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 Tue 24-Jun-11 10:30:19 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

(REH) REECE LIMITED Daily Prices Page 14...

     Prev Section TOC    Company Info for REH    Limits Next Section


Company Details for (REH) REECE LIMITED

Listing Code REH
Listing Name REECE LIMITED
GICS Sector Capital Goods
ISIN Name REECE AUSTRALIA LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000REH4


Maximum Price date available .. Tuesday 11th June 2024
Latest price with VOLUME for REH .. Friday 10th November 2023

REH 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 5.85 1 0.0
MAX ### ### 98.8


Font Format Legend

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


End of day Prices (full format),

3600 Days for (REH) REECE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.66
2009-Dec-02 Wed 23.25 23.5 23.25 ### ### ### 0.0
2009-Dec-01 Tue ### ### 23 23.2 ### ### 1.7
2009-Nov-30 Mon 23 23.52 23 23.52 1,857 ### ### ### ###
2009-Nov-27 Fri 23 ### 23 23 8,484 ### 79.7 79.7 1.6
2009-Nov-26 Thu 22.25 22.75 22.25 22.75 1,055 ### 86.1 86.1 1.6
2009-Nov-25 Wed ### ### 22 22 14.4 14.4 ###
2009-Nov-24 Tue 22.5 23 ### ### 81.6 81.6 0.0
2009-Nov-23 Mon 23.47 23.5 23.46 23.5 674 15,825 ### ### 1.7
2009-Nov-20 Fri ### ### 23 23 206,644 ### 34.3 34.3 1.6
2009-Nov-19 Thu 22.5 23 22.5 23 ### ### 1.6
2009-Nov-18 Wed 23 23 22.5 22.5 20.2 20.2 1.6
2009-Nov-17 Tue ### 23.2 ### ### 7,375 85,550 ### ### 0.0
2009-Nov-16 Mon ### ### ### ### 79.2 79.2 0.0
2009-Nov-13 Fri 23.56 23.56 22.5 ### 6.4 6.4 0.0
2009-Nov-12 Thu 23.52 23.52 23.52 23.52 0 ###
2009-Nov-11 Wed 23.52 23.52 23.52 23.52 5 ### 68.9 68.9 ###
2009-Nov-10 Tue ### 24.28 23.52 23.52 8,278 197,844 ### ### ###
2009-Nov-09 Mon 23.52 23.58 23.51 23.58 1,445 34,022 ### ### 1.7
2009-Nov-06 Fri 23.52 23.52 23.52 23.52 0 ###
2009-Nov-05 Thu ### ### 23.51 23.52 78 ### ### ### ###
2009-Nov-04 Wed ### ### ### ### 785 0 37.4 37.4 0.0
2009-Nov-03 Tue ### ### 23.85 ### ### ### 0.0
2009-Nov-02 Mon ### 25 ### ### ### ### 0.0
2009-Oct-30 Fri 23.84 24.5 23.84 24.5 ### ### 1.8
2009-Oct-29 Thu 24.51 ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### 24.51 24.51 983 12,046 32.7 32.7 ###
2009-Oct-27 Tue 25.2 25.2 25 25 44.9 44.9 1.8
2009-Oct-26 Mon 25.57 25.57 25.26 ### 21,274 540,678 ### ### 0.0
2009-Oct-23 Fri 25.5 ### 25.5 25.55 71.2 71.2 1.8
2009-Oct-22 Thu 25 ### 25 ### 84.4 84.4 0.0
2009-Oct-21 Wed 24.5 ### 24 ### ### ### 0.0
2009-Oct-20 Tue ### 24.5 24 24.5 ### ### 1.8
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri 24 24 24 24 0 1.7
2009-Oct-15 Thu ### ### 24 24 38.9 38.9 1.7
2009-Oct-14 Wed 23.5 23.5 ### ### 18.1 18.1 0.0
2009-Oct-13 Tue ### ### ### ### 20,441 0 82.6 82.6 0.0
2009-Oct-12 Mon ### ### 23 23 39.3 39.3 1.6
2009-Oct-09 Fri 22.83 23.5 22.83 ### ### ### 0.0
2009-Oct-07 Wed 23 23 23 23 145 ### 64.1 64.1 1.6
2009-Oct-06 Tue ### ### ### ### 127 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 420 0 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### 261,245 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 772 0 70.3 70.3 0.0
2009-Sep-30 Wed 23.25 24 23.25 24 2,482 ### ### ### 1.7
2009-Sep-29 Tue ### 23.25 ### 23.25 78.6 78.6 ###
2009-Sep-28 Mon 22.5 22.5 22.5 22.5 0 1.6
2009-Sep-25 Fri 22.5 22.5 22.5 22.5 ### ### 1.6
2009-Sep-24 Thu ### ### 22.5 22.5 483 ### 37.4 37.4 1.6
2009-Sep-23 Wed 22.2 ### 22.2 22.52 2,080 23,088 73.9 73.9 1.6
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon 22 ### 22 22 9,081 ### 71.9 71.9 ###
2009-Sep-18 Fri ### ### 22 22 ### ### ###
2009-Sep-17 Thu 22.55 22.55 ### ### 20.7 20.7 0.0
2009-Sep-16 Wed 22.2 ### 22.2 ### 63.0 63.0 0.0
2009-Sep-15 Tue ### ### 22 22 36.9 36.9 ###
2009-Sep-14 Mon 22 22 22 22 ### ### ###
2009-Sep-11 Fri 22 22 ### 22 1,183 ### 65.9 65.9 ###
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed 21.85 21.85 21.85 21.85 0 ###
2009-Sep-08 Tue 21.85 21.85 21.85 21.85 61.4 61.4 ###
2009-Sep-07 Mon ### 21.75 ### 21.75 1,458 15,855 ### ### ###
2009-Sep-04 Fri 22 22 22 22 68.7 68.7 ###
2009-Sep-03 Thu ### 22 21.89 22 1,176 ### ### ### ###
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue 21.5 ### 21.5 ### 54,759 588,659 72.1 72.1 0.0
2009-Aug-31 Mon 22 22 21.5 21.5 80 1,740 ### ### 1.5
2009-Aug-28 Fri ### 22 ### 22 1,848 20,328 74.7 74.7 ###
2009-Aug-27 Thu 21.5 ### 21.5 ### ### ### 0.0
2009-Aug-26 Wed 22 22 22 22 61.8 61.8 ###
2009-Aug-25 Tue 22 22 22 22 ### ### ###
2009-Aug-24 Mon 20.4 22 20.4 20.4 66.0 66.0 1.5
2009-Aug-21 Fri ### ### ### ### 81.3 81.3 0.0
2009-Aug-20 Thu 20.53 20.53 ### ### 35.7 35.7 0.0
2009-Aug-19 Wed ### 20.42 ### 20.42 6,271 64,026 ### ### 1.5
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### 20.4 ### ### ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu 20.42 20.42 ### ### 233,259 2,381,574 ### ### 0.0
2009-Aug-12 Wed 20.2 20.42 20.2 20.42 1,789 ### ### ### 1.5
2009-Aug-11 Tue 19.8 20.2 19.8 20.2 79.7 79.7 1.4
2009-Aug-10 Mon 20.4 20.4 ### ### 373 ### 24.3 24.3 0.0
2009-Aug-07 Fri ### 20.45 ### 20.4 ### ### 1.5
2009-Aug-06 Thu 20.4 20.4 ### ### 17.0 17.0 0.0
2009-Aug-05 Wed 20.53 20.53 20.53 20.53 0 ###
2009-Aug-04 Tue 20.5 20.55 20.5 20.53 74.7 74.7 ###
2009-Aug-03 Mon ### 20.49 ### 20.45 ### ### ###
2009-Jul-31 Fri 20 ### 20 ### 65.6 65.6 0.0
2009-Jul-30 Thu 19.7 19.7 ### ### 74,258 731,441 ### ### 0.0
2009-Jul-29 Wed 20 20.7 19.7 20.7 87.0 87.0 1.5
2009-Jul-28 Tue 20 20 20 20 ### ### 1.4
2009-Jul-27 Mon 20.2 21 20.2 21 871 17,942 89.3 89.3 1.5
2009-Jul-24 Fri ### 20 19.51 20 ### ### 1.4
2009-Jul-23 Thu ### ### ### ### 875 0 ### ### 0.0
2009-Jul-22 Wed 19.49 19.49 19.49 19.49 ### ### 1.4
2009-Jul-21 Tue 19.4 19.49 19.4 19.49 73.4 73.4 1.4
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.9 75.9 0.0
2009-Jul-16 Thu ### ### ### ### 22.0 22.0 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue ### ### 18.7 18.7 2,742 ### 19.1 19.1 1.3
2009-Jul-13 Mon ### ### 18.4 18.7 1,241 ### 34.5 34.5 1.3
2009-Jul-10 Fri 18.2 18.7 18.2 18.7 2,343 43,228 ### ### 1.3
2009-Jul-09 Thu ### ### ### ### 240 0 18.2 18.2 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon 17.5 ### 17.5 ### 89.3 89.3 0.0
2009-Jul-03 Fri ### ### ### ### 80.8 80.8 0.0
2009-Jul-02 Thu 17.8 17.8 ### ### ### ### 0.0
2009-Jul-01 Wed 17.8 17.8 17.8 17.8 7,745 ### 71.7 71.7 ###
2009-Jun-30 Tue 17.8 ### 17.8 ### 3,320 29,548 75.7 75.7 0.0
2009-Jun-29 Mon 17.54 17.54 17.5 17.53 42.9 42.9 1.3
2009-Jun-26 Fri ### ### ### 17.85 ### ### 1.3
2009-Jun-25 Thu ### ### ### ### 67.5 67.5 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### 9,245 0 ### ### 0.0
2009-Jun-22 Mon 19.2 19.2 19.2 19.2 0 ###
2009-Jun-19 Fri 19.2 19.2 19.2 19.2 0 ###
2009-Jun-18 Thu 19.2 19.2 19.2 19.2 22,475 431,520 75.4 75.4 ###
2009-Jun-17 Wed 19.2 19.2 19.2 19.2 0 ###
2009-Jun-16 Tue ### 19.2 ### 19.2 6,320 60,672 ### ### ###
2009-Jun-15 Mon ### ### ### ### 75.1 75.1 0.0
2009-Jun-12 Fri ### ### ### ### 32.5 32.5 0.0
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed 18.85 ### 18.85 ### 1,353 12,752 72.1 72.1 0.0
2009-Jun-09 Tue 19.2 19.25 ### ### 7,046 ### 30.7 30.7 0.0
2009-Jun-05 Fri 19.25 19.25 19.25 19.25 455 8,758 69.9 69.9 1.4
2009-Jun-04 Thu 19.4 19.4 19.25 19.4 ### ### 1.4
2009-Jun-03 Wed ### 19.25 ### 19.25 ### ### 1.4
2009-Jun-02 Tue ### ### 19.25 19.25 31.5 31.5 1.4
2009-Jun-01 Mon ### ### ### ### 61.6 61.6 0.0
2009-May-29 Fri ### ### ### ### 556 0 ### ### 0.0
2009-May-28 Thu 19.49 19.49 19.49 19.49 71.4 71.4 1.4
2009-May-27 Wed 19.5 19.5 19.5 19.5 ### ### 1.4
2009-May-26 Tue 19.5 19.5 19.5 19.5 15,325 ### 70.3 70.3 1.4
2009-May-25 Mon 19.5 19.5 ### 19.5 73.7 73.7 1.4
2009-May-22 Fri 19.5 19.5 19.5 19.5 72.4 72.4 1.4
2009-May-21 Thu 19.48 19.48 19.48 19.48 0 ###
2009-May-20 Wed 19.48 19.48 19.48 19.48 74.2 74.2 ###
2009-May-19 Tue ### 19.45 ### 19.45 75.1 75.1 ###
2009-May-18 Mon 19.5 19.5 19.4 19.4 1,256 24,429 40.6 40.6 1.4
2009-May-15 Fri 19.45 19.48 19.45 19.48 ### ### ###
2009-May-14 Thu 19.45 19.45 19.45 19.45 0 ###
2009-May-13 Wed 19.45 19.45 19.45 19.45 651 ### 70.4 70.4 ###
2009-May-12 Tue 19.5 19.5 19.5 19.5 0 1.4
2009-May-11 Mon ### 19.5 ### 19.5 79.9 79.9 1.4
2009-May-08 Fri ### ### ### ### 850 0 62.4 62.4 0.0
2009-May-07 Thu ### ### ### ### ### ### 0.0
2009-May-06 Wed ### ### ### ### 1,980 0 34.5 34.5 0.0
2009-May-05 Tue ### ### ### ### 575 0 69.3 69.3 0.0
2009-May-04 Mon ### ### ### ### 0 0.0
2009-May-01 Fri ### ### ### ### 1,784 0 ### ### 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 76 0 64.1 64.1 0.0
2009-Apr-28 Tue ### ### ### ### 924 0 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### 4,859 0 ### ### 0.0
2009-Apr-24 Fri 19.2 19.2 19.2 19.2 ### ### ###
2009-Apr-23 Thu ### 19.2 ### 19.2 6,425 61,680 ### ### ###
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### 18.2 2,870 0 ### ### ###
2009-Apr-20 Mon ### ### ### ### 7,855 0 ### ### 0.0
2009-Apr-17 Fri ### ### 17.8 ### 20,221 ### 69.5 69.5 0.0
2009-Apr-16 Thu ### 17.75 17.29 17.72 ### ### 1.3
2009-Apr-15 Wed 16.49 ### 16.49 ### ### ### 0.0
2009-Apr-14 Tue ### 16.2 ### 16.2 65.2 65.2 1.2
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 420 0 80.3 80.3 0.0
2009-Apr-07 Tue ### 16.2 ### ### ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 1,043 0 ### ### 0.0
2009-Apr-03 Fri 16.2 16.2 15.85 15.85 2,340 ### ### ### 1.1
2009-Apr-02 Thu ### 16.2 ### 16.2 1,622 ### ### ### 1.2
2009-Apr-01 Wed ### ### 15.85 15.85 28.4 28.4 1.1
2009-Mar-31 Tue ### ### ### ### 854 0 ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 1,045 0 35.6 35.6 0.0
2009-Mar-27 Fri ### ### ### ### 4,245 0 21.9 21.9 0.0
2009-Mar-26 Thu ### 16.25 ### ### 66,952 543,985 61.9 61.9 0.0
2009-Mar-25 Wed ### ### 15.82 15.82 21.0 21.0 ###
2009-Mar-24 Tue ### ### 15.8 ### 72.3 72.3 0.0
2009-Mar-23 Mon 15.7 ### ### ### ### ### 0.0
2009-Mar-20 Fri ### ### 15.85 15.85 ### ### 1.1
2009-Mar-19 Thu ### ### ### ### ### ### 0.0
2009-Mar-18 Wed ### ### 15.85 ### 2,425 ### 31.8 31.8 0.0
2009-Mar-17 Tue 15.8 ### 15.8 ### 65.7 65.7 0.0
2009-Mar-16 Mon 15.8 15.8 15.7 15.7 23.6 23.6 ###
2009-Mar-13 Fri 15.8 15.8 15.75 15.75 ### ### 1.1
2009-Mar-12 Thu 15.8 15.8 15.8 15.8 522 8,247 ### ### 1.1
2009-Mar-11 Wed 15.5 ### 15.5 ### 4,150 ### ### ### 0.0
2009-Mar-10 Tue 15.5 15.5 15.5 15.5 0 1.1
2009-Mar-09 Mon 15.5 15.5 15.5 15.5 ### ### 1.1
2009-Mar-06 Fri ### ### 15.85 ### 64,050 ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 15,220 0 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 13,050 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 32.0 32.0 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### 15.7 ### 15.7 10,444 81,985 68.4 68.4 ###
2009-Feb-26 Thu ### ### 15.5 15.7 23.3 23.3 ###
2009-Feb-25 Wed ### ### ### ### 4,046 0 37.9 37.9 0.0
2009-Feb-24 Tue ### ### ### ### 33.2 33.2 0.0
2009-Feb-23 Mon ### ### ### ### 1,773 0 79.0 79.0 0.0
2009-Feb-20 Fri 16.27 16.27 16.27 16.27 78.4 78.4 1.2
2009-Feb-19 Thu 16.27 16.27 16.27 16.27 0 1.2
2009-Feb-18 Wed 16.27 16.27 16.27 16.27 ### ### 1.2
2009-Feb-17 Tue ### ### 16.25 16.27 3,528 ### ### ### 1.2
2009-Feb-16 Mon 16.25 16.25 16.25 16.25 0 ###
2009-Feb-13 Fri ### 16.25 ### 16.25 4,050 ### 72.7 72.7 ###
2009-Feb-12 Thu ### ### ### ### 282 0 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue 15.75 ### 15.75 ### ### ### 0.0
2009-Feb-09 Mon ### ### 15.75 15.75 2,128 16,758 27.5 27.5 1.1
2009-Feb-06 Fri ### ### ### ### 4,877 0 31.1 31.1 0.0
2009-Feb-05 Thu 15.85 ### 15.85 ### 5,541 ### ### ### 0.0
2009-Feb-04 Wed ### ### 15.85 ### 3,970 ### ### ### 0.0
2009-Feb-03 Tue ### ### 15.81 15.81 452 3,573 ### ### ###
2009-Feb-02 Mon 15.75 ### ### 15.76 974 0 72.4 72.4 1.1
2009-Jan-30 Fri 15.77 15.8 15.71 15.75 5,477 ### ### ### 1.1
2009-Jan-29 Thu 15.75 15.75 15.75 15.75 ### ### 1.1
2009-Jan-28 Wed 15.75 15.75 15.75 15.75 0 1.1
2009-Jan-27 Tue 15.75 15.75 15.75 15.75 1,277 ### 75.1 75.1 1.1
2009-Jan-23 Fri ### ### 15.72 15.72 ### ### 1.1
2009-Jan-22 Thu 15.75 15.76 15.71 15.71 1,827 28,747 36.5 36.5 1.1
2009-Jan-21 Wed 15.8 15.8 15.75 15.75 4,374 ### ### ### 1.1
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 750 0 42.1 42.1 0.0
2009-Jan-14 Wed 16.5 16.5 ### ### ### ### 0.0
2009-Jan-13 Tue 16.5 ### 16.5 16.5 2,972 ### ### ### 1.2
2009-Jan-12 Mon ### ### ### ### 176 0 ### ### 0.0
2009-Jan-09 Fri 16.5 16.5 16.5 16.5 0 1.2
2009-Jan-08 Thu 16.5 16.5 16.5 16.5 0 1.2
2009-Jan-07 Wed 16.5 16.5 16.5 16.5 388 ### 64.8 64.8 1.2
2009-Jan-06 Tue 15.8 15.8 15.8 15.8 0 1.1
2009-Jan-05 Mon 15.8 15.8 15.8 15.8 ### ### 1.1
2009-Jan-02 Fri 16.5 16.5 16.5 16.5 0 1.2
2008-Dec-31 Wed 16.5 16.5 16.5 16.5 0 1.2
2008-Dec-30 Tue ### 16.5 ### 16.5 ### ### 1.2
2008-Dec-29 Mon ### 16.2 ### 16.2 68.1 68.1 1.2
2008-Dec-24 Wed 15.8 15.8 15.8 15.8 0 1.1
2008-Dec-23 Tue 15.8 15.8 15.8 15.8 ### ### 1.1
2008-Dec-22 Mon 15.5 15.8 15.5 15.8 4,320 ### ### ### 1.1
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu 15.5 15.51 ### ### ### ### 0.0
2008-Dec-17 Wed 15.55 15.55 15.55 15.55 0 ###
2008-Dec-16 Tue ### ### ### 15.55 274 0 ### ### ###
2008-Dec-15 Mon 15.2 15.25 15.2 15.25 2,575 ### ### ### ###
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 2,354 0 14.9 14.9 0.0
2008-Dec-10 Wed ### ### 15.87 15.87 14,041 ### ### ### ###
2008-Dec-09 Tue ### ### ### ### 35.8 35.8 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu 16.21 16.21 ### 16.2 3,487 ### ### ### 1.2
2008-Dec-03 Wed 16.2 16.2 16.2 16.2 0 1.2
2008-Dec-02 Tue ### 16.2 ### 16.2 ### ### 1.2
2008-Dec-01 Mon 16.2 ### 16.2 ### 87.9 87.9 0.0
2008-Nov-28 Fri 16.2 16.2 16.2 16.2 2,450 ### 66.2 66.2 1.2
2008-Nov-27 Thu 16.4 16.4 16.2 16.2 1,381 ### 28.4 28.4 1.2
2008-Nov-26 Wed ### ### 16.2 16.2 39.6 39.6 1.2
2008-Nov-25 Tue ### 16.5 16.2 16.2 28.1 28.1 1.2
2008-Nov-24 Mon ### ### ### ### 23,976 0 ### ### 0.0
2008-Nov-21 Fri 16.5 16.5 16.4 16.4 13,177 ### ### ### ###
2008-Nov-20 Thu ### ### 16.4 ### 84.2 84.2 0.0
2008-Nov-19 Wed ### ### ### ### 21,484 0 84.9 84.9 0.0
2008-Nov-18 Tue ### 17.2 ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 7,675 0 43.6 43.6 0.0
2008-Nov-14 Fri ### 17.2 ### 17.2 80.7 80.7 1.2
2008-Nov-13 Thu ### ### ### ### 4,625 0 81.7 81.7 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue 17.5 17.5 17.5 17.5 ### ### 1.3
2008-Nov-10 Mon ### ### ### ### 245 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 3,071 0 71.8 71.8 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed 17.5 17.5 ### ### 1,722 ### ### ### 0.0
2008-Nov-04 Tue 17.5 17.5 17.5 17.5 0 1.3
