End of day Prices (full format), 153600 Days for (ROK) ROCK BUILDING SOCIETY LIMITED (THE
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.19 |
2011-Dec-19 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-16 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-15 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-14 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-13 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-12 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-09 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-08 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-07 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-06 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-05 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-02 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2011-Dec-01 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 4,585
| ###
| 73.0
| 73.0
| ### |
2011-Nov-30 Wed
| 2.74
| 2.79
| 2.74
| 2.75
|
|
| 71.6
| 71.6
| ### |
2011-Nov-29 Tue
| 2.7
| 2.75
| 2.58
| 2.75
|
|
| 85.1
| 85.1
| ### |
2011-Nov-28 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2011-Nov-25 Fri
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Nov-24 Thu
| 2.7
| 2.79
| ###
| 2.7
| 29,743
| ###
| ###
| ###
| 0.2 |
2011-Nov-23 Wed
| 2.71
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-22 Tue
| ###
| 2.7
| ###
| 2.7
| 13,186
| ###
| 75.8
| 75.8
| 0.2 |
2011-Nov-21 Mon
| 2.72
| 2.72
| 2.71
| 2.72
|
|
| ###
| ###
| 0.2 |
2011-Nov-18 Fri
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2011-Nov-17 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-16 Wed
| 2.75
| 2.75
| 2.7
| 2.7
| 9,044
| 24,644
| 23.8
| 23.8
| 0.2 |
2011-Nov-15 Tue
| 2.7
| 2.77
| 2.7
| 2.77
|
|
| ###
| ###
| 0.2 |
2011-Nov-14 Mon
| ###
| 2.75
| ###
| 2.7
| 31,929
| ###
| ###
| ###
| 0.2 |
2011-Nov-11 Fri
| ###
| 2.7
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2011-Nov-10 Thu
| ###
| 2.7
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2011-Nov-09 Wed
| 2.71
| 2.71
| ###
| 2.7
|
|
| 27.5
| 27.5
| 0.2 |
2011-Nov-08 Tue
| ###
| 2.72
| ###
| ###
| 42,821
| ###
| ###
| ###
| 0.0 |
2011-Nov-07 Mon
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2011-Nov-04 Fri
| 2.75
| 2.75
| 2.7
| 2.72
| 30,428
| ###
| ###
| ###
| 0.2 |
2011-Nov-03 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 80.6
| 80.6
| ### |
2011-Nov-02 Wed
| 2.76
| 2.76
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2011-Nov-01 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2011-Oct-31 Mon
| 2.75
| 2.76
| 2.74
| 2.75
|
|
| 76.9
| 76.9
| ### |
2011-Oct-28 Fri
| 2.75
| 2.76
| 2.73
| 2.75
|
|
| 73.8
| 73.8
| ### |
2011-Oct-27 Thu
| 2.76
| 2.77
| 2.75
| 2.75
|
|
| 17.5
| 17.5
| ### |
2011-Oct-26 Wed
| 2.75
| 2.75
| 2.73
| 2.75
| 43,773
| ###
| 65.0
| 65.0
| ### |
2011-Oct-25 Tue
| 2.75
| 2.75
| 2.73
| 2.75
|
|
| ###
| ###
| ### |
2011-Oct-24 Mon
| 2.73
| 2.73
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-21 Fri
| 2.75
| 2.75
| 2.73
| 2.73
| 68,579
| ###
| 29.5
| 29.5
| ### |
2011-Oct-20 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 12,980
| ###
| ###
| ###
| ### |
2011-Oct-19 Wed
| 2.76
| 2.76
| 2.73
| 2.75
|
|
| 31.2
| 31.2
| ### |
2011-Oct-18 Tue
| 2.73
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-17 Mon
| 2.75
| 2.78
| 2.73
| 2.73
|
|
| ###
| ###
| ### |
2011-Oct-14 Fri
| 2.75
| 2.77
| 2.75
| 2.75
| 22,643
| ###
| 71.1
| 71.1
| ### |
2011-Oct-13 Thu
| 2.7
| 2.76
| 2.7
| 2.75
|
|
| 83.6
| 83.6
| ### |
2011-Oct-12 Wed
| ###
| 2.73
| ###
| 2.7
| 71,087
| ###
| ###
| ###
| 0.2 |
2011-Oct-11 Tue
| ###
| 2.7
| ###
| ###
| 69,787
| ###
| ###
| ###
| 0.0 |
2011-Oct-10 Mon
| 2.55
| 2.57
| 2.55
| 2.57
| 2,049
| 5,245
| ###
| ###
| ### |
2011-Oct-07 Fri
| 2.57
| 2.57
| 2.48
| 2.48
| 9,775
| 24,681
| 8.3
| 8.3
| 0.2 |
2011-Oct-06 Thu
| 2.5
| 2.59
| 2.5
| 2.59
|
|
| 79.2
| 79.2
| 0.2 |
2011-Oct-05 Wed
| 2.52
| 2.52
| 2.5
| 2.5
| 9,883
| ###
| ###
| ###
| 0.2 |
2011-Oct-04 Tue
| 2.53
| 2.56
| 2.53
| 2.56
|
|
| 80.1
| 80.1
| 0.2 |
2011-Oct-03 Mon
| 2.53
| 2.53
| 2.53
| 2.53
| 5,150
| 13,029
| ###
| ###
| ### |
2011-Sep-30 Fri
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2011-Sep-29 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2011-Sep-28 Wed
| 2.46
| 2.48
| 2.46
| 2.48
| 31,442
| ###
| 75.9
| 75.9
| 0.2 |
2011-Sep-27 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 0
|
|
|
| ### |
2011-Sep-26 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2011-Sep-23 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 67.0
| 67.0
| 0.2 |
2011-Sep-22 Thu
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2011-Sep-21 Wed
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2011-Sep-20 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 11,581
| 29,184
| ###
| ###
| ### |
2011-Sep-19 Mon
| ###
| ###
| 2.5
| 2.5
|
|
| 13.6
| 13.6
| 0.2 |
2011-Sep-16 Fri
| ###
| ###
| ###
| ###
| 32,045
| 0
| ###
| ###
| 0.0 |
2011-Sep-15 Thu
| ###
| ###
| ###
| ###
| 35,689
| 0
| ###
| ###
| 0.0 |
2011-Sep-14 Wed
| ###
| ###
| ###
| ###
|
|
| 86.5
| 86.5
| 0.0 |
2011-Sep-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-12 Mon
| 2.7
| 2.7
| ###
| ###
|
|
| 23.7
| 23.7
| 0.0 |
2011-Sep-09 Fri
| 2.7
| 2.7
| ###
| 2.7
| 15,228
| 20,557
| 63.1
| 63.1
| 0.2 |
2011-Sep-08 Thu
| ###
| 2.8
| ###
| 2.7
| 188,055
| 263,277
| 85.9
| 85.9
| 0.2 |
2011-Sep-07 Wed
| ###
| 2.7
| ###
| 2.7
|
|
| 77.5
| 77.5
| 0.2 |
2011-Sep-06 Tue
| ###
| ###
| 2.57
| ###
|
|
| ###
| ###
| 0.0 |
2011-Sep-05 Mon
| ###
| 2.71
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2011-Sep-02 Fri
| 2.7
| 2.8
| 2.7
| 2.71
|
|
| ###
| ###
| ### |
2011-Sep-01 Thu
| ###
| 2.75
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2011-Aug-31 Wed
| 2.52
| ###
| 2.5
| ###
|
|
| 87.7
| 87.7
| 0.0 |
2011-Aug-30 Tue
| 1.84
| 1.84
| 1.84
| 1.84
| 0
|
|
|
| ### |
2011-Aug-29 Mon
| 1.83
| ###
| 1.825
| 1.84
|
|
| ###
| ###
| ### |
2011-Aug-26 Fri
| 1.825
| 1.825
| 1.81
| 1.81
|
|
| 24.4
| 24.4
| ### |
2011-Aug-25 Thu
| 1.85
| 1.85
| 1.825
| 1.825
| 8,023
| 14,742
| 24.9
| 24.9
| ### |
2011-Aug-24 Wed
| 1.88
| 1.88
| 1.88
| 1.88
|
|
| 78.0
| 78.0
| 0.1 |
2011-Aug-23 Tue
| ###
| ###
| 1.85
| 1.88
| 19,578
| ###
| ###
| ###
| 0.1 |
2011-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
2011-Aug-19 Fri
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2011-Aug-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-17 Wed
| ###
| ###
| ###
| ###
| 25,489
| 0
| ###
| ###
| 0.0 |
2011-Aug-16 Tue
| ###
| ###
| ###
| ###
| 4,156
| 0
| ###
| ###
| 0.0 |
2011-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-10 Wed
| ###
| 2
| ###
| 2
|
|
| 66.2
| 66.2
| 0.1 |
2011-Aug-09 Tue
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2011-Aug-08 Mon
| ###
| ###
| ###
| ###
| 5,678
| 0
| ###
| ###
| 0.0 |
2011-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Aug-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Aug-02 Tue
| ###
| ###
| ###
| ###
| 18,456
| 0
| 6.5
| 6.5
| 0.0 |
2011-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jul-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-26 Tue
| ###
| ###
| ###
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2011-Jul-25 Mon
| ###
| ###
| ###
| ###
| 6,581
| 0
| ###
| ###
| 0.0 |
2011-Jul-22 Fri
| ###
| ###
| ###
| ###
| 9,382
| 0
| 11.5
| 11.5
| 0.0 |
2011-Jul-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-20 Wed
| ###
| ###
| ###
| ###
| 3,849
| 0
| ###
| ###
| 0.0 |
2011-Jul-19 Tue
| ###
| ###
| ###
| ###
| 6,522
| 0
| ###
| ###
| 0.0 |
2011-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2011-Jul-15 Fri
| ###
| ###
| ###
| ###
| 4,026
| 0
| 8.6
| 8.6
| 0.0 |
2011-Jul-14 Thu
| ###
| ###
| ###
| ###
| 14,689
| 0
| ###
| ###
| 0.0 |
2011-Jul-13 Wed
| 2.21
| 2.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jul-12 Tue
| 2.23
| 2.23
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2011-Jul-11 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2011-Jul-08 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 8,478
| 18,651
| ###
| ###
| 0.2 |
2011-Jul-07 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jul-06 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 2,657
| 5,845
| ###
| ###
| 0.2 |
2011-Jul-05 Tue
| ###
| 2.25
| ###
| 2.25
|
|
| ###
| ###
| ### |
2011-Jul-04 Mon
| ###
| 2.2
| ###
| 2.2
| 9,350
| 10,285
| ###
| ###
| 0.2 |
2011-Jul-01 Fri
| 2.2
| 2.2
| ###
| 2.2
| 5,483
| ###
| 67.0
| 67.0
| 0.2 |
2011-Jun-30 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 14,642
| ###
| ###
| ###
| 0.2 |
2011-Jun-29 Wed
| ###
| ###
| ###
| ###
| 1,576
| 0
| ###
| ###
| 0.0 |
2011-Jun-28 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2011-Jun-27 Mon
| ###
| ###
| ###
