Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 24-Apr-20 02:59:59 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

(RBS) THE ROYAL BANK OF SCOTLAND PLC Daily Prices...

     Prev Section TOC    Company Info for RBS    Limits Next Section


Company Details for (RBS) THE ROYAL BANK OF SCOTLAND PLC

Listing Code RBS
Listing Name THE ROYAL BANK OF SCOTLAND PLC
GICS Sector Classification Pending
ISIN Name ROBERTS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RBS7


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for RBS .. Tuesday 20th June 2006

RBS 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 1.58 7 0.0
MAX ### 10,360,441 99.2


Font Format Legend

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


End of day Prices (full format),

19200 Days for (RBS) THE ROYAL BANK OF SCOTLAND PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.18899999999999997
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 2.5 2.5 2.5 2.5 ### ### 0.2
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 2.51 2.51 2.51 2.51 3,984 ### ### ### ###
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 2.5 2.5 2.5 2.5 84.9 84.9 0.2
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 2.5 2.5 2.5 2.5 34,328 85,820 76.0 76.0 0.2
2006-Jun-05 Mon 2.55 2.55 2.55 2.55 68.6 68.6 0.2
2006-Jun-02 Fri 2.55 2.55 2.55 2.55 50,658 129,177 ### ### 0.2
2006-Jun-01 Thu 2.55 2.55 2.55 2.55 44,177 112,651 68.1 68.1 0.2
2006-May-31 Wed 2.55 2.55 2.55 2.55 95,152 ### 68.7 68.7 0.2
2006-May-30 Tue 2.55 2.55 2.55 2.55 48,527 123,743 ### ### 0.2
2006-May-29 Mon 2.55 2.55 2.55 2.55 31,776 81,028 65.8 65.8 0.2
2006-May-26 Fri 2.55 2.55 2.55 2.55 3,224 8,221 ### ### 0.2
2006-May-25 Thu 2.55 ### 2.55 ### 31,476 ### 86.6 86.6 0.0
2006-May-24 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2006-May-19 Fri 2.54 2.55 2.54 2.55 ### ### 0.2
2006-May-18 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2006-May-17 Wed 2.52 2.52 2.5 2.5 17,348 43,543 ### ### 0.2
2006-May-16 Tue 2.5 2.54 2.5 2.54 7,750 ### 85.2 85.2 ###
2006-May-15 Mon ### ### ### ### 8,474 0 ### ### 0.0
2006-May-12 Fri 2.5 ### 2.5 ### 12,450 ### 93.0 93.0 0.0
2006-May-11 Thu 2.52 2.52 2.5 2.5 29.5 29.5 0.2
2006-May-10 Wed 2.5 2.51 2.5 2.51 70.0 70.0 ###
2006-May-09 Tue 2.5 2.5 2.48 2.5 65.6 65.6 0.2
2006-May-08 Mon 2.5 2.5 2.5 2.5 65.0 65.0 0.2
2006-May-05 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2006-May-04 Thu 2.5 2.5 2.5 2.5 39,688 99,220 ### ### 0.2
2006-May-03 Wed 2.47 2.5 2.47 2.5 ### ### 0.2
2006-May-02 Tue 2.46 2.5 2.46 2.5 84.3 84.3 0.2
2006-May-01 Mon 2.48 2.48 2.45 2.48 20,452 ### 67.3 67.3 0.2
2006-Apr-28 Fri 2.45 2.45 2.45 2.45 69.0 69.0 0.2
2006-Apr-27 Thu 2.47 2.47 2.45 2.45 ### ### 0.2
2006-Apr-26 Wed 2.45 2.46 2.45 2.46 48,528 ### ### ### 0.2
2006-Apr-24 Mon 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Apr-21 Fri 2.43 2.45 2.43 2.45 423,984 1,034,520 ### ### 0.2
2006-Apr-20 Thu 2.45 2.45 2.42 2.43 ### ### ###
2006-Apr-19 Wed 2.47 2.47 2.45 2.45 35.0 35.0 0.2
2006-Apr-18 Tue 2.47 2.48 2.47 2.48 87,150 ### ### ### 0.2
2006-Apr-13 Thu 2.47 2.49 2.47 2.47 56,654 ### 71.4 71.4 ###
2006-Apr-11 Tue 2.47 2.49 2.47 2.49 111,645 276,879 ### ### 0.2
2006-Apr-10 Mon 2.47 2.47 2.47 2.47 72.0 72.0 ###
2006-Apr-07 Fri 2.45 2.47 2.44 2.45 59,124 145,149 ### ### 0.2
2006-Apr-06 Thu 2.5 2.5 2.43 2.45 ### ### 0.2
2006-Apr-05 Wed 2.45 2.45 2.42 2.45 65.4 65.4 0.2
2006-Apr-04 Tue 2.41 2.45 2.41 2.45 37,256 ### ### ### 0.2
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 2.42 2.42 2.42 2.42 60.5 60.5 0.2
2006-Mar-30 Thu 2.42 2.42 2.42 2.42 ### ### 0.2
2006-Mar-29 Wed 2.42 2.42 2.42 2.42 ### ### 0.2
2006-Mar-28 Tue 2.44 2.44 2.44 2.44 ### ### 0.2
2006-Mar-27 Mon 2.42 2.42 2.42 2.42 2,888 6,988 ### ### 0.2
2006-Mar-24 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Mar-23 Thu 2.43 2.43 2.43 2.43 65.8 65.8 ###
2006-Mar-22 Wed 2.42 2.42 2.41 2.41 27.1 27.1 0.2
2006-Mar-21 Tue 2.41 2.41 2.41 2.41 ### ### 0.2
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 2.4 2.41 2.4 2.4 ### ### ###
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue ### 2.4 ### 2.4 ### ### ###
2006-Mar-13 Mon 2.4 2.4 2.4 2.4 129,420 ### ### ### ###
2006-Mar-10 Fri 2.4 2.44 2.4 2.44 80.2 80.2 0.2
2006-Mar-09 Thu ### 2.4 ### 2.4 ### ### ###
2006-Mar-08 Wed 2.4 2.44 ### 2.44 60,286 73,548 ### ### 0.2
2006-Mar-07 Tue 2.45 2.45 ### ### 14.7 14.7 0.0
2006-Mar-06 Mon 2.4 2.45 2.4 2.45 ### ### 0.2
2006-Mar-03 Fri 2.45 2.48 2.45 2.45 64.7 64.7 0.2
2006-Mar-02 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
2006-Mar-01 Wed 2.5 2.51 2.4 2.51 654,187 1,606,029 76.9 76.9 ###
2006-Feb-28 Tue 2.5 2.51 2.5 2.51 64.6 64.6 ###
2006-Feb-27 Mon 2.5 2.51 2.5 2.5 8,252 20,671 65.1 65.1 0.2
2006-Feb-24 Fri 2.51 2.51 2.51 2.51 64.7 64.7 ###
2006-Feb-23 Thu 2.51 2.51 2.51 2.51 ### ### ###
2006-Feb-22 Wed 2.51 2.51 2.5 2.5 30.5 30.5 0.2
2006-Feb-21 Tue 2.51 2.52 2.51 2.51 63.7 63.7 ###
2006-Feb-20 Mon 2.51 2.51 2.5 2.5 28.0 28.0 0.2
2006-Feb-17 Fri 2.55 2.55 2.5 2.5 16.3 16.3 0.2
2006-Feb-16 Thu 2.55 2.55 2.5 2.5 21.9 21.9 0.2
2006-Feb-15 Wed 2.53 2.55 2.53 2.53 23,328 59,253 74.1 74.1 ###
2006-Feb-14 Tue 2.56 2.56 2.55 2.55 33.3 33.3 0.2
2006-Feb-13 Mon 2.56 2.56 2.56 2.56 68,972 ### ### ### 0.2
2006-Feb-10 Fri 2.56 2.56 2.55 2.55 31.7 31.7 0.2
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 2.55 2.56 2.55 2.56 80.5 80.5 0.2
2006-Feb-07 Tue 2.56 2.56 2.55 2.55 31.8 31.8 0.2
2006-Feb-06 Mon 2.55 ### 2.55 ### 88.0 88.0 0.0
2006-Feb-03 Fri 2.53 2.55 2.53 2.55 ### ### 0.2
2006-Feb-02 Thu 2.52 2.53 2.52 2.52 ### ### ###
2006-Feb-01 Wed 2.53 2.53 2.52 2.53 19,477 49,179 ### ### ###
2006-Jan-31 Tue 2.54 2.54 2.53 2.53 32.0 32.0 ###
2006-Jan-30 Mon 2.54 2.54 2.53 2.53 ### ### ###
2006-Jan-27 Fri 2.53 2.54 2.53 2.54 42,924 ### ### ### ###
2006-Jan-25 Wed 2.53 2.54 2.53 2.54 21,742 ### 67.2 67.2 ###
2006-Jan-24 Tue 2.52 2.52 2.52 2.52 68.8 68.8 ###
2006-Jan-23 Mon 2.52 2.52 2.52 2.52 ### ### ###
2006-Jan-20 Fri 2.52 2.53 2.52 2.53 ### ### ###
2006-Jan-19 Thu 2.52 2.52 2.52 2.52 60,228 151,774 ### ### ###
2006-Jan-18 Wed 2.52 2.53 2.51 2.53 147,250 ### ### ### ###
2006-Jan-17 Tue 2.52 2.52 2.52 2.52 66.3 66.3 ###
2006-Jan-16 Mon 2.51 2.54 2.51 2.54 55,073 139,059 78.4 78.4 ###
2006-Jan-13 Fri 2.52 2.52 2.52 2.52 64.7 64.7 ###
2006-Jan-12 Thu 2.52 2.53 2.51 2.51 ### ### ###
2006-Jan-11 Wed 2.52 2.52 2.52 2.52 ### ### ###
2006-Jan-10 Tue 2.53 2.53 2.52 2.52 ### ### ###
2006-Jan-09 Mon 2.53 2.53 2.53 2.53 ### ### ###
2006-Jan-06 Fri 2.53 2.53 2.52 2.53 12,040 ### ### ### ###
2006-Jan-05 Thu 2.53 2.53 2.53 2.53 72.6 72.6 ###
2006-Jan-04 Wed 2.52 2.52 2.5 2.51 77,328 ### ### ### ###
2006-Jan-03 Tue 2.54 2.54 2.52 2.52 122,440 309,773 21.5 21.5 ###
2005-Dec-30 Fri 2.53 2.55 2.52 2.55 ### ### 0.2
2005-Dec-29 Thu 2.55 2.55 2.55 2.55 324 826 ### ### 0.2
2005-Dec-28 Wed 2.52 2.53 2.52 2.52 ### ### ###
2005-Dec-27 Tue 2.54 2.54 2.52 2.52 ### ### ###
2005-Dec-23 Fri 2.54 2.54 2.52 2.52 ### ### ###
2005-Dec-22 Thu 2.53 2.54 2.52 2.54 69.1 69.1 ###
2005-Dec-21 Wed 2.56 2.56 2.53 2.53 58,958 150,048 19.4 19.4 ###
2005-Dec-20 Tue 2.54 2.58 2.54 2.56 78.2 78.2 0.2
2005-Dec-19 Mon 2.53 2.54 2.53 2.53 ### ### ###
2005-Dec-16 Fri 2.53 2.54 2.52 2.53 319,440 808,183 67.8 67.8 ###
2005-Dec-15 Thu 2.52 2.54 2.52 2.53 76.7 76.7 ###
2005-Dec-14 Wed 2.26 2.5 2.26 2.5 ### ### 0.2
2005-Dec-13 Tue 2.26 2.27 2.26 2.26 27,048 ### ### ### ###
2005-Dec-12 Mon 2.25 2.26 2.25 2.26 73.5 73.5 ###
2005-Dec-09 Fri 2.21 2.25 2.21 2.25 ### ### ###
2005-Dec-08 Thu 2.25 2.25 2.21 2.21 ### ### 0.2
2005-Dec-07 Wed 2.26 2.26 2.26 2.26 2,574 ### 68.0 68.0 ###
2005-Dec-06 Tue 2.26 2.26 2.26 2.26 ### ### ###
2005-Dec-05 Mon 2.25 2.25 2.25 2.25 5,726 12,883 ### ### ###
2005-Dec-02 Fri 2.29 ### 2.26 2.26 ### ### ###
2005-Dec-01 Thu 2.23 ### 2.23 ### 14,486 16,151 92.6 92.6 0.0
2005-Nov-30 Wed 2.23 ### 2.21 ### 89.5 89.5 0.0
2005-Nov-29 Tue 2.22 2.26 2.2 2.23 ### ### ###
2005-Nov-28 Mon 2.28 2.29 2.25 2.26 ### ### ###
2005-Nov-25 Fri 2.28 ### 2.28 2.29 72.1 72.1 ###
2005-Nov-24 Thu ### ### 2.28 2.28 ### ### 0.2
2005-Nov-23 Wed ### ### ### ### 3,920 0 86.3 86.3 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 21.4 21.4 0.0
2005-Nov-18 Fri ### ### ### ### 67.3 67.3 0.0
2005-Nov-17 Thu ### ### 2.28 2.28 29,680 ### 18.3 18.3 0.2
2005-Nov-16 Wed ### ### ### ### 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 14,543 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 2.4 2.4 ### ### 15.8 15.8 0.0
2005-Nov-09 Wed ### 2.4 ### ### ### ### 0.0
2005-Nov-08 Tue 2.4 2.4 ### ### 29.0 29.0 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### 2.41 ### 2.41 7,586 9,141 ### ### 0.2
2005-Nov-03 Thu 2.4 2.41 ### ### ### ### 0.0
2005-Nov-02 Wed 2.41 2.41 2.41 2.41 74.2 74.2 0.2
2005-Nov-01 Tue 2.43 2.43 2.4 2.4 ### ### ###
2005-Oct-31 Mon ### 2.4 ### 2.4 7,888 ### 66.7 66.7 ###
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu 2.4 2.4 ### ### 2,240 2,688 20.8 20.8 0.0
2005-Oct-26 Wed 2.4 2.4 ### ### 26.5 26.5 0.0
2005-Oct-25 Tue 2.41 2.41 2.4 2.41 69.2 69.2 0.2
2005-Oct-24 Mon 2.45 2.45 2.4 2.4 28,179 ### ### ### ###
2005-Oct-21 Fri 2.45 2.45 2.45 2.45 15,221 ### 70.3 70.3 0.2
2005-Oct-20 Thu 2.47 2.47 2.43 2.43 ### ### ###
2005-Oct-19 Wed 2.45 2.49 2.45 2.49 29,157 ### ### ### 0.2
2005-Oct-18 Tue 2.45 2.48 2.45 2.45 ### ### 0.2
2005-Oct-17 Mon 2.45 2.48 2.44 2.46 71.6 71.6 0.2
2005-Oct-14 Fri 2.49 2.49 2.48 2.49 73.6 73.6 0.2
2005-Oct-13 Thu 2.45 2.45 2.44 2.44 33.9 33.9 0.2
2005-Oct-12 Wed 2.48 2.49 2.48 2.49 16,050 39,884 67.1 67.1 0.2
2005-Oct-11 Tue 2.5 2.5 2.45 2.47 25.0 25.0 ###
2005-Oct-10 Mon 2.48 2.5 2.48 2.48 ### ### 0.2
2005-Oct-07 Fri 2.45 2.46 2.45 2.45 59.3 59.3 0.2
2005-Oct-06 Thu 2.5 2.5 ### 2.45 22,880 ### ### ### 0.2
2005-Oct-05 Wed ### 2.7 ### 2.5 10,360,441 ### ### ### 0.2
2005-Oct-04 Tue ### ### 2.2 2.28 13.6 13.6 0.2
2005-Oct-03 Mon 2.4 2.4 ### ### ### ### 0.0
2005-Sep-30 Fri ### 2.4 ### 2.4 80.8 80.8 ###
2005-Sep-29 Thu 2.46 2.46 2.41 2.44 24.2 24.2 0.2
2005-Sep-28 Wed 2.45 2.46 2.45 2.45 ### ### 0.2
2005-Sep-27 Tue 2.51 2.51 2.45 2.46 18.4 18.4 0.2
2005-Sep-26 Mon 2.5 2.5 2.5 2.5 65.4 65.4 0.2
2005-Sep-23 Fri ### ### 2.59 ### 21,280 27,557 66.1 66.1 0.0