2008-Nov-03 Mon 17.5 17.5 17.5 17.5 0 1.3
2008-Oct-31 Fri ### ### 17.5 17.5 20.6 20.6 1.3
2008-Oct-30 Thu 18.45 18.45 ### ### 1,042 ### 16.9 16.9 0.0
2008-Oct-29 Wed ### ### 18.45 18.45 33.8 33.8 1.3
2008-Oct-28 Tue 18.75 18.75 18.75 18.75 78.3 78.3 ###
2008-Oct-27 Mon ### 18.75 ### 18.75 91.6 91.6 ###
2008-Oct-24 Fri ### ### ### ### 0 0.0
2008-Oct-23 Thu 18.5 ### 17.8 ### 2,728 24,279 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 673 0 78.9 78.9 0.0
2008-Oct-21 Tue 18.25 ### 18.25 ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### 0 0.0
2008-Oct-16 Thu 18.53 18.53 ### ### 3,745 ### ### ### 0.0
2008-Oct-15 Wed ### ### 18.5 18.53 ### ### ###
2008-Oct-14 Tue 19.5 19.5 19.5 19.5 21 ### ### ### 1.4
2008-Oct-13 Mon ### 19.5 18.51 18.52 ### ### 1.3
2008-Oct-10 Fri 19.5 19.5 18.5 ### 51.4 51.4 0.0
2008-Oct-09 Thu 19.7 20 ### 19.7 ### ### 1.4
2008-Oct-08 Wed 20 ### 20 ### 1,446 ### 93.5 93.5 0.0
2008-Oct-07 Tue 19.8 19.8 19.7 19.7 31.4 31.4 1.4
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri 20 20 ### ### ### ### 0.0
2008-Oct-02 Thu 20 20 20 20 2,122 42,440 78.4 78.4 1.4
2008-Oct-01 Wed 21 ### 21 ### 74.7 74.7 0.0
2008-Sep-30 Tue 21 21.25 20 21 ### ### 1.5
2008-Sep-29 Mon 21 21 21 21 0 1.5
2008-Sep-26 Fri 21 21 21 21 2,383 50,043 ### ### 1.5
2008-Sep-25 Thu 21 21 21 21 21,250 446,250 ### ### 1.5
2008-Sep-24 Wed 21 21 21 21 25 525 ### ### 1.5
2008-Sep-23 Tue 21 21 20.5 20.5 1,922 39,881 ### ### 1.5
2008-Sep-22 Mon 20.5 21 20.5 21 7,552 ### 85.0 85.0 1.5
2008-Sep-19 Fri 21 21 20.5 20.5 3,540 73,455 16.6 16.6 1.5
2008-Sep-18 Thu ### 20.5 19.46 20.5 ### ### 1.5
2008-Sep-17 Wed ### 20.4 ### 20.4 670 ### ### ### 1.5
2008-Sep-16 Tue 20 20 20 20 0 1.4
2008-Sep-15 Mon 20 20 20 20 446 8,920 81.6 81.6 1.4
2008-Sep-12 Fri 20 20 20 20 ### ### 1.4
2008-Sep-11 Thu 20 20 20 20 754 15,080 80.7 80.7 1.4
2008-Sep-10 Wed 20 20.5 20 20.5 7,885 159,671 ### ### 1.5
2008-Sep-09 Tue 20 20 20 20 54 1,080 ### ### 1.4
2008-Sep-08 Mon 20 20 20 20 5,750 ### 62.2 62.2 1.4
2008-Sep-05 Fri 20.25 20.25 20.25 20.25 13,384 271,026 ### ### ###
2008-Sep-04 Thu 20.25 20.25 20.25 20.25 1,250 ### ### ### ###
2008-Sep-03 Wed ### 20.25 ### 20.25 90.4 90.4 ###
2008-Sep-02 Tue 20 20 ### ### 5,258 52,580 ### ### 0.0
2008-Sep-01 Mon 20.25 20.25 20.25 20.25 1,072 ### 67.5 67.5 ###
2008-Aug-29 Fri 20 20 19.5 20 6,028 119,053 ### ### 1.4
2008-Aug-28 Thu 20 20 20 20 0 1.4
2008-Aug-27 Wed ### ### 20 20 ### ### 1.4
2008-Aug-26 Tue 20.5 20.5 20.5 20.5 0 1.5
2008-Aug-25 Mon 20.75 20.75 20.5 20.5 23.3 23.3 1.5
2008-Aug-22 Fri 20.5 20.75 20.5 20.75 72.0 72.0 1.5
2008-Aug-21 Thu 20.5 20.5 ### ### 750 7,687 25.0 25.0 0.0
2008-Aug-20 Wed ### ### 20 20 ### ### 1.4
2008-Aug-19 Tue 20 ### 20 ### 82.3 82.3 0.0
2008-Aug-18 Mon 20 20 20 20 70.5 70.5 1.4
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed 20 ### 20 ### 93.1 93.1 0.0
2008-Aug-12 Tue ### 19.5 ### 19.5 246 ### ### ### 1.4
2008-Aug-11 Mon 20 20 18.5 18.5 ### ### ###
2008-Aug-08 Fri 19.5 19.5 19.5 19.5 0 1.4
2008-Aug-07 Thu 19.5 19.5 19.5 19.5 0 1.4
2008-Aug-06 Wed 19.75 19.75 19.5 19.5 3,058 ### 26.3 26.3 1.4
2008-Aug-05 Tue 19.75 19.75 19.75 19.75 ### ### ###
2008-Aug-04 Mon 19.7 19.75 19.7 19.75 ### ### ###
2008-Aug-01 Fri ### ### 19.86 19.86 ### ### 1.4
2008-Jul-31 Thu 20 20 19.75 19.75 ### ### ###
2008-Jul-30 Wed 20 20 20 20 ### ### 1.4
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 19.87 20 19.87 20 1,948 ### 78.4 78.4 1.4
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 19.5 19.5 19.5 19.5 85 1,657 ### ### 1.4
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Jul-18 Fri 19.28 19.28 ### ### 13.4 13.4 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed ### ### 19.5 19.5 ### ### 1.4
2008-Jul-15 Tue ### 19.28 ### 19.28 4,727 ### 95.5 95.5 1.4
2008-Jul-14 Mon 19.25 19.25 18.5 19.25 99,373 ### 78.0 78.0 1.4
2008-Jul-11 Fri 19.25 19.25 18.5 19.25 99,373 ### 65.3 65.3 1.4
2008-Jul-10 Thu 19.25 19.25 19.25 19.25 73.4 73.4 1.4
2008-Jul-09 Wed 19.5 19.5 19.5 19.5 ### ### 1.4
2008-Jul-08 Tue 20 20 20 20 81.0 81.0 1.4
2008-Jul-07 Mon ### ### ### ### 3,050 0 90.6 90.6 0.0
2008-Jul-04 Fri 19.89 ### ### ### 66.7 66.7 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed ### ### ### ### 50 0 ### ### 0.0
2008-Jul-01 Tue 21 21 ### ### 2,524 ### ### ### 0.0
2008-Jun-30 Mon 21 21 21 21 47 987 ### ### 1.5
2008-Jun-27 Fri 21 21 20.5 21 6,282 130,351 ### ### 1.5
2008-Jun-26 Thu 21.5 21.5 21.5 21.5 478,354 ### 63.9 63.9 1.5
2008-Jun-25 Wed 21.5 21.5 21.5 21.5 70.9 70.9 1.5
2008-Jun-24 Tue 21.5 21.5 21.5 21.5 72.1 72.1 1.5
2008-Jun-23 Mon 21.5 21.5 21.5 21.5 0 1.5
2008-Jun-20 Fri 21.79 21.8 21.5 21.5 9,546 206,670 ### ### 1.5
2008-Jun-19 Thu 21.45 21.45 ### 21 25.4 25.4 1.5
2008-Jun-18 Wed 22 22 22 22 56 ### ### ### ###
2008-Jun-17 Tue 22 22 22 22 66.5 66.5 ###
2008-Jun-16 Mon 22 22 22 22 459 ### ### ### ###
2008-Jun-13 Fri 21.7 21.7 21.7 21.7 72.2 72.2 1.6
2008-Jun-12 Thu ### ### 21.5 21.5 ### ### 1.5
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 22.2 ### ### ### 1,625 0 ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 0 0.0
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### 9,124 0 39.5 39.5 0.0
2008-Jun-03 Tue ### ### ### ### 420 0 ### ### 0.0
2008-Jun-02 Mon 22.5 22.5 22.5 22.5 45,477 ### 73.2 73.2 1.6
2008-May-30 Fri ### ### ### ### 0 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed 22.5 22.5 22.5 22.5 0 1.6
2008-May-27 Tue 22.5 22.5 22.5 22.5 0 1.6
2008-May-26 Mon 22.5 22.5 22.5 22.5 1,250 28,125 ### ### 1.6
2008-May-23 Fri 22.51 22.51 22.5 22.5 ### ### 1.6
2008-May-22 Thu 22.5 22.51 22.5 22.51 ### ### 1.6
2008-May-21 Wed 22.2 22.5 22.2 22.5 76.0 76.0 1.6
2008-May-20 Tue 22.51 22.51 22.5 22.5 ### ### 1.6
2008-May-19 Mon 22.52 22.52 22.52 22.52 2,485 ### 67.2 67.2 1.6
2008-May-16 Fri 23 23 22.46 22.46 ### ### 1.6
2008-May-15 Thu 22.46 22.46 22.46 22.46 3,671 82,450 65.0 65.0 1.6
2008-May-14 Wed 22.49 22.49 22.49 22.49 65.8 65.8 ###
2008-May-13 Tue ### 22.5 22 22.49 ### ### ###
2008-May-12 Mon 22.8 22.8 22.5 22.5 ### ### 1.6
2008-May-09 Fri ### ### ### ### 0 0.0
2008-May-08 Thu ### ### ### ### 62.5 62.5 0.0
2008-May-07 Wed 23 23 23 23 22,476 516,948 ### ### 1.6
2008-May-06 Tue 23.5 23.5 23 23 ### ### 1.6
2008-May-05 Mon ### ### 23.89 23.89 ### ### ###
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu 23.5 23.5 23.5 23.5 0 1.7
2008-Apr-30 Wed 23.55 23.55 23.5 23.5 30.1 30.1 1.7
2008-Apr-29 Tue 23.5 23.5 23.5 23.5 0 1.7
2008-Apr-28 Mon 22.88 23.5 22.88 23.5 86.1 86.1 1.7
2008-Apr-24 Thu 23 23 23 23 0 1.6
2008-Apr-23 Wed 22.5 23.5 22.5 23 2,250 51,750 81.2 81.2 1.6
2008-Apr-22 Tue ### ### ### ### 0 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu 23.4 ### 23 ### 8,828 101,522 ### ### 0.0
2008-Apr-16 Wed 23.4 23.4 23.4 23.4 ### ### ###
2008-Apr-15 Tue ### ### ### ### 122 0 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### 5,284 0 ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### 23.5 ### ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 1,850 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 380 0 ### ### 0.0
2008-Apr-07 Mon ### 24 ### 24 92.7 92.7 1.7
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu ### ### ### ### 30.9 30.9 0.0
2008-Apr-02 Wed 22 22 ### 22 ### ### ###
2008-Apr-01 Tue 21.7 21.7 21.7 21.7 ### ### 1.6
2008-Mar-31 Mon 21.5 23 21.5 23 481 ### ### ### 1.6
2008-Mar-28 Fri 21.5 21.5 21.45 21.45 ### ### 1.5
2008-Mar-27 Thu 21.7 21.7 21.26 21.26 127,254 ### 16.6 16.6 1.5
2008-Mar-26 Wed 21 21.73 21 21.7 83.3 83.3 1.6
2008-Mar-25 Tue ### 21.7 21 ### ### ### 0.0
2008-Mar-20 Thu ### 21.47 ### ### 325 3,488 ### ### 0.0
2008-Mar-19 Wed 21 ### 21 ### ### ### 0.0
2008-Mar-18 Tue ### ### 21 21 ### ### 1.5
2008-Mar-17 Mon 21.55 21.55 ### ### ### ### 0.0
2008-Mar-14 Fri ### 21.5 ### 21.5 1,446 15,544 ### ### 1.5
2008-Mar-13 Thu 21 21 21 21 0 1.5
2008-Mar-12 Wed 21 21 21 21 ### ### 1.5
2008-Mar-11 Tue ### 21 ### ### 76.9 76.9 0.0
2008-Mar-10 Mon 22 22 20.5 21 17.5 17.5 1.5
2008-Mar-07 Fri 22.2 22.88 22 22 25,274 567,148 ### ### ###
2008-Mar-06 Thu 22.55 22.55 ### 22.2 ### ### 1.6
2008-Mar-05 Wed 22.5 22.55 22.5 22.55 50 1,126 ### ### ###
2008-Mar-04 Tue 22.55 22.55 22.5 22.5 ### ### 1.6
2008-Mar-03 Mon 24 24 23 23 15.9 15.9 1.6
2008-Feb-29 Fri 24 24 23 23 950 22,325 11.2 11.2 1.6
2008-Feb-28 Thu 24 24.5 24 24 1,750 ### 70.8 70.8 1.7
2008-Feb-27 Wed ### 24.51 ### 24.5 6,350 ### ### ### 1.8
2008-Feb-26 Tue 24.5 24.5 24.4 24.4 ### ### 1.7
2008-Feb-25 Mon 24.4 24.5 24.4 24.5 ### ### 1.8
2008-Feb-22 Fri ### 23.5 23 23.5 1,882 43,756 78.9 78.9 1.7
2008-Feb-21 Thu 23.5 23.5 23.5 23.5 0 1.7
2008-Feb-20 Wed 23.5 23.5 23.5 23.5 75.2 75.2 1.7
2008-Feb-19 Tue 23.25 23.25 23.25 23.25 ### ### ###
2008-Feb-18 Mon 23.7 23.7 23 ### 19.5 19.5 0.0
2008-Feb-15 Fri 23.7 24.5 23.7 24.5 ### ### 1.8
2008-Feb-14 Thu 23.75 23.75 ### 23.7 31.7 31.7 1.7
2008-Feb-13 Wed 23.7 23.75 ### 23.75 74.4 74.4 ###
2008-Feb-12 Tue 23.5 23.5 23 23.5 ### ### 1.7
2008-Feb-11 Mon 23.5 23.5 23.5 23.5 81.6 81.6 1.7
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu ### ### 23.5 23.5 ### ### 1.7
2008-Feb-06 Wed 24.5 24.5 23.5 ### ### ### 0.0
2008-Feb-05 Tue ### ### 24 24.5 38,027 456,324 31.1 31.1 1.8
2008-Feb-04 Mon 0 0 0 0 0 0.0
2008-Feb-01 Fri 0 0 0 0 0 0.0
2008-Jan-31 Thu ### ### ### ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 37.0 37.0 0.0
2008-Jan-25 Fri 24.89 ### ### ### 12.0 12.0 0.0
2008-Jan-24 Thu ### ### ### ### 11,058 0 67.5 67.5 0.0
2008-Jan-23 Wed 24 24.5 24 ### 32,842 ### 58.9 58.9 0.0
2008-Jan-22 Tue ### ### 21 24 64.2 64.2 1.7
2008-Jan-21 Mon 25 ### 25 25 16,685 ### 82.9 82.9 1.8
2008-Jan-18 Fri ### 25.5 ### ### ### ### 0.0
2008-Jan-17 Thu ### ### 25.2 25.2 26.4 26.4 1.8
2008-Jan-16 Wed 25.8 25.8 ### 25.8 1,788 ### ### ### 1.8
2008-Jan-15 Tue 26 26 ### ### 43.2 43.2 0.0
2008-Jan-14 Mon 26 26 26 26 482 ### ### ### 1.9
2008-Jan-11 Fri 26 26 26 26 152 3,952 80.6 80.6 1.9
2008-Jan-10 Thu 26 26 ### 26 27,148 352,924 ### ### 1.9
2008-Jan-09 Wed 26 ### 26 26 441 ### 73.4 73.4 1.9
2008-Jan-08 Tue 26 26 26 26 473 ### ### ### 1.9
2008-Jan-07 Mon 26 26 25.8 26 2,758 ### 77.1 77.1 1.9
2008-Jan-04 Fri 26.5 26.8 26.5 26.8 2,081 55,458 ### ### 1.9
2008-Jan-03 Thu 27 27 ### 26.8 7,322 98,847 28.7 28.7 1.9
2008-Jan-02 Wed 26.75 27 26 26 10.8 10.8 1.9
2007-Dec-31 Mon 26.8 26.8 26.8 26.8 456 12,220 ### ### 1.9
2007-Dec-28 Fri 26.8 26.8 26.8 26.8 1 26 ### ### 1.9
2007-Dec-27 Thu ### 27 ### 27 3,573 ### ### ### 1.9
2007-Dec-24 Mon ### ### ### ### 521 0 ### ### 0.0
2007-Dec-21 Fri ### 26.49 26 26.48 65.9 65.9 ###
2007-Dec-20 Thu ### ### 25.8 ### 38.1 38.1 0.0
2007-Dec-19 Wed ### 26.5 ### 26.5 78.7 78.7 1.9
2007-Dec-18 Tue 26.4 26.41 25.8 ### 4,558 118,986 32.8 32.8 0.0
2007-Dec-17 Mon 26.87 ### 26.4 26.4 4,640 61,248 ### ### 1.9
2007-Dec-14 Fri 27.55 27.55 26.7 26.87 5,273 ### 26.7 26.7 ###
2007-Dec-13 Thu 27.8 27.8 27.55 27.55 ### ### 2.0
2007-Dec-12 Wed 27.8 27.8 27.7 27.8 2,750 ### ### ### 2.0
2007-Dec-11 Tue 27.7 27.87 ### ### 5,677 ### ### ### 0.0
2007-Dec-10 Mon ### ### 27.56 27.56 257 3,541 7.0 7.0 2.0
2007-Dec-07 Fri ### ### ### ### 7 0 ### ### 0.0
2007-Dec-06 Thu 28.5 28.5 27 ### 8,341 ### 19.1 19.1 0.0
2007-Dec-05 Wed ### ### 27.8 27.8 13,782 ### ### ### 2.0
2007-Dec-04 Tue ### ### ### 28.8 32.5 32.5 2.1
2007-Dec-03 Mon 27.8 29 27.8 29 7,547 ### 93.2 93.2 ###
2007-Nov-30 Fri 27.8 ### 27.8 ### 64.7 64.7 0.0
2007-Nov-29 Thu ### ### 27.89 27.89 41.0 41.0 2.0
2007-Nov-28 Wed ### ### ### ### 77.5 77.5 0.0
2007-Nov-27 Tue 27.7 ### 27.7 ### 1,340 18,559 74.8 74.8 0.0
2007-Nov-26 Mon ### 28 27.7 ### 2,140 ### ### ### 0.0
2007-Nov-23 Fri 28 28 28 28 ### ### 2.0
2007-Nov-22 Thu 27.8 28 27.8 28 4,484 ### ### ### 2.0
2007-Nov-21 Wed ### ### 27.8 27.8 426 5,921 ### ### 2.0
2007-Nov-20 Tue 28 28 28 28 ### ### 2.0
2007-Nov-19 Mon 28 28 28 28 67.2 67.2 2.0
2007-Nov-16 Fri 27.5 28 27.5 28 8,171 226,745 ### ### 2.0
2007-Nov-15 Thu 28 28 27.52 27.52 3,177 ### 22.6 22.6 2.0
2007-Nov-14 Wed 27.55 28 27.53 28 ### ### 2.0
2007-Nov-13 Tue 28 28 28 28 67.6 67.6 2.0
2007-Nov-12 Mon 28 28.2 28 28 ### ### 2.0
2007-Nov-09 Fri 28.2 28.2 28.2 28.2 66.8 66.8 2.0
2007-Nov-08 Thu 0 0 0 0 0 0.0
2007-Nov-07 Wed ### ### ### ### 35.7 35.7 0.0
2007-Nov-06 Tue ### ### ### ### 64.9 64.9 0.0
2007-Nov-05 Mon 28 28 28 28 1,556 ### 80.6 80.6 2.0
2007-Nov-02 Fri 28.5 ### 28.49 ### ### ### 0.0
2007-Nov-01 Thu 28.25 28.5 27.7 28 ### ### 2.0
2007-Oct-31 Wed 28.5 28.5 28.25 28.25 ### ### 2.0
2007-Oct-30 Tue 0 0 0 0 0 0.0
2007-Oct-29 Mon ### ### 28.25 28.25 145 2,048 ### ### 2.0
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu 0 0 0 0 0 0.0
2007-Oct-24 Wed ### ### ### ### 17,455 0 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 6,086 0 ### ### 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri ### ### 28 ### 68.5 68.5 0.0
2007-Oct-18 Thu ### ### 27.45 ### 26.9 26.9 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue 29.24 29.24 ### ### 31,070 454,243 ### ### 0.0
2007-Oct-15 Mon 29.4 29.4 29.24 29.24 28,873 846,556 ### ### 2.1
2007-Oct-12 Fri ### 29.25 ### 29.25 10,521 ### ### ### ###
2007-Oct-11 Thu ### ### ### ### 2,229 0 ### ### 0.0
2007-Oct-10 Wed 0 0 0 0 0 0.0
2007-Oct-09 Tue ### ### ### ### 150 0 ### ### 0.0
2007-Oct-08 Mon 29.25 29.26 29.25 29.25 3,322 97,185 67.7 67.7 ###
2007-Oct-05 Fri 29.25 29.25 29.25 29.25 1,855 54,258 62.8 62.8 ###
2007-Oct-04 Thu 29.5 29.55 29.5 29.5 3,475 ### 73.1 73.1 2.1
2007-Oct-03 Wed 29.5 29.5 ### ### 5,940 ### ### ### 0.0
2007-Oct-02 Tue ### 29.8 ### ### 32,188 ### 78.8 78.8 0.0
2007-Oct-01 Mon 29 ### ### 29.85 ### ### 2.1
2007-Sep-28 Fri 27.44 28.5 27.44 28.5 30,951 ### ### ### 2.0
2007-Sep-27 Thu 27 27.44 ### 27.44 ### ### ###
2007-Sep-26 Wed ### 27 26.8 27 61.7 61.7 1.9
2007-Sep-25 Tue 27 27 27 27 64.4 64.4 1.9
2007-Sep-24 Mon 27 27 27 27 450 12,150 62.2 62.2 1.9
2007-Sep-21 Fri 26.5 27 26.5 26.8 71.8 71.8 1.9
2007-Sep-20 Thu 26.7 26.7 26.7 26.7 ### ### 1.9
2007-Sep-19 Wed 27 27 26.7 26.7 4,279 ### ### ### 1.9
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon 27.2 27.25 27.2 27.25 40,179 1,093,873 ### ### ###
2007-Sep-14 Fri 27.25 27.25 27.2 27.2 ### ### 1.9
2007-Sep-13 Thu ### 27.4 27.25 27.25 ### ### ###
2007-Sep-12 Wed 27.4 27.5 27.4 27.5 28,348 778,152 ### ### 2.0
2007-Sep-11 Tue 0 0 0 0 0 0.0
2007-Sep-10 Mon 27.47 27.5 27.47 27.5 ### ### 2.0
2007-Sep-07 Fri 27.5 27.5 27.47 27.47 627 ### ### ### 2.0
2007-Sep-06 Thu 27.47 27.47 27.46 27.46 3,780 ### ### ### ###
2007-Sep-05 Wed 27.5 27.5 27.5 27.5 72.1 72.1 2.0
