 ### 14.8 14.8 0.0
2002-Sep-03 Tue ### ### 15.4 15.59 552,957 ### 17.0 17.0 ###
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 16.25 15.8 ### 3,830,080 ### 25.7 25.7 0.0
2002-Aug-29 Thu ### 16.46 ### ### ### ### 0.0
2002-Aug-28 Wed 16.7 16.7 ### ### 1,001,970 8,366,449 ### ### 0.0
2002-Aug-27 Tue ### ### 16.58 ### 704,243 5,838,174 ### ### 0.0
2002-Aug-26 Mon 16.55 16.89 16.43 16.85 535,328 ### ### ### ###
2002-Aug-23 Fri 16.26 16.59 16.26 16.45 ### ### 1.2
2002-Aug-22 Thu 16.2 16.25 ### ### 28.6 28.6 0.0
2002-Aug-21 Wed 16.28 ### ### ### 287,650 0 26.3 26.3 0.0
2002-Aug-20 Tue 16.56 ### 16.23 ### 20.0 20.0 0.0
2002-Aug-19 Mon ### ### 16.21 ### ### ### 0.0
2002-Aug-16 Fri 16.45 16.54 16.4 16.5 363,777 ### 68.8 68.8 1.2
2002-Aug-15 Thu 16.8 16.83 16.4 16.43 1,083,581 ### 12.5 12.5 ###
2002-Aug-14 Wed ### ### ### ### 1,996,179 0 90.0 90.0 0.0
2002-Aug-13 Tue 15.85 ### 15.85 ### 653,945 ### 80.6 80.6 0.0
2002-Aug-12 Mon 15.79 ### 15.78 15.86 471,752 3,722,123 ### ### 1.1
2002-Aug-09 Fri ### 15.78 15.51 15.75 ### ### 1.1
2002-Aug-08 Thu 15.25 15.49 15.2 15.45 614,523 9,429,855 80.1 80.1 ###
2002-Aug-07 Wed ### 15.23 ### ### ### ### 0.0
2002-Aug-06 Tue ### ### ### 14.85 649,428 0 28.0 28.0 ###
2002-Aug-05 Mon ### ### ### 15.2 32.2 32.2 1.1
2002-Aug-02 Fri ### 15.4 15.2 ### 512,945 7,848,058 31.5 31.5 0.0
2002-Aug-01 Thu 15.54 ### 15.44 15.46 506,287 ### 26.8 26.8 1.1
2002-Jul-31 Wed 15.49 15.52 15.2 15.52 800,385 ### ### ### 1.1
2002-Jul-30 Tue 15.78 15.8 15.47 15.5 1,045,752 ### 17.6 17.6 1.1
2002-Jul-29 Mon 15.25 15.78 15.25 15.56 369,776 5,737,074 ### ### ###
2002-Jul-26 Fri 15.4 15.57 15.28 ### ### ### 0.0
2002-Jul-25 Thu 15.5 15.77 ### 15.41 1,159,526 ### 28.1 28.1 ###
2002-Jul-24 Wed ### ### ### ### ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 78.4 78.4 0.0
2002-Jul-22 Mon ### ### ### ### ### ### 0.0
2002-Jul-19 Fri ### 15.45 ### 15.42 ### ### ###
2002-Jul-18 Thu 15.72 15.72 15.43 15.55 ### ### ###
2002-Jul-17 Wed ### ### ### 15.57 ### ### 1.1
2002-Jul-16 Tue 16.22 ### 15.73 15.78 485,521 3,818,622 ### ### 1.1
2002-Jul-15 Mon 16.5 16.5 16.22 16.27 ### ### 1.2
2002-Jul-12 Fri ### ### 16.4 16.51 ### ### ###
2002-Jul-11 Thu 16.45 ### ### 16.5 366,175 0 78.8 78.8 1.2
2002-Jul-10 Wed ### ### ### 16.5 374,554 0 ### ### 1.2
2002-Jul-09 Tue ### ### 16.8 ### 401,152 3,369,676 22.8 22.8 0.0
2002-Jul-08 Mon 16.78 ### 16.78 ### 81.6 81.6 0.0
2002-Jul-05 Fri 16.59 16.7 16.41 ### 610,056 10,099,477 ### ### 0.0
2002-Jul-04 Thu 16.49 16.8 16.49 ### 475,571 7,915,879 75.8 75.8 0.0
2002-Jul-03 Wed 16.25 16.85 16.25 16.51 ### ### ###
2002-Jul-02 Tue 16.25 ### 16.25 ### ### ### 0.0
2002-Jul-01 Mon ### ### ### 16.25 322,458 0 ### ### ###