2005-Sep-22 Thu ### ### 2.59 ### 12,350 ### 20.7 20.7 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### 2.58 2.58 6,783 8,750 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 8,659 0 75.1 75.1 0.0
2005-Sep-16 Fri ### ### ### ### ### ### 0.0
2005-Sep-15 Thu 2.55 2.58 2.55 2.58 8,858 22,720 ### ### 0.2
2005-Sep-14 Wed 2.53 2.55 2.53 2.55 74.2 74.2 0.2
2005-Sep-13 Tue 2.55 2.55 2.51 2.51 25,958 65,673 17.7 17.7 ###
2005-Sep-12 Mon 2.52 2.56 2.52 2.55 ### ### 0.2
2005-Sep-09 Fri 2.51 2.51 2.5 2.5 ### ### 0.2
2005-Sep-08 Thu 2.51 2.54 2.51 2.54 ### ### ###
2005-Sep-07 Wed 2.55 2.55 2.5 2.5 14.0 14.0 0.2
2005-Sep-06 Tue 2.58 2.58 2.5 2.5 123,354 ### ### ### 0.2
2005-Sep-05 Mon 2.59 2.59 2.56 2.56 25.7 25.7 0.2
2005-Sep-02 Fri 2.59 2.59 2.55 2.59 16,788 43,145 68.9 68.9 0.2
2005-Sep-01 Thu ### ### 2.59 2.59 26.9 26.9 0.2
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 20,150 0 78.8 78.8 0.0
2005-Aug-26 Fri 2.59 ### 2.59 ### 22,350 28,943 69.2 69.2 0.0
2005-Aug-25 Thu ### ### ### ### 18.6 18.6 0.0
2005-Aug-24 Wed 2.59 ### 2.59 ### 74.7 74.7 0.0
2005-Aug-23 Tue ### ### 2.59 2.59 ### ### 0.2
2005-Aug-22 Mon 2.7 2.7 ### 2.7 43,755 ### ### ### 0.2
2005-Aug-19 Fri 2.73 2.73 2.7 2.7 4,550 12,353 ### ### 0.2
2005-Aug-18 Thu ### 2.75 ### 2.73 ### ### ###
2005-Aug-17 Wed 2.73 2.73 ### ### 11.2 11.2 0.0
2005-Aug-16 Tue 2.58 2.8 2.55 2.7 228,653 611,646 94.2 94.2 0.2
2005-Aug-15 Mon 2.58 2.58 2.57 2.57 54,425 140,144 32.1 32.1 ###
2005-Aug-12 Fri 2.58 2.59 2.58 2.58 68.6 68.6 0.2
2005-Aug-11 Thu 2.55 2.58 2.53 2.55 62.9 62.9 0.2
2005-Jul-27 Wed 0 0 0 0 0 0.0
2005-Jul-26 Tue ### ### ### ### 4,778 0 ### ### 0.0
2005-Jul-25 Mon 9.89 9.89 9.88 9.88 1,472 14,550 ### ### 0.7
2005-Jul-22 Fri 9.85 9.85 9.85 9.85 650 ### 62.9 62.9 ###
2005-Jul-21 Thu 9.87 ### 9.87 ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### 9.87 9.87 10,829 53,441 23.4 23.4 ###
2005-Jul-18 Mon 9.8 ### 9.8 ### 82.0 82.0 0.0
2005-Jul-15 Fri 9.8 ### 9.8 ### 2,221 10,882 ### ### 0.0
2005-Jul-14 Thu 9.8 9.8 9.8 9.8 67.1 67.1 0.7
2005-Jul-13 Wed 9.8 9.8 9.8 9.8 ### ### 0.7
2005-Jul-12 Tue ### ### ### ### 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri 9.75 9.75 9.75 9.75 0 ###
2005-Jul-07 Thu 9.75 9.75 9.75 9.75 0 ###
2005-Jul-06 Wed 9.8 9.8 9.75 9.75 ### ### ###
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### 9.8 ### ### ### 0.0
2005-Jul-01 Fri 9.86 9.86 9.86 9.86 61.2 61.2 0.7
2005-Jun-30 Thu ### ### ### ### 30.0 30.0 0.0
2005-Jun-29 Wed ### ### ### ### 2,385 0 34.1 34.1 0.0
2005-Jun-28 Tue ### ### ### ### 150 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 19,145 0 ### ### 0.0
2005-Jun-24 Fri 9.75 9.75 9.75 9.75 ### ### ###
2005-Jun-23 Thu 9.75 9.75 9.75 9.75 1,175 11,456 ### ### ###
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### 9.75 ### 4,943 ### ### ### 0.0
2005-Jun-20 Mon ### ### 9.85 ### 40,150 ### 76.1 76.1 0.0
2005-Jun-17 Fri 9.8 ### 9.8 9.8 14,823 ### ### ### 0.7
2005-Jun-16 Thu ### ### 9.41 9.74 18.4 18.4 0.7
2005-Jun-15 Wed ### ### ### ### 8,250 0 19.8 19.8 0.0
2005-Jun-14 Tue ### ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### ### 32,056 0 71.2 71.2 0.0
2005-Jun-09 Thu 9.75 ### 9.75 ### 33,942 ### ### ### 0.0
2005-Jun-08 Wed 9.5 ### 9.5 9.75 25,671 ### ### ### ###
2005-Jun-07 Tue 8.7 ### 8.7 9 8,847 38,484 ### ### 0.6
2005-Jun-06 Mon ### 8.75 ### 8.5 16,675 72,953 ### ### 0.6
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 653 0 31.6 31.6 0.0
2005-Jun-01 Wed 8 ### 8 ### 10,026 ### 71.4 71.4 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### ### ### 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu 8.27 8.27 ### ### 9,483 ### ### ### 0.0
2005-May-25 Wed ### 8.4 ### ### 70.5 70.5 0.0
2005-May-24 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-23 Mon 8.4 8.4 8.4 8.4 67.3 67.3 ###
2005-May-20 Fri ### ### 8.25 8.25 ### ### ###
2005-May-19 Thu 8.45 8.5 8.4 8.4 14,183 119,846 25.0 25.0 ###
2005-May-18 Wed 8.4 8.4 8.4 8.4 ### ### ###
2005-May-17 Tue 8.4 8.45 8.4 8.45 ### ### ###
2005-May-16 Mon 8.25 8.25 8.25 8.25 47 387 ### ### ###
2005-May-13 Fri 8.4 8.4 8.25 8.25 17.8 17.8 ###
2005-May-12 Thu 8.4 8.45 8.2 8.4 ### ### ###
2005-May-11 Wed ### ### ### 8.5 21,823 0 94.3 94.3 0.6
2005-May-10 Tue ### ### ### ### ### ### 0.0
2005-May-09 Mon ### ### 8 8 28.8 28.8 ###
2005-May-06 Fri 8.21 8.21 ### ### 3,278 13,456 24.8 24.8 0.0
2005-May-05 Thu 8.22 8.22 8.22 8.22 ### ### 0.6
2005-May-04 Wed 8.22 8.22 8.22 8.22 ### ### 0.6
2005-May-03 Tue 8.4 8.4 8.4 8.4 0 ###
2005-May-02 Mon ### 8.4 ### 8.4 77.6 77.6 ###
2005-Apr-29 Fri ### ### 8.25 ### 38.8 38.8 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 1,180 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 2,183 0 71.3 71.3 0.0
2005-Apr-21 Thu 8.4 8.4 8.4 8.4 ### ### ###
2005-Apr-20 Wed 8.45 8.45 8.41 8.41 ### ### ###
2005-Apr-19 Tue 8.41 8.85 8.41 8.85 89.6 89.6 0.6
2005-Apr-18 Mon ### ### ### ### ### ### 0.0
2005-Apr-15 Fri 8.75 8.75 8.75 8.75 0 0.6
2005-Apr-14 Thu 8.76 8.76 8.75 8.75 1,240 10,856 45.5 45.5 0.6
2005-Apr-13 Wed 8.73 8.75 8.73 8.75 1,478 ### ### ### 0.6
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 8.7 8.84 ### ### 40.2 40.2 0.0
2005-Apr-08 Fri ### ### ### ### 67.4 67.4 0.0
2005-Apr-07 Thu 8.7 8.7 ### ### 250 1,087 ### ### 0.0
2005-Apr-06 Wed 8.7 8.7 8.7 8.7 ### ### ###
2005-Apr-05 Tue 8.7 8.7 8.7 8.7 72.1 72.1 ###
2005-Apr-04 Mon 8.7 8.7 8.7 8.7 76.8 76.8 ###
2005-Apr-01 Fri 8.7 8.7 8.7 8.7 65.0 65.0 ###
2005-Mar-31 Thu 8.78 8.78 8.7 8.7 22.9 22.9 ###
2005-Mar-30 Wed 8.86 8.86 ### ### 35.1 35.1 0.0
2005-Mar-29 Tue ### ### ### ### 49.4 49.4 0.0
2005-Mar-24 Thu ### ### ### ### 2,248 0 38.8 38.8 0.0
2005-Mar-23 Wed ### ### ### ### 2,652 0 ### ### 0.0
2005-Mar-22 Tue 9 9 9 9 76.4 76.4 0.6
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 9 9 8.86 ### ### ### 0.0
2005-Mar-17 Thu 9.2 9.2 9.2 9.2 0 0.7
2005-Mar-16 Wed 9.2 9.2 9.2 9.2 0 0.7
2005-Mar-15 Tue 9.2 9.2 9.2 9.2 ### ### 0.7
2005-Mar-14 Mon 9.2 9.24 9.2 9.24 2,050 ### 72.4 72.4 ###
2005-Mar-11 Fri ### 9.24 ### 9.24 1,350 ### ### ### ###
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 171 0 ### ### 0.0
2005-Mar-08 Tue 9 9 ### ### 24.0 24.0 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### 9 ### 9 47,350 213,075 76.8 76.8 0.6
2005-Mar-03 Thu ### 9 8.72 ### 4,623 40,959 30.1 30.1 0.0
2005-Mar-02 Wed 9 9 8.7 8.8 ### ### 0.6
2005-Mar-01 Tue ### 9.2 9 9 26.3 26.3 0.6
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri 9.2 9.2 ### ### ### ### 0.0
2005-Feb-24 Thu 9.21 9.21 9.2 9.2 42.0 42.0 0.7
2005-Feb-23 Wed ### ### 9.25 9.25 7,279 ### 32.7 32.7 ###
2005-Feb-22 Tue 9.48 9.5 9.48 9.5 4,050 ### ### ### 0.7
2005-Feb-21 Mon 9.5 9.5 9.48 9.48 35.6 35.6 0.7
2005-Feb-18 Fri 9.45 9.45 9.45 9.45 874 8,259 ### ### 0.7
2005-Feb-17 Thu 9.5 9.5 9.5 9.5 0 0.7
2005-Feb-16 Wed 9.5 9.5 9.5 9.5 2,120 20,140 73.6 73.6 0.7
2005-Feb-15 Tue 9.5 9.5 9.5 9.5 0 0.7
2005-Feb-14 Mon 9.5 9.5 9.5 9.5 587 5,576 ### ### 0.7
2005-Feb-11 Fri 9.49 9.5 9.49 9.5 2,755 26,158 ### ### 0.7
2005-Feb-10 Thu 9.45 9.45 9.45 9.45 74.2 74.2 0.7
2005-Feb-09 Wed ### ### ### ### 270 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### 9.28 9.28 2,182 10,124 ### ### 0.7
2005-Feb-07 Mon ### ### 9.29 ### 10,672 49,571 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 4,050 0 71.1 71.1 0.0
2005-Feb-01 Tue 9.49 9.49 ### ### 11,549 ### ### ### 0.0
2005-Jan-31 Mon 9.45 9.5 ### ### 4,352 20,672 20.1 20.1 0.0
2005-Jan-28 Fri 9.45 9.45 9.45 9.45 1,040 9,828 70.0 70.0 0.7
2005-Jan-27 Thu 9.5 9.5 9.5 9.5 0 0.7
2005-Jan-25 Tue 9.5 9.5 9.4 9.5 1,375 ### 72.2 72.2 0.7
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri 9.5 9.5 9.49 9.5 67.7 67.7 0.7
2005-Jan-20 Thu 9.49 9.5 9.49 9.5 ### ### 0.7
2005-Jan-19 Wed ### 9.5 ### 9.5 88.7 88.7 0.7
2005-Jan-18 Tue 9.5 9.5 ### ### 17.4 17.4 0.0
2005-Jan-17 Mon ### 9.5 ### 9.5 8,670 41,182 ### ### 0.7
2005-Jan-14 Fri 9 ### 9 ### ### ### 0.0
2005-Jan-13 Thu ### 9 ### 9 20,528 92,376 69.2 69.2 0.6
2005-Jan-12 Wed ### ### ### ### 30,050 0 72.4 72.4 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 16,374 0 ### ### 0.0
2005-Jan-07 Fri ### ### 8.87 8.87 ### ### ###
2005-Jan-06 Thu 8.84 ### 8.84 ### 86.9 86.9 0.0
2005-Jan-05 Wed 8.5 8.8 8.5 8.8 10,378 ### ### ### 0.6
2005-Jan-04 Tue ### 8.45 ### 8.45 29,322 123,885 ### ### ###
2004-Dec-31 Fri 8 ### 8 ### 93.4 93.4 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 28.5 28.5 0.0
2004-Dec-22 Wed ### ### ### ### 5,385 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 3,057 0 27.6 27.6 0.0
2004-Dec-20 Mon 7.86 7.86 7.86 7.86 0 ###
2004-Dec-17 Fri ### ### 7.86 7.86 21.7 21.7 ###
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed 7.85 ### 7.85 ### ### ### 0.0
2004-Dec-14 Tue 7.85 7.85 7.85 7.85 2,552 ### ### ### ###
2004-Dec-13 Mon ### ### 7.85 7.85 ### ### ###
2004-Dec-10 Fri 7.85 ### 7.85 ### ### ### 0.0
2004-Dec-09 Thu 7.85 7.85 7.85 7.85 74.1 74.1 ###
2004-Dec-08 Wed ### ### 7.85 7.85 21,350 ### ### ### ###
2004-Dec-07 Tue 7.88 ### 7.88 ### ### ### 0.0
2004-Dec-06 Mon 7.71 7.85 7.71 7.85 86.7 86.7 ###
2004-Dec-03 Fri 7.78 7.78 7.7 7.7 31.3 31.3 0.6
2004-Dec-02 Thu 7.76 7.76 7.76 7.76 ### ### 0.6
2004-Dec-01 Wed 7.8 7.8 7.7 7.7 29.4 29.4 0.6
2004-Nov-30 Tue 7.85 7.85 7.8 7.8 3,120 ### 34.0 34.0 0.6
2004-Nov-29 Mon 7.86 7.87 7.86 7.87 940 ### 70.3 70.3 0.6
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue 7.85 ### 7.85 ### ### ### 0.0
2004-Nov-22 Mon ### ### 7.85 7.85 ### ### ###
2004-Nov-19 Fri ### ### ### ### 4,452 0 ### ### 0.0
2004-Nov-18 Thu 8 8 8 8 0 ###
2004-Nov-17 Wed 8 8 8 8 5,942 ### ### ### ###
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon 7.84 ### 7.8 ### 9,441 ### ### ### 0.0
2004-Nov-12 Fri 7.78 7.78 7.78 7.78 65.9 65.9 0.6
2004-Nov-11 Thu 7.74 7.75 7.73 7.75 15,851 122,686 ### ### ###
2004-Nov-10 Wed ### 7.7 ### 7.7 46,641 ### 79.2 79.2 0.6
2004-Nov-09 Tue 7.51 ### 7.5 ### ### ### 0.0
2004-Nov-08 Mon 7.54 7.54 7.5 7.5 ### ### 0.5
2004-Nov-05 Fri 7.55 7.55 7.55 7.55 ### ### ###
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed 7.55 ### 7.48 ### ### ### 0.0
2004-Nov-02 Tue 7.55 7.55 7.55 7.55 ### ### ###
2004-Nov-01 Mon ### ### 7.5 7.5 21.0 21.0 0.5
2004-Oct-29 Fri 7.57 7.57 7.5 7.5 6,623 ### 25.0 25.0 0.5