2007-Sep-04 Tue 27.2 27.5 27.2 27.5 8,723 238,574 ### ### 2.0
2007-Sep-03 Mon 27 27 27 27 22 ### 66.6 66.6 1.9
2007-Aug-31 Fri 27.4 27.5 26.7 27.5 4,887 ### ### ### 2.0
2007-Aug-30 Thu 27.5 27.5 27.4 27.4 1,820 49,959 36.6 36.6 2.0
2007-Aug-29 Wed 27.49 27.5 ### 27.44 9,751 134,076 ### ### ###
2007-Aug-28 Tue 27.49 27.49 ### 27.48 6,675 91,747 35.1 35.1 2.0
2007-Aug-27 Mon 27 27.45 27 ### 3,458 94,144 ### ### 0.0
2007-Aug-24 Fri 26.7 26.75 26.7 26.7 5,358 ### 70.0 70.0 1.9
2007-Aug-23 Thu 26.5 26.5 26.5 26.5 60.1 60.1 1.9
2007-Aug-22 Wed 27 27 26.7 26.7 28.8 28.8 1.9
2007-Aug-21 Tue 26.5 27 26.5 27 ### ### 1.9
2007-Aug-20 Mon 25.5 26.5 25.5 26.5 15,286 ### 79.5 79.5 1.9
2007-Aug-17 Fri 25.49 ### 25 ### 25,479 318,487 75.4 75.4 0.0
2007-Aug-16 Thu ### ### 26.5 26.5 6,382 ### 49.1 49.1 1.9
2007-Aug-15 Wed 28 28 ### 27.5 57.6 57.6 2.0
2007-Aug-14 Tue ### ### ### 28 5,086 0 77.9 77.9 2.0
2007-Aug-13 Mon ### ### ### ### 87.1 87.1 0.0
2007-Aug-10 Fri ### ### ### ### 1,345 0 22.1 22.1 0.0
2007-Aug-09 Thu ### ### ### 27.5 ### ### 2.0
2007-Aug-08 Wed ### 27.5 ### ### 28.4 28.4 0.0
2007-Aug-07 Tue 27.5 27.5 ### ### 34.7 34.7 0.0
2007-Aug-06 Mon 27.2 27.2 ### ### 3,446 ### ### ### 0.0
2007-Aug-03 Fri 28 ### 27.56 27.82 10,252 141,272 36.7 36.7 2.0
2007-Aug-02 Thu 27.5 28 27.5 28 ### ### 2.0
2007-Aug-01 Wed 27.5 27.56 27.5 27.54 16,048 ### 91.1 91.1 2.0
2007-Jul-31 Tue 27.5 ### 27.47 27.53 ### ### ###
2007-Jul-30 Mon 28 28 27.41 28 9,089 ### ### ### 2.0
2007-Jul-27 Fri ### ### ### ### 23,454 0 ### ### 0.0
2007-Jul-26 Thu ### 27.83 27.59 ### 6,128 ### 75.5 75.5 0.0
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue 27.25 ### 27.2 27.88 16,440 223,584 ### ### ###
2007-Jul-23 Mon 27.75 27.75 27.75 27.75 50 1,387 ### ### 2.0
2007-Jul-20 Fri 27.25 27.8 27.25 27.79 33,376 918,674 78.6 78.6 2.0
2007-Jul-19 Thu 27.21 27.21 27.2 27.2 33.2 33.2 1.9
2007-Jul-18 Wed ### ### ### ### 1,670 0 ### ### 0.0
2007-Jul-17 Tue 27.2 27.25 ### 27.2 67.9 67.9 1.9
2007-Jul-16 Mon 28 28 27.2 27.2 9,072 250,387 ### ### 1.9
2007-Jul-13 Fri 27.2 ### 27.2 28 19,881 270,381 87.3 87.3 2.0
2007-Jul-12 Thu 28 28 ### ### 7,745 ### ### ### 0.0
2007-Jul-11 Wed ### 28.4 ### ### ### ### 0.0
2007-Jul-10 Tue ### 28.4 ### 28.4 71.6 71.6 2.0
2007-Jul-09 Mon 28.4 28.4 28.2 28.4 ### ### 2.0
2007-Jul-06 Fri 28.45 28.45 28.4 28.4 2,174 ### 36.8 36.8 2.0
2007-Jul-05 Thu 28 28.51 28 28.46 19,476 ### 78.4 78.4 2.0
2007-Jul-04 Wed 28 28 27.5 27.5 35,081 ### ### ### 2.0
2007-Jul-03 Tue ### ### 28 28 171,482 2,400,748 ### ### 2.0
2007-Jul-02 Mon 28 ### 28 ### 72,653 1,017,142 ### ### 0.0
2007-Jun-29 Fri ### ### 28 ### ### ### 0.0
2007-Jun-28 Thu ### ### ### ### 1,588 0 ### ### 0.0
2007-Jun-27 Wed 28 28 28 28 1,758 49,224 ### ### 2.0
2007-Jun-26 Tue 27.53 27.7 27.52 27.7 ### ### 2.0
2007-Jun-25 Mon 27.7 27.7 27.5 27.5 37.3 37.3 2.0
2007-Jun-22 Fri 27.73 27.74 ### 27.7 ### ### 2.0
2007-Jun-21 Thu 28 28 28 28 350 ### ### ### 2.0
2007-Jun-20 Wed 28 28 28 28 ### ### 2.0
2007-Jun-19 Tue ### 28 ### 28 1,187 ### 68.5 68.5 2.0
2007-Jun-18 Mon 28.2 28.2 24.75 27.8 200,888 ### ### ### 2.0
2007-Jun-15 Fri 28 28.2 28 28.2 ### ### 2.0
2007-Jun-14 Thu 27.85 28 ### 28 450 ### 70.8 70.8 2.0
2007-Jun-13 Wed 28 28 ### 28 ### ### 2.0
2007-Jun-12 Tue 28 28 28 28 ### ### 2.0
2007-Jun-08 Fri ### ### 28 28 ### ### 2.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 40.4 40.4 0.0
2007-Jun-05 Tue 28.2 ### ### ### 472 0 ### ### 0.0
2007-Jun-04 Mon 28.4 28.4 ### ### 1,073 ### 36.7 36.7 0.0
2007-Jun-01 Fri 28.2 28.4 28.2 28.4 68.1 68.1 2.0
2007-May-31 Thu ### 28.2 ### 28.2 ### ### 2.0
2007-May-30 Wed 28 ### 28 ### ### ### 0.0
2007-May-29 Tue 28 28.5 28 28.5 80.7 80.7 2.0
2007-May-28 Mon ### ### 28 28 ### ### 2.0
2007-May-25 Fri ### 27 ### 27 2,046 27,621 ### ### 1.9
2007-May-24 Thu 26 ### 26 ### 1,772 ### 82.5 82.5 0.0
2007-May-23 Wed 25.5 ### 25.5 ### ### ### 0.0
2007-May-22 Tue 25.25 25.5 25.25 25.5 77.8 77.8 ###
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri ### 25.21 25 25.21 1,959 49,180 ### ### ###
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed 25 25 24.56 25 ### ### 1.8
2007-May-15 Tue 25.8 25.8 24.55 24.55 6.8 6.8 ###
2007-May-14 Mon 25.79 25.8 25.79 25.8 68.4 68.4 1.8
2007-May-11 Fri 25.8 25.8 25.52 25.52 10,850 ### ### ### 1.8
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 25 25 25 25 66.6 66.6 1.8
2007-May-08 Tue ### ### 24.5 24.5 8.6 8.6 1.8
2007-May-07 Mon 25.45 ### 25 ### 2,489 ### 71.6 71.6 0.0
2007-May-04 Fri 25.4 25.4 25.4 25.4 ### ### 1.8
2007-May-03 Thu ### 25.4 25 25.4 1,255 31,626 ### ### 1.8
2007-May-02 Wed ### ### 24.89 25.2 26.1 26.1 1.8
2007-May-01 Tue ### ### ### ### 87.0 87.0 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri 0 0 0 0 0 0.0
2007-Apr-26 Thu ### ### ### ### 4 0 69.8 69.8 0.0
2007-Apr-24 Tue 24.4 24.4 ### ### 36.6 36.6 0.0
2007-Apr-23 Mon 24.5 24.72 ### 24.49 43,653 539,551 40.5 40.5 ###
2007-Apr-20 Fri 25 ### 24.24 24.26 3,156 38,250 ### ### 1.7
2007-Apr-19 Thu 25.25 25.25 25.24 25.25 1,980 49,985 76.6 76.6 ###
2007-Apr-18 Wed 0 0 0 0 0 0.0
2007-Apr-17 Tue 25 25.5 25 25.5 285 ### ### ### ###
2007-Apr-16 Mon 24.8 25 24.8 25 2,450 ### 70.6 70.6 1.8
2007-Apr-13 Fri 24.5 24.5 24.5 24.5 2,647 64,851 ### ### 1.8
2007-Apr-12 Thu 24.5 24.5 24.5 24.5 ### ### 1.8
2007-Apr-11 Wed 24.45 24.5 24.45 24.5 5,252 128,542 70.9 70.9 1.8
2007-Apr-10 Tue 24.42 24.42 24.42 24.42 ### ### 1.7
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### 2,678 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 24.42 24.42 24.42 24.42 180 ### 74.5 74.5 1.7
2007-Mar-30 Fri ### ### ### ### 726 0 60.4 60.4 0.0
2007-Mar-29 Thu 24 24.44 24 24 6,785 ### 62.7 62.7 1.7
2007-Mar-28 Wed 24 24 24 24 2,788 ### 71.1 71.1 1.7
2007-Mar-27 Tue 24.5 24.5 24.5 24.5 ### ### 1.8
2007-Mar-26 Mon 24.5 24.55 24.5 24.55 67.2 67.2 ###
2007-Mar-23 Fri 24.5 24.5 24.5 24.5 ### ### 1.8
2007-Mar-22 Thu 24.5 24.5 24.5 24.5 750 18,375 ### ### 1.8
2007-Mar-21 Wed 24.5 24.5 24.5 24.5 26 ### ### ### 1.8
2007-Mar-20 Tue 24.2 24.2 24.2 24.2 ### ### 1.7
2007-Mar-19 Mon 24.2 24.21 24.2 24.2 68.1 68.1 1.7
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed 24.5 24.5 24.5 24.5 650 15,925 73.7 73.7 1.8
2007-Mar-13 Tue 24.5 24.5 24.5 24.5 3,120 76,440 ### ### 1.8
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### 24.5 24.5 ### ### 1.8
2007-Mar-08 Thu ### ### 24 24.5 17,124 205,488 17.2 17.2 1.8
2007-Mar-07 Wed 25 25 25 25 ### ### 1.8
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 0 0 0 0 0 0.0
2007-Mar-02 Fri 24 ### 23.47 ### 97.4 97.4 0.0
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed ### ### 22.5 ### 81.7 81.7 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 23.7 23.75 23.7 23.71 3,224 76,489 65.9 65.9 ###
2007-Feb-22 Thu ### ### ### ### 325 0 66.1 66.1 0.0
2007-Feb-21 Wed 23.75 23.75 23.75 23.75 285 ### 72.5 72.5 ###
2007-Feb-20 Tue 23.75 23.75 23.75 23.75 70.5 70.5 ###
2007-Feb-19 Mon 24.5 24.5 ### 24.25 72,255 885,123 ### ### 1.7
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed ### 24.55 ### 24.55 ### ### ###
2007-Feb-13 Tue 22.88 22.88 22.52 22.52 ### ### 1.6
2007-Feb-12 Mon 22.89 22.89 ### 22.75 3,780 ### 33.5 33.5 1.6
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 22.8 ### 22.8 ### ### ### 0.0
2007-Feb-07 Wed 23 23 ### ### 4,541 52,221 ### ### 0.0
2007-Feb-06 Tue 23.49 23.49 ### ### 1,187 13,941 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 23.75 23.75 23.59 23.75 65.7 65.7 ###
2007-Feb-01 Thu 23.49 ### 23.49 ### ### ### 0.0
2007-Jan-31 Wed 23.49 23.49 ### ### 24.4 24.4 0.0
2007-Jan-30 Tue 24.49 24.5 24.49 24.5 25,985 ### 65.1 65.1 1.8
2007-Jan-29 Mon 24.5 24.5 24.4 24.4 ### ### 1.7
2007-Jan-25 Thu 24.55 24.55 24.5 24.5 37.9 37.9 1.8
2007-Jan-24 Wed 24.5 24.55 24.5 24.5 ### ### 1.8
2007-Jan-23 Tue 24.5 24.53 24.5 24.5 ### ### 1.8
2007-Jan-22 Mon 24 ### 24 ### 755 ### 90.4 90.4 0.0
2007-Jan-19 Fri ### 24 ### 24 1,050 ### ### ### 1.7
2007-Jan-18 Thu 0 0 0 0 0 0.0
2007-Jan-17 Wed 23 ### 23 ### 70.9 70.9 0.0
2007-Jan-16 Tue 23 ### 23 ### 770 8,855 67.6 67.6 0.0
2007-Jan-15 Mon 22 25 22 25 98.8 98.8 1.8
2007-Jan-12 Fri ### 22 ### 22 1,570 17,270 92.4 92.4 ###
2007-Jan-11 Thu 20.2 20.79 20.2 20.79 87.6 87.6 1.5
2007-Jan-10 Wed ### 20.2 ### 20.2 ### ### 1.4
2007-Jan-09 Tue 19.85 19.85 19.51 19.51 1,126 22,159 ### ### ###
2007-Jan-08 Mon 19.85 19.85 19.85 19.85 250 ### ### ### 1.4
2007-Jan-05 Fri 19.8 19.85 19.76 19.85 5,384 ### 70.6 70.6 1.4
2007-Jan-04 Thu 19.83 19.85 19.83 19.85 76.2 76.2 1.4
2007-Jan-03 Wed 19.83 19.83 19.83 19.83 71.0 71.0 ###
2007-Jan-02 Tue 19.8 20 19.8 19.8 1,841 ### ### ### 1.4
2006-Dec-29 Fri 19.55 19.8 19.55 19.8 6,058 ### 75.6 75.6 1.4
2006-Dec-28 Thu 19.51 19.51 19.5 19.5 29.1 29.1 1.4
2006-Dec-27 Wed 19.75 19.75 19.5 19.5 542 ### 13.6 13.6 1.4
2006-Dec-22 Fri 19.5 19.5 19.5 19.5 ### ### 1.4
2006-Dec-21 Thu ### ### 19.5 19.5 47,785 ### ### ### 1.4
2006-Dec-20 Wed 20 ### 20 20 ### ### 1.4
2006-Dec-19 Tue ### 20.2 ### ### 2,380 ### ### ### 0.0
2006-Dec-18 Mon 20.2 20.2 20.2 20.2 450 ### 66.3 66.3 1.4
2006-Dec-15 Fri 19.2 19.5 19.2 19.5 ### ### 1.4
2006-Dec-14 Thu 19.5 19.5 19.5 19.5 ### ### 1.4
2006-Dec-13 Wed 0 0 0 0 0 0.0
2006-Dec-12 Tue 19.55 19.55 19.5 19.5 ### ### 1.4
2006-Dec-11 Mon 19.5 19.55 19.5 19.55 ### ### ###
2006-Dec-08 Fri 19.51 19.51 19.51 19.51 ### ### ###
2006-Dec-07 Thu 19.51 19.51 19.5 19.5 36.9 36.9 1.4
2006-Dec-06 Wed 19.5 19.5 19.5 19.5 ### ### 1.4
2006-Dec-05 Tue 19.5 ### 19.5 19.5 ### ### 1.4
2006-Dec-04 Mon 19.8 19.8 19.5 19.5 ### ### 1.4
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 20 20 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### ### ### 0.0
2006-Nov-28 Tue 20.4 20.4 20.4 20.4 250 ### ### ### 1.5
2006-Nov-27 Mon 20.49 20.49 20.45 20.45 ### ### ###
2006-Nov-24 Fri ### ### 20.49 20.49 ### ### ###
2006-Nov-23 Thu 20.57 ### 20.55 20.55 ### ### 1.5
2006-Nov-22 Wed 20.55 20.55 20.55 20.55 ### ### 1.5
2006-Nov-21 Tue ### 20.5 ### 20.5 113,489 ### 73.1 73.1 1.5
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 1,140 0 64.9 64.9 0.0
2006-Nov-16 Thu 19.75 ### 19.75 ### 6,725 ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 19.7 19.75 ### 19.75 1,126 ### 66.5 66.5 ###
2006-Nov-13 Mon ### 19.7 ### 19.7 850 8,372 ### ### 1.4
2006-Nov-10 Fri 19.55 19.55 ### ### 19.6 19.6 0.0
2006-Nov-09 Thu 19.5 19.55 19.4 19.5 ### ### 1.4
2006-Nov-08 Wed 19.4 19.5 ### 19.5 74.4 74.4 1.4
2006-Nov-07 Tue 19.45 19.45 19.4 19.4 2,670 ### 32.7 32.7 1.4
2006-Nov-06 Mon ### 19.4 19.2 19.4 24,255 468,121 69.0 69.0 1.4
2006-Nov-03 Fri 19.2 19.2 19.2 19.2 ### ### ###
2006-Nov-02 Thu 19.2 19.2 19.2 19.2 ### ### ###
2006-Nov-01 Wed ### ### 18.8 ### 4,487 42,177 64.7 64.7 0.0
2006-Oct-31 Tue ### ### 18.29 18.29 ### ### ###
2006-Oct-30 Mon 18.5 ### 18.5 ### 113,581 1,050,624 85.5 85.5 0.0
2006-Oct-27 Fri ### ### ### ### 130,477 0 70.1 70.1 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed 0 0 0 0 0 0.0
2006-Oct-24 Tue 17.4 17.4 17.4 17.4 73.7 73.7 1.2
2006-Oct-23 Mon 17.2 17.4 17.2 ### 72.6 72.6 0.0
2006-Oct-20 Fri ### ### ### ### 2,329 0 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### 16.85 16.85 ### ### ###
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon ### 17.27 16.83 16.83 6,071 ### 23.1 23.1 1.2
2006-Oct-13 Fri 16.8 17.2 16.8 16.83 ### ### 1.2
2006-Oct-12 Thu ### ### ### 17.2 ### ### 1.2
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue ### ### ### ### 80,274 0 61.6 61.6 0.0
2006-Oct-09 Mon ### 16.76 ### 16.76 1,380 ### 76.2 76.2 1.2
2006-Oct-06 Fri 16.58 16.58 16.58 16.58 383 6,350 64.5 64.5 1.2
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### 17.4 ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### ### ### 69.7 69.7 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 17.25 17.25 17.25 17.25 10,487 ### 58.1 58.1 1.2
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### 17.25 17.25 ### ### 1.2
2006-Sep-25 Mon 17.2 17.2 17.2 17.2 ### ### 1.2
2006-Sep-22 Fri 16.7 17.2 16.7 17.2 90.3 90.3 1.2
2006-Sep-21 Thu ### ### ### 16.7 7,050 0 ### ### 1.2
2006-Sep-20 Wed ### ### ### ### 370 0 ### ### 0.0
2006-Sep-19 Tue 16.7 16.7 ### ### ### ### 0.0
2006-Sep-18 Mon ### 16.71 ### 16.7 6,622 55,326 69.6 69.6 1.2
2006-Sep-15 Fri 16.41 16.43 16.41 16.43 ### ### ###
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 16.25 16.4 16.25 16.4 15,728 256,759 ### ### ###
2006-Sep-12 Tue 0 0 0 0 0 0.0
2006-Sep-11 Mon 16.4 16.4 ### ### ### ### 0.0
2006-Sep-08 Fri 16.22 16.22 16.22 16.22 ### ### 1.2
2006-Sep-07 Thu 16.25 16.26 16.25 16.25 410,557 ### 65.2 65.2 ###
2006-Sep-06 Wed 16.25 16.25 16.25 16.25 3,353 54,486 ### ### ###
2006-Sep-05 Tue 16.4 16.4 ### ### 1,987 ### ### ### 0.0
2006-Sep-04 Mon ### 16.25 ### 16.25 7,326 59,523 81.0 81.0 ###
2006-Sep-01 Fri 15.25 15.8 15.25 15.8 ### ### 1.1
2006-Aug-31 Thu ### ### ### ### 61.5 61.5 0.0
2006-Aug-30 Wed 14.75 14.76 14.75 14.75 3,125 ### ### ### ###
2006-Aug-29 Tue 14.75 14.75 14.75 14.75 755 ### 66.5 66.5 ###
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 14.85 14.85 14.85 14.85 9,140 135,729 ### ### ###
2006-Aug-24 Thu 14.85 14.85 14.85 14.85 ### ### ###
2006-Aug-23 Wed ### ### ### ### 4,754 0 64.3 64.3 0.0
2006-Aug-22 Tue 14.85 14.85 14.85 14.85 69.0 69.0 ###
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri ### ### ### ### 26.4 26.4 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 12,640 0 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 14.7 ### 14.7 ### ### ### 0.0
2006-Aug-10 Thu 14.7 14.7 14.7 14.7 68.7 68.7 ###
2006-Aug-09 Wed ### ### ### ### 36.4 36.4 0.0
2006-Aug-08 Tue ### ### 14.2 14.2 7,976 56,629 4.0 4.0 1.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 15.4 15.4 15.4 15.4 840 ### ### ### ###
2006-Jul-31 Mon ### ### ### ### 840 0 ### ### 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon ### 15.4 ### 15.4 80.9 80.9 ###
2006-Jul-21 Fri 15.4 15.4 15.4 15.4 1,580 ### 72.6 72.6 ###
2006-Jul-20 Thu 15.4 15.4 15.4 15.4 3,741 ### 70.5 70.5 ###
2006-Jul-19 Wed 15.4 15.4 15.4 15.4 75.6 75.6 ###
2006-Jul-18 Tue 15.4 15.4 15.4 15.4 73.2 73.2 ###
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 15.4 15.4 15.4 15.4 78.2 78.2 ###
2006-Jul-13 Thu 15.4 15.4 15.4 15.4 ### ### ###
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 15.4 15.4 15.4 15.4 685 10,549 72.4 72.4 ###
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 370 0 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 15.2 15.2 0.0
2006-Jul-04 Tue ### 15.4 ### 15.4 20,747 159,751 72.7 72.7 ###