| ###
| 4,843
| 0
| 81.6
| 81.6
| 0.0 |
2011-Jun-24 Fri
| ###
| ###
| ###
| ###
| 822
| 0
| 68.8
| 68.8
| 0.0 |
2011-Jun-23 Thu
| ###
| 2.2
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2011-Jun-22 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2011-Jun-21 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.0
| 71.0
| 0.2 |
2011-Jun-20 Mon
| 2.22
| 2.25
| 2.2
| 2.2
| 9,428
| 20,977
| ###
| ###
| 0.2 |
2011-Jun-17 Fri
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 72.6
| 72.6
| 0.2 |
2011-Jun-16 Thu
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 83.5
| 83.5
| 0.2 |
2011-Jun-15 Wed
| 2.21
| 2.21
| 2.21
| 2.21
| 10,220
| 22,586
| 75.7
| 75.7
| 0.2 |
2011-Jun-14 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2011-Jun-10 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.9
| 73.9
| ### |
2011-Jun-09 Thu
| 2.22
| 2.23
| 2.22
| 2.23
| 8,776
| 19,526
| ###
| ###
| ### |
2011-Jun-08 Wed
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jun-07 Tue
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| 75.7
| 75.7
| 0.2 |
2011-Jun-06 Mon
| 2.23
| 2.23
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-Jun-03 Fri
| 2.22
| 2.22
| 2.22
| 2.22
| 14,082
| ###
| 73.8
| 73.8
| 0.2 |
2011-Jun-02 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 76.9
| 76.9
| 0.2 |
2011-Jun-01 Wed
| 2.23
| 2.23
| 2.23
| 2.23
| 3,259
| ###
| 74.7
| 74.7
| ### |
2011-May-31 Tue
| 2.24
| 2.24
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-May-30 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2011-May-27 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2011-May-26 Thu
| 2.2
| 2.28
| 2.2
| 2.25
| 6,471
| ###
| 82.5
| 82.5
| ### |
2011-May-25 Wed
| ###
| ###
| ###
| ###
| 7,588
| 0
| 82.4
| 82.4
| 0.0 |
2011-May-24 Tue
| 2.22
| 2.22
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-May-23 Mon
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2011-May-20 Fri
| 2.23
| 2.25
| 2.23
| 2.25
|
|
| 77.5
| 77.5
| ### |
2011-May-19 Thu
| 2.21
| 2.21
| 2.21
| 2.21
|
|
| ###
| ###
| 0.2 |
2011-May-18 Wed
| ###
| ###
| 2.22
| 2.22
|
|
| 10.1
| 10.1
| 0.2 |
2011-May-17 Tue
| ###
| ###
| ###
| ###
| 11,248
| 0
| ###
| ###
| 0.0 |
2011-May-16 Mon
| ###
| ###
| 2.29
| ###
|
|
| 40.1
| 40.1
| 0.0 |
2011-May-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-12 Thu
| ###
| ###
| 2.29
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2011-May-11 Wed
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2011-May-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-May-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-05 Thu
| ###
| ###
| ###
| ###
| 1,051
| 0
| ###
| ###
| 0.0 |
2011-May-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2011-May-02 Mon
| ###
| ###
| ###
| ###
| 7,370
| 0
| 79.8
| 79.8
| 0.0 |
2011-Apr-29 Fri
| ###
| ###
| ###
| ###
| 6,355
| 0
| 82.9
| 82.9
| 0.0 |
2011-Apr-28 Thu
| ###
| ###
| ###
| ###
| 5,646
| 0
| 38.0
| 38.0
| 0.0 |
2011-Apr-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-21 Thu
| ###
| ###
| ###
| ###
| 6,748
| 0
| 67.0
| 67.0
| 0.0 |
2011-Apr-20 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Apr-19 Tue
| ###
| ###
| ###
| ###
| 341
| 0
| 80.7
| 80.7
| 0.0 |
2011-Apr-18 Mon
| ###
| ###
| ###
| ###
| 14,229
| 0
| ###
| ###
| 0.0 |
2011-Apr-15 Fri
| ###
| ###
| ###
| ###
| 4,256
| 0
| ###
| ###
| 0.0 |
2011-Apr-14 Thu
| ###
| ###
| ###
| ###
| 24,882
| 0
| ###
| ###
| 0.0 |
2011-Apr-13 Wed
| ###
| ###
| ###
| ###
| 2,381
| 0
| ###
| ###
| 0.0 |
2011-Apr-12 Tue
| ###
| ###
| ###
| ###
| 6,786
| 0
| 45.0
| 45.0
| 0.0 |
2011-Apr-11 Mon
| 2.4
| 2.4
| ###
| ###
| 16,384
| ###
| ###
| ###
| 0.0 |
2011-Apr-08 Fri
| 2.4
| 2.4
| 2.4
| 2.4
| 14,843
| 35,623
| 63.6
| 63.6
| ### |
2011-Apr-07 Thu
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| ###
| ###
| 0.2 |
2011-Apr-06 Wed
| 2.45
| 2.45
| 2.4
| 2.4
| 11,221
| ###
| 16.4
| 16.4
| ### |
2011-Apr-05 Tue
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Apr-04 Mon
| 2.4
| 2.41
| 2.4
| 2.41
| 24,170
| 58,128
| 68.9
| 68.9
| 0.2 |
2011-Apr-01 Fri
| 2.41
| 2.41
| 2.41
| 2.41
| 7,420
| 17,882
| ###
| ###
| 0.2 |
2011-Mar-31 Thu
| 2.41
| 2.41
| 2.41
| 2.41
| 32,680
| 78,758
| 66.6
| 66.6
| 0.2 |
2011-Mar-30 Wed
| 2.4
| 2.41
| 2.4
| 2.41
| 19,176
| ###
| 65.4
| 65.4
| 0.2 |
2011-Mar-29 Tue
| 2.41
| 2.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-28 Mon
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2011-Mar-25 Fri
| 2.41
| 2.41
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
2011-Mar-24 Thu
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Mar-23 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 20,020
| 48,048
| 70.5
| 70.5
| ### |
2011-Mar-22 Tue
| 2.42
| 2.42
| ###
| 2.4
|
|
| ###
| ###
| ### |
2011-Mar-21 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| 73.6
| 73.6
| ### |
2011-Mar-18 Fri
| ###
| ###
| ###
| ###
| 10,241
| 0
| ###
| ###
| 0.0 |
2011-Mar-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Mar-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Mar-15 Tue
| ###
| ###
| ###
| ###
| 4,676
| 0
| ###
| ###
| 0.0 |
2011-Mar-14 Mon
| ###
| 2.41
| ###
| 2.4
| 8,479
| ###
| 84.0
| 84.0
| ### |
2011-Mar-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2011-Mar-10 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| 50.8
| 50.8
| 0.0 |
2011-Mar-09 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2011-Mar-08 Tue
| 2.4
| 2.4
| ###
| ###
| 4,470
| ###
| 17.9
| 17.9
| 0.0 |
2011-Mar-07 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 76.3
| 76.3
| ### |
2011-Mar-04 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| 74.5
| 74.5
| ### |
2011-Mar-03 Thu
| 2.42
| 2.42
| ###
| ###
| 8,271
| ###
| 16.9
| 16.9
| 0.0 |
2011-Mar-02 Wed
| ###
| ###
| ###
| ###
| 6,420
| 0
| 69.2
| 69.2
| 0.0 |
2011-Mar-01 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2011-Feb-28 Mon
| 2.43
| 2.5
| 2.43
| 2.5
|
|
| 90.0
| 90.0
| 0.2 |
2011-Feb-25 Fri
| 2.42
| 2.43
| 2.42
| 2.43
|
|
| 63.6
| 63.6
| ### |
2011-Feb-24 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.9
| 70.9
| 0.2 |
2011-Feb-23 Wed
| 2.5
| 2.53
| 2.47
| 2.53
| 10,245
| ###
| 76.8
| 76.8
| ### |
2011-Feb-22 Tue
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2011-Feb-21 Mon
| 2.4
| 2.52
| 2.4
| 2.52
| 1,976
| ###
| 96.1
| 96.1
| ### |
2011-Feb-18 Fri
| 2.4
| 2.45
| 2.4
| 2.45
| 14,974
| ###
| 83.7
| 83.7
| 0.2 |
2011-Feb-17 Thu
| ###
| ###
| ###
| ###
| 6,856
| 0
| ###
| ###
| 0.0 |
2011-Feb-16 Wed
| 2.41
| 2.41
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2011-Feb-15 Tue
| 2.49
| 2.49
| 2.44
| 2.44
|
|
| 19.3
| 19.3
| 0.2 |
2011-Feb-14 Mon
| 2.44
| 2.44
| 2.44
| 2.44
| 0
|
|
|
| 0.2 |
2011-Feb-11 Fri
| 2.47
| 2.48
| 2.44
| 2.44
|
|
| 25.0
| 25.0
| 0.2 |
2011-Feb-10 Thu
| 2.53
| 2.53
| 2.5
| 2.5
| 7,854
| 19,752
| 27.0
| 27.0
| 0.2 |
2011-Feb-09 Wed
| 2.53
| 2.53
| 2.53
| 2.53
| 381
| ###
| ###
| ###
| ### |
2011-Feb-08 Tue
| 2.55
| 2.55
| 2.52
| 2.52
| 33,075
| 83,845
| ###
| ###
| ### |
2011-Feb-07 Mon
| 2.57
| ###
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
2011-Feb-04 Fri
| 2.55
| 2.56
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2011-Feb-03 Thu
| 2.52
| ###
| 2.52
| ###
| 6,771
| ###
| 91.4
| 91.4
| 0.0 |
2011-Feb-02 Wed
| ###
| ###
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2011-Feb-01 Tue
| ###
| ###
| ###
| ###
| 26,478
| 0
| 29.6
| 29.6
| 0.0 |
2011-Jan-31 Mon
| ###
| ###
| ###
| ###
| 8,426
| 0
| ###
| ###
| 0.0 |
2011-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2011-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-21 Fri
| ###
| ###
| ###
| ###
| 2,322
| 0
| 78.4
| 78.4
| 0.0 |
2011-Jan-20 Thu
| ###
| ###
| ###
| ###
| 5,649
| 0
| 75.0
| 75.0
| 0.0 |
2011-Jan-19 Wed
| ###
| ###
| ###
| ###
| 4,152
| 0
| 62.4
| 62.4
| 0.0 |
2011-Jan-18 Tue
| ###
| ###
| ###
| ###
| 53,487
| 0
| 66.0
| 66.0
| 0.0 |
2011-Jan-17 Mon
| ###
| ###
| ###
| ###
| 3,887
| 0
| ###
| ###
| 0.0 |
2011-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 25.8
| 25.8
| 0.0 |
2011-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-11 Tue
| ###
| ###
| ###
| ###
| 277
| 0
| ###
| ###
| 0.0 |
2011-Jan-10 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2011-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 20.8
| 20.8
| 0.0 |
2011-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2011-Jan-04 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-30 Thu
| ###
| ###
| 2.59
| ###
| 24,157
| 31,283
| ###
| ###
| 0.0 |
2010-Dec-29 Wed
| 2.7
| 2.7
| ###
| ###
| 420
| ###
| 10.8
| 10.8
| 0.0 |
2010-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-22 Wed
| ###
| ###
| ###
| ###
| 5,771
| 0
| 31.6
| 31.6
| 0.0 |
2010-Dec-21 Tue
| ###
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-20 Mon