2004-Oct-28 Thu 7.55 7.56 7.55 7.56 652 4,925 66.0 66.0 0.5
2004-Oct-27 Wed 7.45 7.46 7.4 7.46 11,350 ### ### ### 0.5
2004-Oct-26 Tue 7.45 7.45 7.4 7.45 ### ### 0.5
2004-Oct-25 Mon 7.5 7.5 7.45 7.45 5,782 43,220 30.2 30.2 0.5
2004-Oct-22 Fri 7.5 7.5 7.5 7.5 5,042 ### ### ### 0.5
2004-Oct-21 Thu 7.74 7.74 7.74 7.74 ### ### 0.6
2004-Oct-20 Wed 7.72 7.74 ### 7.74 ### ### 0.6
2004-Oct-19 Tue 7.5 ### 7.5 ### ### ### 0.0
2004-Oct-18 Mon 7.41 7.5 7.41 7.5 80.3 80.3 0.5
2004-Oct-15 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Oct-14 Thu 7.48 7.5 7.45 7.5 48,570 ### 74.5 74.5 0.5
2004-Oct-13 Wed 7.4 7.48 7.4 7.48 75.2 75.2 0.5
2004-Oct-12 Tue 7.41 7.41 7.4 7.41 65.1 65.1 ###
2004-Oct-11 Mon ### 7.4 ### 7.4 13,550 ### 75.4 75.4 0.5
2004-Oct-08 Fri ### ### ### ### 481 0 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 74.1 74.1 0.0
2004-Oct-06 Wed ### ### ### ### 6,240 0 ### ### 0.0
2004-Oct-05 Tue 7.4 7.45 ### ### ### ### 0.0
2004-Oct-04 Mon 7.45 7.45 7.45 7.45 3,052 ### ### ### 0.5
2004-Oct-01 Fri 7.45 7.45 7.45 7.45 0 0.5
2004-Sep-30 Thu 7.55 7.55 7.45 7.45 20.1 20.1 0.5
2004-Sep-29 Wed 7.49 7.55 7.45 7.48 ### ### 0.5
2004-Sep-28 Tue 7.55 7.55 7.55 7.55 0 ###
2004-Sep-27 Mon 7.55 7.55 7.55 7.55 ### ### ###
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu 8 8 ### ### 29.8 29.8 0.0
2004-Sep-22 Wed 8 ### ### ### 24.7 24.7 0.0
2004-Sep-21 Tue ### 8 ### 8 13,070 52,280 73.8 73.8 ###
2004-Sep-20 Mon 7.81 ### 7.81 ### 154,250 602,346 81.9 81.9 0.0
2004-Sep-17 Fri 7.8 7.8 7.8 7.8 7,350 ### ### ### 0.6
2004-Sep-16 Thu 7.79 7.8 7.78 7.8 8,480 66,059 63.0 63.0 0.6
2004-Sep-15 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Sep-14 Tue 7.8 7.85 7.8 7.8 67,640 529,283 ### ### 0.6
2004-Sep-13 Mon 7.77 7.8 7.77 7.8 71.1 71.1 0.6
2004-Sep-10 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Sep-09 Thu 7.75 7.8 7.75 7.8 18,650 ### ### ### 0.6
2004-Sep-08 Wed 7.8 7.8 7.8 7.8 9,750 76,050 ### ### 0.6
2004-Sep-07 Tue 7.8 7.8 7.8 7.8 71.4 71.4 0.6
2004-Sep-06 Mon 7.83 7.83 7.83 7.83 71.2 71.2 ###
2004-Sep-03 Fri 7.83 7.83 7.7 7.83 ### ### ###
2004-Sep-02 Thu 7.79 7.85 7.79 7.85 5,250 41,055 ### ### ###
2004-Sep-01 Wed 7.87 7.87 7.79 7.79 ### ### ###
2004-Aug-31 Tue 7.87 7.87 7.87 7.87 7,489 ### 70.8 70.8 0.6
2004-Aug-30 Mon 7.88 ### 7.83 7.87 ### ### 0.6
2004-Aug-27 Fri ### ### 7.8 7.88 24.4 24.4 0.6
2004-Aug-26 Thu ### 7.75 ### 7.7 73.3 73.3 0.6
2004-Aug-25 Wed ### ### ### ### 12,470 0 ### ### 0.0
2004-Aug-24 Tue 7.49 7.54 7.48 7.54 74.6 74.6 0.5
2004-Aug-23 Mon 7.41 7.47 7.4 7.47 5,325 ### ### ### ###
2004-Aug-20 Fri 7.45 7.45 7.4 7.4 ### ### 0.5
2004-Aug-19 Thu 7.47 7.47 7.45 7.45 26.8 26.8 0.5
2004-Aug-18 Wed 7.5 7.5 7.5 7.5 75.6 75.6 0.5
2004-Aug-17 Tue 7.51 7.55 7.5 7.52 ### ### 0.5
2004-Aug-16 Mon 7.55 7.55 7.55 7.55 0 ###
2004-Aug-13 Fri 7.55 7.55 7.55 7.55 0 ###
2004-Aug-12 Thu 7.5 7.55 7.5 7.55 79.1 79.1 ###
2004-Aug-11 Wed 7.5 7.59 7.5 7.59 82.2 82.2 0.5
2004-Aug-10 Tue 7.47 7.59 7.47 7.59 ### ### 0.5
2004-Aug-09 Mon 7.5 7.5 7.5 7.5 0 0.5
2004-Aug-06 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Aug-05 Thu 7.5 7.5 7.5 7.5 69.9 69.9 0.5
2004-Aug-04 Wed ### ### ### ### 23,550 0 92.3 92.3 0.0
2004-Aug-03 Tue 7.4 7.5 7.4 7.4 ### ### 0.5
2004-Aug-02 Mon ### 7.4 ### ### 71.4 71.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu 7.29 ### 7.29 ### 3,350 ### 72.0 72.0 0.0
2004-Jul-28 Wed 7.25 ### 7.25 ### ### ### 0.0
2004-Jul-27 Tue 7.2 7.2 ### ### 26.0 26.0 0.0
2004-Jul-26 Mon 7.2 7.2 7.2 7.2 74.4 74.4 0.5
2004-Jul-23 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jul-22 Thu 7.25 7.25 7.2 7.2 ### ### 0.5
2004-Jul-21 Wed 7.29 ### 7.29 ### 69.1 69.1 0.0
2004-Jul-20 Tue 7.29 ### 7.29 ### ### ### 0.0
2004-Jul-19 Mon 7.22 ### 7.22 7.25 72.0 72.0 0.5
2004-Jul-16 Fri 7.22 7.22 7.22 7.22 0 0.5
2004-Jul-15 Thu 7.2 7.22 7.2 7.22 1,040 ### 74.7 74.7 0.5
2004-Jul-14 Wed 7.21 7.21 7.21 7.21 ### ### ###
2004-Jul-13 Tue 7.21 7.25 7.21 7.25 ### ### 0.5
2004-Jul-12 Mon ### 7.25 ### 7.2 ### ### 0.5
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed 7.2 7.2 7.2 7.2 4,258 30,657 65.2 65.2 0.5
2004-Jul-06 Tue 7.2 7.2 ### 7.2 2,050 7,380 ### ### 0.5
2004-Jul-05 Mon ### 7.2 ### 7.2 74.0 74.0 0.5
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu 7 ### ### ### ### ### 0.0
2004-Jun-30 Wed 7 7 6.8 ### 12,073 ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### 7.2 ### ### 31.8 31.8 0.0
2004-Jun-25 Fri 7.22 7.22 7.2 7.2 2,650 ### ### ### 0.5
2004-Jun-24 Thu 7.22 7.22 7.22 7.22 0 0.5
2004-Jun-23 Wed 7.22 7.22 7.22 7.22 0 0.5
2004-Jun-22 Tue 7.25 7.25 7.22 7.22 2,950 21,343 ### ### 0.5
2004-Jun-21 Mon 7.22 7.22 7.22 7.22 ### ### 0.5
2004-Jun-18 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-17 Thu 7.2 7.2 7.2 7.2 67.5 67.5 0.5
2004-Jun-16 Wed 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-15 Tue 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-11 Fri 7.2 7.2 7.2 7.2 0 0.5
2004-Jun-10 Thu ### 7.2 ### 7.2 2,250 ### 74.4 74.4 0.5
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue 7.4 7.4 7.4 7.4 150 ### 74.8 74.8 0.5
2004-Jun-07 Mon 7.4 7.4 ### ### ### ### 0.0
2004-Jun-04 Fri 7.4 7.4 7.4 7.4 0 0.5
2004-Jun-03 Thu 7.4 7.4 7.4 7.4 0 0.5
2004-Jun-02 Wed 7.4 7.4 7.4 7.4 971 7,185 69.5 69.5 0.5
2004-Jun-01 Tue 7.4 7.4 7.4 7.4 ### ### 0.5
2004-May-31 Mon 7.4 7.4 ### 7.4 ### ### 0.5
2004-May-28 Fri ### 7.4 ### 7.4 62.8 62.8 0.5
2004-May-27 Thu 7.4 7.4 7.4 7.4 0 0.5
2004-May-26 Wed 7.28 7.4 7.28 7.4 ### ### 0.5
2004-May-25 Tue ### 7.25 ### 7.25 1,629 ### 83.7 83.7 0.5
2004-May-24 Mon 7.2 7.2 7.2 7.2 0 0.5
2004-May-21 Fri 7.2 7.2 7.2 7.2 66.5 66.5 0.5
2004-May-20 Thu ### ### 7.25 7.25 2,271 ### ### ### 0.5
2004-May-19 Wed ### ### ### ### 1,449 0 74.0 74.0 0.0
2004-May-18 Tue 7.2 ### 7.2 ### ### ### 0.0
2004-May-17 Mon 7.4 7.4 7.4 7.4 0 0.5
2004-May-14 Fri 7.2 7.4 ### 7.4 92.8 92.8 0.5
2004-May-13 Thu 7.25 7.4 7.25 7.4 ### ### 0.5
2004-May-12 Wed ### 7.25 ### 7.25 ### ### 0.5
2004-May-11 Tue 7.25 7.25 7.2 7.2 3,187 23,026 28.5 28.5 0.5
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 150 0 79.8 79.8 0.0
2004-May-06 Thu 7.25 ### ### ### ### ### 0.0
2004-May-05 Wed 7.25 ### 7.2 ### 7,370 ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon 7.2 7.2 ### ### ### ### 0.0
2004-Apr-30 Fri 7.2 7.2 7.2 7.2 650 4,680 ### ### 0.5
2004-Apr-29 Thu ### ### ### ### ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue 7.2 7.27 7.2 7.27 1,520 ### 81.4 81.4 ###
2004-Apr-26 Mon 7.2 7.2 ### ### 22.7 22.7 0.0
2004-Apr-23 Fri 7.22 7.22 7.22 7.22 67.6 67.6 0.5
2004-Apr-22 Thu 7.27 7.27 7.24 7.24 ### ### 0.5
2004-Apr-21 Wed ### ### 7.26 7.26 ### ### 0.5
2004-Apr-20 Tue ### ### ### ### 7,659 0 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 7.45 7.45 7.45 7.45 450 3,352 ### ### 0.5
2004-Apr-15 Thu 7.49 7.49 7.45 7.45 ### ### 0.5
2004-Apr-14 Wed 7.48 7.48 7.48 7.48 73.6 73.6 0.5
2004-Apr-13 Tue 7.48 7.48 7.48 7.48 ### ### 0.5
2004-Apr-07 Wed 7.44 7.48 7.41 7.44 77.0 77.0 ###
2004-Apr-02 Fri 7.25 7.44 7.25 7.44 3,150 ### 88.4 88.4 ###
2004-Apr-01 Thu 7.45 7.45 ### ### 2,971 ### ### ### 0.0
2004-Mar-31 Wed 7.5 7.5 7.46 7.46 27.7 27.7 0.5
2004-Mar-30 Tue 7.5 7.5 7.46 7.5 4,750 ### 70.1 70.1 0.5
2004-Mar-26 Fri 7.7 7.7 7.7 7.7 66.8 66.8 0.6
2004-Mar-22 Mon 7.84 7.84 7.84 7.84 75.5 75.5 0.6
2004-Mar-18 Thu ### ### ### ### 3,450 0 31.7 31.7 0.0
2004-Mar-17 Wed 7.7 ### 7.7 ### 15,687 ### 90.2 90.2 0.0
2004-Mar-16 Tue ### 7.7 ### 7.7 1,524 ### 85.3 85.3 0.6
2004-Mar-15 Mon 7.55 ### 7.55 ### ### ### 0.0
2004-Mar-12 Fri ### ### 7.55 7.55 ### ### ###
2004-Mar-11 Thu ### ### 7.55 ### 77.1 77.1 0.0
2004-Mar-10 Wed ### ### ### ### 6,728 0 72.8 72.8 0.0
2004-Mar-09 Tue ### ### ### ### 1,554 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### 9 ### 9 47,350 213,075 ### ### 0.6
2004-Mar-04 Thu ### 7.48 ### 7.48 7,150 26,741 86.9 86.9 0.5
2004-Mar-03 Wed 7.25 7.25 ### 7.25 71.3 71.3 0.5
2004-Mar-02 Tue 7.4 7.4 7.2 7.25 21.7 21.7 0.5
2004-Mar-01 Mon 7.48 7.48 7.48 7.48 69.7 69.7 0.5
2004-Feb-27 Fri 7.56 7.56 7.45 7.5 145,250 ### 29.8 29.8 0.5
2004-Feb-26 Thu 7.7 7.7 ### ### 22,845 87,953 26.5 26.5 0.0
2004-Feb-25 Wed 7.72 7.72 ### 7.7 ### ### 0.6
2004-Feb-24 Tue 7.8 7.8 7.71 7.75 7,480 ### ### ### ###
2004-Feb-23 Mon ### ### 7.8 7.8 26.7 26.7 0.6
2004-Feb-20 Fri 7.56 ### 7.56 7.7 15,620 59,043 ### ### 0.6
2004-Feb-19 Thu 7.42 7.42 ### 7.42 6,041 ### ### ### 0.5
2004-Feb-18 Wed 7.28 ### 7.28 ### 16,850 ### ### ### 0.0
2004-Feb-17 Tue 7.29 7.29 7.28 7.28 2,020 ### ### ### 0.5
2004-Feb-16 Mon 7.2 ### 7.2 7.25 76.4 76.4 0.5
2004-Feb-13 Fri ### 7.2 ### 7.2 4,250 ### 73.5 73.5 0.5
2004-Feb-12 Thu ### ### ### ### 10,547 0 ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 29.9 29.9 0.0
2004-Feb-10 Tue 7.2 7.2 ### 7.2 ### ### 0.5
2004-Feb-09 Mon 7.25 7.29 7.25 7.26 4,750 ### 71.5 71.5 0.5
2004-Feb-06 Fri 7.25 7.25 7.2 7.2 26.0 26.0 0.5
2004-Feb-05 Thu 7.2 7.29 7.2 7.25 77.4 77.4 0.5
2004-Feb-04 Wed 7.2 7.25 7.2 7.2 13,076 94,474 73.1 73.1 0.5
2004-Feb-03 Tue ### 7.2 ### 7.2 ### ### 0.5
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### 7 ### 7 83.4 83.4 0.5
2004-Jan-29 Thu ### ### ### ### 71.9 71.9 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### 10,770 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue 6.78 ### 6.78 ### 30,487 103,350 ### ### 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### 2,229 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed 6.53 6.53 6.53 6.53 72.1 72.1 ###
2004-Jan-13 Tue ### ### 6.5 6.5 4,628 15,041 ### ### 0.5
2004-Jan-12 Mon 6.76 6.76 ### ### 12.3 12.3 0.0
2004-Jan-09 Fri 6.81 6.81 6.76 6.76 7,042 47,779 28.1 28.1 0.5
2004-Jan-08 Thu 6.79 6.8 6.79 6.8 4,878 33,146 71.2 71.2 0.5
2004-Jan-07 Wed ### 6.78 ### 6.78 86.2 86.2 0.5
2004-Jan-06 Tue 6.48 ### 6.48 ### 7,045 22,825 85.3 85.3 0.0
2004-Jan-05 Mon 6.5 6.5 6.5 6.5 75.4 75.4 0.5
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed 6.23 6.23 6.23 6.23 ### ### 0.4
2003-Dec-30 Tue 6.21 6.21 6.2 6.2 23.9 23.9 0.4
2003-Dec-29 Mon 6.21 6.21 ### 6.21 18,455 ### ### ### ###
2003-Dec-24 Wed 6.28 6.28 6.22 6.22 ### ### 0.4
2003-Dec-23 Tue 6.28 6.28 6.28 6.28 ### ### 0.4
2003-Dec-22 Mon ### ### 6.28 ### ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 8,070 0 78.4 78.4 0.0