2006-Jul-03 Mon ### ### ### ### 117,620 0 66.1 66.1 0.0
2006-Jun-30 Fri ### ### ### ### 62.0 62.0 0.0
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 14.55 ### 14.52 14.52 678 4,922 39.4 39.4 1.0
2006-Jun-23 Fri 14.55 14.55 14.55 14.55 72.7 72.7 ###
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 14.55 14.55 14.55 14.55 354 5,150 70.7 70.7 ###
2006-Jun-20 Tue ### ### ### ### 846 0 ### ### 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 14.7 14.7 14.51 ### ### ### 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 15.4 15.4 15.4 15.4 70 1,078 70.0 70.0 ###
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 15.4 15.4 15.4 15.4 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 15.45 15.45 15.45 15.45 68.7 68.7 ###
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 15.2 15.45 ### 15.45 3,128 ### ### ### ###
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 15.2 15.2 15.2 15.2 ### ### 1.1
2006-May-19 Fri 15.2 15.2 15.2 15.2 ### ### 1.1
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 15.4 15.4 15.2 15.2 ### ### 1.1
2006-May-16 Tue 15.2 15.21 15.2 15.21 2,370 ### 74.3 74.3 ###
2006-May-15 Mon 15.5 15.5 15.5 15.5 750 11,625 ### ### 1.1
2006-May-12 Fri 15.5 15.5 15.5 15.5 240 3,720 71.2 71.2 1.1
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 0 0 0 0 0 0.0
2006-May-05 Fri ### ### ### ### 120 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 251 0 75.5 75.5 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon ### ### ### ### 475 0 67.3 67.3 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 1,550 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 31.0 31.0 0.0
2006-Apr-24 Mon ### ### ### ### 975 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 15.2 15.2 15.2 15.2 ### ### 1.1
2006-Apr-18 Tue 15.2 15.2 15.2 15.2 64.5 64.5 1.1
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 15.2 15.2 15.2 15.2 ### ### 1.1
2006-Apr-10 Mon 15.2 15.2 15.2 15.2 72.0 72.0 1.1
2006-Apr-07 Fri 15.5 15.5 15.5 15.5 ### ### 1.1
2006-Apr-06 Thu 0 0 0 0 0 0.0
2006-Apr-05 Wed 15.4 ### 15.4 15.5 ### ### 1.1
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 15.2 15.2 15.2 15.2 63.4 63.4 1.1
2006-Mar-31 Fri ### 15.2 ### 15.2 66.3 66.3 1.1
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 15.25 15.25 ### ### 1,576 ### 19.7 19.7 0.0
2006-Mar-28 Tue 15.5 15.5 15.45 15.45 31.4 31.4 ###
2006-Mar-27 Mon 15.25 15.5 15.25 15.5 550 8,456 ### ### 1.1
2006-Mar-24 Fri 15.25 15.25 15.25 15.25 ### ### ###
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue ### ### ### ### 250 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue ### ### ### ### 1,421 0 ### ### 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 14.75 14.75 14.75 14.75 42 ### ### ### ###
2006-Mar-07 Tue ### ### 14.7 14.7 ### ### ###
2006-Mar-06 Mon ### ### 14.7 ### 1,242 9,128 66.9 66.9 0.0
2006-Mar-03 Fri 15.25 15.25 ### 15.25 4,345 ### 64.7 64.7 ###
2006-Mar-02 Thu 15.25 15.25 15.25 15.25 ### ### ###
2006-Mar-01 Wed 15.25 15.25 15.25 15.25 ### ### ###
2006-Feb-28 Tue ### 15.25 ### 15.25 871 6,641 71.0 71.0 ###
2006-Feb-27 Mon 15.25 15.25 ### ### 18.8 18.8 0.0
2006-Feb-24 Fri 15.58 ### 15.2 15.21 ### ### ###
2006-Feb-23 Thu ### ### ### ### 320 0 ### ### 0.0
2006-Feb-22 Wed 15.59 ### 15.5 ### 14,670 ### 66.6 66.6 0.0
2006-Feb-21 Tue ### ### ### ### 2,440 0 63.7 63.7 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed 15.51 15.51 15.51 15.51 242 3,753 74.1 74.1 1.1
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon ### ### ### ### 323 0 ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 340 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 1,383 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 3,770 0 ### ### 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### 15.5 ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### 15.5 ### 1,055 8,176 ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 14,285 0 ### ### 0.0
2006-Jan-31 Tue ### ### 15.5 15.5 ### ### 1.1
2006-Jan-30 Mon ### ### ### ### 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### 1,279 0 ### ### 0.0
2006-Jan-25 Wed 15.59 ### 15.55 ### 64.9 64.9 0.0
2006-Jan-24 Tue 15.55 15.7 15.55 ### ### ### 0.0
2006-Jan-23 Mon 15.5 15.55 15.5 15.55 3,729 ### 71.6 71.6 ###
2006-Jan-20 Fri 15.45 15.5 15.45 15.5 67.0 67.0 1.1
2006-Jan-19 Thu ### 15.45 ### 15.45 2,745 ### ### ### ###
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 15.45 15.45 ### ### 2,150 ### 9.8 9.8 0.0
2006-Jan-13 Fri 15.4 15.45 15.4 15.45 721 11,121 ### ### ###
2006-Jan-12 Thu 15.4 15.4 15.4 15.4 72.4 72.4 ###
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### ### ### 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu ### ### ### ### 50,040 0 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri ### ### ### ### 1,650 0 ### ### 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed ### ### ### ### 4,326 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 20.1 20.1 0.0
2005-Dec-23 Fri ### ### ### ### 20.1 20.1 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 15.4 15.4 15.4 15.4 3,054 ### 68.0 68.0 ###
2005-Dec-20 Tue 15.4 15.4 15.4 15.4 ### ### ###
2005-Dec-19 Mon 15.4 15.4 15.4 15.4 ### ### ###
2005-Dec-16 Fri ### 15.4 ### 15.4 ### ### ###
2005-Dec-15 Thu ### ### ### ### 86.8 86.8 0.0
2005-Dec-14 Wed 14.8 ### 14.8 ### 81.9 81.9 0.0
2005-Dec-13 Tue 14.75 14.75 14.75 14.75 ### ### ###
2005-Dec-12 Mon 14.75 14.75 14.75 14.75 450 ### 70.6 70.6 ###
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu ### 14.7 ### 14.7 76.9 76.9 ###
2005-Dec-07 Wed ### ### ### ### 770 0 29.2 29.2 0.0
2005-Dec-06 Tue 14.55 14.7 14.55 14.7 26,155 ### ### ### ###
2005-Dec-05 Mon 14.55 14.55 14.55 14.55 ### ### ###
2005-Dec-02 Fri 14.55 14.55 14.55 14.55 71.5 71.5 ###
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 14.55 14.55 14.55 14.55 1,040 ### ### ### ###
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 14.5 14.55 14.47 14.55 ### ### ###
2005-Nov-25 Fri 14.5 14.5 14.5 14.5 ### ### 1.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 14.55 14.55 14.55 14.55 72.1 72.1 ###
2005-Nov-22 Tue 14.55 14.55 14.55 14.55 841 ### 74.6 74.6 ###
2005-Nov-21 Mon 14.4 14.55 14.4 14.55 52,779 763,976 78.0 78.0 ###
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu 14.25 ### 14.25 ### 70.8 70.8 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 14.2 14.2 14.2 14.2 1,575 ### ### ### 1.0
2005-Nov-14 Mon 14.2 14.2 ### ### ### ### 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 14.2 14.2 14.2 14.2 ### ### 1.0
2005-Nov-09 Wed 14.2 14.2 14.2 14.2 73.4 73.4 1.0
2005-Nov-08 Tue 13.85 14.2 13.85 14.2 87.5 87.5 1.0
2005-Nov-07 Mon 13.85 13.85 13.85 13.85 521 ### 73.5 73.5 ###
2005-Nov-04 Fri 13.8 ### 13.8 13.85 72.9 72.9 ###
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue ### 14.2 ### 14.2 ### ### 1.0
2005-Oct-31 Mon 13.8 13.8 13.8 13.8 63.8 63.8 1.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 14.2 ### 13.8 ### 5,020 ### 77.5 77.5 0.0
2005-Oct-26 Wed 14.2 ### 14.2 ### ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 71.3 71.3 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 13.8 13.8 13.8 13.8 ### ### 1.0
2005-Oct-18 Tue 13.8 13.8 13.8 13.8 ### ### 1.0
2005-Oct-17 Mon ### ### 13.8 13.8 71,574 ### 11.9 11.9 1.0
2005-Oct-14 Fri 14.5 14.5 14.4 14.4 1,478 21,357 ### ### 1.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 14.5 14.5 14.5 14.5 1,380 ### 65.0 65.0 1.0
2005-Oct-11 Tue 14.5 14.5 14.5 14.5 21,173 ### 72.7 72.7 1.0
2005-Oct-10 Mon 14.5 14.5 14.5 14.5 ### ### 1.0
2005-Oct-07 Fri 14.5 14.5 14.5 14.5 59.3 59.3 1.0
2005-Oct-06 Thu 14.5 14.5 14.5 14.5 ### ### 1.0
2005-Oct-05 Wed ### 14.4 ### 14.4 1,748 12,585 ### ### 1.0
2005-Oct-04 Tue ### ### ### ### 385 0 71.7 71.7 0.0
2005-Oct-03 Mon ### ### ### ### 2,827 0 87.3 87.3 0.0
2005-Sep-30 Fri ### ### ### ### 73.6 73.6 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### 14.2 ### ### ### 0.0
2005-Sep-27 Tue 14.2 ### 14.2 ### 77.5 77.5 0.0
2005-Sep-26 Mon 14.2 ### 14.2 14.2 2,950 20,945 65.4 65.4 1.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu 14.5 14.5 14.2 14.2 12.9 12.9 1.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 3,585 0 ### ### 0.0
2005-Sep-19 Mon 13.8 ### 13.8 ### 984 6,789 83.0 83.0 0.0
2005-Sep-16 Fri 13.5 13.59 13.5 13.5 ### ### 1.0
2005-Sep-15 Thu 13.74 13.74 13.74 13.74 0 ###
2005-Sep-14 Wed 13.74 13.74 13.74 13.74 67.0 67.0 ###
2005-Sep-13 Tue ### 13.5 ### 13.5 93.5 93.5 1.0
2005-Sep-12 Mon 12.7 ### 12.7 ### 31,183 ### 87.1 87.1 0.0
2005-Sep-09 Fri 12.56 12.75 12.56 12.75 84.0 84.0 ###
2005-Sep-08 Thu 12.55 12.55 12.55 12.55 6,250 ### 72.1 72.1 ###
2005-Sep-07 Wed 12.8 12.8 12.55 12.55 16,920 ### ### ### ###
2005-Sep-06 Tue 12.76 12.76 12.76 12.76 2,220 28,327 ### ### ###
2005-Sep-05 Mon 12.85 ### 12.8 12.8 ### ### 0.9
2005-Sep-02 Fri ### ### ### ### 149 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 427 0 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon 12.85 ### 12.85 ### ### ### 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 0 0.0
2005-Aug-24 Wed ### ### 12.89 ### 2,820 18,174 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 770 0 ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed 12.89 ### 12.75 12.75 24.5 24.5 ###
2005-Aug-16 Tue 12.86 12.89 12.85 12.85 ### ### 0.9
2005-Aug-15 Mon ### ### 12.85 ### 7,054 45,321 67.3 67.3 0.0
2005-Aug-12 Fri 12.8 ### 12.8 12.88 ### ### ###
2005-Aug-11 Thu ### ### ### ### 0 0.0
2005-Aug-10 Wed 12.7 ### 12.7 ### 85.0 85.0 0.0
2005-Aug-09 Tue 12.7 12.7 12.7 12.7 70.3 70.3 0.9
2005-Aug-08 Mon 12.55 ### 12.55 ### ### ### 0.0
2005-Aug-05 Fri ### ### 12.55 12.55 25.1 25.1 ###
2005-Aug-04 Thu 12.55 12.55 12.55 12.55 0 ###
2005-Aug-03 Wed 12.55 12.55 12.55 12.55 71.9 71.9 ###
2005-Aug-02 Tue 12.55 12.55 12.54 12.55 17,050 ### ### ### ###
2005-Aug-01 Mon 12.5 12.5 12.5 12.5 0 0.9
2005-Jul-29 Fri 12.5 12.5 12.5 12.5 0 0.9
2005-Jul-28 Thu 12.5 12.5 12.5 12.5 ### ### 0.9
2005-Jul-27 Wed 12.5 12.5 12.5 12.5 0 0.9
2005-Jul-26 Tue 12.57 12.57 12.5 12.5 1,048 ### ### ### 0.9
2005-Jul-25 Mon ### ### 12.55 ### ### ### 0.0
2005-Jul-22 Fri ### ### 12.55 12.55 ### ### ###
2005-Jul-21 Thu ### ### 12.55 12.55 3,189 ### 28.9 28.9 ###
2005-Jul-20 Wed 12.55 12.55 12.55 12.55 67.1 67.1 ###
2005-Jul-19 Tue 12.52 12.55 12.52 12.55 249 3,121 71.4 71.4 ###
2005-Jul-18 Mon 12.55 12.55 12.54 12.55 21,374 ### ### ### ###
2005-Jul-15 Fri 12.55 12.55 12.51 12.51 1,672 20,950 31.9 31.9 ###
2005-Jul-14 Thu 12.55 12.55 12.55 12.55 0 ###
2005-Jul-13 Wed 12.55 12.55 12.55 12.55 0 ###
2005-Jul-12 Tue 12.55 12.55 12.51 12.55 71.8 71.8 ###
2005-Jul-11 Mon 12.55 12.55 12.55 12.55 1,476 18,523 ### ### ###
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu 12.7 12.7 ### ### ### ### 0.0
2005-Jul-06 Wed 12.55 12.7 12.55 12.7 ### ### 0.9
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon 12.85 ### 12.85 ### ### ### 0.0
2005-Jul-01 Fri 12.55 ### 12.55 ### 221,577 ### 81.9 81.9 0.0
2005-Jun-30 Thu ### ### 12.55 ### 77.9 77.9 0.0
2005-Jun-29 Wed ### ### 12.89 12.89 4,020 ### ### ### ###
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 0 0.0
2005-Jun-24 Fri ### ### ### ### 1,073 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 74.3 74.3 0.0
2005-Jun-22 Wed 12.8 12.8 12.8 12.8 2,940 ### ### ### 0.9
2005-Jun-21 Tue 12.7 12.7 12.7 12.7 1,679 21,323 ### ### 0.9
2005-Jun-20 Mon 12.7 12.7 12.7 12.7 73.1 73.1 0.9
2005-Jun-17 Fri 12.7 12.7 12.7 12.7 11,020 139,954 ### ### 0.9
2005-Jun-16 Thu 12.7 12.7 12.7 12.7 69.6 69.6 0.9
2005-Jun-15 Wed ### 12.7 ### 12.7 69.5 69.5 0.9
2005-Jun-14 Tue 12.7 12.7 12.7 12.7 71.0 71.0 0.9
2005-Jun-10 Fri 12.75 12.75 12.75 12.75 40 ### ### ### ###
2005-Jun-09 Thu 12.78 12.8 12.73 12.8 ### ### 0.9
2005-Jun-08 Wed 12.8 12.8 12.75 12.75 23,827 304,389 28.4 28.4 ###
2005-Jun-07 Tue ### ### 12.53 12.85 25.2 25.2 0.9
2005-Jun-06 Mon 12.51 12.51 12.51 12.51 0 ###
2005-Jun-03 Fri 12.21 12.51 12.2 12.51 1,359 ### 83.6 83.6 ###
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu 11.2 ### 11.2 ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 1,848 0 65.5 65.5 0.0
2005-May-23 Mon ### ### 11.8 11.8 1,420 8,378 21.8 21.8 0.8
2005-May-20 Fri 11.75 11.75 11.75 11.75 0 ###
2005-May-19 Thu 11.76 ### 11.75 11.75 1,374 8,072 ### ### ###
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 11.8 11.8 11.75 11.8 2,022 ### 78.4 78.4 0.8
2005-May-16 Mon 11.75 11.75 11.75 11.75 ### ### ###
2005-May-13 Fri ### ### 11.75 11.75 22.7 22.7 ###
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 725 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 250 0 72.8 72.8 0.0
2005-May-09 Mon ### ### ### ### 3,475 0 ### ### 0.0
2005-May-06 Fri 11.87 11.87 11.87 11.87 63.3 63.3 0.8
2005-May-05 Thu 11.75 11.75 11.75 11.75 ### ### ###
2005-May-04 Wed ### ### 11.75 11.75 ### ### ###
2005-May-03 Tue ### ### ### ### 20,444 0 38.7 38.7 0.0
2005-May-02 Mon ### ### ### ### 32.0 32.0 0.0
2005-Apr-29 Fri ### 12.2 ### ### 178,275 1,087,477 ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 79.4 79.4 0.0
2005-Apr-27 Wed 12.25 12.25 12.23 12.23 ### ### ###
2005-Apr-26 Tue ### ### 12.25 12.25 39.6 39.6 0.9
2005-Apr-22 Fri 12.25 ### 12.25 ### 159 973 76.2 76.2 0.0
2005-Apr-21 Thu ### ### ### ### 5,125 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue 12.2 ### 12.2 12.25 1,123 6,850 57.1 57.1 0.9
2005-Apr-18 Mon 12.2 12.2 12.2 12.2 ### ### ###
2005-Apr-15 Fri 12.5 12.5 12.5 12.5 0 0.9
2005-Apr-14 Thu 12.5 12.5 12.5 12.5 80.1 80.1 0.9
2005-Apr-13 Wed 12.7 12.7 12.5 12.5 ### ### 0.9
2005-Apr-12 Tue ### 12.5 ### 12.5 ### ### 0.9
2005-Apr-11 Mon 12.5 12.5 12.5 12.5 1,481 ### 77.6 77.6 0.9
2005-Apr-08 Fri 12.57 12.57 12.57 12.57 0 0.9
2005-Apr-07 Thu 12.57 12.57 12.57 12.57 ### ### 0.9
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 470 0 77.2 77.2 0.0
2005-Apr-01 Fri ### ### ### ### 775 0 67.6 67.6 0.0
2005-Mar-31 Thu ### ### ### ### 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue 12.5 ### 12.5 ### 86.5 86.5 0.0
2005-Mar-24 Thu 12.5 12.5 12.5 12.5 77.7 77.7 0.9
2005-Mar-23 Wed ### ### ### ### 18,745 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 33.1 33.1 0.0
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 1,650 0 ### ### 0.0
2005-Mar-08 Tue 12.85 ### 12.85 ### 88.5 88.5 0.0
2005-Mar-07 Mon ### ### ### ### 28.6 28.6 0.0
2005-Mar-04 Fri ### ### ### ### 70,880 0 ### ### 0.0
2005-Mar-03 Thu 13.26 13.26 13.25 13.26 68.5 68.5 0.9
2005-Mar-02 Wed 13.2 13.2 13.2 13.2 13,858 182,925 69.4 69.4 0.9