| ###
| ###
| ###
| ###
| 24,785
| 0
| ###
| ###
| 0.0 |
2010-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2010-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| 62.3
| 62.3
| 0.0 |
2010-Dec-15 Wed
| ###
| ###
| ###
| ###
| 41,522
| 0
| 68.7
| 68.7
| 0.0 |
2010-Dec-14 Tue
| ###
| ###
| ###
| ###
| 11,926
| 0
| ###
| ###
| 0.0 |
2010-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-09 Thu
| ###
| ###
| ###
| ###
| 9,374
| 0
| ###
| ###
| 0.0 |
2010-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Dec-07 Tue
| 2.54
| ###
| 2.5
| ###
| 31,986
| 39,982
| 84.8
| 84.8
| 0.0 |
2010-Dec-06 Mon
| ###
| ###
| 2.59
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2010-Dec-03 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Dec-02 Thu
| ###
| 2.7
| 2.59
| ###
| 53,555
| 141,652
| 27.1
| 27.1
| 0.0 |
2010-Dec-01 Wed
| ###
| ###
| ###
| ###
| 12,679
| 0
| 68.6
| 68.6
| 0.0 |
2010-Nov-30 Tue
| ###
| ###
| ###
| ###
| 271
| 0
| ###
| ###
| 0.0 |
2010-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-26 Fri
| ###
| ###
| ###
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2010-Nov-25 Thu
| 2.59
| ###
| 2.55
| ###
|
|
| 85.6
| 85.6
| 0.0 |
2010-Nov-24 Wed
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Nov-23 Tue
| ###
| ###
| ###
| ###
| 84,573
| 0
| ###
| ###
| 0.0 |
2010-Nov-22 Mon
| ###
| ###
| ###
| ###
| 23,146
| 0
| 19.5
| 19.5
| 0.0 |
2010-Nov-19 Fri
| ###
| ###
| ###
| ###
| 50,542
| 0
| ###
| ###
| 0.0 |
2010-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-16 Tue
| 2.7
| 2.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-15 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Nov-12 Fri
| 2.55
| ###
| 2.54
| 2.58
|
|
| ###
| ###
| 0.2 |
2010-Nov-11 Thu
| ###
| ###
| ###
| ###
| 25,278
| 0
| ###
| ###
| 0.0 |
2010-Nov-10 Wed
| ###
| ###
| ###
| ###
| 10,750
| 0
| 39.2
| 39.2
| 0.0 |
2010-Nov-09 Tue
| ###
| ###
| 2.59
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2010-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Nov-05 Fri
| 2.56
| 2.56
| 2.53
| 2.53
|
|
| 25.0
| 25.0
| ### |
2010-Nov-04 Thu
| 2.56
| 2.56
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Nov-03 Wed
| 2.56
| 2.57
| 2.56
| 2.57
|
|
| 69.8
| 69.8
| ### |
2010-Nov-02 Tue
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 69.6
| 69.6
| ### |
2010-Nov-01 Mon
| ###
| ###
| 2.56
| 2.56
| 19,047
| 24,380
| ###
| ###
| 0.2 |
2010-Oct-29 Fri
| ###
| ###
| 2.59
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-28 Thu
| ###
| ###
| ###
| ###
| 24,881
| 0
| ###
| ###
| 0.0 |
2010-Oct-27 Wed
| 2.73
| 2.74
| ###
| ###
|
|
| 20.9
| 20.9
| 0.0 |
2010-Oct-26 Tue
| ###
| 2.74
| ###
| 2.74
|
|
| 83.6
| 83.6
| 0.2 |
2010-Oct-25 Mon
| 2.58
| 2.7
| 2.58
| 2.7
| 24,988
| ###
| 89.3
| 89.3
| 0.2 |
2010-Oct-22 Fri
| 2.59
| ###
| 2.57
| 2.57
| 14,357
| 18,448
| 24.8
| 24.8
| ### |
2010-Oct-21 Thu
| ###
| ###
| 2.56
| 2.56
| 13,185
| 16,876
| ###
| ###
| 0.2 |
2010-Oct-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-18 Mon
| 2.56
| 2.57
| 2.55
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Oct-15 Fri
| 2.58
| 2.58
| 2.56
| 2.56
| 7,074
| 18,180
| 25.6
| 25.6
| 0.2 |
2010-Oct-14 Thu
| 2.58
| 2.58
| 2.56
| 2.56
| 4,241
| ###
| ###
| ###
| 0.2 |
2010-Oct-13 Wed
| ###
| ###
| 2.58
| 2.58
| 1,987
| ###
| 30.3
| 30.3
| 0.2 |
2010-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2010-Oct-08 Fri
| ###
| ###
| 2.59
| ###
|
|
| 63.0
| 63.0
| 0.0 |
2010-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2010-Oct-06 Wed
| ###
| ###
| 2.55
| 2.55
| 24,180
| 30,829
| 19.1
| 19.1
| 0.2 |
2010-Oct-05 Tue
| 2.55
| ###
| 2.55
| ###
| 28,141
| 35,879
| ###
| ###
| 0.0 |
2010-Oct-04 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Oct-01 Fri
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Sep-30 Thu
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| 38.4
| 38.4
| 0.2 |
2010-Sep-29 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Sep-28 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Sep-27 Mon
| 2.47
| 2.5
| 2.44
| 2.5
| 31,785
| ###
| 79.9
| 79.9
| 0.2 |
2010-Sep-24 Fri
| ###
| 2.45
| ###
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
2010-Sep-22 Wed
| 2.41
| 2.41
| ###
| ###
| 9,488
| ###
| ###
| ###
| 0.0 |
2010-Sep-21 Tue
| 2.43
| 2.47
| 2.41
| 2.41
| 17,825
| ###
| ###
| ###
| 0.2 |
2010-Sep-20 Mon
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
2010-Sep-17 Fri
| 2.49
| 2.49
| 2.43
| 2.43
|
|
| 13.7
| 13.7
| ### |
2010-Sep-16 Thu
| 2.5
| 2.5
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2010-Sep-15 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 65.9
| 65.9
| 0.2 |
2010-Sep-14 Tue
| 2.5
| 2.5
| 2.49
| 2.5
| 16,683
| 41,624
| 67.8
| 67.8
| 0.2 |
2010-Sep-13 Mon
| 2.55
| 2.55
| 2.5
| 2.5
| 13,743
| ###
| ###
| ###
| 0.2 |
2010-Sep-10 Fri
| 2.55
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Sep-09 Thu
| 2.52
| 2.58
| 2.52
| 2.52
| 5,654
| ###
| ###
| ###
| ### |
2010-Sep-08 Wed
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 73.9
| 73.9
| ### |
2010-Sep-07 Tue
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 70.9
| 70.9
| ### |
2010-Sep-06 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2010-Sep-03 Fri
| 2.59
| 2.59
| 2.51
| 2.52
| 7,541
| 19,229
| ###
| ###
| ### |
2010-Sep-02 Thu
| ###
| 2.7
| ###
| 2.7
| 2,854
| 3,852
| 83.4
| 83.4
| 0.2 |
2010-Sep-01 Wed
| ###
| 2.7
| ###
| 2.7
| 9,222
| 12,449
| 76.0
| 76.0
| 0.2 |
2010-Aug-31 Tue
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
2010-Aug-30 Mon
| 2.57
| ###
| 2.54
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2010-Aug-27 Fri
| 2.56
| 2.56
| 2.55
| 2.55
| 17,320
| 44,252
| ###
| ###
| 0.2 |
2010-Aug-26 Thu
| 2.55
| 2.56
| 2.54
| 2.56
|
|
| ###
| ###
| 0.2 |
2010-Aug-25 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Aug-24 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Aug-23 Mon
| ###
| ###
| 2.55
| 2.55
| 450
| 573
| ###
| ###
| 0.2 |
2010-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Aug-18 Wed
| 2.55
| ###
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Aug-17 Tue
| 2.56
| 2.56
| 2.56
| 2.56
| 0
|
|
|
| 0.2 |
2010-Aug-16 Mon
| 2.58
| 2.58
| 2.55
| 2.56
| 27,282
| 69,978
| 24.0
| 24.0
| 0.2 |
2010-Aug-13 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Aug-12 Thu
| 2.55
| 2.58
| 2.55
| 2.55
|
|
| 70.9
| 70.9
| 0.2 |
2010-Aug-11 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
2010-Aug-10 Tue
| 2.56
| 2.56
| 2.55
| 2.55
|
|
| 40.6
| 40.6
| 0.2 |
2010-Aug-09 Mon
| 2.56
| 2.56
| 2.56
| 2.56
| 543
| ###
| 61.3
| 61.3
| 0.2 |
2010-Aug-06 Fri
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2010-Aug-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2010-Aug-04 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Aug-03 Tue
| 2.55
| 2.56
| 2.54
| 2.56
| 6,153
| ###
| ###
| ###
| 0.2 |
2010-Aug-02 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jul-30 Fri
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 84.3
| 84.3
| 0.2 |
2010-Jul-29 Thu
| 2.5
| 2.5
| 2.48
| 2.5
| 43,182
| 107,523
| 67.8
| 67.8
| 0.2 |
2010-Jul-28 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| 73.1
| 73.1
| 0.2 |
2010-Jul-27 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jul-26 Mon
| 2.5
| 2.5
| 2.44
| 2.5
|
|
| 70.4
| 70.4
| 0.2 |
2010-Jul-23 Fri
| 2.46
| 2.5
| 2.46
| 2.46
| 4,622
| ###
| ###
| ###
| 0.2 |
2010-Jul-22 Thu
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 72.6
| 72.6
| 0.2 |
2010-Jul-21 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2010-Jul-20 Tue
| 2.46
| 2.5
| 2.46
| 2.5
| 1,521
| 3,772
| ###
| ###
| 0.2 |
2010-Jul-19 Mon
| 2.47
| 2.47
| 2.46
| 2.46
| 9,824
| ###
| 31.8
| 31.8
| 0.2 |
2010-Jul-16 Fri
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
2010-Jul-15 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2010-Jul-14 Wed
| 2.54
| 2.54
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2010-Jul-13 Tue
| 2.49
| 2.5
| 2.49
| 2.5
| 14,383
| 35,885
| ###
| ###
| 0.2 |
2010-Jul-12 Mon
| 2.45
| 2.49
| 2.45
| 2.49
| 5,582
| 13,787
| 80.2
| 80.2
| 0.2 |
2010-Jul-09 Fri
| 2.47
| 2.48
| 2.44
| 2.44
| 24,843
| ###
| ###
| ###
| 0.2 |
2010-Jul-08 Thu
| 2.49
| 2.49
| 2.49
| 2.49
| 0
|
|
|
| 0.2 |
2010-Jul-07 Wed
| 2.47
| 2.49
| 2.47
| 2.49
|
|
| 83.0
| 83.0
| 0.2 |
2010-Jul-06 Tue
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
2010-Jul-05 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jul-02 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2010-Jul-01 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 19,582
| 47,975
| ###
| ###
| 0.2 |
2010-Jun-30 Wed
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2010-Jun-29 Tue
| 2.45
| 2.54
| 2.45
| 2.52
| 10,241
| 25,551
| 90.6
| 90.6
| ### |
2010-Jun-28 Mon