2002-Jun-28 Fri ### 16.45 ### 16.4 1,164,154 ### 74.4 74.4 ###
2002-Jun-27 Thu ### ### 15.89 ### ### ### 0.0
2002-Jun-26 Wed 16.29 16.29 15.55 15.89 510,071 ### ### ### ###
2002-Jun-25 Tue 16.71 16.73 ### 16.4 893,427 ### ### ### ###
2002-Jun-24 Mon 16.5 ### 16.5 ### 479,886 3,959,059 ### ### 0.0
2002-Jun-21 Fri ### 16.5 ### 16.44 77.0 77.0 1.2
2002-Jun-20 Thu 16.71 16.71 16.4 16.4 367,543 6,084,674 19.4 19.4 ###
2002-Jun-19 Wed ### ### 16.48 ### ### ### 0.0
2002-Jun-18 Tue ### ### ### ### 371,245 0 ### ### 0.0
2002-Jun-17 Mon 16.8 ### 16.58 ### ### ### 0.0
2002-Jun-14 Fri ### ### 16.75 16.8 ### ### 1.2
2002-Jun-13 Thu 17.55 ### ### ### ### ### 0.0
2002-Jun-12 Wed ### 17.52 17.24 17.52 83.7 83.7 ###
2002-Jun-11 Tue ### 17.25 ### 17.22 87.8 87.8 1.2
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### 17.49 ### ### 869,155 ### ### ### 0.0
2002-Jun-05 Wed 17.49 17.55 17.2 ### ### ### 0.0
2002-Jun-04 Tue ### 17.5 ### ### 168,129 1,471,128 84.6 84.6 0.0
2002-Jun-03 Mon 17.5 17.7 ### 17.4 897,922 ### ### ### 1.2
2002-May-31 Fri 17.71 17.75 17.45 17.57 25.3 25.3 1.3
2002-May-30 Thu 17.2 17.78 ### ### ### ### 0.0
2002-May-29 Wed 16.84 ### 16.83 ### ### ### 0.0
2002-May-28 Tue ### ### 16.82 16.85 569,173 4,786,744 ### ### ###
2002-May-27 Mon 16.89 ### 16.86 16.86 161,856 1,364,446 33.9 33.9 1.2
2002-May-24 Fri ### ### 16.8 16.89 ### ### ###
2002-May-23 Thu 16.81 ### 16.73 16.78 472,582 3,953,148 33.0 33.0 1.2
2002-May-22 Wed 16.56 16.89 16.56 16.76 1,182,984 ### ### ### 1.2
2002-May-21 Tue ### 16.27 ### ### 77.9 77.9 0.0
2002-May-20 Mon ### 16.2 ### ### 544,223 ### 32.4 32.4 0.0
2002-May-17 Fri ### ### ### ### 438,787 0 ### ### 0.0
2002-May-16 Thu 15.75 15.88 ### 15.87 ### ### ###
2002-May-15 Wed 15.56 15.8 15.4 15.75 1,394,776 ### 77.0 77.0 1.1
2002-May-14 Tue ### 15.45 14.87 ### ### ### 0.0
2002-May-13 Mon 15.28 15.28 14.82 14.82 600,224 9,033,371 ### ### 1.1
2002-May-10 Fri 15.48 15.49 15.28 ### 353,058 ### ### ### 0.0
2002-May-09 Thu 15.4 15.56 15.27 15.49 429,046 6,613,744 ### ### ###
2002-May-08 Wed ### 15.42 ### ### 941,024 ### 81.2 81.2 0.0
2002-May-07 Tue ### ### 15.2 15.2 1,737,055 ### 7.4 7.4 1.1
2002-May-06 Mon 16.28 ### ### ### 32.7 32.7 0.0
2002-May-03 Fri ### ### ### 16.4 283,027 0 19.5 19.5 ###
2002-May-02 Thu ### 16.75 ### 16.7 608,825 ### 76.4 76.4 1.2
2002-May-01 Wed ### 16.77 16.55 ### 164,029 2,732,723 32.1 32.1 0.0
2002-Apr-30 Tue ### ### ### ### 21.9 21.9 0.0
2002-Apr-29 Mon ### ### 16.8 ### 1,107,222 ### 38.8 38.8 0.0
2002-Apr-26 Fri ### 17.2 ### ### 70.0 70.0 0.0
2002-Apr-24 Wed 16.8 ### 16.8 ### 81.9 81.9 0.0
2002-Apr-23 Tue ### 16.78 ### 16.77 ### ### 1.2
2002-Apr-22 Mon 16.52 ### 16.5 16.57 73.3 73.3 ###
2002-Apr-19 Fri 16.5 16.53 ### 16.45 ### ### 1.2