2005-Mar-01 Tue ### 13.2 ### 13.2 4,088 26,980 ### ### 0.9
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### 575 0 ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 13.2 13.2 13.2 13.2 77.6 77.6 0.9
2005-Feb-22 Tue 13.2 13.2 13.2 13.2 575 ### 75.8 75.8 0.9
2005-Feb-21 Mon 13.21 ### 13.2 13.29 10,046 ### ### ### ###
2005-Feb-18 Fri 13.21 13.21 13.2 13.2 ### ### 0.9
2005-Feb-17 Thu ### ### ### ### 71.3 71.3 0.0
2005-Feb-16 Wed 13.22 ### 13.2 ### 78.0 78.0 0.0
2005-Feb-15 Tue ### ### ### ### 1,747 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### 2,780 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 13.26 13.5 13.22 ### 76.0 76.0 0.0
2005-Feb-08 Tue 13.5 13.5 13.5 13.5 0 1.0
2005-Feb-07 Mon 13.5 13.5 ### 13.5 ### ### 1.0
2005-Feb-04 Fri 13.5 13.5 13.25 13.25 2,183 ### ### ### ###
2005-Feb-03 Thu 13.53 13.53 ### ### ### ### 0.0
2005-Feb-02 Wed ### ### 13.5 13.59 14,327 ### ### ### ###
2005-Feb-01 Tue ### ### 13.5 13.5 ### ### 1.0
2005-Jan-31 Mon 13.5 13.59 13.5 13.5 43,082 583,545 73.6 73.6 1.0
2005-Jan-28 Fri 13.49 13.7 13.49 13.5 5,679 ### ### ### 1.0
2005-Jan-27 Thu 13.49 13.49 13.49 13.49 46 620 ### ### ###
2005-Jan-25 Tue 13.5 13.5 13.5 13.5 72.2 72.2 1.0
2005-Jan-24 Mon 13.5 13.5 13.5 13.5 ### ### 1.0
2005-Jan-21 Fri 13.5 13.5 13.5 13.5 67.7 67.7 1.0
2005-Jan-20 Thu 13.5 13.5 13.5 13.5 15,388 ### 72.4 72.4 1.0
2005-Jan-19 Wed 13.5 13.5 13.5 13.5 0 1.0
2005-Jan-18 Tue 13.5 13.5 13.5 13.5 4,849 ### 74.6 74.6 1.0
2005-Jan-17 Mon 13.5 13.5 13.47 13.47 ### ### 1.0
2005-Jan-14 Fri 13.25 13.25 13.25 13.25 0 ###
2005-Jan-13 Thu 13.25 13.25 13.25 13.25 0 ###
2005-Jan-12 Wed 13.25 13.25 13.25 13.25 ### ### ###
2005-Jan-11 Tue 13.5 13.5 13.25 13.25 ### ### ###
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri 13.5 13.5 13.5 13.5 1,477 ### ### ### 1.0
2005-Jan-06 Thu 13.45 13.45 13.21 13.21 ### ### ###
2005-Jan-05 Wed 13.5 13.5 13.48 13.48 27,743 374,253 ### ### 1.0
2005-Jan-04 Tue 13.45 13.5 13.45 13.5 770 10,375 72.2 72.2 1.0
2004-Dec-31 Fri 13.5 13.5 13.5 13.5 ### ### 1.0
2004-Dec-30 Thu 13.5 13.5 13.5 13.5 67.9 67.9 1.0
2004-Dec-29 Wed 13.5 13.5 13.4 13.4 19.0 19.0 1.0
2004-Dec-24 Fri 13.5 13.5 13.2 13.5 1,650 22,027 ### ### 1.0
2004-Dec-23 Thu 13.5 13.5 13.5 13.5 70.0 70.0 1.0
2004-Dec-22 Wed 13.5 13.5 13.5 13.5 3,750 50,625 ### ### 1.0
2004-Dec-21 Tue 13.5 13.5 ### 13.5 ### ### 1.0
2004-Dec-20 Mon 13.5 13.5 13.5 13.5 6,380 ### 72.0 72.0 1.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu 12.8 ### 12.8 ### 1,776 ### ### ### 0.0
2004-Dec-15 Wed 12.4 ### 12.4 ### ### ### 0.0
2004-Dec-14 Tue 12.4 12.4 ### 12.4 2,158 13,379 ### ### 0.9
2004-Dec-13 Mon ### 12.4 12.26 12.4 6,889 84,941 ### ### 0.9
2004-Dec-10 Fri ### ### ### 12.2 ### ### ###
2004-Dec-09 Thu 12.2 12.2 12.2 12.2 74.1 74.1 ###
2004-Dec-08 Wed ### 12.2 ### 12.2 ### ### ###
2004-Dec-07 Tue ### ### ### ### 1,875 0 76.3 76.3 0.0
2004-Dec-06 Mon ### ### ### ### 1,589 0 ### ### 0.0
2004-Dec-03 Fri 11.76 11.76 11.76 11.76 73.7 73.7 0.8
2004-Dec-02 Thu 11.73 ### 11.73 ### 12,948 75,940 ### ### 0.0
2004-Dec-01 Wed 11.71 11.72 11.71 11.72 5,947 ### 72.7 72.7 0.8
2004-Nov-30 Tue 11.51 11.71 11.51 11.71 6,523 ### 84.7 84.7 ###
2004-Nov-29 Mon 11.5 11.51 11.5 11.5 70.2 70.2 ###
2004-Nov-26 Fri ### ### ### ### 6,352 0 32.7 32.7 0.0
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 65.0 65.0 0.0
2004-Nov-22 Mon ### ### ### ### 42.8 42.8 0.0
2004-Nov-19 Fri ### ### ### ### 19,846 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 2,641 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 5,775 0 ### ### 0.0
2004-Nov-16 Tue 11.49 11.5 11.49 11.5 ### ### ###
2004-Nov-15 Mon 11.4 11.49 11.4 11.49 74.2 74.2 ###
2004-Nov-12 Fri ### ### ### ### 18,045 0 65.9 65.9 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed 10.8 ### 10.8 ### 82.5 82.5 0.0
2004-Nov-09 Tue 10.8 10.8 10.8 10.8 70.5 70.5 ###
2004-Nov-08 Mon 10.8 10.8 10.8 10.8 ### ### ###
2004-Nov-05 Fri 10.8 10.8 10.8 10.8 ### ### ###
2004-Nov-04 Thu 10.7 10.8 10.7 10.8 73.6 73.6 ###
2004-Nov-03 Wed 10.7 10.7 10.7 10.7 3,940 42,158 66.4 66.4 0.8
2004-Nov-02 Tue 10.7 10.7 10.7 10.7 ### ### 0.8
2004-Nov-01 Mon 10.7 10.7 10.7 10.7 71.5 71.5 0.8
2004-Oct-29 Fri 10.7 10.7 ### 10.7 66.1 66.1 0.8
2004-Oct-28 Thu 10.7 10.7 10.7 10.7 ### ### 0.8
2004-Oct-27 Wed 10.7 10.7 10.7 10.7 ### ### 0.8
2004-Oct-26 Tue 10.7 10.7 10.7 10.7 4,140 ### ### ### 0.8
2004-Oct-25 Mon 10.75 10.75 10.7 10.75 13,270 142,320 72.5 72.5 0.8
2004-Oct-22 Fri ### 10.85 ### 10.85 ### ### 0.8
2004-Oct-21 Thu 10.45 10.45 10.45 10.45 ### ### ###
2004-Oct-20 Wed ### ### ### ### 37,381 0 ### ### 0.0
2004-Oct-19 Tue ### 10.25 ### 10.25 78.5 78.5 0.7
2004-Oct-18 Mon 10.45 10.45 10.45 10.45 340 3,552 70.6 70.6 ###
2004-Oct-15 Fri ### ### ### ### 0 0.0
2004-Oct-14 Thu ### ### ### ### 34,356 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 0 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 27.7 27.7 0.0
2004-Oct-07 Thu 10.2 10.2 ### 10.2 14,845 ### ### ### 0.7
2004-Oct-06 Wed ### 10.2 ### 10.2 ### ### 0.7
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### 10.2 ### 10.2 3,945 ### ### ### 0.7
2004-Oct-01 Fri ### ### ### ### 1,250 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 3,574 0 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 1,426 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri 10.25 10.25 10.25 10.25 754 7,728 74.0 74.0 0.7
2004-Sep-23 Thu 10.24 10.24 10.24 10.24 ### ### ###
2004-Sep-22 Wed 10.2 10.25 10.2 10.24 9,442 96,544 68.9 68.9 ###
2004-Sep-21 Tue 10.2 10.2 10.2 10.2 66.5 66.5 0.7
2004-Sep-20 Mon 10.2 10.2 10.2 10.2 72.4 72.4 0.7
2004-Sep-17 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
2004-Sep-16 Thu ### 10.2 ### 10.2 67.4 67.4 0.7
2004-Sep-15 Wed 10.2 10.2 10.2 10.2 0 0.7
2004-Sep-14 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu 10.25 ### 10.25 ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 33.9 33.9 0.0
2004-Sep-03 Fri ### ### ### ### 2,140 0 ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### 2,950 0 70.8 70.8 0.0
2004-Aug-30 Mon 9.71 9.8 9.71 9.8 2,750 26,826 80.5 80.5 0.7
2004-Aug-27 Fri ### 9.5 ### 9.5 83.5 83.5 0.7
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed 9.29 ### 9.29 ### 7,472 ### 68.7 68.7 0.0
2004-Aug-24 Tue ### ### ### ### 0 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 2,150 0 ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 5,947 0 19.3 19.3 0.0
2004-Aug-17 Tue ### ### ### ### 53 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 13,024 0 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 250 0 71.4 71.4 0.0
2004-Aug-10 Tue 9.25 ### 9.25 ### 80.4 80.4 0.0
2004-Aug-09 Mon 9.25 9.25 9.21 9.25 8,076 74,541 75.0 75.0 ###
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### 9 9 27,987 125,941 ### ### 0.6
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 0 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 0 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed 8.5 8.5 8.5 8.5 102,686 ### ### ### 0.6
2004-Jul-27 Tue 8.5 8.5 8.5 8.5 ### ### 0.6
2004-Jul-26 Mon 8.5 8.5 8.5 8.5 4,084,722 ### 74.4 74.4 0.6
2004-Jul-23 Fri 8.5 8.5 8.5 8.5 2,175 18,487 ### ### 0.6
2004-Jul-22 Thu ### ### 8.5 8.5 ### ### 0.6
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue 8.5 8.5 8.5 8.5 1,201,942 ### ### ### 0.6
2004-Jul-19 Mon 8.4 8.4 8.4 8.4 0 ###
2004-Jul-16 Fri 8.4 8.4 8.4 8.4 58 487 ### ### ###
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed 8.45 8.45 ### ### 24.7 24.7 0.0
2004-Jul-13 Tue 8.5 8.5 8.5 8.5 0 0.6
2004-Jul-12 Mon 8.5 8.5 8.5 8.5 74.4 74.4 0.6
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu 8.4 ### 8.4 ### ### ### 0.0
2004-Jul-07 Wed 8.25 8.25 8.25 8.25 0 ###
2004-Jul-06 Tue 8.25 8.25 8.25 8.25 ### ### ###
2004-Jul-05 Mon 8.29 8.29 8.25 8.25 23.3 23.3 ###
2004-Jul-02 Fri 8.29 8.29 8.29 8.29 ### ### 0.6
2004-Jul-01 Thu 8.25 8.25 8.25 8.25 ### ### ###
2004-Jun-30 Wed 8.25 8.29 8.25 8.25 ### ### ###
2004-Jun-29 Tue 8.25 8.25 8.25 8.25 70.2 70.2 ###
2004-Jun-28 Mon ### ### ### ### 0 0.0
2004-Jun-25 Fri 8.25 ### 8.25 ### 4,050 ### 75.6 75.6 0.0
2004-Jun-24 Thu 8.25 8.25 8.25 8.25 ### ### ###
2004-Jun-23 Wed 8.25 8.25 8.2 8.2 ### ### 0.6
2004-Jun-22 Tue 8.25 8.25 8.25 8.25 970 ### ### ### ###
2004-Jun-21 Mon 8.25 8.25 8.25 8.25 ### ### ###
2004-Jun-18 Fri 8.25 8.25 8.25 8.25 71.7 71.7 ###
2004-Jun-17 Thu 8.2 8.2 8.2 8.2 67.5 67.5 0.6
2004-Jun-16 Wed ### ### ### ### 23,273 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 0 0.0
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu ### ### ### ### 0 0.0
2004-Jun-09 Wed ### ### ### ### 0 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 480 0 74.2 74.2 0.0
2004-Jun-04 Fri 8.2 8.2 8.2 8.2 0 0.6
2004-Jun-03 Thu 8.2 8.2 8.2 8.2 0 0.6
2004-Jun-02 Wed 8.2 8.2 8.2 8.2 1,450 11,889 69.5 69.5 0.6
2004-Jun-01 Tue 8.2 8.2 8.2 8.2 ### ### 0.6
2004-May-31 Mon 8.2 8.2 8.2 8.2 ### ### 0.6
2004-May-28 Fri ### ### 8.2 8.2 2,850 11,684 16.1 16.1 0.6
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 470 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 1,421 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu ### ### ### ### 927 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue 8.28 ### 8.28 ### 2,578 10,672 ### ### 0.0
2004-May-17 Mon 8.28 ### 8.28 ### 2,245 ### ### ### 0.0
2004-May-14 Fri ### ### ### ### 75.8 75.8 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### 0 0.0
2004-May-11 Tue ### ### ### ### 71.2 71.2 0.0
2004-May-10 Mon 8.45 8.45 8.45 8.45 0 ###
2004-May-07 Fri 8.45 8.45 8.45 8.45 15,528 ### 74.4 74.4 ###
2004-May-06 Thu 8.45 8.45 8.45 8.45 0 ###
2004-May-05 Wed 8.45 8.45 8.45 8.45 0 ###
2004-May-04 Tue 8.45 8.45 8.45 8.45 ### ### ###
2004-May-03 Mon 8.28 8.28 8.28 8.28 0 ###
2004-Apr-30 Fri 8.4 8.4 8.28 8.28 3,080 25,687 ### ### ###
2004-Apr-29 Thu 8.4 8.4 8.28 8.28 575 ### ### ### ###
2004-Apr-28 Wed 8.4 8.4 8.4 8.4 ### ### ###
2004-Apr-27 Tue 8.4 8.4 8.28 8.4 74.4 74.4 ###
2004-Apr-23 Fri 8.2 ### 8.2 ### 80.4 80.4 0.0
2004-Apr-22 Thu 8.2 8.2 8.2 8.2 77.5 77.5 0.6
2004-Apr-20 Tue 8.2 8.2 8.2 8.2 70.4 70.4 0.6
2004-Apr-16 Fri 8.2 8.2 8.2 8.2 ### ### 0.6
2004-Apr-13 Tue 8.28 8.28 8.28 8.28 ### ### ###
2004-Apr-06 Tue 8.28 8.28 8.28 8.28 ### ### ###
2004-Apr-01 Thu 8.28 8.28 8.28 8.28 1,343 11,120 ### ### ###
2004-Mar-31 Wed 8.28 8.28 8.28 8.28 3,350 ### 68.6 68.6 ###
2004-Mar-30 Tue ### ### ### ### 670 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 74.4 74.4 0.0
2004-Mar-25 Thu ### ### ### ### 1,121,272 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 20,270 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 1,150 0 75.5 75.5 0.0
2004-Mar-17 Wed 8 ### 8 ### 4,741 ### ### ### 0.0
2004-Mar-16 Tue ### 8 ### 8 84.7 84.7 ###
2004-Mar-15 Mon 7.8 ### 7.8 ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu 8 8 8 8 0 ###
2004-Mar-10 Wed ### 8 ### 8 72.2 72.2 ###
2004-Mar-05 Fri ### ### ### ### 70,880 0 69.1 69.1 0.0
2004-Mar-04 Thu 7.8 8 7.8 8 ### ### ###
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri 7.85 8 7.85 8 14,788 ### ### ### ###
2004-Feb-26 Thu ### ### ### ### 73.5 73.5 0.0
2004-Feb-23 Mon 7.85 7.85 7.85 7.85 71.8 71.8 ###
2004-Feb-20 Fri 7.85 7.85 7.85 7.85 ### ### ###
2004-Feb-18 Wed 7.8 7.8 7.8 7.8 66.0 66.0 0.6
2004-Feb-17 Tue 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Feb-13 Fri 7.8 7.8 7.8 7.8 ### ### 0.6
2004-Feb-12 Thu 7.55 ### 7.55 ### ### ### 0.0
2004-Feb-11 Wed 7.48 7.52 7.48 7.5 85,255 ### 69.6 69.6 0.5
2004-Feb-10 Tue 7.45 7.5 7.45 7.5 1,521 ### ### ### 0.5
2004-Feb-03 Tue 7.4 7.4 7.4 7.4 75.7 75.7 0.5
2004-Jan-30 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Jan-28 Wed 7.53 7.53 7.53 7.53 156 1,174 74.8 74.8 0.5
2004-Jan-27 Tue 7.53 7.53 7.53 7.53 78.7 78.7 0.5
2004-Jan-23 Fri 7.5 7.5 7.5 7.5 3,775 ### 64.1 64.1 0.5
2004-Jan-21 Wed 7.55 7.55 7.5 7.5 ### ### 0.5
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri 7.52 ### 7.52 ### ### ### 0.0
2004-Jan-15 Thu 7.55 7.55 7.55 7.55 68.6 68.6 ###
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 7.55 ### 7.55 ### 78.3 78.3 0.0
2004-Jan-12 Mon 7.51 7.51 7.51 7.51 1,882 ### 69.5 69.5 ###
2004-Jan-09 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2004-Jan-08 Thu ### ### 7.51 7.51 126,282 474,188 ### ### ###
2004-Jan-07 Wed 7.51 7.51 7.51 7.51 ### ### ###
2003-Dec-31 Wed 7.8 7.8 7.8 7.8 0 0.6
2003-Dec-30 Tue 7.8 7.8 7.8 7.8 0 0.6
2003-Dec-29 Mon 7.8 7.8 7.8 7.8 0 0.6
2003-Dec-24 Wed 7.8 7.8 7.8 7.8 2,685 20,943 ### ### 0.6
2003-Dec-23 Tue 7.81 7.81 7.81 7.81 ### ### 0.6
2003-Dec-22 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2003-Dec-19 Fri 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-18 Thu 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-17 Wed 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-16 Tue 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-15 Mon 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-12 Fri 7.78 7.78 7.78 7.78 0 0.6
2003-Dec-11 Thu 7.75 7.78 7.75 7.78 77.8 77.8 0.6
2003-Dec-10 Wed 7.7 7.7 7.7 7.7 75.6 75.6 0.6
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 0 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue 7.55 7.55 7.55 7.55 ### ### ###
2003-Dec-01 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
2003-Nov-28 Fri 7.5 7.5 7.5 7.5 6,480 ### ### ### 0.5
2003-Nov-27 Thu 7.4 7.5 7.4 7.5 78.0 78.0 0.5
2003-Nov-26 Wed 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-25 Tue 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-24 Mon 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-21 Fri 7.4 7.5 7.4 7.5 ### ### 0.5
2003-Nov-20 Thu 7.4 7.49 7.4 7.49 80.4 80.4 ###
2003-Nov-19 Wed 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-18 Tue 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-17 Mon 7.5 7.5 7.5 7.5 80.8 80.8 0.5
2003-Nov-14 Fri ### 7.45 ### 7.45 80.2 80.2 0.5
2003-Nov-13 Thu ### ### ### ### 71.7 71.7 0.0
2003-Nov-12 Wed 7.4 7.4 7.4 7.4 74.7 74.7 0.5
2003-Nov-11 Tue ### ### ### ### 0 0.0
2003-Nov-10 Mon ### ### ### ### 0 0.0
2003-Nov-07 Fri ### ### ### ### 71.8 71.8 0.0
2003-Nov-06 Thu 7.4 7.4 7.4 7.4 850 ### ### ### 0.5
2003-Nov-05 Wed 7.5 7.5 7.43 7.43 1,050 ### 36.2 36.2 ###
2003-Nov-04 Tue 7.5 7.5 7.5 7.5 0 0.5
2003-Nov-03 Mon 7.5 7.5 7.5 7.5 1,450 10,875 ### ### 0.5
2003-Oct-31 Fri 7.55 7.55 7.55 7.55 70.3 70.3 ###
2003-Oct-30 Thu ### ### ### ### 68.0 68.0 0.0
2003-Oct-29 Wed 7.59 7.59 7.59 7.59 0 0.5
2003-Oct-28 Tue 7.59 7.59 7.59 7.59 76.8 76.8 0.5
2003-Oct-27 Mon 7.55 ### 7.52 7.56 78.1 78.1 0.5