| 2.43
| 2.45
| 2.43
| 2.45
| 7,081
| 17,277
| 84.4
| 84.4
| 0.2 |
2010-Jun-25 Fri
| 2.46
| 2.46
| 2.43
| 2.43
| 20,753
| 50,741
| ###
| ###
| ### |
2010-Jun-24 Thu
| 2.54
| 2.54
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2010-Jun-23 Wed
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2010-Jun-22 Tue
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| 39.4
| 39.4
| 0.2 |
2010-Jun-21 Mon
| 2.53
| 2.53
| 2.51
| 2.52
|
|
| 27.3
| 27.3
| ### |
2010-Jun-18 Fri
| 2.53
| 2.53
| 2.53
| 2.53
| 0
|
|
|
| ### |
2010-Jun-17 Thu
| 2.55
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2010-Jun-16 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jun-15 Tue
| 2.54
| 2.55
| 2.53
| 2.55
| 25,748
| ###
| 74.7
| 74.7
| 0.2 |
2010-Jun-11 Fri
| 2.53
| 2.54
| 2.53
| 2.54
| 6,440
| 16,325
| ###
| ###
| ### |
2010-Jun-10 Thu
| 2.53
| 2.55
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2010-Jun-09 Wed
| ###
| ###
| 2.57
| 2.57
| 10,326
| ###
| ###
| ###
| ### |
2010-Jun-08 Tue
| ###
| ###
| ###
| ###
| 676
| 0
| ###
| ###
| 0.0 |
2010-Jun-07 Mon
| 2.58
| 2.58
| 2.55
| 2.55
| 20,141
| ###
| 31.6
| 31.6
| 0.2 |
2010-Jun-04 Fri
| 2.59
| 2.59
| 2.59
| 2.59
|
|
| ###
| ###
| 0.2 |
2010-Jun-03 Thu
| 2.58
| ###
| 2.57
| 2.57
| 18,389
| 23,629
| ###
| ###
| ### |
2010-Jun-02 Wed
| 2.58
| ###
| 2.57
| ###
| 6,146
| ###
| 82.4
| 82.4
| 0.0 |
2010-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-May-31 Mon
| 2.58
| 2.58
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2010-May-28 Fri
| ###
| ###
| 2.59
| ###
| 17,850
| ###
| 61.9
| 61.9
| 0.0 |
2010-May-27 Thu
| 2.59
| 2.59
| 2.57
| 2.57
|
|
| 20.5
| 20.5
| ### |
2010-May-26 Wed
| ###
| ###
| 2.59
| ###
| 13,054
| ###
| ###
| ###
| 0.0 |
2010-May-25 Tue
| ###
| ###
| ###
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2010-May-24 Mon
| ###
| ###
| ###
| ###
| 12,758
| 0
| ###
| ###
| 0.0 |
2010-May-21 Fri
| 2.7
| 2.7
| ###
| ###
| 51,650
| 69,727
| ###
| ###
| 0.0 |
2010-May-20 Thu
| 2.78
| 2.78
| 2.72
| 2.75
|
|
| ###
| ###
| ### |
2010-May-19 Wed
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2010-May-18 Tue
| 2.8
| 2.8
| 2.76
| 2.76
|
|
| ###
| ###
| 0.2 |
2010-May-17 Mon
| 2.8
| 2.8
| 2.76
| 2.8
| 13,870
| 38,558
| ###
| ###
| 0.2 |
2010-May-14 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 4,347
| 12,171
| ###
| ###
| 0.2 |
2010-May-13 Thu
| 2.8
| 2.82
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-12 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-11 Tue
| 2.7
| 2.79
| ###
| 2.79
| 6,743
| ###
| 91.7
| 91.7
| ### |
2010-May-10 Mon
| ###
| 2.8
| ###
| ###
|
|
| 49.9
| 49.9
| 0.0 |
2010-May-07 Fri
| 2.7
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
2010-May-06 Thu
| 2.76
| 2.76
| 2.75
| 2.75
| 16,848
| ###
| ###
| ###
| ### |
2010-May-05 Wed
| 2.76
| 2.77
| 2.75
| 2.77
|
|
| 69.1
| 69.1
| 0.2 |
2010-May-04 Tue
| 2.8
| 2.8
| 2.76
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-May-03 Mon
| 2.83
| 2.85
| 2.8
| 2.8
| 7,656
| 21,628
| 33.2
| 33.2
| 0.2 |
2010-Apr-30 Fri
| 2.85
| 2.85
| 2.81
| 2.81
|
|
| 28.7
| 28.7
| ### |
2010-Apr-29 Thu
| 2.85
| 2.85
| 2.82
| 2.82
| 9,575
| 27,145
| ###
| ###
| ### |
2010-Apr-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Apr-27 Tue
| ###
| ###
| 2.89
| ###
|
|
| 37.4
| 37.4
| 0.0 |
2010-Apr-23 Fri
| ###
| ###
| ###
| ###
| 5,121
| 0
| ###
| ###
| 0.0 |
2010-Apr-22 Thu
| ###
| 3
| ###
| 3
|
|
| 84.6
| 84.6
| 0.2 |
2010-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
2010-Apr-20 Tue
| ###
| ###
| ###
| ###
| 4,188
| 0
| ###
| ###
| 0.0 |
2010-Apr-19 Mon
| ###
| 3
| ###
| 3
|
|
| 91.4
| 91.4
| 0.2 |
2010-Apr-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-15 Thu
| 2.89
| ###
| 2.89
| ###
| 195,274
| 282,170
| 73.4
| 73.4
| 0.0 |
2010-Apr-14 Wed
| 2.71
| ###
| 2.71
| ###
| 41,747
| ###
| 95.6
| 95.6
| 0.0 |
2010-Apr-13 Tue
| 2.8
| 2.8
| 2.7
| 2.78
|
|
| ###
| ###
| 0.2 |
2010-Apr-12 Mon
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| 80.8
| 80.8
| ### |
2010-Apr-09 Fri
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Apr-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Apr-07 Wed
| ###
| ###
| ###
| ###
| 921
| 0
| ###
| ###
| 0.0 |
2010-Apr-06 Tue
| 2.78
| 2.78
| ###
| ###
| 7,270
| ###
| ###
| ###
| 0.0 |
2010-Apr-01 Thu
| 2.75
| 2.8
| 2.75
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Mar-31 Wed
| 2.71
| 2.75
| ###
| 2.75
| 2,084
| ###
| ###
| ###
| ### |
2010-Mar-30 Tue
| 2.71
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2010-Mar-29 Mon
| ###
| 2.71
| ###
| 2.71
| 32,185
| ###
| 75.9
| 75.9
| ### |
2010-Mar-26 Fri
| ###
| ###
| ###
| ###
| 8,251
| 0
| ###
| ###
| 0.0 |
2010-Mar-25 Thu
| ###
| 2.7
| ###
| 2.7
| 12,350
| 16,672
| 80.5
| 80.5
| 0.2 |
2010-Mar-24 Wed
| 2.7
| 2.71
| 2.7
| 2.71
| 19,173
| ###
| 77.4
| 77.4
| ### |
2010-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2010-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Mar-19 Fri
| ###
| 2.7
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2010-Mar-18 Thu
| ###
| ###
| ###
| ###
| 7,384
| 0
| 71.8
| 71.8
| 0.0 |
2010-Mar-17 Wed
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2010-Mar-16 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 6,257
| ###
| 73.3
| 73.3
| 0.2 |
2010-Mar-15 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 276
| 745
| ###
| ###
| 0.2 |
2010-Mar-12 Fri
| 2.7
| 2.7
| 2.7
| 2.7
| 474
| 1,279
| 70.0
| 70.0
| 0.2 |
2010-Mar-11 Thu
| 2.71
| 2.73
| ###
| 2.7
| 29,341
| 40,050
| ###
| ###
| 0.2 |
2010-Mar-10 Wed
| ###
| ###
| ###
| ###
| 1,350
| 0
| ###
| ###
| 0.0 |
2010-Mar-09 Tue
| ###
| ###
| ###
| ###
| 5,381
| 0
| 29.6
| 29.6
| 0.0 |
2010-Mar-08 Mon
| ###
| 2.71
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Mar-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Mar-04 Thu
| 2.72
| 2.75
| ###
| ###
|
|
| 14.2
| 14.2
| 0.0 |
2010-Mar-03 Wed
| ###
| 2.7
| ###
| 2.7
| 9,677
| ###
| 68.8
| 68.8
| 0.2 |
2010-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2010-Mar-01 Mon
| 2.75
| 2.75
| ###
| ###
|
|
| 5.8
| 5.8
| 0.0 |
2010-Feb-26 Fri
| 2.85
| 2.89
| 2.85
| 2.89
|
|
| 81.5
| 81.5
| ### |
2010-Feb-25 Thu
| 2.71
| 2.79
| 2.71
| 2.79
|
|
| ###
| ###
| ### |
2010-Feb-24 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 71.8
| 71.8
| 0.2 |
2010-Feb-23 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 70.6
| 70.6
| 0.2 |
2010-Feb-22 Mon
| 2.7
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Feb-19 Fri
| 2.71
| 2.71
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2010-Feb-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-16 Tue
| 2.71
| 2.71
| ###
| ###
| 5,820
| 7,886
| 15.3
| 15.3
| 0.0 |
2010-Feb-15 Mon
| 2.76
| 2.76
| 2.71
| 2.71
|
|
| ###
| ###
| ### |
2010-Feb-12 Fri
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2010-Feb-11 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 61.1
| 61.1
| ### |
2010-Feb-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2010-Feb-09 Tue
| 2.89
| ###
| 2.89
| ###
|
|
| ###
| ###
| 0.0 |
2010-Feb-08 Mon
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 71.1
| 71.1
| ### |
2010-Feb-05 Fri
| 2.82
| ###
| 2.8
| ###
| 14,749
| 20,648
| ###
| ###
| 0.0 |
2010-Feb-04 Thu
| 2.83
| 2.83
| 2.82
| 2.82
| 5,720
| 16,159
| ###
| ###
| ### |
2010-Feb-03 Wed
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2010-Feb-02 Tue
| 2.83
| 2.85
| 2.82
| 2.85
| 11,950
| 33,878
| 64.5
| 64.5
| ### |
2010-Feb-01 Mon
| 2.82
| 2.85
| 2.82
| 2.85
|
|
| ###
| ###
| ### |
2010-Jan-29 Fri
| ###
| ###
| 2.89
| 2.89
| 7,082
| ###
| ###
| ###
| ### |
2010-Jan-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-27 Wed
| 2.81
| 2.81
| 2.81
| 2.81
| 0
|
|
|
| ### |
2010-Jan-25 Mon
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2010-Jan-22 Fri
| ###
| ###
| ###
| ###
| 8,255
| 0
| 69.2
| 69.2
| 0.0 |
2010-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-20 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2010-Jan-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2010-Jan-18 Mon
| ###
| ###
| 3
| 3
| 22,377
| ###
| ###
| ###
| 0.2 |
2010-Jan-15 Fri
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2010-Jan-14 Thu
| ###
| ###
| ###
| ###
| 7,129
| 0
| ###
| ###
| 0.0 |
2010-Jan-13 Wed
| 2.82
| ###
| 2.81
| ###
| 17,047
| 23,951
| ###
| ###
| 0.0 |
2010-Jan-12 Tue
| 2.77
| 2.81
| 2.77
| 2.81
| 8,753
| 24,420
| 83.6
| 83.6
| ### |
2010-Jan-11 Mon
| 2.8
| 2.8
| 2.79
| 2.8
|
|
| ###
| ###
| 0.2 |
2010-Jan-08 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2010-Jan-07 Thu
| ###
| 2.75
| ###
| 2.75
|
|
| 89.3
| 89.3
| ### |
2010-Jan-06 Wed
| ###
| 2.7
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2010-Jan-05 Tue
| ###
| ###
| ###
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2010-Jan-04 Mon