2003-Dec-17 Wed ### 6.45 ### ### ### ### 0.0
2003-Dec-16 Tue 6.45 6.45 6.45 6.45 0 ###
2003-Dec-15 Mon 6.45 6.45 6.45 6.45 750 ### ### ### ###
2003-Dec-12 Fri 6.42 6.45 6.4 6.45 17,978 ### ### ### ###
2003-Dec-11 Thu ### 6.2 ### 6.2 40,854 126,647 94.0 94.0 0.4
2003-Dec-10 Wed ### ### ### ### ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 5,275 0 7.5 7.5 0.0
2003-Dec-08 Mon 6.8 6.8 6.8 6.8 0 0.5
2003-Dec-05 Fri 6.78 6.8 6.78 6.8 ### ### 0.5
2003-Dec-04 Thu 6.8 6.8 6.8 6.8 1,822 12,389 71.5 71.5 0.5
2003-Dec-03 Wed 6.8 6.84 6.8 6.8 ### ### 0.5
2003-Dec-02 Tue ### ### 6.85 6.85 8,047 ### 27.9 27.9 ###
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### 6.81 ### 2,558 ### 73.6 73.6 0.0
2003-Nov-27 Thu 6.8 ### 6.8 ### 745 ### ### ### 0.0
2003-Nov-26 Wed 6.88 ### 6.88 ### 67.3 67.3 0.0
2003-Nov-25 Tue 6.88 6.88 6.88 6.88 0 ###
2003-Nov-24 Mon 6.88 6.88 6.88 6.88 0 ###
2003-Nov-21 Fri 6.88 6.88 6.84 6.88 ### ### ###
2003-Nov-20 Thu 6.89 6.89 6.89 6.89 150 ### ### ### 0.5
2003-Nov-19 Wed 6.54 6.89 6.54 6.89 ### ### 0.5
2003-Nov-18 Tue ### ### ### ### 6,246 0 78.7 78.7 0.0
2003-Nov-17 Mon ### ### ### ### 43.5 43.5 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu 7 7 ### ### 6,472 22,652 ### ### 0.0
2003-Nov-12 Wed ### ### 7 7 ### ### 0.5
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### 7 7 ### ### 0.5
2003-Nov-07 Fri ### ### ### ### 3,075 0 ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 675 0 78.2 78.2 0.0
2003-Nov-05 Wed ### ### ### ### 3,845 0 41.8 41.8 0.0
2003-Nov-04 Tue ### ### ### ### 75.7 75.7 0.0
2003-Nov-03 Mon 7.21 7.21 ### 7.2 ### ### 0.5
2003-Oct-31 Fri 7.21 7.24 7.21 7.24 3,480 25,143 72.5 72.5 0.5
2003-Oct-30 Thu 7.26 7.26 7.26 7.26 0 0.5
2003-Oct-29 Wed 7.26 7.29 7.26 7.26 70.0 70.0 0.5
2003-Oct-28 Tue 7.2 7.26 7.2 7.26 82.2 82.2 0.5
2003-Oct-27 Mon ### 7.23 ### 7.2 26,650 ### ### ### 0.5
2003-Oct-24 Fri ### ### ### ### 40.8 40.8 0.0
2003-Oct-23 Thu 7 7 7 7 ### ### 0.5
2003-Oct-22 Wed ### ### 7 7 ### ### 0.5
2003-Oct-21 Tue ### ### ### ### 15,185 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 2,244 0 ### ### 0.0
2003-Oct-17 Fri ### ### ### ### 1,372 0 ### ### 0.0
2003-Oct-16 Thu 7 7 7 7 68.6 68.6 0.5
2003-Oct-15 Wed ### 7 ### ### 36.7 36.7 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### 7 7 ### ### 0.5
2003-Oct-10 Fri ### ### ### ### 69.4 69.4 0.0
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed 7 7 ### 7 3,750 13,125 ### ### 0.5
2003-Oct-07 Tue 6.81 ### 6.81 ### 23,525 ### 84.5 84.5 0.0
2003-Oct-06 Mon 6.85 6.85 6.8 6.8 26.4 26.4 0.5
2003-Oct-03 Fri 6.71 6.71 6.71 6.71 1,175 7,884 ### ### ###
2003-Oct-02 Thu 6.83 6.84 6.73 6.73 20.1 20.1 ###
2003-Oct-01 Wed 6.76 6.8 6.7 6.75 11,521 ### 33.7 33.7 0.5
2003-Sep-30 Tue 6.85 6.85 6.76 6.76 21.8 21.8 0.5
2003-Sep-29 Mon 6.73 ### 6.73 6.85 14,980 ### ### ### ###
2003-Sep-26 Fri 6.73 6.73 6.72 6.72 ### ### 0.5
2003-Sep-25 Thu 6.7 6.8 6.7 6.7 2,399,686 16,197,880 ### ### 0.5
2003-Sep-24 Wed 6.7 6.7 6.7 6.7 64.9 64.9 0.5
2003-Sep-23 Tue 6.7 6.7 6.7 6.7 74.3 74.3 0.5
2003-Sep-22 Mon ### 6.7 ### 6.7 76.5 76.5 0.5
2003-Sep-19 Fri 6.7 6.7 ### 6.7 64.3 64.3 0.5
2003-Sep-18 Thu 6.7 6.7 6.7 6.7 3,442 ### ### ### 0.5
2003-Sep-17 Wed ### 6.7 6.55 6.7 3,355 22,226 81.8 81.8 0.5
2003-Sep-16 Tue 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Sep-15 Mon 6.7 6.7 6.7 6.7 1,650 11,055 72.5 72.5 0.5
2003-Sep-12 Fri 6.7 6.7 6.7 6.7 69.9 69.9 0.5
2003-Sep-11 Thu 6.7 6.7 6.7 6.7 1,188 7,959 ### ### 0.5
2003-Sep-10 Wed 6.55 6.55 6.55 6.55 ### ### 0.5
2003-Sep-09 Tue 6.56 6.56 6.5 6.5 27.2 27.2 0.5
2003-Sep-08 Mon 6.75 6.75 6.7 6.7 ### ### 0.5
2003-Sep-05 Fri 6.75 6.75 6.75 6.75 2,370 ### ### ### 0.5
2003-Sep-04 Thu 6.71 6.76 6.71 6.75 2,289 ### 67.7 67.7 0.5
2003-Sep-03 Wed ### ### ### ### 6.6 6.6 0.0
2003-Sep-02 Tue 6.7 ### 6.7 ### 34,075 114,151 86.6 86.6 0.0
2003-Sep-01 Mon 6.7 6.7 6.7 6.7 ### ### 0.5
2003-Aug-29 Fri ### 6.7 6.55 6.7 77.5 77.5 0.5
2003-Aug-28 Thu 6.55 6.7 6.55 6.7 ### ### 0.5
2003-Aug-27 Wed 6.8 6.8 6.8 6.8 0 0.5
2003-Aug-26 Tue 6.7 ### 6.7 6.8 ### ### 0.5
2003-Aug-25 Mon 6.7 7 6.7 7 1,853 ### ### ### 0.5
2003-Aug-22 Fri ### 6.7 ### 6.5 ### ### 0.5
2003-Aug-21 Thu 6.2 6.2 6.2 6.2 0 0.4
2003-Aug-20 Wed 6.24 6.25 6.2 6.2 ### ### 0.4
2003-Aug-19 Tue 6.25 6.25 6.23 6.24 ### ### 0.4
2003-Aug-18 Mon 6.2 6.2 ### ### 3,258 ### 28.9 28.9 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu ### ### ### ### 9,982 0 ### ### 0.0
2003-Aug-13 Wed ### ### ### ### 8,482 0 12.6 12.6 0.0
2003-Aug-12 Tue ### ### 6.28 ### 21.4 21.4 0.0
2003-Aug-11 Mon 6.4 6.4 ### ### 3,450 11,040 20.8 20.8 0.0
2003-Aug-08 Fri 6.46 6.46 6.4 6.4 5,453 ### 20.9 20.9 0.5
2003-Aug-07 Thu 6.46 6.46 6.46 6.46 ### ### ###
2003-Aug-06 Wed 6.45 6.49 6.45 6.49 2,770 17,921 ### ### ###
2003-Aug-05 Tue 6.49 6.49 6.45 6.45 5,580 ### 27.4 27.4 ###
2003-Aug-04 Mon 6.49 6.49 6.49 6.49 ### ### ###
2003-Aug-01 Fri 6.5 6.5 6.5 6.5 65.4 65.4 0.5
2003-Jul-31 Thu 6.47 6.47 6.4 6.4 20.8 20.8 0.5
2003-Jul-30 Wed 6.45 6.5 6.42 6.47 28,344 ### ### ### 0.5
2003-Jul-29 Tue ### 6.5 ### 6.5 86.3 86.3 0.5
2003-Jul-28 Mon 6.25 6.25 6.25 6.25 ### ### ###
2003-Jul-25 Fri ### 6.2 ### 6.2 4,550 ### ### ### 0.4
2003-Jul-24 Thu ### ### ### ### 80.2 80.2 0.0
2003-Jul-23 Wed 5.88 ### 5.88 ### 4,281 12,586 81.0 81.0 0.0
2003-Jul-22 Tue ### ### 5.88 5.88 8,880 ### 34.4 34.4 0.4
2003-Jul-21 Mon 5.87 5.87 5.87 5.87 0 ###
2003-Jul-18 Fri 5.71 5.87 5.71 5.87 87.8 87.8 ###
2003-Jul-17 Thu 5.58 ### 5.58 ### 10,750 ### ### ### 0.0
2003-Jul-16 Wed 5.53 5.54 5.45 5.54 ### ### 0.4
2003-Jul-15 Tue 5.49 5.53 5.45 5.53 ### ### ###
2003-Jul-14 Mon 5.5 5.5 5.49 5.49 ### ### 0.4
2003-Jul-11 Fri 5.45 5.45 5.4 5.45 6,476 ### 66.9 66.9 ###
2003-Jul-10 Thu 5.53 5.53 5.45 5.45 16.4 16.4 ###
2003-Jul-09 Wed 5.53 5.53 5.51 5.51 383 ### ### ### ###
2003-Jul-08 Tue 5.5 5.51 5.5 5.51 74.5 74.5 ###
2003-Jul-07 Mon 5.54 5.54 5.5 5.5 3,320 18,326 ### ### 0.4
2003-Jul-04 Fri 5.54 5.54 5.53 5.53 3,550 19,649 ### ### ###
2003-Jul-03 Thu 5.5 5.53 5.5 5.53 ### ### ###
2003-Jul-02 Wed 5.45 5.54 5.45 5.53 80.8 80.8 ###
2003-Jul-01 Tue 5.45 5.45 5.45 5.45 68.9 68.9 ###
2003-Jun-30 Mon ### 5.41 ### 5.41 6,672 18,047 ### ### ###
2003-Jun-27 Fri 5.4 5.4 ### ### 2,781 ### ### ### 0.0
2003-Jun-25 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2003-Jun-24 Tue 5.51 5.51 5.4 5.4 12,081 ### ### ### 0.4
2003-Jun-23 Mon 5.54 5.54 5.5 5.51 ### ### ###
2003-Jun-20 Fri 5.52 5.56 5.5 5.56 75.4 75.4 0.4
2003-Jun-19 Thu 5.5 ### 5.5 5.55 ### ### ###
2003-Jun-18 Wed ### 5.47 ### 5.47 ### ### ###
2003-Jun-17 Tue 5.22 ### 5.22 ### 13,459 35,127 84.3 84.3 0.0
2003-Jun-16 Mon ### 5.21 ### 5.21 ### ### 0.4
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 90.5 90.5 0.0
2003-Jun-10 Tue ### ### ### ### 0 0.0
2003-Jun-06 Fri 5 5 ### ### 20.9 20.9 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed 5 ### 5 ### ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 0 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 8,172 0 25.0 25.0 0.0
2003-May-29 Thu ### ### ### ### ### ### 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue ### ### 5 5 10.6 10.6 0.4
2003-May-26 Mon ### ### ### ### 7,250 0 76.3 76.3 0.0
2003-May-23 Fri ### ### ### ### 8,584 0 ### ### 0.0
2003-May-22 Thu ### ### ### ### 5,572 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### 6,250 0 ### ### 0.0
2003-May-20 Tue 5 ### ### ### 5,529 0 87.4 87.4 0.0
2003-May-19 Mon 4.83 5 4.83 5 14,446 ### ### ### 0.4
2003-May-16 Fri 4.77 4.83 4.77 4.8 34,250 ### 75.9 75.9 0.3
2003-May-15 Thu 4.75 4.75 4.75 4.75 ### ### ###
2003-May-14 Wed 4.75 4.75 4.7 4.7 22.4 22.4 0.3
2003-May-13 Tue 4.75 4.75 4.75 4.75 ### ### ###
2003-May-12 Mon 4.75 4.8 4.72 4.75 23,380 111,288 69.3 69.3 ###
2003-May-09 Fri 4.75 4.75 4.75 4.75 ### ### ###
2003-May-08 Thu ### 4.75 ### 4.75 85.9 85.9 ###
2003-May-07 Wed 4.7 4.7 4.7 4.7 2,471 ### 70.6 70.6 0.3
2003-May-06 Tue 4.75 4.75 4.7 4.7 1,029 ### 23.8 23.8 0.3
2003-May-05 Mon 4.75 4.75 4.75 4.75 1,971 ### 71.2 71.2 ###
2003-May-02 Fri 4.75 4.75 4.75 4.75 0 ###
2003-May-01 Thu ### 4.75 ### 4.75 10,480 ### 84.7 84.7 ###
2003-Apr-30 Wed 4.56 4.56 4.56 4.56 70.5 70.5 0.3
2003-Apr-29 Tue 4.5 4.5 4.5 4.5 72.4 72.4 ###
2003-Apr-28 Mon 4.41 4.8 4.41 4.41 4,027 18,544 ### ### ###
2003-Apr-24 Thu ### 4.4 ### 4.4 82.3 82.3 0.3
2003-Apr-23 Wed ### ### ### ### 60,450 0 ### ### 0.0
2003-Apr-22 Tue ### ### ### ### 69.2 69.2 0.0
2003-Apr-17 Thu 4.26 ### 4.26 ### ### ### 0.0
2003-Apr-16 Wed 4.29 4.29 4.26 4.26 24.9 24.9 0.3
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### ### ### 0.0
2003-Apr-11 Fri ### ### ### ### 0 0.0
2003-Apr-10 Thu ### ### ### ### 63.9 63.9 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### 4.4 ### ### 18,381 ### ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 172 0 72.4 72.4 0.0
2003-Apr-02 Wed ### ### ### ### 6,950 0 31.6 31.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon 4.27 4.28 4.27 4.28 7,028 30,044 ### ### 0.3
2003-Mar-28 Fri 4.26 4.27 4.25 4.25 26.0 26.0 ###
2003-Mar-27 Thu 4.22 ### 4.22 ### ### ### 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri 4.5 4.5 4.5 4.5 67.7 67.7 ###
2003-Mar-20 Thu 4.5 4.52 4.45 4.5 9,786 ### ### ### ###
2003-Mar-19 Wed 4.52 4.52 4.5 4.5 ### ### ###
2003-Mar-18 Tue 4.51 4.55 4.5 4.52 10,381 46,974 ### ### 0.3
2003-Mar-17 Mon 4.5 4.5 4.48 4.5 15,283 68,620 77.8 77.8 ###
2003-Mar-14 Fri 4.45 4.5 4.45 4.5 ### ### ###
2003-Mar-13 Thu 4.5 4.5 4.4 4.4 9,349 ### ### ### 0.3
2003-Mar-12 Wed ### ### 4.56 4.56 3,080 7,022 ### ### 0.3
2003-Mar-11 Tue ### ### ### ### 443 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### 13,320 0 24.6 24.6 0.0
2003-Mar-07 Fri 4.7 4.7 4.7 4.7 0 0.3
2003-Mar-06 Thu 4.7 4.7 4.7 4.7 4,477 21,041 78.6 78.6 0.3
2003-Mar-05 Wed 4.75 4.75 4.7 4.7 ### ### 0.3
2003-Mar-04 Tue 4.5 4.8 4.5 4.8 19,172 89,149 ### ### 0.3
2003-Mar-03 Mon 4.45 4.5 4.45 4.49 ### ### ###
2003-Feb-28 Fri 4.43 4.43 4.43 4.43 0 ###
2003-Feb-27 Thu 4.45 4.45 4.43 4.43 30.6 30.6 ###
2003-Feb-26 Wed 4.5 4.5 4.5 4.5 1,250 5,625 ### ### ###
2003-Feb-25 Tue 4.5 4.5 4.42 4.42 25.0 25.0 0.3
2003-Feb-24 Mon 4.46 4.46 4.46 4.46 ### ### 0.3
2003-Feb-21 Fri 4.4 4.5 4.4 4.5 ### ### ###
2003-Feb-20 Thu 4.25 ### 4.25 ### 7,572 ### 92.4 92.4 0.0