2003-Oct-24 Fri ### ### ### ### 0 0.0
2003-Oct-23 Thu ### ### ### ### 0 0.0
2003-Oct-22 Wed ### ### ### ### 0 0.0
2003-Oct-21 Tue ### ### ### ### 3,050 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 670 0 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 66.4 66.4 0.0
2003-Oct-16 Thu 7.7 7.7 7.4 7.4 10.5 10.5 0.5
2003-Oct-15 Wed 7.75 7.75 7.75 7.75 ### ### ###
2003-Oct-14 Tue ### ### ### ### 0 0.0
2003-Oct-13 Mon ### ### ### ### 0 0.0
2003-Oct-10 Fri ### ### ### ### 0 0.0
2003-Oct-09 Thu ### ### ### ### 0 0.0
2003-Oct-08 Wed ### ### ### ### 0 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 0 0.0
2003-Oct-03 Fri ### ### ### ### 0 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 4,050 0 75.7 75.7 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 71.4 71.4 0.0
2003-Sep-26 Fri 8 8 8 8 0 ###
2003-Sep-25 Thu 8 8 8 8 0 ###
2003-Sep-24 Wed 8 8 8 8 0 ###
2003-Sep-23 Tue ### 8 ### 8 ### ### ###
2003-Sep-22 Mon 7.76 7.76 7.76 7.76 0 0.6
2003-Sep-19 Fri 7.76 7.76 7.76 7.76 0 0.6
2003-Sep-18 Thu 7.76 7.76 7.76 7.76 0 0.6
2003-Sep-17 Wed 7.77 7.77 7.76 7.76 ### ### 0.6
2003-Sep-16 Tue 7.77 7.77 7.77 7.77 129 ### ### ### 0.6
2003-Sep-15 Mon 7.72 7.72 7.72 7.72 0 ###
2003-Sep-12 Fri 7.7 7.72 7.7 7.72 2,470 19,043 ### ### ###
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 2,880 0 ### ### 0.0
2003-Sep-09 Tue ### 8 ### ### ### ### 0.0
2003-Sep-08 Mon ### 8 7.85 ### ### ### 0.0
2003-Sep-05 Fri 8 8 8 8 0 ###
2003-Sep-04 Thu 8 8 8 8 0 ###
2003-Sep-03 Wed 8 8 8 8 0 ###
2003-Sep-02 Tue 8 8 8 8 ### ### ###
2003-Sep-01 Mon 8 8 8 8 ### ### ###
2003-Aug-29 Fri 8.2 8.2 7.8 7.8 ### ### 0.6
2003-Aug-28 Thu ### ### ### ### ### ### 0.0
2003-Aug-27 Wed 8.2 8.2 8.2 8.2 ### ### 0.6
2003-Aug-26 Tue ### ### ### ### 0 0.0
2003-Aug-25 Mon ### ### ### ### 0 0.0
2003-Aug-22 Fri ### ### ### ### 0 0.0
2003-Aug-21 Thu 8.4 8.4 ### ### 845 3,549 ### ### 0.0
2003-Aug-20 Wed 8.25 ### 8.2 ### 110,081 ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 17.1 17.1 0.0
2003-Aug-18 Mon 8.48 8.48 8.4 8.4 1,249 10,541 26.7 26.7 ###
2003-Aug-15 Fri 8.48 8.5 8.48 8.5 70.8 70.8 0.6
2003-Aug-14 Thu ### ### ### ### 0 0.0
2003-Aug-13 Wed ### ### ### ### 0 0.0
2003-Aug-12 Tue ### ### ### ### 0 0.0
2003-Aug-11 Mon ### ### ### ### 4,880 0 ### ### 0.0
2003-Aug-08 Fri 8.76 8.85 ### ### 2,284 ### ### ### 0.0
2003-Aug-07 Thu 8.72 8.8 8.72 8.75 ### ### 0.6
2003-Aug-06 Wed 8.54 8.7 8.54 8.7 ### ### ###
2003-Aug-05 Tue ### 8.53 8.25 8.53 10,754 90,226 ### ### ###
2003-Aug-04 Mon ### 8.25 ### 8.25 11,051 45,585 76.4 76.4 ###
2003-Aug-01 Fri 8 ### 8 ### 68.9 68.9 0.0
2003-Jul-31 Thu 7.85 7.85 7.85 7.85 ### ### ###
2003-Jul-30 Wed 7.89 7.89 7.85 7.85 26.7 26.7 ###
2003-Jul-29 Tue ### ### 7.89 7.89 ### ### ###
2003-Jul-28 Mon 7.81 ### 7.81 ### 10,345 ### ### ### 0.0
2003-Jul-25 Fri 7.8 7.8 7.8 7.8 0 0.6
2003-Jul-24 Thu 7.8 7.8 7.8 7.8 69.0 69.0 0.6
2003-Jul-23 Wed 7.8 7.8 7.8 7.8 67.8 67.8 0.6
2003-Jul-22 Tue 7.55 7.8 7.55 7.8 ### ### 0.6
2003-Jul-21 Mon 7.55 7.56 7.55 7.55 ### ### ###
2003-Jul-18 Fri 7.55 7.55 7.55 7.55 0 ###
2003-Jul-17 Thu 7.42 ### 7.42 7.55 18,750 ### ### ### ###
2003-Jul-16 Wed ### ### 7.25 7.25 20.0 20.0 0.5
2003-Jul-15 Tue 7.41 7.41 7.41 7.41 68.6 68.6 ###
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 7.42 7.42 ### ### 472 1,751 ### ### 0.0
2003-Jul-10 Thu ### ### ### ### 1,450 0 68.8 68.8 0.0
2003-Jul-09 Wed ### ### ### ### 275 0 ### ### 0.0
2003-Jul-08 Tue ### ### ### ### 275 0 74.3 74.3 0.0
2003-Jul-07 Mon 7.25 7.25 7.25 7.25 0 0.5
2003-Jul-04 Fri 7.25 7.25 7.25 7.25 ### ### 0.5
2003-Jul-03 Thu 7.2 7.2 7.2 7.2 ### ### 0.5
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jun-30 Mon ### ### 7 7 ### ### 0.5
2003-Jun-27 Fri 7 7 7 7 ### ### 0.5
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### 0 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### 29.8 29.8 0.0
2003-Jun-19 Thu ### ### ### ### 640 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue 6.85 6.85 6.85 6.85 2,784 19,070 73.2 73.2 ###
2003-Jun-16 Mon 6.75 6.85 6.75 6.85 77.6 77.6 ###
2003-Jun-13 Fri 6.85 6.85 6.85 6.85 0 ###
2003-Jun-12 Thu 6.75 6.85 6.75 6.85 ### ### ###
2003-Jun-11 Wed 6.75 6.75 6.75 6.75 150 ### 75.5 75.5 0.5
2003-Jun-10 Tue 6.85 6.85 6.85 6.85 ### ### ###
2003-Jun-06 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-Jun-05 Thu 6.7 6.7 6.7 6.7 0 0.5
2003-Jun-04 Wed 6.7 6.7 6.7 6.7 0 0.5
2003-Jun-03 Tue 6.7 6.7 6.7 6.7 0 0.5
2003-Jun-02 Mon 6.7 6.7 6.7 6.7 0 0.5
2003-May-30 Fri 6.7 6.7 6.7 6.7 0 0.5
2003-May-29 Thu 6.7 6.7 6.7 6.7 0 0.5
2003-May-28 Wed 6.75 6.75 6.7 6.7 ### ### 0.5
2003-May-27 Tue 6.85 6.85 6.85 6.85 0 ###
2003-May-26 Mon 6.85 6.85 6.85 6.85 70.7 70.7 ###
2003-May-23 Fri 6.85 6.85 6.85 6.85 ### ### ###
2003-May-22 Thu 6.85 6.85 6.85 6.85 570 ### ### ### ###
2003-May-21 Wed ### ### ### ### 0 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 0 0.0
2003-May-15 Thu ### ### ### ### 0 0.0
2003-May-14 Wed ### ### ### ### 0 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### ### ### 0.0
2003-May-09 Fri ### ### ### ### 5,825 0 ### ### 0.0
2003-May-08 Thu 6.55 6.55 6.55 6.55 ### ### 0.5
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 15,675 0 23.3 23.3 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu 6.4 6.4 6.4 6.4 0 0.5
2003-Apr-30 Wed 6.4 6.4 6.4 6.4 86,987 ### 70.5 70.5 0.5
2003-Apr-29 Tue 6.4 6.4 6.4 6.4 0 0.5
2003-Apr-28 Mon 6.4 6.4 6.4 6.4 0 0.5
2003-Apr-24 Thu ### 6.4 ### 6.4 1,725 5,520 74.9 74.9 0.5
2003-Apr-23 Wed 6.4 6.4 6.4 6.4 0 0.5
2003-Apr-22 Tue 6.4 6.4 6.4 6.4 69.2 69.2 0.5
2003-Apr-17 Thu 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Apr-16 Wed 6.42 6.42 6.42 6.42 0 0.5
2003-Apr-15 Tue 6.45 6.45 6.42 6.42 11,940 ### 29.1 29.1 0.5
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri 6.4 6.4 ### ### 15.9 15.9 0.0
2003-Apr-10 Thu 6.41 6.41 6.4 6.4 250 ### 20.4 20.4 0.5
2003-Apr-09 Wed 6.45 6.45 6.45 6.45 ### ### ###
2003-Apr-08 Tue 6.45 6.45 6.45 6.45 384,086 2,477,354 ### ### ###
2003-Apr-07 Mon 6.4 6.45 6.4 6.45 5,957 38,273 ### ### ###
2003-Apr-04 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2003-Apr-03 Thu 6.45 6.45 6.45 6.45 750 ### 72.4 72.4 ###
2003-Apr-02 Wed 6.45 6.45 6.45 6.45 473 3,050 78.6 78.6 ###
2003-Apr-01 Tue 6.45 6.45 6.45 6.45 473 3,050 ### ### ###
2003-Mar-31 Mon 6.45 6.45 6.45 6.45 0 ###
2003-Mar-28 Fri 6.45 6.45 6.45 6.45 0 ###
2003-Mar-27 Thu 6.45 6.45 6.45 6.45 0 ###
2003-Mar-26 Wed 6.45 6.45 6.45 6.45 0 ###
2003-Mar-25 Tue 6.45 6.45 6.45 6.45 0 ###
2003-Mar-24 Mon 6.45 6.45 6.45 6.45 79.4 79.4 ###
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu 6.25 6.25 6.25 6.25 2,686 16,787 ### ### ###
2003-Mar-19 Wed ### ### ### ### 0 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon 6.25 6.25 6.25 6.25 77.8 77.8 ###
2003-Mar-14 Fri 6.25 6.25 6.25 6.25 0 ###
2003-Mar-13 Thu 6.25 6.25 6.25 6.25 0 ###
2003-Mar-12 Wed 6.25 6.25 6.25 6.25 ### ### ###
2003-Mar-11 Tue ### ### 6.25 6.25 6,386 19,956 ### ### ###
2003-Mar-10 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Mar-07 Fri 6.2 6.2 6.2 6.2 0 0.4
2003-Mar-06 Thu 6.2 6.2 6.2 6.2 78.6 78.6 0.4
2003-Mar-05 Wed 6.25 6.25 6.2 6.2 12,272 ### 29.5 29.5 0.4
2003-Mar-04 Tue 6.2 6.2 6.2 6.2 21,544 133,572 ### ### 0.4
2003-Mar-03 Mon 6.45 6.45 6.45 6.45 74.9 74.9 ###
2003-Feb-28 Fri 6.2 6.4 6.2 6.4 21,643 136,350 91.8 91.8 0.5
2003-Feb-27 Thu 6.2 6.4 6.2 6.4 ### ### 0.5
2003-Feb-26 Wed 6.45 6.45 6.2 6.2 ### ### 0.4
2003-Feb-25 Tue 6.45 6.45 6.45 6.45 84.6 84.6 ###
2003-Feb-24 Mon ### 6.45 ### 6.45 80.9 80.9 ###
2003-Feb-21 Fri 6.4 6.4 ### 6.4 ### ### 0.5
2003-Feb-20 Thu ### ### ### ### 106,386 0 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 0 0.0
2003-Feb-17 Mon 6.45 6.45 ### ### 18.8 18.8 0.0
2003-Feb-14 Fri 6.42 6.42 6.42 6.42 0 0.5
2003-Feb-13 Thu 6.42 6.42 6.42 6.42 313,052 ### ### ### 0.5
2003-Feb-12 Wed 6.42 6.42 6.42 6.42 ### ### 0.5
2003-Feb-11 Tue 6.42 6.42 6.42 6.42 0 0.5
2003-Feb-10 Mon 6.42 6.42 6.42 6.42 ### ### 0.5
2003-Feb-07 Fri ### 6.42 ### 6.42 80.0 80.0 0.5
2003-Feb-06 Thu ### ### ### ### 81.1 81.1 0.0
2003-Feb-05 Wed ### ### ### ### 31,129 0 37.3 37.3 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 0 0.0
2003-Jan-31 Fri 6.2 ### 6.2 ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 0 0.0
2003-Jan-29 Wed 6.2 ### 6.2 ### ### ### 0.0
2003-Jan-28 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-24 Fri 6.2 6.2 6.2 6.2 73.9 73.9 0.4
2003-Jan-23 Thu 6.2 6.2 6.2 6.2 520 3,224 ### ### 0.4
2003-Jan-22 Wed 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-21 Tue 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-20 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-17 Fri 6.2 6.2 6.2 6.2 ### ### 0.4
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### 6.2 ### ### 69,848 216,528 ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri 6.2 6.2 ### ### 26.1 26.1 0.0
2003-Jan-09 Thu 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-08 Wed 6.2 6.2 6.2 6.2 73.1 73.1 0.4
2003-Jan-07 Tue ### 6.2 ### 6.2 72.9 72.9 0.4
2003-Jan-06 Mon 6.2 6.2 6.2 6.2 0 0.4
2003-Jan-03 Fri 6.2 6.2 6.2 6.2 68.0 68.0 0.4
2003-Jan-02 Thu 6.2 6.2 6.2 6.2 5,480 33,976 ### ### 0.4
2002-Dec-31 Tue ### ### ### ### 3,921 0 ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 79 0 ### ### 0.0
2002-Dec-23 Mon 6.2 6.2 6.2 6.2 71.0 71.0 0.4
2002-Dec-20 Fri ### ### ### ### 67.1 67.1 0.0
2002-Dec-19 Thu 6.25 6.25 6.25 6.25 67.3 67.3 ###
2002-Dec-18 Wed ### ### 6.29 6.29 586 1,842 31.0 31.0 ###
2002-Dec-17 Tue ### ### ### ### 0 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu 6.21 6.21 6.21 6.21 0 ###
2002-Dec-11 Wed 6.47 6.47 6.21 6.21 ### ### ###
2002-Dec-10 Tue 6.21 6.21 6.21 6.21 0 ###
2002-Dec-09 Mon 6.21 6.21 6.21 6.21 0 ###
2002-Dec-06 Fri 6.21 6.21 6.21 6.21 72.8 72.8 ###
2002-Dec-05 Thu 6.21 6.21 6.21 6.21 ### ### ###
2002-Dec-04 Wed ### ### 6.21 6.21 ### ### ###
2002-Dec-03 Tue 6.25 6.25 6.25 6.25 76.7 76.7 ###
2002-Dec-02 Mon ### ### ### ### 0 0.0
2002-Nov-29 Fri ### ### ### ### 67.0 67.0 0.0
2002-Nov-28 Thu 6.45 6.45 6.45 6.45 0 ###
2002-Nov-27 Wed 6.45 6.45 6.45 6.45 0 ###
2002-Nov-26 Tue 6.45 6.45 6.45 6.45 0 ###
2002-Nov-25 Mon 6.45 6.45 6.45 6.45 0 ###
2002-Nov-22 Fri ### 6.45 6 6.45 ### ### ###
2002-Nov-21 Thu 6.21 ### 6.2 ### 81.1 81.1 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### 3,079 0 ### ### 0.0
2002-Nov-18 Mon 6.2 6.2 6.2 6.2 ### ### 0.4
2002-Nov-15 Fri 6.2 ### 6.2 ### 6,558 20,329 83.2 83.2 0.0
2002-Nov-14 Thu 6.2 6.2 ### 6.2 203,450 ### 75.1 75.1 0.4
2002-Nov-13 Wed 6.45 6.45 6.45 6.45 2,158,158 ### 76.9 76.9 ###
2002-Nov-12 Tue 6.45 6.45 6.45 6.45 0 ###
2002-Nov-11 Mon 6.45 6.45 6.45 6.45 0 ###
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu 6.45 6.45 6.45 6.45 0 ###
2002-Nov-06 Wed 6.45 6.45 6.45 6.45 ### ### ###
2002-Nov-05 Tue 6.4 6.4 6.4 6.4 0 0.5
2002-Nov-04 Mon 6.4 6.4 6.4 6.4 0 0.5
2002-Nov-01 Fri 6.4 6.4 6.4 6.4 74.6 74.6 0.5
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### 74.5 74.5 0.0
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon 6.5 6.5 6.5 6.5 73.4 73.4 0.5
2002-Oct-25 Fri 6.5 6.5 6.5 6.5 0 0.5
2002-Oct-24 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Oct-23 Wed 6.49 6.5 6.49 6.5 69.3 69.3 0.5
2002-Oct-22 Tue 6 6 6 6 0 0.4
2002-Oct-21 Mon 6.2 6.2 6 6 2,250 13,725 11.1 11.1 0.4
2002-Oct-18 Fri ### 6.2 6 6.2 7,150 ### 78.7 78.7 0.4
2002-Oct-17 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Oct-16 Wed 6.5 6.5 6.5 6.5 1,450 9,425 73.1 73.1 0.5
2002-Oct-15 Tue 6.5 6.5 6.5 6.5 0 0.5
2002-Oct-14 Mon 6.5 6.5 6.5 6.5 74.4 74.4 0.5
2002-Oct-11 Fri 6.5 6.5 6.5 6.5 74.5 74.5 0.5
2002-Oct-10 Thu ### ### ### ### 750 0 ### ### 0.0
2002-Oct-09 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Oct-08 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 0 0.0
2002-Oct-03 Thu ### ### ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### ### ### 0.0
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri 6.52 6.52 6.52 6.52 0 0.5
2002-Sep-26 Thu 6.52 6.52 6.52 6.52 0 0.5
2002-Sep-25 Wed 6.52 6.52 6.52 6.52 0 0.5
2002-Sep-24 Tue 6.52 6.52 6.52 6.52 82.4 82.4 0.5
2002-Sep-23 Mon 6.5 6.5 6.5 6.5 0 0.5
2002-Sep-20 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Sep-19 Thu 6.5 6.5 6.5 6.5 0 0.5
2002-Sep-18 Wed 6.5 6.5 6.5 6.5 74.9 74.9 0.5
2002-Sep-17 Tue ### ### ### ### 1,250 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 0 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 0 0.0
2002-Sep-10 Tue ### ### ### ### 0 0.0
2002-Sep-09 Mon ### ### ### ### 0 0.0
2002-Sep-06 Fri 6.5 ### 6.5 ### ### ### 0.0
2002-Sep-05 Thu 7 7 7 7 0 0.5
2002-Sep-04 Wed 7 7 7 7 77.3 77.3 0.5
2002-Sep-03 Tue 7 7 7 7 ### ### 0.5
2002-Sep-02 Mon 7 7 7 7 0 0.5
2002-Aug-30 Fri 7 7 7 7 0 0.5
2002-Aug-29 Thu 6.45 7 6.45 7 7,150 48,083 97.7 97.7 0.5
2002-Aug-28 Wed 6.45 6.45 6.45 6.45 0 ###
2002-Aug-27 Tue 6.45 6.45 6.45 6.45 16,152 104,180 72.5 72.5 ###
2002-Aug-26 Mon 6 6.5 6 6.45 7,680 ### ### ### ###
2002-Aug-23 Fri ### ### 6 ### 4,387 ### 72.1 72.1 0.0
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### ### 5.85 5.85 4.8 4.8 0.4
2002-Aug-16 Fri ### ### ### ### 0 0.0
2002-Aug-15 Thu ### ### ### ### 11.7 11.7 0.0
2002-Aug-14 Wed 6.25 6.25 6.25 6.25 0 ###
2002-Aug-13 Tue 6.25 6.25 6.25 6.25 ### ### ###
2002-Aug-12 Mon 6.25 6.25 6.25 6.25 74.2 74.2 ###
2002-Aug-09 Fri 6.4 6.4 6.4 6.4 69.8 69.8 0.5
2002-Aug-08 Thu 6.4 6.4 6.4 6.4 0 0.5
2002-Aug-07 Wed 6.4 6.4 6.4 6.4 71.9 71.9 0.5
2002-Aug-06 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2002-Aug-05 Mon ### ### ### ### 1,959 0 ### ### 0.0
2002-Aug-02 Fri 6.45 6.45 6.45 6.45 ### ### ###
2002-Aug-01 Thu 6.7 6.7 6.7 6.7 0 0.5
2002-Jul-31 Wed 6.7 6.7 6.7 6.7 146 978 ### ### 0.5
2002-Jul-30 Tue 6.7 6.7 6.7 6.7 71.7 71.7 0.5
2002-Jul-29 Mon 6.45 6.45 6.45 6.45 0 ###
2002-Jul-26 Fri 6.45 6.45 6.45 6.45 0 ###
2002-Jul-25 Thu 6.45 6.45 6.45 6.45 ### ### ###
2002-Jul-24 Wed ### ### ### ### 141 0 84.4 84.4 0.0
2002-Jul-23 Tue ### ### ### ### 0 0.0
2002-Jul-22 Mon ### ### ### ### 66.0 66.0 0.0
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu 6.7 6.75 6.7 6.75 ### ### 0.5
2002-Jul-17 Wed 6.8 6.8 6.8 6.8 0 0.5
2002-Jul-16 Tue 6.85 6.85 6.8 6.8 ### ### 0.5
2002-Jul-15 Mon 6.89 ### ### ### 7.4 7.4 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 150 0 77.3 77.3 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 73.1 73.1 0.0