| 2.59
| ###
| 2.52
| 2.53
| 23,450
| 29,547
| 13.9
| 13.9
| ### |
2009-Dec-31 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 64.1
| 64.1
| 0.2 |
2009-Dec-30 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 1,280
| ###
| 72.0
| 72.0
| 0.2 |
2009-Dec-29 Tue
| 2.51
| 2.51
| 2.51
| 2.51
| 10,883
| ###
| ###
| ###
| ### |
2009-Dec-24 Thu
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 64.4
| 64.4
| ### |
2009-Dec-23 Wed
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Dec-22 Tue
| 2.51
| 2.55
| 2.5
| 2.55
| 5,726
| 14,458
| ###
| ###
| 0.2 |
2009-Dec-21 Mon
| 2.52
| 2.55
| 2.52
| 2.55
|
|
| 80.5
| 80.5
| 0.2 |
2009-Dec-18 Fri
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2009-Dec-17 Thu
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Dec-16 Wed
| 2.54
| 2.55
| 2.54
| 2.54
| 11,943
| ###
| ###
| ###
| ### |
2009-Dec-15 Tue
| 2.51
| 2.54
| 2.51
| 2.51
|
|
| 68.7
| 68.7
| ### |
2009-Dec-14 Mon
| 2.53
| 2.53
| 2.51
| 2.51
|
|
| 33.6
| 33.6
| ### |
2009-Dec-11 Fri
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
2009-Dec-10 Thu
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| 37.5
| 37.5
| ### |
2009-Dec-09 Wed
| 2.52
| 2.53
| 2.51
| 2.53
| 15,626
| 39,377
| 73.6
| 73.6
| ### |
2009-Dec-08 Tue
| 2.5
| 2.54
| 2.5
| 2.54
|
|
| ###
| ###
| ### |
2009-Dec-07 Mon
| 2.49
| 2.49
| 2.47
| 2.47
| 8,474
| ###
| 41.1
| 41.1
| ### |
2009-Dec-04 Fri
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 73.1
| 73.1
| 0.2 |
2009-Dec-03 Thu
| 2.48
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Dec-02 Wed
| 2.5
| 2.52
| 2.48
| 2.5
|
|
| 69.2
| 69.2
| 0.2 |
2009-Dec-01 Tue
| 2.47
| 2.47
| 2.46
| 2.46
| 8,572
| 21,129
| 32.5
| 32.5
| 0.2 |
2009-Nov-30 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Nov-27 Fri
| 2.5
| 2.51
| 2.45
| 2.51
|
|
| ###
| ###
| ### |
2009-Nov-26 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2009-Nov-25 Wed
| 2.54
| 2.54
| 2.48
| 2.48
|
|
| 16.6
| 16.6
| 0.2 |
2009-Nov-24 Tue
| 2.52
| 2.53
| 2.51
| 2.51
|
|
| 42.5
| 42.5
| ### |
2009-Nov-23 Mon
| 2.49
| 2.51
| 2.49
| 2.51
|
|
| ###
| ###
| ### |
2009-Nov-20 Fri
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| 34.0
| 34.0
| 0.2 |
2009-Nov-19 Thu
| 2.5
| 2.5
| 2.49
| 2.5
| 8,250
| 20,583
| 74.0
| 74.0
| 0.2 |
2009-Nov-18 Wed
| 2.49
| 2.52
| 2.48
| 2.52
| 15,670
| 39,175
| 79.8
| 79.8
| ### |
2009-Nov-17 Tue
| 2.5
| 2.5
| 2.49
| 2.49
| 18,289
| ###
| 46.7
| 46.7
| 0.2 |
2009-Nov-16 Mon
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 25.8
| 25.8
| 0.2 |
2009-Nov-13 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 66.6
| 66.6
| 0.2 |
2009-Nov-12 Thu
| 2.5
| 2.5
| 2.49
| 2.5
|
|
| 74.2
| 74.2
| 0.2 |
2009-Nov-11 Wed
| 2.47
| 2.5
| 2.47
| 2.49
|
|
| 73.6
| 73.6
| 0.2 |
2009-Nov-10 Tue
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2009-Nov-09 Mon
| 2.5
| 2.5
| 2.46
| 2.5
| 12,643
| 31,354
| 60.0
| 60.0
| 0.2 |
2009-Nov-06 Fri
| 2.51
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Nov-05 Thu
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| 35.3
| 35.3
| 0.2 |
2009-Nov-04 Wed
| 2.5
| 2.58
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
2009-Nov-03 Tue
| 2.55
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Nov-02 Mon
| 2.56
| 2.56
| 2.53
| 2.53
| 27,879
| 70,952
| 23.5
| 23.5
| ### |
2009-Oct-30 Fri
| 2.56
| 2.58
| 2.56
| 2.58
| 24,074
| 61,870
| 70.2
| 70.2
| 0.2 |
2009-Oct-29 Thu
| 2.55
| 2.56
| 2.54
| 2.55
|
|
| 83.0
| 83.0
| 0.2 |
2009-Oct-28 Wed
| 2.55
| 2.56
| 2.55
| 2.56
| 12,845
| ###
| 81.9
| 81.9
| 0.2 |
2009-Oct-27 Tue
| ###
| ###
| 2.58
| 2.58
|
|
| 45.1
| 45.1
| 0.2 |
2009-Oct-26 Mon
| 2.53
| ###
| 2.53
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2009-Oct-23 Fri
| 2.58
| ###
| 2.58
| ###
|
|
| ###
| ###
| 0.0 |
2009-Oct-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Oct-21 Wed
| 2.52
| ###
| 2.5
| ###
| 8,440
| 10,550
| 86.3
| 86.3
| 0.0 |
2009-Oct-20 Tue
| ###
| ###
| 2.58
| ###
| 12,174
| ###
| ###
| ###
| 0.0 |
2009-Oct-19 Mon
| ###
| 2.8
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2009-Oct-16 Fri
| 2.59
| ###
| 2.58
| 2.58
| 13,370
| 17,247
| ###
| ###
| 0.2 |
2009-Oct-15 Thu
| 2.53
| 2.55
| 2.5
| 2.55
| 24,081
| ###
| ###
| ###
| 0.2 |
2009-Oct-14 Wed
| 2.5
| 2.52
| 2.5
| 2.52
| 32,575
| ###
| 65.1
| 65.1
| ### |
2009-Oct-13 Tue
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| 21.6
| 21.6
| 0.2 |
2009-Oct-12 Mon
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Oct-09 Fri
| 2.5
| 2.5
| 2.48
| 2.48
| 8,753
| ###
| ###
| ###
| 0.2 |
2009-Oct-07 Wed
| 2.55
| 2.59
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2009-Oct-06 Tue
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
2009-Oct-05 Mon
| 2.45
| 2.5
| 2.45
| 2.5
| 5,074
| 12,558
| ###
| ###
| 0.2 |
2009-Oct-02 Fri
| 2.47
| 2.47
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Oct-01 Thu
| 2.47
| 2.47
| 2.46
| 2.47
|
|
| 70.3
| 70.3
| ### |
2009-Sep-30 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 68.2
| 68.2
| 0.2 |
2009-Sep-29 Tue
| 2.46
| 2.46
| 2.43
| 2.46
|
|
| 70.0
| 70.0
| 0.2 |
2009-Sep-28 Mon
| 2.5
| 2.5
| 2.48
| 2.48
| 17,983
| 44,777
| 38.7
| 38.7
| 0.2 |
2009-Sep-25 Fri
| 2.44
| 2.48
| 2.42
| 2.48
| 21,024
| ###
| ###
| ###
| 0.2 |
2009-Sep-24 Thu
| 2.42
| 2.47
| 2.42
| 2.42
| 49,722
| 121,570
| ###
| ###
| 0.2 |
2009-Sep-23 Wed
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2009-Sep-22 Tue
| 2.41
| 2.41
| 2.41
| 2.41
| 0
|
|
|
| 0.2 |
2009-Sep-21 Mon
| 2.48
| 2.48
| 2.41
| 2.41
|
|
| 20.6
| 20.6
| 0.2 |
2009-Sep-18 Fri
| 2.45
| 2.49
| 2.42
| 2.49
|
|
| 74.2
| 74.2
| 0.2 |
2009-Sep-17 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2009-Sep-16 Wed
| 2.4
| 2.4
| ###
| ###
| 7,572
| 9,086
| 23.2
| 23.2
| 0.0 |
2009-Sep-15 Tue
| 2.44
| 2.47
| 2.4
| 2.4
|
|
| 26.0
| 26.0
| ### |
2009-Sep-14 Mon
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 40.2
| 40.2
| 0.2 |
2009-Sep-11 Fri
| 2.4
| 2.45
| ###
| 2.45
|
|
| 77.7
| 77.7
| 0.2 |
2009-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Sep-09 Wed
| 2.45
| 2.45
| ###
| ###
| 27,180
| ###
| ###
| ###
| 0.0 |
2009-Sep-08 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 61.4
| 61.4
| 0.2 |
2009-Sep-07 Mon
| 2.47
| 2.47
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Sep-04 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 68.7
| 68.7
| 0.2 |
2009-Sep-03 Thu
| ###
| ###
| ###
| ###
|
|
| 13.0
| 13.0
| 0.0 |
2009-Sep-02 Wed
| 2.5
| ###
| 2.5
| ###
| 16,626
| 20,782
| ###
| ###
| 0.0 |
2009-Sep-01 Tue
| 2.89
| 2.89
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2009-Aug-31 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2009-Aug-28 Fri
| 2.87
| 2.87
| 2.87
| 2.87
|
|
| ###
| ###
| ### |
2009-Aug-27 Thu
| 2.83
| 2.85
| 2.78
| 2.85
|
|
| ###
| ###
| ### |
2009-Aug-26 Wed
| ###
| ###
| 2.82
| 2.82
|
|
| ###
| ###
| ### |
2009-Aug-25 Tue
| ###
| ###
| ###
| ###
| 14,689
| 0
| ###
| ###
| 0.0 |
2009-Aug-24 Mon
| ###
| ###
| ###
| ###
| 9,549
| 0
| ###
| ###
| 0.0 |
2009-Aug-21 Fri
| 2.85
| ###
| 2.85
| ###
| 2,874
| ###
| ###
| ###
| 0.0 |
2009-Aug-20 Thu
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2009-Aug-19 Wed
| 2.82
| 2.82
| 2.82
| 2.82
| 0
|
|
|
| ### |
2009-Aug-18 Tue
| ###
| ###
| 2.82
| 2.82
| 12,572
| 17,726
| ###
| ###
| ### |
2009-Aug-17 Mon
| 2.8
| 2.89
| 2.8
| 2.89
|
|
| ###
| ###
| ### |
2009-Aug-14 Fri
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| 72.7
| 72.7
| 0.2 |
2009-Aug-13 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2009-Aug-12 Wed
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 67.4
| 67.4
| 0.2 |
2009-Aug-11 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2009-Aug-10 Mon
| 2.7
| 2.75
| 2.7
| 2.75
| 5,540
| ###
| 81.2
| 81.2
| ### |
2009-Aug-07 Fri
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| 24.8
| 24.8
| 0.2 |
2009-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-05 Wed
| ###
| 2.7
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
2009-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Aug-03 Mon
| ###
| ###
| ###
| ###
| 2,220
| 0
| ###
| ###
| 0.0 |
2009-Jul-31 Fri
| ###
| ###
| ###
| ###
| 11,187
| 0
| 65.1
| 65.1
| 0.0 |
2009-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-29 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2009-Jul-28 Tue
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2009-Jul-27 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Jul-24 Fri
| 2.59
| 2.59
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
2009-Jul-23 Thu
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| 70.4
| 70.4
| 0.2 |
2009-Jul-22 Wed
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 26.1
| 26.1
| ### |
2009-Jul-21 Tue
| 2.43
| 2.45
| 2.41
| 2.41