2003-Feb-19 Wed 4.25 4.25 4.25 4.25 0 ###
2003-Feb-18 Tue 4.2 4.25 4.2 4.25 6,270 ### 83.2 83.2 ###
2003-Feb-17 Mon ### 4.2 ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 6,583 0 26.1 26.1 0.0
2003-Feb-13 Thu 4.23 4.23 4.2 4.2 36.7 36.7 ###
2003-Feb-12 Wed ### 4.23 ### 4.23 12,785 27,040 ### ### 0.3
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 82.3 82.3 0.0
2003-Feb-07 Fri ### ### ### ### 4,384 0 ### ### 0.0
2003-Feb-06 Thu ### 4.21 ### 4.21 89.0 89.0 ###
2003-Feb-05 Wed 4.2 4.2 ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### 10,751 0 ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### 4 4 27.5 27.5 0.3
2003-Jan-30 Thu ### ### ### ### 259 0 71.2 71.2 0.0
2003-Jan-29 Wed 4 4 4 4 ### ### 0.3
2003-Jan-28 Tue 4 4 4 4 82.3 82.3 0.3
2003-Jan-24 Fri ### 4 ### 4 78.2 78.2 0.3
2003-Jan-23 Thu 4 4 4 4 ### ### 0.3
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### 4 ### ### ### ### 0.0
2003-Jan-20 Mon 4 4 4 4 2,650 ### ### ### 0.3
2003-Jan-17 Fri 4 4 4 4 ### ### 0.3
2003-Jan-16 Thu 4 4 4 4 ### ### 0.3
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue 4 4 4 4 650 ### 69.7 69.7 0.3
2003-Jan-13 Mon ### 4 ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### ### ### 0.0
2003-Jan-09 Thu ### 4 ### 4 1,750 ### ### ### 0.3
2003-Jan-08 Wed 4 4 4 4 73.1 73.1 0.3
2003-Jan-07 Tue ### 4 ### 4 73.8 73.8 0.3
2003-Jan-06 Mon ### ### ### ### 4,825 0 ### ### 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### 7,242 0 20.1 20.1 0.0
2002-Dec-31 Tue ### ### ### ### 88.4 88.4 0.0
2002-Dec-30 Mon ### ### ### ### 72.1 72.1 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri 3.7 3.7 3.7 3.7 67.1 67.1 0.3
2002-Dec-19 Thu 3.7 ### 3.7 ### 93.5 93.5 0.0
2002-Dec-18 Wed 3.7 3.7 3.7 3.7 75.2 75.2 0.3
2002-Dec-17 Tue 3.8 3.8 3.8 3.8 ### ### ###
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 3.55 3.55 3.55 3.55 1,640 5,822 69.2 69.2 ###
2002-Dec-12 Thu 3.54 3.55 3.54 3.55 8,953 ### 74.1 74.1 ###
2002-Dec-11 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Dec-10 Tue 3.5 3.5 3.5 3.5 845 2,957 ### ### 0.3
2002-Dec-09 Mon 3.54 3.54 3.5 3.5 ### ### 0.3
2002-Dec-06 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2002-Dec-05 Thu 3.45 3.45 3.45 3.45 ### ### ###
2002-Dec-04 Wed 3.45 3.48 3.45 3.48 84.9 84.9 0.2
2002-Dec-03 Tue 3.45 3.45 3.45 3.45 76.7 76.7 ###
2002-Dec-02 Mon 3.45 3.47 3.45 3.45 ### ### ###
2002-Nov-29 Fri 3.47 3.47 3.43 3.43 ### ### 0.2
2002-Nov-28 Thu 3.47 3.47 3.47 3.47 4,773 ### 70.6 70.6 0.2
2002-Nov-27 Wed 3.46 3.47 3.45 3.45 29.8 29.8 ###
2002-Nov-26 Tue 3.5 3.5 3.46 3.46 27.7 27.7 0.2
2002-Nov-25 Mon 3.52 3.52 3.52 3.52 72.7 72.7 ###
2002-Nov-22 Fri 3.53 3.53 3.53 3.53 70.8 70.8 0.3
2002-Nov-21 Thu 3.54 3.54 3.54 3.54 2,025 ### 71.2 71.2 0.3
2002-Nov-20 Wed ### ### ### ### 945 0 ### ### 0.0
2002-Nov-19 Tue 3.52 3.52 ### ### 1,270 ### ### ### 0.0
2002-Nov-18 Mon 3.54 3.54 3.54 3.54 ### ### 0.3
2002-Nov-15 Fri 3.5 3.5 3.5 3.5 69.7 69.7 0.3
2002-Nov-14 Thu 3.54 3.55 3.54 3.55 76.7 76.7 ###
2002-Nov-13 Wed 3.56 3.56 3.56 3.56 0 0.3
2002-Nov-12 Tue 3.56 3.56 3.56 3.56 0 0.3
2002-Nov-11 Mon 3.56 3.56 3.55 3.56 ### ### 0.3
2002-Nov-08 Fri 3.59 3.59 3.59 3.59 ### ### ###
2002-Nov-07 Thu 3.59 3.59 3.58 3.58 ### ### 0.3
2002-Nov-06 Wed 3.59 3.59 3.59 3.59 ### ### ###
2002-Nov-05 Tue 3.59 3.59 3.59 3.59 0 ###
2002-Nov-04 Mon 3.59 ### 3.59 3.59 ### ### ###
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### ### ### 0.0
2002-Oct-30 Wed 3.57 ### 3.57 ### ### ### 0.0
2002-Oct-29 Tue 3.55 3.57 3.55 3.57 2,846 ### 80.0 80.0 0.3
2002-Oct-28 Mon 3.53 3.53 3.53 3.53 73.4 73.4 0.3
2002-Oct-25 Fri 3.51 3.51 3.51 3.51 0 ###
2002-Oct-24 Thu 3.51 3.51 3.51 3.51 ### ### ###
2002-Oct-23 Wed 3.53 3.53 3.53 3.53 454 ### ### ### 0.3
2002-Oct-22 Tue 3.52 3.52 3.52 3.52 73.3 73.3 ###
2002-Oct-21 Mon 3.53 3.53 3.52 3.53 6,850 24,146 79.1 79.1 0.3
2002-Oct-18 Fri 3.56 3.56 3.56 3.56 ### ### 0.3
2002-Oct-17 Thu 3.59 3.59 3.59 3.59 ### ### ###
2002-Oct-16 Wed 3.52 3.59 3.52 3.59 87.5 87.5 ###
2002-Oct-15 Tue 3.52 3.52 3.52 3.52 146 ### ### ### ###
2002-Oct-14 Mon ### ### 3.52 ### 74.4 74.4 0.0
2002-Oct-11 Fri 3.82 3.83 3.79 3.79 ### ### ###
2002-Oct-10 Thu 3.8 3.81 3.8 3.8 ### ### ###
2002-Oct-09 Wed 3.8 3.81 3.8 3.81 ### ### 0.3
2002-Oct-08 Tue 3.84 3.84 3.84 3.84 5,650 ### ### ### 0.3
2002-Oct-07 Mon 3.84 3.84 3.84 3.84 ### ### 0.3
2002-Oct-04 Fri 3.84 3.84 3.84 3.84 ### ### 0.3
2002-Oct-03 Thu 3.84 3.84 3.79 3.79 ### ### ###
2002-Oct-02 Wed 3.84 3.84 3.84 3.84 ### ### 0.3
2002-Oct-01 Tue 3.8 3.84 3.8 3.84 7,850 29,987 79.9 79.9 0.3
2002-Sep-30 Mon 3.77 3.77 3.77 3.77 68.1 68.1 ###
2002-Sep-27 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2002-Sep-26 Thu 3.76 3.76 3.76 3.76 ### ### 0.3
2002-Sep-25 Wed 3.76 3.81 3.76 3.76 14,248 53,928 81.0 81.0 0.3
2002-Sep-24 Tue 3.82 3.84 3.81 3.81 10,923 41,780 ### ### 0.3
2002-Sep-23 Mon 3.83 3.83 3.83 3.83 ### ### ###
2002-Sep-20 Fri 3.8 3.8 3.8 3.8 ### ### ###
2002-Sep-19 Thu 3.85 3.85 3.83 3.83 34.8 34.8 ###
2002-Sep-18 Wed 3.85 3.85 3.85 3.85 0 0.3
2002-Sep-17 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Sep-16 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2002-Sep-13 Fri 3.85 3.85 3.85 3.85 69.6 69.6 0.3
2002-Sep-12 Thu 3.88 ### 3.88 ### 80.0 80.0 0.0
2002-Sep-11 Wed ### ### ### ### 250 0 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon 3.89 ### 3.89 ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### ### ### ### ### ### 0.0
2002-Sep-03 Tue 3.71 3.84 3.71 3.84 91.7 91.7 0.3
2002-Sep-02 Mon 3.51 3.51 3.51 3.51 0 ###
2002-Aug-30 Fri 3.51 3.51 3.51 3.51 ### ### ###
2002-Aug-29 Thu 3.55 3.55 3.55 3.55 0 ###
2002-Aug-28 Wed 3.55 3.55 3.55 3.55 72.3 72.3 ###
2002-Aug-27 Tue 3.51 3.54 3.51 3.54 ### ### 0.3
2002-Aug-26 Mon 3.52 3.52 3.52 3.52 ### ### ###
2002-Aug-23 Fri 3.48 3.48 3.48 3.48 0 0.2
2002-Aug-22 Thu 3.48 3.48 3.48 3.48 0 0.2
2002-Aug-21 Wed 3.48 3.48 3.48 3.48 73.6 73.6 0.2
2002-Aug-20 Tue 3.48 3.48 3.48 3.48 2,450 8,526 73.6 73.6 0.2
2002-Aug-19 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Aug-16 Fri 3.45 3.45 3.45 3.45 ### ### ###
2002-Aug-15 Thu 3.45 3.45 3.45 3.45 0 ###
2002-Aug-14 Wed 3.45 3.45 3.45 3.45 ### ### ###
2002-Aug-13 Tue 3.42 3.45 3.42 3.45 2,080 7,144 ### ### ###
2002-Aug-12 Mon 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-09 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-08 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-07 Wed 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-06 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Aug-05 Mon ### ### ### ### 380 0 ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 0 0.0
2002-Jul-31 Wed ### ### ### ### 4,174 0 ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 950 0 71.7 71.7 0.0
2002-Jul-29 Mon ### ### ### ### 0 0.0
2002-Jul-26 Fri ### ### ### ### 81.6 81.6 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed 3.26 3.26 3.26 3.26 6,551 21,356 84.4 84.4 0.2
2002-Jul-23 Tue ### ### 3.25 3.25 5,178 ### ### ### 0.2
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri 3.5 3.5 3.45 3.45 2,372 8,242 29.2 29.2 ###
2002-Jul-18 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Jul-17 Wed 3.5 3.5 3.5 3.5 86.9 86.9 0.3
2002-Jul-16 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Jul-15 Mon 3.45 3.54 3.45 3.54 4,928 17,223 ### ### 0.3
2002-Jul-12 Fri 3.45 3.45 3.45 3.45 0 ###
2002-Jul-11 Thu 3.4 3.45 3.4 3.45 ### ### ###
2002-Jul-10 Wed ### ### ### ### 18.7 18.7 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 20.3 20.3 0.0
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue ### ### ### ### 0 0.0
2002-Jul-01 Mon ### ### ### ### 71.8 71.8 0.0
2002-Jun-28 Fri ### ### ### ### 6,350 0 ### ### 0.0
2002-Jun-27 Thu ### ### ### ### 68.1 68.1 0.0
2002-Jun-26 Wed ### ### ### ### 41.6 41.6 0.0
2002-Jun-25 Tue 3.5 3.55 3.5 3.55 85.4 85.4 ###
2002-Jun-24 Mon 3.45 3.45 3.45 3.45 1,350 4,657 76.8 76.8 ###
2002-Jun-21 Fri 3.45 3.45 3.45 3.45 0 ###
2002-Jun-20 Thu 3.45 3.45 3.45 3.45 3,650 ### 73.2 73.2 ###
2002-Jun-19 Wed 3.4 3.4 3.4 3.4 0 0.2
2002-Jun-18 Tue 3.4 3.4 3.4 3.4 0 0.2
2002-Jun-17 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Jun-14 Fri ### ### ### ### 0 0.0
2002-Jun-13 Thu ### ### ### ### 0 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### ### ### ### 0 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### 7,075 0 ### ### 0.0
2002-Jun-05 Wed 3.4 3.4 ### ### ### ### 0.0
2002-Jun-04 Tue 3.5 3.5 3.5 3.5 79.2 79.2 0.3
2002-Jun-03 Mon 3.4 3.55 3.4 3.5 89.0 89.0 0.3
2002-May-31 Fri ### 3.4 ### 3.4 69.3 69.3 0.2
2002-May-30 Thu 3.4 3.4 ### ### 12,684 ### ### ### 0.0
2002-May-29 Wed ### 3.4 ### ### 120,422 ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 5,982 0 72.4 72.4 0.0
2002-May-24 Fri 3.23 3.23 3.22 3.22 26.2 26.2 0.2
2002-May-23 Thu ### ### 3.23 3.23 ### ### ###
2002-May-22 Wed ### ### ### ### ### ### 0.0
2002-May-21 Tue ### ### ### ### 0 0.0
2002-May-20 Mon ### ### ### ### 0 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 0 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 33,184 0 ### ### 0.0
2002-May-09 Thu ### 3.44 ### 3.44 ### ### 0.2
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue 3.4 3.4 ### ### ### ### 0.0
2002-May-06 Mon 3.42 3.43 3.42 3.42 ### ### 0.2
2002-May-03 Fri ### ### ### ### 0 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue ### ### ### ### 5,254 0 77.4 77.4 0.0
2002-Apr-29 Mon 3.41 3.41 ### ### 27.5 27.5 0.0
2002-Apr-26 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Apr-24 Wed 3.44 3.44 3.4 3.4 3,624 ### 28.6 28.6 0.2
2002-Apr-23 Tue 3.4 3.44 3.4 3.44 5,676 ### 84.8 84.8 0.2
2002-Apr-22 Mon 3.42 3.42 3.42 3.42 0 0.2
2002-Apr-19 Fri 3.44 3.44 3.42 3.42 ### ### 0.2
2002-Apr-18 Thu 3.42 3.44 3.42 3.44 ### ### 0.2
2002-Apr-17 Wed 3.45 3.45 3.45 3.45 ### ### ###
2002-Apr-16 Tue 3.4 3.45 3.4 3.4 7,087 24,272 ### ### 0.2
2002-Apr-15 Mon ### ### ### ### ### ### 0.0
2002-Apr-12 Fri ### ### ### ### 0 0.0
2002-Apr-11 Thu ### ### ### ### 28.0 28.0 0.0
2002-Apr-10 Wed ### ### ### ### 0 0.0
2002-Apr-09 Tue ### ### ### ### 0 0.0
2002-Apr-08 Mon ### ### ### ### 0 0.0
2002-Apr-05 Fri ### ### ### ### 0 0.0
2002-Apr-04 Thu ### ### ### ### 76.1 76.1 0.0
2002-Apr-03 Wed ### ### ### ### 26.7 26.7 0.0