2002-Jul-05 Fri 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-04 Thu 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-03 Wed 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-02 Tue 7.5 7.5 7.5 7.5 0 0.5
2002-Jul-01 Mon 7.5 7.5 7.5 7.5 0 0.5
2002-Jun-28 Fri 7.5 7.5 7.5 7.5 63.2 63.2 0.5
2002-Jun-27 Thu ### ### ### ### ### ### 0.0
2002-Jun-26 Wed 7.5 7.5 7.4 7.4 5,824 43,388 ### ### 0.5
2002-Jun-25 Tue 7.5 7.5 7.5 7.5 276 2,070 79.1 79.1 0.5
2002-Jun-24 Mon 7.5 7.5 7.5 7.5 76.8 76.8 0.5
2002-Jun-21 Fri 7.5 7.5 7.5 7.5 ### ### 0.5
2002-Jun-20 Thu ### ### 7.46 7.46 19.8 19.8 0.5
2002-Jun-19 Wed ### 7.5 ### 7.46 85.6 85.6 0.5
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 1,275 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 225 0 ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### 0 0.0
2002-Jun-11 Tue ### ### ### ### 1,252 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu ### ### ### ### ### ### 0.0
2002-Jun-05 Wed ### ### ### ### ### ### 0.0
2002-Jun-04 Tue 7 7 7 7 0 0.5
2002-Jun-03 Mon 7 7 7 7 0 0.5
2002-May-31 Fri 7 7 7 7 0 0.5
2002-May-30 Thu ### ### 7 7 6.7 6.7 0.5
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 7 7 7 7 73.0 73.0 0.5
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri ### ### 7 7 ### ### 0.5
2002-May-23 Thu 7 7 7 7 0 0.5
2002-May-22 Wed ### ### 7 7 ### ### 0.5
2002-May-21 Tue 28.7 28.7 28.7 28.7 0 ###
2002-May-20 Mon 28.7 28.7 28.7 28.7 0 ###
2002-May-17 Fri 28.7 28.7 28.7 28.7 0 ###
2002-May-16 Thu 28.7 28.7 28.7 28.7 0 ###
2002-May-15 Wed 28.7 28.7 28.7 28.7 0 ###
2002-May-14 Tue 28.7 28.7 28.7 28.7 0 ###
2002-May-13 Mon 28.7 28.7 28.7 28.7 0 ###
2002-May-10 Fri 28.7 28.7 28.7 28.7 0 ###
2002-May-09 Thu 28.7 28.7 28.7 28.7 0 ###
2002-May-08 Wed 28.7 28.7 28.7 28.7 0 ###
2002-May-07 Tue 29 29 28.7 28.7 170 ### 32.1 32.1 ###
2002-May-06 Mon 29 29 29 29 0 ###
2002-May-03 Fri 29 29 29 29 0 ###
2002-May-02 Thu 29 29 29 29 1,727 50,083 74.7 74.7 ###
2002-May-01 Wed 29 29 29 29 1,050 30,450 ### ### ###
2002-Apr-30 Tue 29 29 29 29 0 ###
2002-Apr-29 Mon 29 29 29 29 187 5,423 ### ### ###
2002-Apr-26 Fri 29 29 29 29 440 ### 68.8 68.8 ###
2002-Apr-24 Wed 29 29 29 29 ### ### ###
2002-Apr-23 Tue 29 29 29 29 320 9,280 75.1 75.1 ###
2002-Apr-22 Mon 29 29 29 29 ### ### ###
2002-Apr-19 Fri 29 29 29 29 250 7,250 70.0 70.0 ###
2002-Apr-18 Thu 29 29 29 29 ### ### ###
2002-Apr-17 Wed 28.79 28.79 28.79 28.79 0 ###
2002-Apr-16 Tue 28.79 28.79 28.79 28.79 0 ###
2002-Apr-15 Mon 28.79 28.79 28.79 28.79 250 ### 71.2 71.2 ###
2002-Apr-12 Fri 27 27 27 27 550 14,850 71.4 71.4 1.9
2002-Apr-11 Thu 27.5 27.5 27 27 470 ### 19.0 19.0 1.9
2002-Apr-10 Wed 27 27 27 27 0 1.9
2002-Apr-09 Tue 27 27 27 27 0 1.9
2002-Apr-08 Mon 27 27 27 27 ### ### 1.9
2002-Apr-05 Fri 27 27 27 27 1,084 ### ### ### 1.9
2002-Apr-04 Thu ### ### ### ### 20 0 76.1 76.1 0.0
2002-Apr-03 Wed 25.51 ### 25.51 25.59 107,054 1,365,473 ### ### 1.8
2002-Apr-02 Tue 24.85 24.85 24.85 24.85 0 1.8
2002-Mar-28 Thu 24.85 24.85 24.85 24.85 0 1.8
2002-Mar-27 Wed 24.85 24.85 24.85 24.85 0 1.8
2002-Mar-26 Tue 24.85 24.85 24.85 24.85 120 2,982 77.1 77.1 1.8
2002-Mar-25 Mon 24 24 24 24 0 1.7
2002-Mar-22 Fri 24 24 24 24 0 1.7
2002-Mar-21 Thu 24 24 24 24 0 1.7
2002-Mar-20 Wed 24 24 24 24 0 1.7
2002-Mar-19 Tue 24 24 24 24 0 1.7
2002-Mar-18 Mon 24 24 24 24 0 1.7
2002-Mar-15 Fri 24 24 24 24 0 1.7
2002-Mar-14 Thu 23 24 23 24 93.0 93.0 1.7
2002-Mar-13 Wed 22.45 22.45 22.45 22.45 0 ###
2002-Mar-12 Tue 22.45 22.45 22.45 22.45 0 ###
2002-Mar-11 Mon 22.45 22.45 22.45 22.45 0 ###
2002-Mar-08 Fri 22.45 22.45 22.45 22.45 ### ### ###
2002-Mar-07 Thu ### ### ### ### 0 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### 0 0.0
2002-Mar-04 Mon ### ### ### ### 0 0.0
2002-Mar-01 Fri ### ### ### ### 0 0.0
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### ### ### 0.0
2002-Feb-26 Tue 22 22 22 22 0 ###
2002-Feb-25 Mon 22 22 22 22 0 ###
2002-Feb-22 Fri ### ### 22 22 250 2,750 34.9 34.9 ###
2002-Feb-21 Thu 22.49 22.49 22.49 22.49 0 ###
2002-Feb-20 Wed 22.49 22.49 22.49 22.49 0 ###
2002-Feb-19 Tue 22.49 22.49 22.49 22.49 0 ###
2002-Feb-18 Mon 22.49 22.49 22.49 22.49 ### ### ###
2002-Feb-15 Fri 22.49 22.49 22.49 22.49 2,944 ### ### ### ###
2002-Feb-14 Thu 22.49 22.49 22.49 22.49 70.7 70.7 ###
2002-Feb-13 Wed 22.49 22.49 22.49 22.49 0 ###
2002-Feb-12 Tue 22.49 22.49 22.49 22.49 250 5,622 ### ### ###
2002-Feb-11 Mon 22.5 22.5 22.5 22.5 0 1.6
2002-Feb-08 Fri 22.5 22.5 22.5 22.5 0 1.6
2002-Feb-07 Thu 22.5 22.5 22.5 22.5 0 1.6
2002-Feb-06 Wed 22.5 22.5 22.5 22.5 0 1.6
2002-Feb-05 Tue 22.4 22.5 22.4 22.5 1,450 32,552 72.1 72.1 1.6
2002-Feb-04 Mon 22.5 22.5 22.5 22.5 69.3 69.3 1.6
2002-Feb-01 Fri 22 22 22 22 0 ###
2002-Jan-31 Thu 21.5 22 21.5 22 550 ### 85.8 85.8 ###
2002-Jan-30 Wed 22 22 22 22 0 ###
2002-Jan-29 Tue 22 22 22 22 0 ###
2002-Jan-28 Mon 22 22 22 22 0 ###
2002-Jan-25 Fri 22 22 22 22 0 ###
2002-Jan-24 Thu 22 22 22 22 0 ###
2002-Jan-23 Wed 22 22 22 22 0 ###
2002-Jan-22 Tue 22 22 22 22 0 ###
2002-Jan-21 Mon 22 22 22 22 67.9 67.9 ###
2002-Jan-18 Fri 22 22 21.5 21.5 13.2 13.2 1.5
2002-Jan-17 Thu 21.5 21.5 21.5 21.5 73.1 73.1 1.5
2002-Jan-16 Wed 21.5 21.5 21.5 21.5 8,755 ### ### ### 1.5
2002-Jan-15 Tue 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-14 Mon 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-11 Fri 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-10 Thu 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-09 Wed 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-08 Tue 21.5 21.5 21.5 21.5 69.3 69.3 1.5
2002-Jan-07 Mon 21.5 21.5 21.5 21.5 ### ### 1.5
2002-Jan-04 Fri 21.5 21.5 21.5 21.5 ### ### 1.5
2002-Jan-03 Thu 21.5 21.5 21.5 21.5 0 1.5
2002-Jan-02 Wed 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-31 Mon 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-28 Fri 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-27 Thu 21.5 21.5 21.5 21.5 62.2 62.2 1.5
2001-Dec-24 Mon 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-21 Fri 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-20 Thu 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-19 Wed 21.5 21.5 21.5 21.5 ### ### 1.5
2001-Dec-18 Tue 21.5 21.5 21.5 21.5 3,650 78,475 70.2 70.2 1.5
2001-Dec-17 Mon 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-14 Fri 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-13 Thu 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-12 Wed 21.5 21.5 21.5 21.5 ### ### 1.5
2001-Dec-11 Tue 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-10 Mon 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-07 Fri 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-06 Thu 21.5 21.5 21.5 21.5 39,844 856,646 75.9 75.9 1.5
2001-Dec-05 Wed 21.5 21.5 21.5 21.5 ### ### 1.5
2001-Dec-04 Tue 21.5 21.5 21.5 21.5 0 1.5
2001-Dec-03 Mon 21.5 21.5 21.5 21.5 78.1 78.1 1.5
2001-Nov-30 Fri 21 21 21 21 2,571 ### ### ### 1.5
2001-Nov-29 Thu 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-28 Wed 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-27 Tue 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-26 Mon 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-23 Fri 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-22 Thu 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-21 Wed 20.75 20.75 20.75 20.75 0 1.5
2001-Nov-20 Tue 21 21 20.75 20.75 3,980 83,082 24.7 24.7 1.5
2001-Nov-19 Mon 21 21 21 21 0 1.5
2001-Nov-16 Fri 21 21 21 21 0 1.5
2001-Nov-15 Thu 21 21 21 21 0 1.5
2001-Nov-14 Wed 21 21 21 21 0 1.5
2001-Nov-13 Tue 21 21 21 21 0 1.5
2001-Nov-12 Mon 21 21 21 21 0 1.5
2001-Nov-09 Fri 21 21 21 21 1,250 26,250 69.1 69.1 1.5
2001-Nov-08 Thu 20.5 20.5 20.5 20.5 0 1.5
2001-Nov-07 Wed 20.5 20.5 20.5 20.5 0 1.5
2001-Nov-06 Tue 20.5 20.5 20.5 20.5 0 1.5
2001-Nov-05 Mon 20.5 20.5 20.5 20.5 0 1.5
2001-Nov-02 Fri 20.5 20.5 20.5 20.5 4,950 101,475 71.3 71.3 1.5
2001-Nov-01 Thu 20 20.5 20 20.5 ### ### 1.5
2001-Oct-31 Wed 20.5 20.5 20.5 20.5 71.9 71.9 1.5
2001-Oct-30 Tue ### ### ### ### 0 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### 0 0.0
2001-Oct-23 Tue ### ### ### ### 0 0.0
2001-Oct-22 Mon ### ### ### ### 0 0.0
2001-Oct-19 Fri ### ### ### ### 72.6 72.6 0.0
2001-Oct-18 Thu ### ### ### ### 0 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue ### ### ### ### 0 0.0
2001-Oct-15 Mon ### ### ### ### 0 0.0
2001-Oct-12 Fri ### ### ### ### 0 0.0
2001-Oct-11 Thu ### ### ### ### 0 0.0
2001-Oct-10 Wed ### ### ### ### 0 0.0
2001-Oct-09 Tue ### ### ### ### 0 0.0
2001-Oct-08 Mon ### ### ### ### 0 0.0
2001-Oct-05 Fri ### ### ### ### 0 0.0
2001-Oct-04 Thu ### ### ### ### 0 0.0
2001-Oct-03 Wed ### ### ### ### 29 0 73.4 73.4 0.0
2001-Oct-02 Tue ### ### ### ### ### ### 0.0
2001-Oct-01 Mon ### ### ### ### 2,875 0 ### ### 0.0
2001-Sep-28 Fri 21 ### 21 ### ### ### 0.0
2001-Sep-27 Thu 20 20 20 20 ### ### 1.4
2001-Sep-26 Wed 20 20 20 20 770 ### ### ### 1.4
2001-Sep-25 Tue 20 20 20 20 68.4 68.4 1.4
2001-Sep-24 Mon 20 20 20 20 0 1.4
2001-Sep-21 Fri 20 20 20 20 0 1.4
2001-Sep-20 Thu ### ### 20 20 870 ### 42.4 42.4 1.4
2001-Sep-19 Wed 20.2 20.2 20.2 20.2 63.8 63.8 1.4
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon 20.2 20.2 20.2 20.2 480 ### 88.5 88.5 1.4
2001-Sep-14 Fri 20.5 20.5 20.5 20.5 0 1.5
2001-Sep-13 Thu 20.5 20.5 20.5 20.5 0 1.5
2001-Sep-12 Wed 20.5 20.5 20.5 20.5 0 1.5
2001-Sep-11 Tue 20.5 20.5 20.5 20.5 70.7 70.7 1.5
2001-Sep-10 Mon ### ### ### ### 0 0.0
2001-Sep-07 Fri ### ### ### ### 0 0.0
2001-Sep-06 Thu ### ### ### ### 0 0.0
2001-Sep-05 Wed ### ### ### ### 0 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### 0 0.0
2001-Aug-31 Fri ### ### ### ### 0 0.0
2001-Aug-30 Thu ### ### ### ### 0 0.0
2001-Aug-29 Wed ### ### ### ### 0 0.0
2001-Aug-28 Tue ### ### 20.5 ### 75.1 75.1 0.0
2001-Aug-27 Mon ### ### ### ### 0 0.0
2001-Aug-24 Fri ### ### ### ### 0 0.0
2001-Aug-23 Thu ### ### ### ### 0 0.0
2001-Aug-22 Wed ### ### ### ### 0 0.0
2001-Aug-21 Tue ### ### ### ### 0 0.0
2001-Aug-20 Mon ### ### ### ### 0 0.0
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu ### ### ### ### 1,950 0 ### ### 0.0
2001-Aug-09 Thu ### ### ### ### 550 0 28.6 28.6 0.0
2001-Aug-08 Wed ### ### ### ### 3,550 0 30.5 30.5 0.0
2001-Aug-02 Thu 20 20 20 20 ### ### 1.4
2001-Aug-01 Wed 20.2 20.2 20 20 ### ### 1.4
2001-Jul-31 Tue 20.75 20.75 20.75 20.75 73.3 73.3 1.5
2001-Jul-26 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
2001-Jul-25 Wed 20.5 20.5 20.5 20.5 ### ### 1.5
2001-Jul-23 Mon 20.5 20.5 20 20 ### ### 1.4
2001-Jul-20 Fri 20.5 20.5 20.5 20.5 201,050 4,121,525 75.4 75.4 1.5
2001-Jul-19 Thu 20 20 20 20 73.2 73.2 1.4
2001-Jul-18 Wed ### ### 20 20 420 ### ### ### 1.4
2001-Jul-17 Tue 20.5 20.5 20.5 20.5 650 13,325 74.5 74.5 1.5
2001-Jul-16 Mon 20.2 20.2 20.2 20.2 0 1.4
2001-Jul-13 Fri 20.2 20.2 20.2 20.2 0 1.4
2001-Jul-12 Thu 20.2 20.2 20.2 20.2 850 17,170 ### ### 1.4
2001-Jul-11 Wed ### 20 ### 20 25,550 ### 68.5 68.5 1.4
2001-Jul-10 Tue ### 20 ### 20 142,052 1,420,520 69.4 69.4 1.4
2001-Jul-09 Mon 20 20 20 20 0 1.4
2001-Jul-06 Fri 20 20 20 20 0 1.4
2001-Jul-05 Thu 20 20 20 20 69.3 69.3 1.4
2001-Jul-04 Wed 20 20 20 20 0 1.4
2001-Jul-03 Tue 20 20 20 20 250 ### 66.9 66.9 1.4
2001-Jul-02 Mon 20 20 20 20 0 1.4
2001-Jun-29 Fri 20 20 20 20 ### ### 1.4
2001-Jun-28 Thu 20 20 20 20 0 1.4
2001-Jun-27 Wed 20 20 20 20 0 1.4
2001-Jun-26 Tue 20 20 20 20 0 1.4
2001-Jun-25 Mon 20 20 20 20 66,980 ### 71.9 71.9 1.4
2001-Jun-22 Fri 19.5 19.5 19.5 19.5 65.5 65.5 1.4
2001-Jun-21 Thu 20 20 20 20 0 1.4
2001-Jun-20 Wed 20 20 20 20 69.8 69.8 1.4
2001-Jun-19 Tue 20 20 20 20 ### ### 1.4
2001-Jun-18 Mon ### 20 ### 20 75.1 75.1 1.4
2001-Jun-15 Fri 19.75 19.75 19.75 19.75 ### ### ###
2001-Jun-14 Thu 20 20 20 20 ### ### 1.4
2001-Jun-13 Wed 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-12 Tue 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-11 Mon 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-08 Fri 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-07 Thu 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-06 Wed 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-05 Tue 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-04 Mon 20.5 20.5 20.5 20.5 0 1.5
2001-Jun-01 Fri 20.5 20.5 20.5 20.5 ### ### 1.5
2001-May-31 Thu 20.5 20.5 20.5 20.5 0 1.5
2001-May-30 Wed 20.5 20.5 20.5 20.5 ### ### 1.5
2001-May-29 Tue 20.5 20.5 19.5 19.5 8.1 8.1 1.4
2001-May-28 Mon 19.5 19.5 19.5 19.5 ### ### 1.4
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 33.2 33.2 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### 0 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu ### ### ### ### 0 0.0
2001-May-09 Wed ### ### ### ### 0 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 0 0.0
2001-May-04 Fri ### ### ### ### 0 0.0
2001-May-03 Thu ### ### ### ### 0 0.0
2001-May-02 Wed ### ### ### ### 0 0.0
2001-May-01 Tue ### ### ### ### 0 0.0
2001-Apr-30 Mon ### ### ### ### 0 0.0
2001-Apr-27 Fri ### ### ### ### 0 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 ### ### ### ### 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### 0 0.0
2001-Apr-19 Thu ### ### ### ### 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 ### ### ### ### 0 0.0
2001-Apr-11 Wed ### ### ### ### 0 0.0
2001-Apr-10 Tue ### ### ### ### 0 0.0
2001-Apr-09 Mon ### ### ### ### 0 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 0 0.0
2001-Apr-03 Tue ### ### ### ### 0 0.0
2001-Apr-02 Mon ### ### ### ### 0 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu 18.25 18.25 18.25 18.25 ### ### ###
2001-Mar-28 Wed ### ### ### ### 1,050 0 72.4 72.4 0.0
2001-Mar-27 Tue 18.25 18.25 18.25 18.25 70.0 70.0 ###
2001-Mar-21 Wed ### ### ### ### 250 0 73.0 73.0 0.0
2001-Mar-09 Fri 18.85 18.85 18.85 18.85 250 ### ### ### ###
2001-Mar-06 Tue 18.7 18.85 18.7 18.85 78.5 78.5 ###
2001-Mar-01 Thu ### ### ### ### ### ### 0.0
2001-Feb-22 Thu ### ### ### ### 71.4 71.4 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon 18.5 ### 18.4 18.4 ### ### 1.3
2001-Feb-12 Mon 19.2 ### 19.2 ### 73.6 73.6 0.0
2001-Feb-02 Fri 19.2 ### 19.2 ### ### ### 0.0
2001-Jan-29 Mon 19.2 19.2 19.2 19.2 5,255 ### 72.4 72.4 ###
2001-Jan-25 Thu ### ### ### ### 120 0 68.7 68.7 0.0
2001-Jan-22 Mon 19.2 19.2 19.2 19.2 4,050 ### ### ### ###
2001-Jan-19 Fri 19.2 19.2 19.2 19.2 143 2,745 ### ### ###
2001-Jan-12 Fri 19.2 19.2 19.2 19.2 71.6 71.6 ###
2001-Jan-03 Wed 19.2 19.2 19.2 19.2 257 ### ### ### ###
2000-Dec-21 Thu 20 20 20 20 243 ### 74.5 74.5 1.4
2000-Dec-18 Mon 19.5 19.5 19.5 19.5 257 ### 74.6 74.6 1.4
2000-Dec-12 Tue 20.7 20.7 20.7 20.7 74.5 74.5 1.5
2000-Dec-08 Fri 20 20 20 20 ### ### 1.4