| 6,449
| 15,671
| 29.6
| 29.6
| 0.2 |
2009-Jul-20 Mon
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2009-Jul-17 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 75.8
| 75.8
| 0.2 |
2009-Jul-16 Thu
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 31.7
| 31.7
| ### |
2009-Jul-15 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2009-Jul-14 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2009-Jul-13 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 1,771
| 4,250
| 81.4
| 81.4
| ### |
2009-Jul-10 Fri
| ###
| 2.45
| ###
| 2.45
| 3,250
| 3,981
| 88.0
| 88.0
| 0.2 |
2009-Jul-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jul-07 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 2,644
| 6,345
| 77.9
| 77.9
| ### |
2009-Jul-06 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2009-Jul-03 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.4
| 66.4
| ### |
2009-Jul-02 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2009-Jul-01 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 71.7
| 71.7
| 0.2 |
2009-Jun-30 Tue
| ###
| ###
| ###
| ###
| 3,153
| 0
| ###
| ###
| 0.0 |
2009-Jun-29 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
2009-Jun-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-25 Thu
| 2.42
| 2.5
| 2.42
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jun-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-23 Tue
| ###
| ###
| ###
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2009-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-19 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2009-Jun-18 Thu
| 2.5
| 2.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jun-17 Wed
| 2.45
| 2.45
| 2.45
| 2.45
| 750
| ###
| 76.4
| 76.4
| 0.2 |
2009-Jun-16 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jun-15 Mon
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jun-12 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Jun-11 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Jun-10 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Jun-09 Tue
| 2.46
| 2.47
| 2.45
| 2.45
|
|
| 38.8
| 38.8
| 0.2 |
2009-Jun-05 Fri
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2009-Jun-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jun-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-27 Wed
| ###
| ###
| ###
| ###
| 680
| 0
| ###
| ###
| 0.0 |
2009-May-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-22 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-May-21 Thu
| ###
| ###
| ###
| ###
| 4,186
| 0
| 29.9
| 29.9
| 0.0 |
2009-May-20 Wed
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2009-May-19 Tue
| 2.42
| 2.42
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2009-May-18 Mon
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
2009-May-15 Fri
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 74.1
| 74.1
| 0.2 |
2009-May-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-13 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 33.2
| 33.2
| 0.0 |
2009-May-12 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 0
|
|
|
| ### |
2009-May-11 Mon
| 2.4
| 2.4
| ###
| 2.4
| 9,451
| 11,341
| ###
| ###
| ### |
2009-May-08 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2009-May-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-May-06 Wed
| ###
| ###
| ###
| ###
| 4,459
| 0
| ###
| ###
| 0.0 |
2009-May-05 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2009-May-04 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 8,171
| ###
| ###
| ###
| ### |
2009-May-01 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
2009-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Apr-29 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2009-Apr-28 Tue
| 2.5
| 2.5
| 2.4
| 2.4
| 9,357
| 22,924
| 12.9
| 12.9
| ### |
2009-Apr-27 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Apr-24 Fri
| 2.47
| 2.47
| 2.46
| 2.46
| 2,925
| ###
| 37.1
| 37.1
| 0.2 |
2009-Apr-23 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 1,977
| 4,942
| ###
| ###
| 0.2 |
2009-Apr-22 Wed
| 2.55
| 2.55
| 2.5
| 2.5
| 942
| 2,378
| 24.2
| 24.2
| 0.2 |
2009-Apr-21 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 88
| 220
| 74.0
| 74.0
| 0.2 |
2009-Apr-20 Mon
| 2.46
| 2.47
| 2.46
| 2.47
|
|
| 75.8
| 75.8
| ### |
2009-Apr-17 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.5
| 69.5
| 0.2 |
2009-Apr-16 Thu
| 2.48
| 2.55
| 2.48
| 2.5
|
|
| 68.7
| 68.7
| 0.2 |
2009-Apr-15 Wed
| 2.43
| 2.43
| 2.43
| 2.43
| 870
| ###
| 65.2
| 65.2
| ### |
2009-Apr-14 Tue
| ###
| ###
| 2.45
| 2.45
| 13,747
| 16,840
| ###
| ###
| 0.2 |
2009-Apr-09 Thu
| 2.4
| ###
| 2.4
| ###
| 9,822
| 11,786
| 93.9
| 93.9
| 0.0 |
2009-Apr-08 Wed
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2009-Apr-07 Tue
| ###
| ###
| ###
| ###
| 5,751
| 0
| ###
| ###
| 0.0 |
2009-Apr-06 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2009-Apr-03 Fri
| 2.25
| 2.25
| 2.25
| 2.25
| 0
|
|
|
| ### |
2009-Apr-02 Thu
| 2.27
| 2.27
| 2.25
| 2.25
| 5,981
| ###
| ###
| ###
| ### |
2009-Apr-01 Wed
| 2.45
| 2.45
| ###
| ###
| 1,650
| 2,021
| 12.4
| 12.4
| 0.0 |
2009-Mar-31 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Mar-30 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2009-Mar-27 Fri
| 2.49
| 2.5
| 2.49
| 2.5
|
|
| 66.3
| 66.3
| 0.2 |
2009-Mar-26 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 174
| ###
| 61.9
| 61.9
| 0.2 |
2009-Mar-25 Wed
| ###
| ###
| ###
| ###
| 1,826
| 0
| ###
| ###
| 0.0 |
2009-Mar-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-23 Mon
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
2009-Mar-20 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
2009-Mar-19 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-18 Wed
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2009-Mar-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-16 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-13 Fri
| 2.26
| 2.26
| 2.21
| 2.22
| 8,441
| ###
| ###
| ###
| 0.2 |
2009-Mar-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-11 Wed
| 2.4
| 2.4
| ###
| ###
| 12,750
| ###
| ###
| ###
| 0.0 |
2009-Mar-10 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.9
| 72.9
| ### |
2009-Mar-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Mar-05 Thu
| 2.59
| ###
| 2.5
| ###
|
|
| ###
| ###
| 0.0 |
2009-Mar-04 Wed
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2009-Mar-03 Tue
| 2.57
| 2.57
| 2.57
| 2.57
| 0
|
|
|
| ### |
2009-Mar-02 Mon
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
2009-Feb-27 Fri
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 23.6
| 23.6
| ### |
2009-Feb-26 Thu
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2009-Feb-25 Wed
| ###
| ###
| 2.48
| 2.48
| 12,627
| 15,657
| 13.5
| 13.5
| 0.2 |
2009-Feb-24 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2009-Feb-23 Mon
| 2.48
| 2.48
| 2.48
| 2.48
| 0
|
|
|
| 0.2 |
2009-Feb-20 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 78.4
| 78.4
| 0.2 |
2009-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Feb-17 Tue
| 2.78
| 2.78
| 2.78
| 2.78
| 0
|
|
|
| 0.2 |
2009-Feb-16 Mon
| 2.75
| 2.78
| 2.75
| 2.78
|
|
| ###
| ###
| 0.2 |
2009-Feb-13 Fri
| 2.56
| 2.56
| 2.48
| 2.48
|
|
| 12.2
| 12.2
| 0.2 |
2009-Feb-12 Thu
| 2.56
| 2.56
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2009-Feb-11 Wed
| ###
| ###
| 2.56
| 2.56
|
|
| 18.3
| 18.3
| 0.2 |
2009-Feb-10 Tue
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| 83.3
| 83.3
| ### |
2009-Feb-09 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2009-Feb-06 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2009-Feb-05 Thu
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2009-Feb-04 Wed
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2009-Feb-03 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2009-Feb-02 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 72.2
| 72.2
| 0.2 |
2009-Jan-30 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-28 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-27 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-21 Wed
| ###
| ###
| ###
| ###
| 5,542
| 0
| 76.0
| 76.0
| 0.0 |
2009-Jan-20 Tue
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2009-Jan-19 Mon
| 3
| 3
| ###
| ###
| 8,889
| ###
| 27.4
| 27.4
| 0.0 |
2009-Jan-16 Fri
| 3
| 3
| 3
| 3
|
|
| 72.2
| 72.2
| 0.2 |
2009-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 81.0
| 81.0
| 0.0 |
2009-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2009-Jan-13 Tue
| ###
| ###
| ###
| ###
| 35,443
| 0
| ###
| ###
| 0.0 |
2009-Jan-12 Mon
| ###
| ###
| ###
| ###
| 4,471
| 0
| 82.1
| 82.1
| 0.0 |
2009-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2009-Jan-08 Thu
| ###
| ###
| 2.86
| 2.86
|
|
| 23.0
| 23.0