2002-Apr-18 Thu 16.7 16.7 16.5 16.51 22.8 22.8 ###
2002-Apr-17 Wed 16.75 16.85 16.55 ### 899,788 15,026,459 ### ### 0.0
2002-Apr-16 Tue 16.59 ### 16.48 16.5 28.9 28.9 1.2
2002-Apr-15 Mon 16.88 16.88 ### ### 214,559 1,810,877 20.0 20.0 0.0
2002-Apr-12 Fri 16.88 ### 16.75 16.78 27.4 27.4 1.2
2002-Apr-11 Thu 16.88 ### 16.82 16.82 33.0 33.0 ###
2002-Apr-10 Wed ### ### 16.75 16.85 30.7 30.7 ###
2002-Apr-09 Tue ### 16.8 ### ### 85.8 85.8 0.0
2002-Apr-08 Mon ### ### ### ### 714,783 0 81.1 81.1 0.0
2002-Apr-05 Fri ### ### ### ### 576,770 0 74.1 74.1 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 891,758 0 ### ### 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### 16.25 ### ### 1,285,175 10,442,046 69.6 69.6 0.0
2002-Mar-27 Wed ### ### ### ### ### ### 0.0
2002-Mar-26 Tue ### ### 15.79 ### ### ### 0.0
2002-Mar-25 Mon ### ### 15.74 ### 72.9 72.9 0.0
2002-Mar-22 Fri ### ### ### ### 916,756 0 ### ### 0.0
2002-Mar-21 Thu ### ### 15.85 ### 945,282 7,491,359 71.9 71.9 0.0
2002-Mar-20 Wed ### ### 15.86 ### 74.3 74.3 0.0
2002-Mar-19 Tue ### ### ### ### 29.2 29.2 0.0
2002-Mar-18 Mon ### ### ### ### 35.8 35.8 0.0
2002-Mar-15 Fri 16.5 16.5 ### ### 574,184 ### ### ### 0.0
2002-Mar-14 Thu 16.25 16.55 16.2 16.442 80.1 80.1 1.2
2002-Mar-13 Wed ### ### ### ### 3,231,657 0 ### ### 0.0
2002-Mar-12 Tue 15.7 15.7 15.7 15.7 0 ###
2002-Mar-11 Mon ### 15.7 ### 15.7 708,477 5,561,544 82.7 82.7 ###
2002-Mar-08 Fri ### ### ### ### ### ### 0.0
2002-Mar-07 Thu ### 14.76 14.55 14.75 445,629 ### ### ### ###
2002-Mar-06 Wed ### ### 14.49 ### 329,682 2,388,546 ### ### 0.0
2002-Mar-05 Tue ### ### ### 14.723 ### ### ###
2002-Mar-04 Mon 14.8 15.25 14.75 ### ### ### 0.0
2002-Mar-01 Fri 14.77 14.8 ### 14.74 370,786 ### ### ### 1.1
2002-Feb-28 Thu 14.45 14.77 14.43 14.687 459,429 ### 84.1 84.1 ###
2002-Feb-27 Wed ### 14.42 13.8 ### 744,526 ### ### ### 0.0
2002-Feb-26 Tue ### ### 13.51 13.648 ### ### 1.0
2002-Feb-25 Mon 13.755 ### ### ### 186,671 0 ### ### 0.0
2002-Feb-22 Fri ### ### 13.7 13.72 19.4 19.4 ###
2002-Feb-21 Thu ### ### 13.8 ### 29.2 29.2 0.0
2002-Feb-20 Wed 13.85 ### 13.84 ### 709,243 ### 79.8 79.8 0.0
2002-Feb-19 Tue ### ### 13.85 13.878 ### ### ###
2002-Feb-18 Mon ### ### ### ### 1,578,389 0 ### ### 0.0
2002-Feb-15 Fri ### ### 13.75 13.75 ### ### 1.0
2002-Feb-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Feb-13 Wed ### ### 13.89 ### 456,770 ### ### ### 0.0
2002-Feb-12 Tue 13.55 13.83 13.53 13.8 530,478 ### 85.7 85.7 1.0
2002-Feb-11 Mon 13.573 13.7 13.521 13.521 597,220 ### ### ### 1.0
2002-Feb-08 Fri ### 13.78 13.41 13.55 27.6 27.6 1.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-19 21:49:33 thru 2024-04-19 21:49:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000