2000-Nov-30 Thu 20 20 20 20 ### ### 1.4
2000-Nov-21 Tue 20 20 20 20 ### ### 1.4
2000-Nov-20 Mon 20 20 20 20 75.4 75.4 1.4
2000-Nov-17 Fri 20.7 20.7 20.7 20.7 ### ### 1.5
2000-Nov-09 Thu 20.5 20.5 20.5 20.5 66.9 66.9 1.5
2000-Nov-08 Wed 20.7 20.7 20.7 20.7 ### ### 1.5
2000-Nov-07 Tue 20.7 20.7 20.7 20.7 63.3 63.3 1.5
2000-Nov-06 Mon 20.7 20.7 20.7 20.7 ### ### 1.5
2000-Nov-03 Fri 21 21 21 21 120 2,520 ### ### 1.5
2000-Nov-01 Wed 21 21 21 21 ### ### 1.5
2000-Oct-26 Thu 20.5 20.5 20.5 20.5 ### ### 1.5
2000-Oct-23 Mon 20.5 20.5 20 20 16.9 16.9 1.4
2000-Oct-13 Fri 20 20 20 20 68.6 68.6 1.4
2000-Oct-05 Thu 20 20 20 20 69.3 69.3 1.4
2000-Oct-04 Wed 20 20 20 20 ### ### 1.4
2000-Oct-03 Tue 20 20 20 20 275 ### ### ### 1.4
2000-Oct-02 Mon 20 20 20 20 725 ### 71.0 71.0 1.4
2000-Sep-20 Wed 18.5 18.5 18.5 18.5 ### ### ###
2000-Sep-04 Mon ### ### ### ### ### ### 0.0
2000-Aug-22 Tue 17.75 ### 17.75 ### 10,420 92,477 80.4 80.4 0.0
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-17 Thu 17.75 17.75 17.75 17.75 80 1,420 ### ### 1.3
2000-Jul-31 Mon 17.75 17.75 17.75 17.75 5,081 90,187 68.6 68.6 1.3
2000-Jul-27 Thu 17.75 17.75 17.75 17.75 76.0 76.0 1.3
2000-Jul-26 Wed 17.75 17.75 17.75 17.75 71.1 71.1 1.3
2000-Jul-05 Wed ### ### ### ### 120 0 ### ### 0.0
2000-Jun-30 Fri 17.7 17.74 17.7 17.74 55.8 55.8 1.3
2000-Jun-26 Mon 17.2 17.7 ### 17.7 ### ### 1.3
2000-Jun-12 Mon 17.74 17.74 17.74 17.74 0 1.3
2000-May-30 Tue 17.74 17.74 17.74 17.74 ### ### 1.3
2000-May-19 Fri 17.74 17.74 17.74 17.74 ### ### 1.3
2000-May-05 Fri ### ### ### ### 59.1 59.1 0.0
2000-Apr-28 Fri 17.7 17.7 17.7 17.7 62.4 62.4 1.3
2000-Apr-26 Wed 17.51 17.51 17.5 17.5 46.6 46.6 1.3
2000-Apr-25 Tue 17.7 17.7 17.7 17.7 0 1.3
2000-Apr-24 Mon 17.7 17.7 17.7 17.7 0 1.3
2000-Apr-21 Fri 17.7 17.7 17.7 17.7 0 1.3
2000-Apr-13 Thu 17.7 17.7 17.7 17.7 2,350 ### ### ### 1.3
2000-Mar-31 Fri 17.7 17.7 17.7 17.7 69.6 69.6 1.3
2000-Mar-17 Fri 17.75 17.75 17.75 17.75 ### ### 1.3
2000-Mar-16 Thu 17.5 17.5 17.5 17.5 64.5 64.5 1.3
2000-Mar-13 Mon 17.5 17.75 17.5 17.75 77.1 77.1 1.3
2000-Mar-09 Thu ### ### ### ### 20 0 ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-02 Thu ### ### ### ### 72.3 72.3 0.0
2000-Feb-14 Mon ### ### ### ### 46 0 68.1 68.1 0.0
2000-Feb-11 Fri ### ### ### ### ### ### 0.0
2000-Feb-10 Thu ### ### ### ### 50 0 ### ### 0.0
2000-Feb-09 Wed 17.5 17.5 ### ### 1,686 14,752 16.2 16.2 0.0
2000-Feb-03 Thu ### ### ### ### 71.3 71.3 0.0
2000-Jan-27 Thu 17.5 17.5 ### ### ### ### 0.0
2000-Jan-24 Mon 17.5 17.5 17.5 17.5 ### ### 1.3
2000-Jan-19 Wed 18.2 18.2 18.2 18.2 71.9 71.9 ###
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
1999-Dec-16 Thu ### ### ### ### ### ### 0.0
1999-Dec-15 Wed 18.25 18.25 18.24 18.24 33.7 33.7 1.3
1999-Dec-07 Tue 18.24 18.24 18.24 18.24 ### ### 1.3
1999-Dec-06 Mon ### ### ### ### 78.6 78.6 0.0
1999-Nov-29 Mon ### ### ### ### 358 0 ### ### 0.0
1999-Nov-24 Wed ### ### ### ### 580 0 ### ### 0.0
1999-Nov-23 Tue 18.51 18.51 18.5 18.5 ### ### ###
1999-Nov-18 Thu 18.24 18.24 18.24 18.24 66.3 66.3 1.3
1999-Nov-16 Tue 18.24 18.24 18.24 18.24 686 ### ### ### 1.3
1999-Nov-12 Fri 18.24 18.24 18.24 18.24 ### ### 1.3
1999-Nov-11 Thu 18.24 18.24 18.24 18.24 ### ### 1.3
1999-Nov-02 Tue ### ### ### ### 20 0 70.8 70.8 0.0
1999-Oct-18 Mon ### ### ### ### 80.8 80.8 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Sep-30 Thu ### ### ### ### ### ### 0.0
1999-Sep-15 Wed ### ### ### ### ### ### 0.0
1999-Sep-08 Wed ### ### 16.4 16.5 25.4 25.4 1.2
1999-Sep-07 Tue 16.55 16.55 16.55 16.55 ### ### 1.2
1999-Sep-03 Fri 16.5 16.5 16.5 16.5 ### ### 1.2
1999-Aug-27 Fri ### ### ### ### ### ### 0.0
1999-Aug-26 Thu 15.7 15.7 15.7 15.7 20 ### ### ### ###
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-06 Fri ### ### ### ### ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 980 0 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 820 0 72.3 72.3 0.0
1999-Jul-09 Fri ### ### ### ### 180 0 73.2 73.2 0.0
1999-Jul-08 Thu ### ### ### ### 3,420 0 ### ### 0.0
1999-Jul-05 Mon ### ### ### ### 1,180 0 ### ### 0.0
1999-Jul-02 Fri 15.2 ### 15.2 ### 1,050 7,980 72.5 72.5 0.0
1999-Jul-01 Thu ### ### 14.8 14.8 1.4 1.4 1.1
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-May-04 Tue 14.5 ### 14.5 ### 90.8 90.8 0.0
1999-Apr-23 Fri 14.5 14.5 14.5 14.5 550 7,975 73.9 73.9 1.0
1999-Apr-13 Tue 14.2 14.2 14.2 14.2 69.6 69.6 1.0
1999-Mar-31 Wed 14.25 14.25 14.25 14.25 346,153 4,932,680 74.2 74.2 1.0
1999-Mar-22 Mon 14.25 14.25 14.25 14.25 ### ### 1.0
1999-Mar-18 Thu 14.25 14.25 14.25 14.25 74.7 74.7 1.0
1999-Mar-16 Tue 14.25 14.25 14.25 14.25 74.0 74.0 1.0
1999-Mar-12 Fri 14.25 14.25 14.25 14.25 1,650 ### ### ### 1.0
1999-Mar-10 Wed 14.25 14.25 14.25 14.25 ### ### 1.0
1999-Mar-05 Fri 14.5 14.5 14.5 14.5 70.8 70.8 1.0
1999-Mar-04 Thu 14.25 14.25 14.25 14.25 77.2 77.2 1.0
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon ### ### ### ### ### ### 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### ### ### ### 75.8 75.8 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri 12.5 12.5 12.5 12.5 0 0.9
1999-Jan-27 Wed 12.5 12.5 12.5 12.5 ### ### 0.9
1999-Jan-25 Mon 12.5 12.5 12.5 12.5 77.5 77.5 0.9
1999-Jan-07 Thu ### ### ### ### 68.7 68.7 0.0
1999-Jan-05 Tue ### 11.5 ### 11.5 85.6 85.6 ###
1998-Dec-31 Thu ### ### ### ### 61.3 61.3 0.0
1998-Dec-22 Tue 11.5 11.5 11.5 11.5 72.2 72.2 ###
1998-Dec-10 Thu 11.55 11.55 11.55 11.55 ### ### 0.8
1998-Nov-25 Wed 11.55 11.55 11.55 11.55 ### ### 0.8
1998-Nov-19 Thu 11.5 11.5 11.5 11.5 ### ### ###
1998-Nov-17 Tue 11.4 11.4 11.4 11.4 75.2 75.2 0.8
1998-Nov-13 Fri ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### 11.5 ### ### ###
1998-Nov-02 Mon ### ### ### ### 92.2 92.2 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-27 Tue ### ### ### ### ### ### 0.0
1998-Oct-07 Wed 10.4 10.4 10.4 10.4 250 ### ### ### 0.7
1998-Sep-28 Mon ### ### ### ### 72.9 72.9 0.0
1998-Sep-25 Fri 10.4 10.4 10.4 10.4 0 0.7
1998-Sep-10 Thu 10.4 10.4 10.4 10.4 ### ### 0.7
1998-Sep-07 Mon 10.4 10.4 10.4 10.4 57.1 57.1 0.7
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-20 Thu ### ### ### ### 70.3 70.3 0.0
1998-Aug-17 Mon ### ### ### ### ### ### 0.0
1998-Aug-04 Tue ### ### ### ### ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 73.5 73.5 0.0
1998-Jul-24 Fri ### ### ### ### 64.9 64.9 0.0
1998-Jul-15 Wed ### ### ### ### ### ### 0.0
1998-Jul-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Jul-08 Wed 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Jun-26 Fri 10.2 10.2 10.2 10.2 ### ### 0.7
1998-Jun-22 Mon 10.2 10.2 10.2 10.2 76.5 76.5 0.7
1998-Jun-18 Thu ### 10.2 ### 10.2 ### ### 0.7
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-09 Tue ### ### ### ### ### ### 0.0
1998-May-29 Fri ### ### ### ### 69.2 69.2 0.0
1998-May-28 Thu ### ### ### ### 68.7 68.7 0.0
1998-May-27 Wed ### ### ### ### ### ### 0.0
1998-May-26 Tue 10.5 10.5 10.5 10.5 ### ### 0.8
1998-May-21 Thu ### ### ### ### 0 0.0
1998-May-20 Wed ### ### ### ### 0 0.0
1998-May-19 Tue ### ### ### ### 73.2 73.2 0.0
1998-May-18 Mon ### ### ### ### 0 0.0
1998-May-08 Fri 10.2 ### 10.2 ### 75.9 75.9 0.0
1998-May-06 Wed ### ### ### ### 1,375 0 ### ### 0.0
1998-May-04 Mon ### ### ### ### 77.4 77.4 0.0
1998-Apr-29 Wed ### ### ### ### 81.2 81.2 0.0
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### ### ### 5,484 0 ### ### 0.0
1998-Mar-26 Thu ### ### ### ### 74.2 74.2 0.0
1998-Mar-25 Wed ### ### ### ### 76.2 76.2 0.0
1998-Mar-24 Tue ### ### ### ### 69.5 69.5 0.0
1998-Mar-20 Fri 9.8 9.8 9.8 9.8 74.7 74.7 0.7
1998-Mar-13 Fri 9.8 9.8 9.8 9.8 2,550 ### ### ### 0.7
1998-Feb-19 Thu 9.7 9.7 9.7 9.7 69.8 69.8 0.7
1998-Feb-05 Thu 9.4 9.4 9.4 9.4 2,450 ### ### ### ###
1998-Feb-03 Tue 9.4 9.4 9.4 9.4 ### ### ###
1998-Jan-15 Thu 9.4 9.4 9.4 9.4 ### ### ###
1998-Jan-08 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
1998-Jan-07 Wed 9.5 9.5 9.5 9.5 6,750 64,125 ### ### 0.7
1998-Jan-06 Tue 9.4 9.4 9.4 9.4 ### ### ###
1997-Dec-19 Fri 9.5 9.5 9.5 9.5 ### ### 0.7
1997-Dec-03 Wed ### ### ### ### ### ### 0.0
1997-Nov-27 Thu ### ### ### ### 75.8 75.8 0.0
1997-Nov-25 Tue 8.75 8.75 8.75 8.75 79.0 79.0 0.6
1997-Nov-04 Tue 9 9 9 9 ### ### 0.6
1997-Oct-31 Fri 9 9 9 9 ### ### 0.6
1997-Oct-16 Thu 9.5 9.5 9.5 9.5 77.3 77.3 0.7
1997-Oct-09 Thu 9.5 9.5 9.5 9.5 79.0 79.0 0.7
1997-Oct-07 Tue 9.5 9.5 9.5 9.5 ### ### 0.7
1997-Sep-29 Mon ### ### ### ### ### ### 0.0
1997-Sep-26 Fri ### ### 9.5 9.55 ### ### 0.7
1997-Sep-24 Wed 9.4 9.4 9.4 9.4 ### ### ###
1997-Sep-23 Tue ### ### ### ### 75.9 75.9 0.0
1997-Sep-16 Tue 9.45 9.45 ### 9.45 74.6 74.6 0.7
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-09 Tue ### ### ### ### ### ### 0.0
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-26 Tue 9.5 9.5 9.5 9.5 74.7 74.7 0.7
1997-Aug-15 Fri 9.2 9.2 9.2 9.2 63.1 63.1 0.7
1997-Aug-14 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
1997-Aug-11 Mon 9 ### 9 ### 86.6 86.6 0.0
1997-Jul-30 Wed ### ### ### ### ### ### 0.0
1997-Jul-16 Wed ### ### ### ### 11,950 0 ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 550 0 58.6 58.6 0.0
1997-Jul-07 Mon 8.7 8.7 8.7 8.7 ### ### ###
1997-Jun-27 Fri 8.85 8.85 8.85 8.85 ### ### 0.6
1997-Jun-18 Wed 8.75 8.75 8.75 8.75 775 6,781 ### ### 0.6
1997-Jun-17 Tue 8.75 8.75 8.75 8.75 225 ### 70.7 70.7 0.6
1997-Jun-10 Tue 8.75 8.75 8.75 8.75 ### ### 0.6
1997-Jun-05 Thu 8.7 8.7 8.7 8.7 77.2 77.2 ###
1997-Jun-02 Mon 8.8 ### 8.8 ### ### ### 0.0
1997-May-30 Fri 8.75 8.75 8.75 8.75 62.0 62.0 0.6
1997-May-27 Tue 8.7 8.7 8.7 8.7 ### ### ###
1997-May-23 Fri 8.55 ### 8.55 ### ### ### 0.0
1997-May-20 Tue 8.4 8.4 8.4 8.4 ### ### ###
1997-Apr-23 Wed ### ### ### ### 70.6 70.6 0.0
1997-Apr-16 Wed ### ### ### ### 73.8 73.8 0.0
1997-Apr-10 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
1997-Apr-09 Wed 8.2 8.2 8.2 8.2 ### ### 0.6
1997-Apr-08 Tue ### ### ### ### ### ### 0.0
1997-Apr-07 Mon ### ### ### ### 0 0.0
1997-Apr-01 Tue ### ### ### ### ### ### 0.0
1997-Mar-27 Thu 8.2 8.2 8.2 8.2 0 0.6
1997-Mar-26 Wed 8.2 8.2 8.2 8.2 0 0.6
1997-Mar-25 Tue 8.2 8.2 8.2 8.2 0 0.6
1997-Mar-24 Mon 8.2 8.2 8.2 8.2 0 0.6
1997-Mar-21 Fri 8.2 8.2 8.2 8.2 0 0.6
1997-Mar-20 Thu 8.2 8.2 8.2 8.2 ### ### 0.6
1997-Mar-19 Wed ### ### ### ### 0 0.0
1997-Mar-18 Tue 8.2 8.2 ### ### 6,050 ### 36.0 36.0 0.0
1997-Mar-17 Mon ### ### ### ### ### ### 0.0
1997-Mar-14 Fri ### ### ### ### ### ### 0.0
1997-Mar-13 Thu ### ### ### ### 69.5 69.5 0.0
1997-Mar-10 Mon ### ### ### ### 64.4 64.4 0.0
1997-Mar-06 Thu 8 8 8 8 66.7 66.7 ###
1997-Feb-26 Wed 7.8 7.8 7.8 7.8 70.5 70.5 0.6
1997-Feb-20 Thu ### ### ### ### ### ### 0.0
1997-Feb-11 Tue 7.55 ### 7.55 ### 75.4 75.4 0.0
1997-Feb-10 Mon 7.5 7.5 7.5 7.5 ### ### 0.5
1997-Feb-05 Wed ### ### ### ### ### ### 0.0
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed ### ### ### ### 0 0.0
1997-Jan-21 Tue ### ### ### ### 0 0.0
1997-Jan-20 Mon ### ### ### ### 0 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 75.3 75.3 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-20 Fri ### ### ### ### ### ### 0.0
1996-Dec-19 Thu ### ### ### ### ### ### 0.0
1996-Dec-13 Fri 7 7 7 7 ### ### 0.5
1996-Dec-12 Thu ### ### ### ### ### ### 0.0
1996-Dec-11 Wed 6.85 ### 6.85 ### 80.9 80.9 0.0
1996-Dec-06 Fri 6.78 6.78 6.78 6.78 92.6 92.6 0.5
1996-Dec-05 Thu 6.85 6.85 6.85 6.85 ### ### ###
1996-Dec-04 Wed 6.77 6.77 6.77 6.77 68.9 68.9 ###
1996-Dec-02 Mon 6.77 6.77 6.77 6.77 70.7 70.7 ###
1996-Nov-29 Fri 6.88 6.88 6.88 6.88 63.0 63.0 ###
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### ### 72.0 72.0 0.0
1996-Nov-22 Fri ### ### ### ### 75 0 ### ### 0.0
1996-Nov-15 Fri 7 7 7 7 ### ### 0.5
1996-Nov-14 Thu ### ### ### ### ### ### 0.0
1996-Nov-07 Thu 6.77 6.77 6.77 6.77 0 ###
1996-Oct-30 Wed 6.84 6.84 6.77 6.77 19.7 19.7 ###
1996-Oct-29 Tue ### ### ### ### ### ### 0.0
1996-Oct-28 Mon ### ### ### ### ### ### 0.0
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 0 0.0
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri 6.71 6.71 6.71 6.71 68.7 68.7 ###
1996-Oct-17 Thu 6.71 6.71 6.71 6.71 0 ###
1996-Oct-16 Wed 6.71 6.71 6.71 6.71 73.4 73.4 ###
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 ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### ### ### 0.0
1996-Sep-26 Thu ### ### ### ### ### ### 0.0
1996-Sep-25 Wed 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-24 Tue 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-23 Mon 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-20 Fri 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-19 Thu 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-18 Wed 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-17 Tue 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-16 Mon 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-13 Fri ### ### ### ### 0 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-10 Tue 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-09 Mon 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-06 Fri 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-05 Thu 6.5 6.5 6.5 6.5 0 0.5
1996-Sep-04 Wed ### ### 6.5 6.5 15.9 15.9 0.5
1996-Sep-03 Tue 6.55 6.55 6.55 6.55 0 0.5
1996-Sep-02 Mon 6.55 6.55 6.55 6.55 0 0.5
1996-Aug-30 Fri 6.55 6.55 6.55 6.55 0 0.5
1996-Aug-29 Thu 6.55 6.55 6.55 6.55 0 0.5
1996-Aug-28 Wed 6.55 6.55 6.55 6.55 0 0.5
1996-Aug-27 Tue 6.55 6.55 6.55 6.55 76.0 76.0 0.5
1996-Aug-26 Mon 6.45 6.45 6.45 6.45 0 ###
1996-Aug-23 Fri 6.45 6.45 6.45 6.45 0 ###
1996-Aug-22 Thu 6.5 6.5 6.45 6.45 20.5 20.5 ###
1996-Aug-21 Wed 6.5 6.5 6.5 6.5 0 0.5
1996-Aug-20 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### 0 0.0
1996-Aug-15 Thu ### ### ### ### 0 0.0
1996-Aug-14 Wed ### ### ### ### 0 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
1996-Aug-06 Tue 6.55 6.55 6.45 6.45 12.9 12.9 ###
1996-Aug-05 Mon ### ### 6.75 6.75 ### ### 0.5
1996-Aug-02 Fri 6.75 6.75 6.75 6.75 0 0.5
1996-Aug-01 Thu 6.75 6.75 6.75 6.75 0 0.5
1996-Jul-31 Wed 6.75 6.75 6.75 6.75 0 0.5
1996-Jul-30 Tue 6.75 6.75 6.75 6.75 77.2 77.2 0.5
1996-Jul-29 Mon ### ### ### ### 0 0.0
1996-Jul-26 Fri ### ### ### ### 0 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 0.0
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 ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon 7 7 ### ### 33.6 33.6 0.0
1996-Jul-05 Fri 7 7 7 7 74.2 74.2 0.5
1996-Jul-04 Thu 7 7 7 7 ### ### 0.5
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-06-11 22:30:19 thru 2024-06-11 22:30:20 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000