| 0.2 |
2009-Jan-07 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 64.8
| 64.8
| ### |
2009-Jan-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-05 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2009-Jan-02 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-30 Tue
| ###
| ###
| ###
| ###
| 129
| 0
| 61.2
| 61.2
| 0.0 |
2008-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
2008-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
2008-Dec-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-22 Mon
| ###
| ###
| ###
| ###
|
|
| 37.2
| 37.2
| 0.0 |
2008-Dec-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Dec-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2008-Dec-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Dec-11 Thu
| 2.72
| 2.72
| ###
| ###
| 6,543
| ###
| ###
| ###
| 0.0 |
2008-Dec-10 Wed
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Dec-09 Tue
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Dec-08 Mon
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Dec-05 Fri
| 2.72
| 2.72
| 2.72
| 2.72
| 0
|
|
|
| 0.2 |
2008-Dec-04 Thu
| 2.72
| 2.72
| 2.72
| 2.72
|
|
| ###
| ###
| 0.2 |
2008-Dec-03 Wed
| 2.85
| 3
| 2.85
| 3
|
|
| 91.4
| 91.4
| 0.2 |
2008-Dec-02 Tue
| 2.8
| 2.81
| 2.8
| 2.8
|
|
| 75.9
| 75.9
| 0.2 |
2008-Dec-01 Mon
| 2.7
| 2.82
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Nov-28 Fri
| 2.8
| 2.8
| 2.57
| 2.57
| 4,689
| 12,589
| 6.4
| 6.4
| ### |
2008-Nov-27 Thu
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2008-Nov-26 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2008-Nov-25 Tue
| 2.74
| 2.75
| 2.74
| 2.75
| 3,621
| ###
| ###
| ###
| ### |
2008-Nov-24 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Nov-21 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 67.6
| 67.6
| 0.2 |
2008-Nov-20 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 77.9
| 77.9
| 0.2 |
2008-Nov-19 Wed
| 2.74
| 2.74
| 2.74
| 2.74
|
|
| 84.9
| 84.9
| 0.2 |
2008-Nov-18 Tue
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2008-Nov-17 Mon
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 82.1
| 82.1
| 0.2 |
2008-Nov-14 Fri
| 2.74
| 2.74
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2008-Nov-13 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2008-Nov-12 Wed
| 2.76
| 2.76
| 2.75
| 2.75
| 4,079
| ###
| 35.4
| 35.4
| ### |
2008-Nov-11 Tue
| 2.84
| 2.84
| 2.76
| 2.76
| 750
| ###
| ###
| ###
| 0.2 |
2008-Nov-10 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 1,421
| 3,978
| ###
| ###
| 0.2 |
2008-Nov-07 Fri
| 2.8
| 2.83
| 2.8
| 2.83
| 6,020
| 16,946
| 74.7
| 74.7
| 0.2 |
2008-Nov-06 Thu
| 2.81
| 2.83
| 2.81
| 2.82
|
|
| ###
| ###
| ### |
2008-Nov-05 Wed
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| 66.3
| 66.3
| 0.2 |
2008-Nov-04 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 3,680
| ###
| 67.2
| 67.2
| 0.2 |
2008-Nov-03 Mon
| 2.8
| 2.85
| 2.8
| 2.8
| 9,347
| ###
| 58.8
| 58.8
| 0.2 |
2008-Oct-31 Fri
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 63.1
| 63.1
| 0.2 |
2008-Oct-30 Thu
| 2.76
| 2.76
| 2.76
| 2.76
| 0
|
|
|
| 0.2 |
2008-Oct-29 Wed
| 2.85
| 2.85
| 2.76
| 2.76
| 5,985
| 16,787
| ###
| ###
| 0.2 |
2008-Oct-28 Tue
| 2.82
| 2.82
| 2.8
| 2.8
| 1,528
| ###
| ###
| ###
| 0.2 |
2008-Oct-27 Mon
| 2.82
| 2.85
| 2.82
| 2.85
| 8,247
| 23,380
| 85.3
| 85.3
| ### |
2008-Oct-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Oct-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-16 Thu
| 3
| 3
| ###
| 3
| 4,557
| ###
| 82.6
| 82.6
| 0.2 |
2008-Oct-15 Wed
| 3
| 3
| 3
| 3
| 8,542
| 25,626
| ###
| ###
| 0.2 |
2008-Oct-14 Tue
| ###
| 3
| ###
| 3
| 2,626
| ###
| ###
| ###
| 0.2 |
2008-Oct-13 Mon
| ###
| ###
| ###
| ###
| 5,340
| 0
| 62.9
| 62.9
| 0.0 |
2008-Oct-10 Fri
| 2.89
| 2.89
| 2.75
| 2.8
|
|
| 48.8
| 48.8
| 0.2 |
2008-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-08 Wed
| 2.85
| 3
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-07 Tue
| ###
| ###
| 2.81
| 2.81
|
|
| ###
| ###
| ### |
2008-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Oct-02 Thu
| 3
| 3
| 3
| 3
| 349
| 1,047
| 78.4
| 78.4
| 0.2 |
2008-Oct-01 Wed
| ###
| ###
| ###
| ###
| 2,046
| 0
| 73.5
| 73.5
| 0.0 |
2008-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-29 Mon
| 3
| 3
| ###
| ###
|
|
| 47.6
| 47.6
| 0.0 |
2008-Sep-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Sep-24 Wed
| ###
| ###
| 3
| 3
|
|
| 20.6
| 20.6
| 0.2 |
2008-Sep-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-22 Mon
| 3.2
| 3.2
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2008-Sep-19 Fri
| 3
| 3
| 3
| 3
| 3,342
| 10,026
| 58.8
| 58.8
| 0.2 |
2008-Sep-18 Thu
| 3
| 3
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2008-Sep-17 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Sep-16 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Sep-15 Mon
| 3.2
| 3.2
| 3
| 3
|
|
| 14.7
| 14.7
| 0.2 |
2008-Sep-12 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Sep-11 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| 80.7
| 80.7
| 0.2 |
2008-Sep-10 Wed
| 3.28
| 3.28
| 3.2
| 3.2
|
|
| 21.4
| 21.4
| 0.2 |
2008-Sep-09 Tue
| 3.28
| 3.28
| 3.28
| 3.28
| 0
|
|
|
| 0.2 |
2008-Sep-08 Mon
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| 62.2
| 62.2
| 0.2 |
2008-Sep-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2008-Sep-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-28 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Aug-27 Wed
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Aug-26 Tue
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Aug-25 Mon
| ###
| ###
| 3
| 3
| 2,359
| ###
| ###
| ###
| 0.2 |
2008-Aug-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Aug-20 Wed
| 3.2
| 3.2
| ###
| ###
| 1,527
| 2,443
| ###
| ###
| 0.0 |
2008-Aug-19 Tue
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Aug-18 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2008-Aug-15 Fri
| ###
| 3.2
| ###
| 3.2
|
|
| 79.1
| 79.1
| 0.2 |
2008-Aug-14 Thu
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2008-Aug-11 Mon
| 3.2
| ###
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Aug-08 Fri
| 3
| 3.25
| 3
| 3.25
|
|
| 95.0
| 95.0
| 0.2 |
2008-Aug-07 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2008-Aug-06 Wed
| 3
| 3
| ###
| ###
| 8,583
| 12,874
| 23.5
| 23.5
| 0.0 |
2008-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Aug-01 Fri
| ###
| 3
| ###
| 3
|
|
| 77.4
| 77.4
| 0.2 |
2008-Jul-31 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-30 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-29 Tue
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2008-Jul-28 Mon
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2008-Jul-25 Fri
| ###
| ###
| ###
| ###
| 13,854
| 0
| ###
| ###
| 0.0 |
2008-Jul-24 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-23 Wed
| 2.88
| 2.89
| 2.85
| 2.85
| 15,780
| 45,288
| ###
| ###
| ### |
2008-Jul-22 Tue
| 2.87
| ###
| 2.85
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-21 Mon
| 2.85
| ###
| 2.85
| 2.86
|
|
| 68.8
| 68.8
| 0.2 |
2008-Jul-18 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-15 Tue
| ###
| ###
| ###
| ###
| 3,974
| 0
| ###
| ###
| 0.0 |
2008-Jul-14 Mon
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2008-Jul-11 Fri
| ###
| 3
| ###
| 3
|
|
| 77.5
| 77.5
| 0.2 |
2008-Jul-10 Thu
| 3
| 3
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jul-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2008-Jul-08 Tue
| ###
| ###
| ###
| ###
| 8,781
| 0
| 34.1
| 34.1
| 0.0 |
2008-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| 39.4
| 39.4
| 0.0 |
2008-Jul-04 Fri
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2008-Jul-03 Thu
| 3.2
| 3.2
| 3
| 3
|
|
| 12.7
| 12.7
| 0.2 |
2008-Jul-02 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
2008-Jul-01 Tue
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2008-Jun-30 Mon
| ###
| ###
| ###
| ###
| 7,158
| 0
| ###
| ###
| 0.0 |
2008-Jun-27 Fri
| 3.2
| 3.2
| 3.2
| 3.2
| 342
| ###
| ###
| ###
| 0.2 |
2008-Jun-26 Thu
| ###
| ###
| ###
| ###
| 277
| 0
| 63.9
| 63.9
| 0.0 |
2008-Jun-25 Wed
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-24 Tue
| 3.26
| 3.26
| 3.2
| 3.2
|
|
| 28.8
| 28.8
| 0.2 |
2008-Jun-23 Mon
| 3.25
| ###
| 3.25
| 3.26
| 27,853
| ###
| 74.0
| 74.0
| 0.2 |
2008-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-19 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jun-18 Wed
| ###
| ###
| ###
| ###
| 2,020
| 0
| 75.3
| 75.3
| 0.0 |
2008-Jun-17 Tue
| ###
| ###
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Jun-16 Mon
| ###
| ###
| ###
| ###
| 4,078
| 0
| ###
| ###
| 0.0 |
2008-Jun-13 Fri
| 3.4
| 3.4
| ###
| ###
| 5,570
| ###
| 33.2
| 33.2
| 0.0 |