2002-Apr-02 Tue ### ### ### ### 23.2 23.2 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed ### ### ### ### 0 0.0
2002-Mar-26 Tue ### ### ### ### 0 0.0
2002-Mar-25 Mon ### ### ### ### 0 0.0
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2002-Mar-19 Tue 3.7 3.7 ### ### ### ### 0.0
2002-Mar-18 Mon 3.7 3.7 ### 3.7 18,885 ### 73.1 73.1 0.3
2002-Mar-15 Fri 3.7 3.7 3.7 3.7 2,625 ### 76.7 76.7 0.3
2002-Mar-14 Thu ### 3.7 ### 3.7 71.5 71.5 0.3
2002-Mar-13 Wed ### ### ### ### 140 0 ### ### 0.0
2002-Mar-12 Tue 3.7 3.7 3.7 3.7 0 0.3
2002-Mar-11 Mon ### 3.7 ### 3.7 72.1 72.1 0.3
2002-Mar-08 Fri ### ### ### ### 0 0.0
2002-Mar-07 Thu ### ### ### ### 73.7 73.7 0.0
2002-Mar-06 Wed ### ### ### ### 69.8 69.8 0.0
2002-Mar-05 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-04 Mon 3.659 3.659 3.5 3.5 8.9 8.9 0.3
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue 3.5 ### 3.5 ### ### ### 0.0
2002-Feb-25 Mon 3.4 3.49 3.4 3.49 ### ### ###
2002-Feb-22 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-Feb-21 Thu 3.4 3.5 3.4 3.5 10,082 34,782 89.2 89.2 0.3
2002-Feb-20 Wed 3.49 3.49 3.49 3.49 150 523 ### ### ###
2002-Feb-19 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Feb-18 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Feb-15 Fri 3.4 3.45 3.4 3.45 ### ### ###
2002-Feb-14 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Feb-13 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Feb-12 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Feb-11 Mon ### ### ### ### 1,888 0 7.9 7.9 0.0
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 15,282 0 ### ### 0.0
2002-Feb-06 Wed ### ### ### ### ### ### 0.0
2002-Feb-05 Tue ### ### ### ### 42,781 0 21.3 21.3 0.0
2002-Feb-04 Mon 3 ### 3 ### 82.4 82.4 0.0
2002-Feb-01 Fri ### ### ### ### 1,388 0 73.5 73.5 0.0
2002-Jan-31 Thu ### ### ### ### 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue ### ### ### ### 250 0 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 3 3 ### ### 4,050 6,075 16.8 16.8 0.0
2002-Jan-24 Thu 3 3 3 3 450 1,350 ### ### 0.2
2002-Jan-23 Wed 3 3 3 3 ### ### 0.2
2002-Jan-22 Tue ### 3 ### 3 9,550 14,325 ### ### 0.2
2002-Jan-21 Mon 3 3 ### ### 11,850 17,775 ### ### 0.0
2002-Jan-18 Fri ### 3 ### 3 ### ### 0.2
2002-Jan-17 Thu ### ### ### ### 83.4 83.4 0.0
2002-Jan-16 Wed 2.85 ### 2.85 2.85 ### ### ###
2002-Jan-15 Tue 2.76 2.8 2.75 2.8 ### ### 0.2
2002-Jan-14 Mon 2.76 2.76 2.75 2.75 ### ### ###
2002-Jan-11 Fri 2.76 2.76 2.76 2.76 ### ### 0.2
2002-Jan-10 Thu 2.75 2.75 2.75 2.75 0 ###
2002-Jan-09 Wed 2.75 2.75 2.75 2.75 0 ###
2002-Jan-08 Tue 2.75 2.75 2.75 2.75 69.3 69.3 ###
2002-Jan-07 Mon 2.7 2.75 2.7 2.75 ### ### ###
2002-Jan-04 Fri ### 2.72 ### 2.72 ### ### 0.2
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 0 0.0
2001-Dec-31 Mon ### ### ### ### 74.7 74.7 0.0
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 0 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 70.2 70.2 0.0
2001-Dec-17 Mon 2.58 2.58 2.58 2.58 0 0.2
2001-Dec-14 Fri ### ### 2.58 2.58 27.9 27.9 0.2
2001-Dec-13 Thu 2.55 2.55 2.55 2.55 0 0.2
2001-Dec-12 Wed 2.55 2.55 2.55 2.55 0 0.2
2001-Dec-11 Tue 2.55 2.55 2.55 2.55 71.8 71.8 0.2
2001-Dec-10 Mon 2.55 2.55 2.55 2.55 70.5 70.5 0.2
2001-Dec-07 Fri ### ### ### ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 3,846 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 2.55 2.55 2.55 2.55 78.1 78.1 0.2
2001-Nov-30 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Nov-29 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Nov-28 Wed 2.55 2.55 2.51 2.51 14,542 ### 17.3 17.3 ###
2001-Nov-27 Tue 2.5 2.5 2.5 2.5 0 0.2
2001-Nov-26 Mon 2.5 2.5 2.5 2.5 0 0.2
2001-Nov-23 Fri 2.5 2.5 2.5 2.5 0 0.2
2001-Nov-22 Thu 2.5 2.5 2.5 2.5 0 0.2
2001-Nov-21 Wed 2.51 2.51 2.5 2.5 3,050 7,640 ### ### 0.2
2001-Nov-20 Tue 2.54 2.54 2.54 2.54 0 ###
2001-Nov-19 Mon 2.54 2.54 2.54 2.54 442 1,122 64.4 64.4 ###
2001-Nov-16 Fri 2.55 2.55 2.55 2.55 0 0.2
2001-Nov-15 Thu 2.55 2.55 2.55 2.55 9,549 24,349 ### ### 0.2
2001-Nov-14 Wed ### ### ### ### 0 0.0
2001-Nov-13 Tue 2.81 2.81 ### ### ### ### 0.0
2001-Nov-12 Mon 2.43 2.43 2.43 2.43 71.0 71.0 ###
2001-Nov-09 Fri 2.4 2.4 2.4 2.4 0 ###
2001-Nov-08 Thu 2.4 2.4 2.4 2.4 65.4 65.4 ###
2001-Nov-07 Wed 2.4 2.4 2.4 2.4 441 1,058 74.3 74.3 ###
2001-Nov-06 Tue 2.41 2.41 2.4 2.4 21.9 21.9 ###
2001-Nov-05 Mon 2.4 2.4 2.4 2.4 0 ###
2001-Nov-02 Fri 2.4 2.4 2.4 2.4 0 ###
2001-Nov-01 Thu 2.47 2.47 2.4 2.4 ### ### ###
2001-Oct-31 Wed 2.48 2.48 2.48 2.48 6,788 ### 71.9 71.9 0.2
2001-Oct-30 Tue 2.51 2.51 2.48 2.48 ### ### 0.2
2001-Oct-29 Mon 2.52 2.52 2.52 2.52 70.1 70.1 ###
2001-Oct-26 Fri 2.55 2.55 2.52 2.52 ### ### ###
2001-Oct-25 Thu 2.55 2.75 2.55 2.75 14,780 ### 95.3 95.3 ###
2001-Oct-24 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Oct-23 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Oct-22 Mon 2.45 2.45 2.45 2.45 0 0.2
2001-Oct-19 Fri 2.45 2.45 2.45 2.45 72.6 72.6 0.2
2001-Oct-18 Thu 2.45 2.45 2.45 2.45 77.2 77.2 0.2
2001-Oct-17 Wed 2.54 2.54 2.54 2.54 0 ###
2001-Oct-16 Tue 2.54 2.54 2.54 2.54 0 ###
2001-Oct-15 Mon 2.54 2.54 2.54 2.54 0 ###
2001-Oct-12 Fri 2.54 2.54 2.54 2.54 0 ###
2001-Oct-11 Thu 2.54 2.54 2.54 2.54 0 ###
2001-Oct-10 Wed 2.53 2.54 2.53 2.54 ### ### ###
2001-Oct-09 Tue 2.5 2.5 2.5 2.5 0 0.2
2001-Oct-08 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Oct-05 Fri 2.5 2.5 2.5 2.5 0 0.2
2001-Oct-04 Thu 2.5 2.5 2.45 2.5 5,584 13,820 ### ### 0.2
2001-Oct-03 Wed 2.45 2.45 2.45 2.45 386 945 73.4 73.4 0.2
2001-Oct-02 Tue 2.545 2.545 2.545 2.545 62.2 62.2 ###
2001-Oct-01 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Sep-28 Fri 2.5 2.5 2.5 2.5 61.2 61.2 0.2
2001-Sep-27 Thu 2.46 2.5 2.45 2.5 ### ### 0.2
2001-Sep-26 Wed 2.55 2.55 2.55 2.55 0 0.2
2001-Sep-25 Tue 2.55 2.55 2.55 2.55 0 0.2
2001-Sep-24 Mon 2.55 2.55 2.55 2.55 0 0.2
2001-Sep-21 Fri 2.55 2.55 2.55 2.55 0 0.2
2001-Sep-20 Thu 2.5 2.55 2.5 2.55 86.9 86.9 0.2
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 0 0.0
2001-Sep-17 Mon 2.4 2.4 ### ### 49.6 49.6 0.0
2001-Sep-14 Fri 2.4 2.4 2.4 2.4 ### ### ###
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed 2.53 2.53 2.53 2.53 0 ###
2001-Sep-11 Tue 2.53 2.53 2.53 2.53 0 ###
2001-Sep-10 Mon 2.53 2.53 2.53 2.53 0 ###
2001-Sep-07 Fri 2.53 2.53 2.53 2.53 0 ###
2001-Sep-06 Thu 2.53 2.53 2.53 2.53 0 ###
2001-Sep-05 Wed 2.53 2.53 2.53 2.53 0 ###
2001-Sep-04 Tue 2.53 2.53 2.53 2.53 ### ### ###
2001-Sep-03 Mon 2.53 2.53 2.53 2.53 ### ### ###
2001-Aug-31 Fri 2.53 2.53 2.53 2.53 71.3 71.3 ###
2001-Aug-30 Thu 2.53 2.53 2.53 2.53 73.4 73.4 ###
2001-Aug-29 Wed 2.5 2.5 2.5 2.5 0 0.2
2001-Aug-28 Tue 2.5 2.5 2.5 2.5 0 0.2
2001-Aug-27 Mon 2.5 2.5 2.5 2.5 0 0.2
2001-Aug-24 Fri 2.5 2.5 2.5 2.5 0 0.2
2001-Aug-23 Thu 2.52 2.52 2.5 2.5 ### ### 0.2
2001-Aug-22 Wed 2.52 2.52 2.52 2.52 0 ###
2001-Aug-21 Tue 2.53 2.53 2.52 2.52 4,852 12,251 ### ### ###
2001-Aug-20 Mon 2.53 2.53 2.53 2.53 81.0 81.0 ###
2001-Aug-17 Fri 2.52 2.52 2.52 2.52 0 ###
2001-Aug-16 Thu 2.55 2.55 2.52 2.52 2,181 5,528 ### ### ###
2001-Aug-15 Wed 2.53 2.53 2.53 2.53 9,649 ### 77.6 77.6 ###
2001-Aug-14 Tue 2.52 2.52 2.52 2.52 74.7 74.7 ###
2001-Aug-10 Fri 2.53 2.53 2.53 2.53 351 888 ### ### ###
2001-Aug-09 Thu 2.53 2.53 2.53 2.53 ### ### ###
2001-Aug-07 Tue 2.51 2.51 2.51 2.51 72.6 72.6 ###
2001-Aug-03 Fri 2.5 2.5 2.5 2.5 71.8 71.8 0.2
2001-Aug-02 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Jul-31 Tue 2.52 2.55 2.52 2.55 ### ### 0.2
2001-Jul-30 Mon 2.52 2.52 2.52 2.52 3,652 ### 74.5 74.5 ###
2001-Jul-27 Fri 2.5 2.52 2.5 2.52 8,249 ### ### ### ###
2001-Jul-25 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Jul-24 Tue 2.51 2.55 2.5 2.55 87.6 87.6 0.2
2001-Jul-23 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2001-Jul-20 Fri 2.51 2.53 2.51 2.53 80.0 80.0 ###
2001-Jul-19 Thu 2.5 2.55 2.5 2.5 73.2 73.2 0.2
2001-Jul-18 Wed 2.5 2.5 2.5 2.5 0 0.2
2001-Jul-17 Tue 2.5 2.5 2.5 2.5 74.5 74.5 0.2
2001-Jul-16 Mon 2.4 2.4 2.4 2.4 0 ###
2001-Jul-13 Fri 2.4 2.4 2.4 2.4 0 ###
2001-Jul-12 Thu 2.48 2.48 2.4 2.4 2,486 ### ### ### ###
2001-Jul-11 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2001-Jul-10 Tue 2.4 2.4 2.4 2.4 68.0 68.0 ###
2001-Jul-09 Mon 2.4 2.4 2.4 2.4 10,422 ### 73.2 73.2 ###
2001-Jul-06 Fri 2.4 2.4 2.4 2.4 0 ###
2001-Jul-05 Thu 2.4 2.4 2.4 2.4 0 ###
2001-Jul-04 Wed 2.4 2.4 2.4 2.4 0 ###
2001-Jul-03 Tue 2.4 2.4 2.4 2.4 66.9 66.9 ###
2001-Jul-02 Mon 2.4 2.4 2.4 2.4 67.8 67.8 ###
2001-Jun-29 Fri ### ### ### ### 4,950 0 74.5 74.5 0.0
2001-Jun-28 Thu 2.25 2.25 2.25 2.25 0 ###
2001-Jun-27 Wed 2.25 2.25 2.25 2.25 0 ###
2001-Jun-26 Tue 2.25 2.25 2.25 2.25 4,151 ### 71.4 71.4 ###
2001-Jun-25 Mon ### ### ### ### 0 0.0
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu ### ### ### ### 0 0.0
2001-Jun-20 Wed ### ### ### ### 449 0 69.8 69.8 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### 2.4 ### 2.4 4,650 5,580 ### ### ###
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 75.5 75.5 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### ### ### 0.0
2001-Jun-06 Wed ### ### ### ### 34.6 34.6 0.0
2001-Jun-05 Tue 2.23 2.23 2.23 2.23 0 ###
2001-Jun-04 Mon 2.23 2.23 2.23 2.23 0 ###
2001-Jun-01 Fri 2.23 2.23 2.23 2.23 0 ###
2001-May-31 Thu 2.23 2.23 2.23 2.23 0 ###
2001-May-30 Wed 2.23 2.23 2.23 2.23 880 ### ### ### ###
2001-May-29 Tue ### ### ### ### 0 0.0
2001-May-28 Mon ### ### ### ### ### ### 0.0
2001-May-25 Fri ### ### ### ### 80.5 80.5 0.0
2001-May-24 Thu 2.2 2.28 2.2 2.28 ### ### 0.2
2001-May-23 Wed 2.2 2.2 2.2 2.2 ### ### 0.2
2001-May-22 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2001-May-21 Mon ### ### ### ### ### ### 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 12,520 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon 2 2 2 2 0 0.1
2001-May-11 Fri ### ### 2 2 6,080 6,080 13.8 13.8 0.1
2001-May-10 Thu ### ### ### ### 1,256 0 ### ### 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 0 0.0
2001-May-03 Thu ### ### ### ### 0 0.0
2001-May-02 Wed ### ### ### ### 6,480 0 32.7 32.7 0.0
2001-May-01 Tue ### ### ### ### 2,520 0 ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 72.2 72.2 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 0 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 0 0.0
2001-Apr-23 Mon ### ### ### ### 10,089 0 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 588 0 ### ### 0.0
2001-Apr-19 Thu ### ### ### ### 10,025 0 ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 66.6 66.6 0.0
2001-Apr-17 Tue ### ### ### ### 0 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 1,145 0 ### ### 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue 2 ### 2 ### ### ### 0.0
2001-Apr-09 Mon 2 2 2 2 0 0.1
2001-Apr-06 Fri ### ### 2 2 ### ### 0.1
2001-Apr-05 Thu ### ### ### ### 0 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 1,754 0 73.6 73.6 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-27 Tue ### ### ### ### 70.0 70.0 0.0
2001-Mar-26 Mon ### ### ### ### 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 18,440 0 75.5 75.5 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 73.0 73.0 0.0
2001-Mar-20 Tue ### ### ### ### 69.0 69.0 0.0
2001-Mar-19 Mon 2.2 2.2 2.2 2.2 81 178 79.1 79.1 0.2
2001-Mar-16 Fri 2.2 2.2 2.2 2.2 1,051,573 ### 66.1 66.1 0.2
2001-Mar-14 Wed 2.2 2.2 2.2 2.2 6,081 13,378 ### ### 0.2
2001-Mar-13 Tue 2.2 2.2 ### ### 80,276 ### ### ### 0.0
2001-Mar-12 Mon ### ### ### ### 376 0 76.2 76.2 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Mar-02 Fri ### ### ### ### ### ### 0.0
2001-Mar-01 Thu ### ### ### ### 70.5 70.5 0.0
2001-Feb-23 Fri ### ### ### ### 31.1 31.1 0.0
2001-Feb-21 Wed ### ### ### ### 124 0 73.3 73.3 0.0
2001-Feb-15 Thu 2 2 2 2 75.9 75.9 0.1
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-08 Thu 2 2 ### ### 105,144 105,144 ### ### 0.0
2001-Feb-01 Thu 2 2 ### ### 16.0 16.0 0.0
2001-Jan-31 Wed ### ### ### ### 72.1 72.1 0.0
2001-Jan-30 Tue ### ### ### ### ### ### 0.0
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed 2 2 2 2 ### ### 0.1
2001-Jan-16 Tue ### ### 2 2 ### ### 0.1
2001-Jan-02 Tue 2 2 2 2 772 1,544 ### ### 0.1
2001-Jan-01 Mon 2 2 2 2 6,828 13,656 ### ### 0.1
2000-Dec-29 Fri 2 2 2 2 6,828 13,656 ### ### 0.1
2000-Dec-14 Thu 2 2 2 2 560,150 ### 71.1 71.1 0.1
2000-Dec-12 Tue ### ### 2 2 ### ### 0.1
2000-Dec-05 Tue 2 2 2 2 ### ### 0.1
2000-Dec-04 Mon ### ### 2 2 ### ### 0.1
2000-Nov-29 Wed 2 ### 2 ### ### ### 0.0
2000-Nov-22 Wed ### ### ### ### 72.3 72.3 0.0
2000-Nov-08 Wed ### ### ### ### ### ### 0.0
2000-Nov-07 Tue ### ### ### ### 63.3 63.3 0.0
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-17 Tue ### ### ### ### 323 0 ### ### 0.0
2000-Oct-13 Fri 1.8 1.8 1.8 1.8 187 ### 68.6 68.6 0.1
2000-Oct-04 Wed ### ### ### ### 11,328 0 ### ### 0.0
2000-Sep-27 Wed 2.2 2.2 2.2 2.2 71.1 71.1 0.2
2000-Sep-25 Mon 2.2 2.2 2.2 2.2 67.2 67.2 0.2
2000-Sep-22 Fri 2.2 2.2 2.2 2.2 83.9 83.9 0.2
2000-Sep-13 Wed ### ### ### ### 4,656 0 ### ### 0.0
2000-Sep-11 Mon 2.25 2.25 2.25 2.25 ### ### ###
2000-Sep-08 Fri 2.4 2.4 2.4 2.4 69.5 69.5 ###
2000-Sep-04 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2000-Sep-01 Fri 2.2 2.2 2.2 2.2 72.6 72.6 0.2
2000-Aug-31 Thu ### 2.2 ### 2.2 ### ### 0.2
2000-Aug-29 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2000-Aug-15 Tue ### ### ### ### 73.2 73.2 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-09 Wed ### ### ### ### ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 72.3 72.3 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 4,346 0 ### ### 0.0
2000-Jul-04 Tue 1.87 1.87 1.87 1.87 59.8 59.8 ###
2000-Jul-03 Mon 1.87 1.87 1.87 1.87 ### ### ###
2000-Jun-30 Fri 2 2 ### ### 8.5 8.5 0.0
2000-Jun-29 Thu 2 2 2 2 873 1,746 52.9 52.9 0.1
2000-Jun-21 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 64.8 64.8 0.0
2000-Jun-05 Mon ### ### ### ### 1,925 0 ### ### 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 69.3 69.3 0.0
2000-May-25 Thu 1.85 1.85 1.85 1.85 874 ### ### ### 0.1
2000-May-23 Tue 1.85 1.85 1.75 1.75 7.3 7.3 0.1
2000-May-22 Mon ### ### ### ### 1,925 0 ### ### 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-16 Tue 1.86 1.86 1.85 1.85 ### ### 0.1
2000-May-09 Tue 1.85 1.85 1.85 1.85 77.6 77.6 0.1
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### 50.1 50.1 0.0
2000-Apr-25 Tue 1.87 1.87 1.87 1.87 0 ###
2000-Apr-24 Mon 1.87 1.87 1.87 1.87 0 ###
2000-Apr-21 Fri 1.87 1.87 1.87 1.87 0 ###
2000-Apr-20 Thu 1.87 1.87 1.87 1.87 ### ### ###
2000-Apr-18 Tue 1.8 1.83 1.8 1.83 ### ### ###
2000-Apr-12 Wed 1.75 1.8 1.75 1.8 10,928 ### 82.1 82.1 0.1
2000-Mar-31 Fri 1.72 1.72 1.72 1.72 2,625 ### 69.6 69.6 0.1
2000-Mar-21 Tue 1.72 1.72 1.72 1.72 252 ### 71.7 71.7 0.1
2000-Mar-20 Mon 1.76 1.76 1.72 1.72 22.6 22.6 0.1
2000-Mar-16 Thu 1.75 1.75 1.72 1.72 ### ### 0.1
2000-Mar-10 Fri 1.72 1.72 1.72 1.72 656 1,128 ### ### 0.1
2000-Mar-09 Thu 1.7 1.72 1.7 1.72 755 ### ### ### 0.1
2000-Mar-08 Wed 1.72 1.72 1.72 1.72 ### ### 0.1
2000-Mar-06 Mon 1.76 1.76 1.75 1.75 ### ### 0.1
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-28 Mon 1.71 1.71 1.7 1.7 ### ### ###
2000-Feb-23 Wed 1.7 1.7 1.7 1.7 ### ### ###
2000-Jan-28 Fri 1.7 1.7 1.7 1.7 ### ### ###
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-17 Mon 1.72 1.72 1.7 1.7 30.4 30.4 ###
2000-Jan-14 Fri 1.75 1.75 1.75 1.75 65.4 65.4 0.1
2000-Jan-12 Wed 1.75 1.75 1.7 1.7 15.2 15.2 ###
2000-Jan-05 Wed 1.75 1.75 1.75 1.75 77.7 77.7 0.1
1999-Dec-29 Wed 1.78 1.78 1.78 1.78 1,977 ### ### ### 0.1
1999-Dec-20 Mon 1.75 1.75 1.75 1.75 250 ### 68.3 68.3 0.1
1999-Dec-16 Thu 1.78 1.78 1.78 1.78 ### ### 0.1
1999-Dec-09 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Dec-06 Mon 1.72 1.72 1.72 1.72 78.6 78.6 0.1
1999-Nov-24 Wed 1.72 1.8 1.72 1.8 ### ### 0.1
1999-Nov-08 Mon 1.72 1.72 1.7 1.7 ### ### ###
1999-Nov-04 Thu 1.72 1.72 1.72 1.72 374 643 72.2 72.2 0.1
1999-Oct-26 Tue 1.7 1.7 1.7 1.7 ### ### ###
1999-Oct-21 Thu ### ### ### ### 76.6 76.6 0.0
1999-Oct-20 Wed 1.7 1.7 1.7 1.7 64.0 64.0 ###
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-15 Fri ### ### ### ### 36.9 36.9 0.0
1999-Oct-05 Tue 1.71 1.71 1.71 1.71 72.5 72.5 0.1
1999-Sep-21 Tue 1.71 1.71 ### ### 10.7 10.7 0.0
1999-Sep-17 Fri 1.7 1.7 1.7 1.7 3,046 5,178 ### ### ###
1999-Sep-16 Thu 1.75 1.75 1.75 1.75 76.5 76.5 0.1
1999-Sep-09 Thu 1.75 1.75 1.75 1.75 67.2 67.2 0.1
1999-Aug-31 Tue 1.71 1.71 1.71 1.71 74.2 74.2 0.1
1999-Aug-30 Mon 1.71 1.71 1.71 1.71 73.2 73.2 0.1
1999-Aug-23 Mon 1.73 1.73 1.71 1.71 ### ### 0.1
1999-Aug-20 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Aug-19 Thu 1.75 1.75 1.75 1.75 1,058 1,851 71.7 71.7 0.1
1999-Aug-13 Fri 1.75 1.75 1.75 1.75 70.1 70.1 0.1
1999-Aug-10 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Aug-06 Fri 1.75 1.75 1.75 1.75 442 773 ### ### 0.1
1999-Aug-03 Tue 1.8 1.8 1.8 1.8 67.7 67.7 0.1
1999-Aug-02 Mon 1.73 1.73 1.73 1.73 76.5 76.5 ###
1999-Jul-27 Tue 1.7 1.7 1.7 1.7 ### ### ###
1999-Jul-26 Mon 1.7 1.7 1.7 1.7 73.0 73.0 ###
1999-Jul-20 Tue 1.7 1.7 1.7 1.7 919,654 ### ### ### ###
1999-Jul-19 Mon 1.7 1.7 1.7 1.7 5,358 ### 65.9 65.9 ###
1999-Jul-14 Wed 1.7 1.7 1.7 1.7 ### ### ###
1999-Jul-13 Tue 1.7 1.7 1.7 1.7 ### ### ###
1999-Jul-05 Mon 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-30 Wed ### ### ### ### ### ### 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-24 Thu 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-18 Fri 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-17 Thu 1.7 1.7 1.7 1.7 70.3 70.3 ###
1999-Jun-16 Wed 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-15 Tue 1.7 1.7 1.7 1.7 ### ### ###
1999-Jun-10 Thu 1.7 1.7 1.7 1.7 26 44 75.3 75.3 ###
1999-Jun-08 Tue 1.75 1.75 1.7 1.7 ### ### ###
1999-Jun-07 Mon 1.75 1.75 1.75 1.75 74.8 74.8 0.1
1999-May-28 Fri 1.7 1.7 ### ### 11.0 11.0 0.0
1999-May-25 Tue 1.7 1.7 1.7 1.7 72.3 72.3 ###
1999-May-24 Mon 1.75 1.75 1.75 1.75 74.7 74.7 0.1
1999-May-18 Tue 1.75 1.75 1.75 1.75 775 1,356 ### ### 0.1
1999-May-17 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1999-May-13 Thu 1.75 1.75 1.75 1.75 880 1,540 67.3 67.3 0.1
1999-May-11 Tue 1.8 1.8 1.75 1.75 20,724 36,785 ### ### 0.1
1999-May-10 Mon 1.82 1.82 1.8 1.8 876 1,585 30.3 30.3 0.1
1999-May-07 Fri 1.83 1.83 1.82 1.82 4,524 8,256 39.3 39.3 ###
1999-May-04 Tue 1.84 1.84 1.84 1.84 ### ### ###
1999-May-03 Mon 1.84 1.84 1.84 1.84 ### ### ###
1999-Apr-29 Thu 1.84 1.84 1.84 1.84 71.7 71.7 ###
1999-Apr-23 Fri 1.84 1.84 1.82 1.82 24.9 24.9 ###
1999-Apr-16 Fri 1.82 1.82 1.82 1.82 257 ### ### ### ###
1999-Apr-13 Tue 1.85 1.85 1.85 1.85 69.6 69.6 0.1
1999-Apr-12 Mon 1.82 1.82 1.82 1.82 76.5 76.5 ###
1999-Apr-08 Thu 1.8 1.8 1.8 1.8 233,273 ### ### ### 0.1
1999-Apr-06 Tue 1.8 1.8 1.8 1.8 71.6 71.6 0.1
1999-Apr-01 Thu 1.8 1.8 1.8 1.8 71.9 71.9 0.1
1999-Mar-23 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Mar-22 Mon 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Mar-17 Wed 1.81 1.81 1.81 1.81 ### ### ###
1999-Mar-12 Fri 1.79 1.79 1.79 1.79 ### ### 0.1
1999-Mar-09 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1999-Mar-03 Wed 1.83 1.83 1.79 1.79 2,878 ### 16.1 16.1 0.1
1999-Mar-02 Tue 1.8 1.8 1.79 1.79 ### ### 0.1
1999-Mar-01 Mon 1.8 1.8 1.8 1.8 70.5 70.5 0.1
1999-Feb-26 Fri 1.8 1.8 1.8 1.8 73.8 73.8 0.1
1999-Feb-25 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Feb-22 Mon 1.78 1.78 1.75 1.75 20.8 20.8 0.1
1999-Feb-19 Fri 1.8 1.8 1.78 1.8 65.3 65.3 0.1
1999-Feb-18 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1999-Feb-16 Tue 1.78 1.85 1.78 1.85 3,058 5,550 92.5 92.5 0.1
1999-Feb-09 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1999-Feb-08 Mon 1.85 1.85 1.85 1.85 2,128 ### ### ### 0.1
1999-Feb-03 Wed 1.85 1.85 1.85 1.85 1,372 ### 69.7 69.7 0.1
1999-Feb-02 Tue 1.85 1.85 1.85 1.85 75.8 75.8 0.1
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-27 Wed 1.86 1.86 1.85 1.85 27.2 27.2 0.1
1999-Jan-20 Wed 1.87 1.87 1.86 1.86 10,376 19,351 ### ### 0.1
1999-Jan-18 Mon 1.87 ### 1.87 ### 11,624 ### ### ### 0.0
1999-Jan-15 Fri 1.85 1.85 1.85 1.85 9,124 16,879 63.9 63.9 0.1
1999-Jan-14 Thu 1.85 1.85 1.85 1.85 4,876 9,020 75.3 75.3 0.1
1999-Jan-07 Thu 1.83 1.83 1.83 1.83 68.7 68.7 ###
1999-Jan-06 Wed 1.82 1.82 1.82 1.82 69.2 69.2 ###
1999-Jan-05 Tue 1.83 1.83 1.82 1.82 ### ### ###
1999-Jan-04 Mon 1.83 1.83 1.83 1.83 67.9 67.9 ###
1998-Dec-23 Wed 1.82 1.82 1.82 1.82 ### ### ###
1998-Dec-22 Tue 1.8 1.8 1.8 1.8 72.2 72.2 0.1
1998-Dec-18 Fri 1.82 1.82 1.82 1.82 ### ### ###
1998-Dec-15 Tue 1.82 1.82 1.82 1.82 ### ### ###
1998-Dec-11 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Dec-10 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Dec-07 Mon 1.85 1.85 1.85 1.85 74.6 74.6 0.1
1998-Dec-04 Fri 1.85 1.85 1.85 1.85 11,156 ### ### ### 0.1
1998-Dec-02 Wed 1.85 1.85 1.85 1.85 1,344 2,486 ### ### 0.1
1998-Dec-01 Tue 1.85 1.85 1.85 1.85 77.0 77.0 0.1
1998-Nov-26 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
1998-Nov-19 Thu 1.84 1.84 1.84 1.84 ### ### ###
1998-Nov-18 Wed 1.84 1.84 1.84 1.84 75.1 75.1 ###
1998-Nov-17 Tue 1.84 1.85 1.84 1.84 75.2 75.2 ###
1998-Nov-16 Mon 1.82 1.82 1.82 1.82 2,075 3,776 ### ### ###
1998-Nov-12 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Nov-11 Wed 1.8 1.8 1.8 1.8 642,349 1,156,228 ### ### 0.1
1998-Nov-10 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Nov-09 Mon 1.77 1.78 1.77 1.78 80.2 80.2 0.1
1998-Nov-06 Fri 1.8 1.8 1.78 1.78 ### ### 0.1
1998-Nov-05 Thu 1.8 1.8 1.78 1.78 3,687 ### ### ### 0.1
1998-Nov-04 Wed 1.8 1.8 1.77 1.8 1,947 3,475 72.4 72.4 0.1
1998-Nov-03 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Nov-02 Mon 1.8 1.8 1.8 1.8 1,689 3,040 71.2 71.2 0.1
1998-Oct-26 Mon 1.85 1.85 1.75 1.75 ### ### 0.1
1998-Oct-21 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Oct-16 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Oct-15 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Oct-13 Tue 1.86 1.86 1.85 1.85 30.7 30.7 0.1
1998-Oct-12 Mon 1.85 1.86 1.85 1.86 7,147 13,257 79.5 79.5 0.1
1998-Oct-07 Wed ### ### ### ### ### ### 0.0
1998-Oct-05 Mon 2 2 2 2 ### ### 0.1
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Sep-25 Fri 2 2 2 2 0 0.1
1998-Sep-24 Thu 2 2 2 2 74.0 74.0 0.1
1998-Sep-17 Thu 2 2 2 2 77.8 77.8 0.1
1998-Sep-11 Fri 1.85 1.85 1.85 1.85 83.7 83.7 0.1
1998-Sep-09 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Sep-08 Tue 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Sep-03 Thu 1.85 1.85 1.85 1.85 75.9 75.9 0.1
1998-Sep-02 Wed 1.85 1.85 1.85 1.85 69.9 69.9 0.1
1998-Sep-01 Tue 1.85 1.85 1.85 1.85 270 ### ### ### 0.1
1998-Aug-31 Mon 1.85 1.85 1.85 1.85 6,875 ### 74.5 74.5 0.1
1998-Aug-04 Tue 1.7 1.7 1.7 1.7 ### ### ###
1998-Jul-22 Wed 1.7 1.7 1.7 1.7 ### ### ###
1998-Jul-21 Tue ### ### ### ### 71.0 71.0 0.0
1998-Jul-20 Mon ### ### ### ### 79.7 79.7 0.0
1998-Jul-16 Thu 2 2 2 2 ### ### 0.1
1998-Jul-13 Mon ### 2 ### 2 ### ### 0.1
1998-Jul-09 Thu ### ### ### ### 11,450 0 ### ### 0.0
1998-Jul-03 Fri 1.8 ### 1.8 ### 93.7 93.7 0.0
1998-Jul-02 Thu 1.74 1.74 1.74 1.74 65.1 65.1 0.1
1998-Jun-23 Tue ### ### ### ### 747 0 76.3 76.3 0.0
1998-May-29 Fri 1.75 1.75 1.75 1.75 379 ### 69.2 69.2 0.1
1998-May-28 Thu 1.75 1.75 1.75 1.75 686 ### 68.7 68.7 0.1
1998-May-21 Thu 1.75 1.75 1.75 1.75 0 0.1
1998-May-20 Wed 1.75 1.75 1.75 1.75 0 0.1
1998-May-19 Tue 1.75 1.75 1.75 1.75 0 0.1
1998-May-18 Mon 1.75 1.75 1.75 1.75 0 0.1
1998-May-15 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1998-May-14 Thu 1.75 1.75 1.75 1.75 75.8 75.8 0.1
1998-Apr-29 Wed 1.75 1.75 1.75 1.75 81.2 81.2 0.1
1998-Apr-27 Mon 1.79 1.79 1.79 1.79 448 ### 75.5 75.5 0.1
1998-Apr-21 Tue 1.75 1.75 1.75 1.75 76.7 76.7 0.1
1998-Apr-20 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1998-Apr-07 Tue ### ### ### ### 74.5 74.5 0.0
1998-Apr-01 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1998-Mar-23 Mon ### ### ### ### 944 0 ### ### 0.0
1998-Mar-11 Wed 1.8 1.8 1.8 1.8 553 ### ### ### 0.1
1998-Mar-04 Wed 1.8 1.8 1.8 1.8 71.7 71.7 0.1
1998-Feb-26 Thu 1.8 1.8 1.8 1.8 1,085 1,953 71.1 71.1 0.1
1998-Feb-25 Wed 1.8 1.8 1.8 1.8 448 ### ### ### 0.1
1998-Feb-24 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Feb-23 Mon 1.78 1.78 1.76 1.76 ### ### 0.1
1998-Feb-19 Thu 1.76 1.76 1.76 1.76 69.8 69.8 0.1
1998-Feb-03 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1998-Feb-02 Mon 1.72 1.72 1.72 1.72 ### ### 0.1
1998-Jan-28 Wed 1.72 1.72 1.72 1.72 750 ### 71.5 71.5 0.1
1998-Jan-23 Fri 1.71 1.71 1.71 1.71 65.5 65.5 0.1
1998-Jan-19 Mon 1.71 1.71 1.71 1.71 69.0 69.0 0.1
1997-Dec-23 Tue 1.7 1.7 1.7 1.7 ### ### ###
1997-Dec-18 Thu 1.8 1.8 1.8 1.8 9,680 17,424 71.2 71.2 0.1
1997-Dec-10 Wed 1.71 1.71 1.7 1.7 4,526 ### 31.2 31.2 ###
1997-Dec-08 Mon 1.71 1.71 1.71 1.71 ### ### 0.1
1997-Dec-04 Thu 1.75 1.75 1.75 1.75 424 742 71.7 71.7 0.1
1997-Dec-01 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Nov-25 Tue 1.7 1.7 1.7 1.7 79.0 79.0 ###
1997-Nov-21 Fri 1.8 1.8 1.8 1.8 66.5 66.5 0.1
1997-Nov-13 Thu ### ### ### ### 76 0 71.7 71.7 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-07 Fri ### ### ### ### 3,982 0 78.9 78.9 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu ### ### ### ### ### ### 0.0
1997-Oct-20 Mon ### ### ### ### 74.3 74.3 0.0
1997-Oct-17 Fri 1.7 1.7 1.7 1.7 ### ### ###
1997-Oct-15 Wed 1.7 1.7 1.7 1.7 25 42 77.6 77.6 ###
1997-Oct-14 Tue 1.8 1.8 1.8 1.8 320 576 ### ### 0.1
1997-Oct-13 Mon 1.89 ### 1.89 ### 84.0 84.0 0.0
1997-Oct-08 Wed 1.85 ### 1.85 ### 92.3 92.3 0.0
1997-Oct-03 Fri ### 1.75 ### 1.75 98.0 98.0 0.1
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri 1.58 1.58 1.58 1.58 7 ### ### ### 0.1
1997-Sep-25 Thu ### ### ### ### 2,646 0 63.9 63.9 0.0
1997-Sep-24 Wed ### ### ### ### 7,279 0 ### ### 0.0
1997-Sep-22 Mon ### ### ### ### 65.2 65.2 0.0
1997-Sep-18 Thu ### ### ### ### 72.4 72.4 0.0
1997-Sep-16 Tue 1.7 1.7 1.7 1.7 74.6 74.6 ###
1997-Sep-15 Mon 1.75 1.75 1.75 1.75 3,573 6,252 72.8 72.8 0.1
1997-Sep-12 Fri 1.7 1.75 1.7 1.75 5,750 ### ### ### 0.1
1997-Sep-09 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Sep-08 Mon 1.75 1.75 1.75 1.75 750 ### ### ### 0.1
1997-Sep-05 Fri 1.75 1.75 1.75 1.75 66.3 66.3 0.1
1997-Sep-04 Thu 1.7 1.7 1.7 1.7 6,528 ### 73.8 73.8 ###
1997-Sep-02 Tue 1.7 1.7 1.7 1.7 75.0 75.0 ###
1997-Sep-01 Mon ### ### ### ### 9,022 0 78.0 78.0 0.0
1997-Aug-28 Thu ### ### 1.58 1.58 16,756 ### 12.2 12.2 0.1
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-25 Fri ### ### ### ### 122 0 ### ### 0.0
1997-Jul-22 Tue ### ### ### ### ### ### 0.0
1997-Jul-21 Mon ### ### ### ### 79.2 79.2 0.0
1997-Jul-15 Tue ### ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-30 Mon ### ### ### ### 26.4 26.4 0.0
1997-Jun-19 Thu ### ### ### ### 1,124 0 71.8 71.8 0.0
1997-May-14 Wed ### ### ### ### 70.1 70.1 0.0
1997-May-12 Mon ### ### ### ### 441 0 74.6 74.6 0.0
1997-May-08 Thu 1.7 1.7 1.7 1.7 ### ### ###
1997-Apr-23 Wed 1.75 1.75 1.75 1.75 70.6 70.6 0.1
1997-Apr-15 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Apr-08 Tue 1.85 1.85 1.85 1.85 1,156 ### ### ### 0.1
1997-Apr-07 Mon 1.89 1.89 1.89 1.89 0 ###
1997-Mar-27 Thu 1.89 1.89 1.89 1.89 0 ###
1997-Mar-26 Wed 1.89 1.89 1.89 1.89 0 ###
1997-Mar-25 Tue 1.89 1.89 1.89 1.89 0 ###
1997-Mar-24 Mon 1.89 1.89 1.89 1.89 0 ###
1997-Mar-21 Fri 1.89 1.89 1.89 1.89 0 ###
1997-Mar-20 Thu 1.89 1.89 1.89 1.89 0 ###
1997-Mar-19 Wed 1.89 1.89 1.89 1.89 0 ###
1997-Mar-07 Fri 1.89 1.89 1.89 1.89 ### ### ###
1997-Jan-28 Tue 1.85 1.85 1.85 1.85 1,976 3,655 ### ### 0.1
1997-Jan-24 Fri ### ### 1.85 1.85 1,549 ### 13.5 13.5 0.1
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 447 0 75.3 75.3 0.0
1997-Jan-02 Thu 2 2 2 2 ### ### 0.1
1996-Dec-31 Tue 2 2 2 2 63.6 63.6 0.1
1996-Dec-10 Tue ### ### ### ### 553 0 66.6 66.6 0.0
1996-Nov-20 Wed ### ### ### ### 5,429 0 64.4 64.4 0.0
1996-Nov-07 Thu ### ### ### ### 0 0.0
1996-Oct-24 Thu ### ### ### ### 0 0.0
1996-Oct-23 Wed ### ### ### ### 0 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### 0 0.0
1996-Oct-14 Mon ### ### ### ### 0 0.0
1996-Oct-11 Fri ### ### ### ### 0 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 0 0.0
1996-Oct-08 Tue ### ### ### ### 0 0.0
1996-Oct-07 Mon ### ### ### ### 0 0.0
1996-Oct-04 Fri ### ### ### ### 0 0.0
1996-Oct-03 Thu ### ### ### ### 0 0.0
1996-Oct-02 Wed ### ### ### ### 0 0.0
1996-Oct-01 Tue ### ### ### ### 0 0.0
1996-Sep-30 Mon ### ### ### ### 0 0.0
1996-Sep-27 Fri ### ### ### ### 0 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### 0 0.0
1996-Sep-24 Tue ### ### ### ### 0 0.0
1996-Sep-23 Mon ### ### ### ### 0 0.0
1996-Sep-20 Fri ### ### ### ### 0 0.0
1996-Sep-19 Thu ### ### ### ### 0 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue ### ### ### ### 0 0.0
1996-Sep-16 Mon ### ### ### ### 0 0.0
1996-Sep-13 Fri ### ### ### ### 0 0.0
1996-Sep-12 Thu ### ### ### ### 0 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### 0 0.0
1996-Sep-09 Mon ### ### ### ### 0 0.0
1996-Sep-06 Fri ### ### ### ### 0 0.0
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### ### ### 0 0.0
1996-Sep-03 Tue ### ### ### ### 0 0.0
1996-Sep-02 Mon ### ### ### ### 0 0.0
1996-Aug-30 Fri ### ### ### ### 0 0.0
1996-Aug-29 Thu ### ### ### ### 71.5 71.5 0.0
1996-Aug-28 Wed ### ### ### ### 0 0.0
1996-Aug-27 Tue ### ### ### ### 0 0.0
1996-Aug-26 Mon ### ### ### ### 0 0.0
1996-Aug-23 Fri ### ### ### ### 70.1 70.1 0.0
1996-Aug-22 Thu ### ### ### ### 0 0.0
1996-Aug-21 Wed ### ### ### ### 0 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon ### ### ### ### 0 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### 0 0.0
1996-Aug-12 Mon ### ### ### ### 0 0.0
1996-Aug-09 Fri ### ### ### ### 0 0.0
1996-Aug-08 Thu ### ### ### ### 0 0.0
1996-Aug-07 Wed ### ### ### ### 0 0.0
1996-Aug-06 Tue ### ### ### ### 0 0.0
1996-Aug-05 Mon ### ### ### ### 0 0.0
1996-Aug-02 Fri ### ### ### ### 0 0.0
1996-Aug-01 Thu ### ### ### ### 0 0.0
1996-Jul-31 Wed ### ### ### ### 0 0.0
1996-Jul-30 Tue ### ### ### ### 0 0.0
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 70.3 70.3 0.0
1996-Jul-25 Thu ### ### ### ### 0 0.0
1996-Jul-24 Wed ### ### ### ### 0 0.0
1996-Jul-23 Tue ### ### ### ### 0 0.0
1996-Jul-22 Mon ### ### ### ### 0 0.0
1996-Jul-19 Fri ### ### ### ### 0 0.0
1996-Jul-18 Thu ### ### ### ### 0 0.0
1996-Jul-17 Wed ### ### ### ### ### ### 0.0
1996-Jul-16 Tue ### ### ### ### 0 0.0
1996-Jul-15 Mon ### ### ### ### 0 0.0
1996-Jul-12 Fri ### ### ### ### 0 0.0
1996-Jul-11 Thu ### ### ### ### 0 0.0
1996-Jul-10 Wed ### ### ### ### 0 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 0 0.0
1996-Jul-05 Fri ### ### ### ### 0 0.0
1996-Jul-04 Thu ### ### ### ### 0 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### 0 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-20 14:59:59 thru 2024-04-20 15:00:00 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000