2008-Jun-12 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2008-Jun-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
2008-Jun-06 Fri
| 3.4
| ###
| 3.4
| ###
| 31,986
| 54,376
| 93.5
| 93.5
| 0.0 |
2008-Jun-05 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 3,150
| 11,025
| 75.9
| 75.9
| 0.3 |
2008-Jun-04 Wed
| 3.4
| 3.5
| 3.4
| 3.5
| 9,850
| 33,982
| ###
| ###
| 0.3 |
2008-Jun-03 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Jun-02 Mon
| ###
| ###
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-May-30 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2008-May-29 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2008-May-28 Wed
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 75.8
| 75.8
| 0.3 |
2008-May-27 Tue
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2008-May-26 Mon
| 3.83
| 3.83
| 3.81
| 3.81
| 2,587
| 9,882
| 40.7
| 40.7
| 0.3 |
2008-May-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-22 Thu
| 3.89
| ###
| 3.89
| ###
| 1,189
| ###
| ###
| ###
| 0.0 |
2008-May-21 Wed
| 3.82
| 3.82
| 3.82
| 3.82
| 0
|
|
|
| 0.3 |
2008-May-20 Tue
| 3.82
| 3.82
| 3.81
| 3.82
|
|
| ###
| ###
| 0.3 |
2008-May-19 Mon
| 3.89
| 3.89
| 3.89
| 3.89
| 1,129
| ###
| 67.2
| 67.2
| 0.3 |
2008-May-16 Fri
| ###
| ###
| 3.81
| 3.81
| 8,356
| ###
| 11.9
| 11.9
| 0.3 |
2008-May-15 Thu
| 3.8
| 4
| 3.8
| 4
|
|
| 90.8
| 90.8
| 0.3 |
2008-May-14 Wed
| 3.55
| 3.55
| 3.51
| 3.51
|
|
| 26.4
| 26.4
| ### |
2008-May-13 Tue
| 3.4
| 3.5
| 3.4
| 3.5
| 17,288
| 59,643
| ###
| ###
| 0.3 |
2008-May-12 Mon
| 3.28
| ###
| 3.28
| ###
| 7,327
| ###
| 71.9
| 71.9
| 0.0 |
2008-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2008-May-08 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 82.1
| 82.1
| 0.2 |
2008-May-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-May-06 Tue
| ###
| ###
| ###
| ###
| 9,480
| 0
| 22.9
| 22.9
| 0.0 |
2008-May-05 Mon
| 3.4
| 3.4
| ###
| ###
| 4,770
| ###
| 23.1
| 23.1
| 0.0 |
2008-May-02 Fri
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2008-May-01 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2008-Apr-30 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 7,546
| ###
| ###
| ###
| ### |
2008-Apr-29 Tue
| 3.4
| 3.44
| 3.4
| 3.44
| 11,546
| 39,487
| 77.3
| 77.3
| 0.2 |
2008-Apr-28 Mon
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 29.8
| 29.8
| 0.2 |
2008-Apr-24 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2008-Apr-23 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 66.4
| 66.4
| 0.2 |
2008-Apr-22 Tue
| 3.46
| 3.46
| 3.45
| 3.45
| 6,020
| ###
| 38.5
| 38.5
| ### |
2008-Apr-21 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 8,280
| ###
| 66.6
| 66.6
| ### |
2008-Apr-18 Fri
| 3.84
| 3.84
| 3.84
| 3.84
| 0
|
|
|
| 0.3 |
2008-Apr-17 Thu
| 3.84
| 3.84
| 3.84
| 3.84
|
|
| ###
| ###
| 0.3 |
2008-Apr-16 Wed
| 3.84
| 3.84
| 3.84
| 3.84
| 328
| 1,259
| ###
| ###
| 0.3 |
2008-Apr-15 Tue
| 3.85
| 3.85
| 3.85
| 3.85
|
|
| 65.5
| 65.5
| 0.3 |
2008-Apr-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Apr-11 Fri
| 3.5
| ###
| 3.5
| ###
| 2,650
| ###
| 98.0
| 98.0
| 0.0 |
2008-Apr-10 Thu
| 3.4
| 3.45
| 3.4
| 3.45
| 23,650
| ###
| 83.8
| 83.8
| ### |
2008-Apr-09 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 150
| ###
| 74.6
| 74.6
| ### |
2008-Apr-08 Tue
| ###
| 3.45
| ###
| 3.45
|
|
| 86.5
| 86.5
| ### |
2008-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| 66.7
| 66.7
| 0.0 |
2008-Apr-04 Fri
| ###
| 3.4
| 3.25
| ###
| 20,926
| 69,578
| 71.5
| 71.5
| 0.0 |
2008-Apr-03 Thu
| ###
| ###
| 3.2
| 3.2
| 5,250
| ###
| 14.9
| 14.9
| 0.2 |
2008-Apr-02 Wed
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2008-Apr-01 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2008-Mar-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 61.8
| 61.8
| 0.0 |
2008-Mar-26 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 61.5
| 61.5
| 0.2 |
2008-Mar-25 Tue
| 3.25
| 3.25
| ###
| ###
| 2,725
| 4,428
| ###
| ###
| 0.0 |
2008-Mar-20 Thu
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 73.5
| 73.5
| 0.2 |
2008-Mar-19 Wed
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| 69.1
| 69.1
| 0.2 |
2008-Mar-18 Tue
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2008-Mar-17 Mon
| 3.25
| 3.25
| 3.25
| 3.25
| 0
|
|
|
| 0.2 |
2008-Mar-14 Fri
| 3.25
| 3.25
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2008-Mar-13 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2008-Mar-12 Wed
| ###
| ###
| 3
| 3
| 17,577
| ###
| ###
| ###
| 0.2 |
2008-Mar-11 Tue
| ###
| ###
| 2.79
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-10 Mon
| ###
| ###
| ###
| ###
| 9,952
| 0
| ###
| ###
| 0.0 |
2008-Mar-07 Fri
| 3.25
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Mar-06 Thu
| 3.45
| 3.45
| 3.4
| 3.4
| 12,825
| 43,925
| 25.7
| 25.7
| 0.2 |
2008-Mar-05 Wed
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2008-Mar-04 Tue
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 45.3
| 45.3
| 0.3 |
2008-Mar-03 Mon
| 3.52
| 3.52
| 3.51
| 3.51
| 13,772
| ###
| 45.7
| 45.7
| ### |
2008-Feb-29 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-28 Thu
| 3.57
| ###
| 3.52
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2008-Feb-27 Wed
| ###
| ###
| ###
| ###
|
|
| 65.9
| 65.9
| 0.0 |
2008-Feb-26 Tue
| 3.52
| 3.52
| 3.52
| 3.52
| 0
|
|
|
| ### |
2008-Feb-25 Mon
| 3.53
| 3.53
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2008-Feb-22 Fri
| 3.55
| 3.55
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2008-Feb-21 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 1,170
| 4,153
| 69.5
| 69.5
| ### |
2008-Feb-20 Wed
| ###
| ###
| ###
| ###
| 8,671
| 0
| 25.3
| 25.3
| 0.0 |
2008-Feb-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Feb-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2008-Feb-15 Fri
| ###
| ###
| ###
| ###
| 379
| 0
| ###
| ###
| 0.0 |
2008-Feb-14 Thu
| 3.7
| 3.71
| 3.7
| 3.71
| 7,421
| ###
| ###
| ###
| ### |
2008-Feb-13 Wed
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2008-Feb-12 Tue
| 3.71
| 3.71
| ###
| ###
| 9,281
| ###
| ###
| ###
| 0.0 |
2008-Feb-11 Mon
| 3.75
| 3.86
| 3.71
| 3.86
| 11,753
| 44,485
| 92.0
| 92.0
| 0.3 |
2008-Feb-08 Fri
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| 65.7
| 65.7
| 0.3 |
2008-Feb-07 Thu
| ###
| 3.7
| ###
| 3.7
| 4,383
| ###
| 74.4
| 74.4
| 0.3 |
2008-Feb-06 Wed
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2008-Feb-05 Tue
| 3.82
| 3.84
| 3.75
| 3.75
| 19,947
| ###
| ###
| ###
| 0.3 |
2008-Feb-04 Mon
| 3.86
| 3.86
| 3.83
| 3.83
| 5,953
| 22,889
| 31.3
| 31.3
| ### |
2008-Feb-01 Fri
| ###
| ###
| 3.81
| 3.81
| 13,472
| ###
| 10.0
| 10.0
| 0.3 |
2008-Jan-31 Thu
| 4
| 4
| ###
| ###
| 2,145
| ###
| 29.8
| 29.8
| 0.0 |
2008-Jan-30 Wed
| ###
| ###
| ###
| ###
| 7,929
| 0
| 90.8
| 90.8
| 0.0 |
2008-Jan-29 Tue
| ###
| ###
| ###
| ###
|
|
| 43.0
| 43.0
| 0.0 |
2008-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2008-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-22 Tue
| 3.79
| 3.79
| 3.71
| 3.71
| 23,847
| 89,426
| ###
| ###
| ### |
2008-Jan-21 Mon
| 4
| 4
| 3.85
| 3.86
|
|
| 27.7
| 27.7
| 0.3 |
2008-Jan-18 Fri
| ###
| ###
| ###
| 4
| 2,856
| 0
| ###
| ###
| 0.3 |
2008-Jan-17 Thu
| ###
| ###
| ###
| 4
| 19,281
| 0
| ###
| ###
| 0.3 |
2008-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-15 Tue
| 4.22
| 4.22
| 4.2
| 4.2
| 7,370
| 31,027
| ###
| ###
| ### |
2008-Jan-14 Mon
| ###
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2008-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2008-Jan-10 Thu
| ###
| ###
| ###
| ###
| 6,381
| 0
| 32.9
| 32.9
| 0.0 |
2008-Jan-09 Wed
| ###
| ###
| ###
| ###
| 4,178
| 0
| 73.4
| 73.4
| 0.0 |
2008-Jan-08 Tue
| ###
| ###
| ###
| ###
| 1,852
| 0
| ###
| ###
| 0.0 |
2008-Jan-07 Mon
| 4.5
| 4.5
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2008-Jan-04 Fri
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| 66.8
| 66.8
| 0.3 |
2008-Jan-03 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| 17.2
| 17.2
| ### |
2008-Jan-02 Wed
| ###
| ###
| ###
| ###
| 3,849
| 0
| ###
| ###
| 0.0 |
2007-Dec-31 Mon
| 4.59
| ###
| 4.59
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2007-Dec-28 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Dec-27 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.2
| 66.2
| ### |
2007-Dec-24 Mon
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
2007-Dec-21 Fri
| 4.5
| ###
| 4.5
| ###
| 6,085
| ###
| ###
| ###
| 0.0 |
2007-Dec-20 Thu
| 4.5
| ###
| 4.5
| 4.5
| 15,159
| ###
| ###
| ###
| ### |
2007-Dec-19 Wed
| ###
| 4.55
| ###
| 4.55
| 19,653
| ###
| ###
| ###
| 0.3 |
2007-Dec-18 Tue
| 4.55
| 4.55
| ###
| 4.5
|
|
| ###
| ###
| ### |
2007-Dec-17 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| 58.3
| 58.3
| 0.3 |
2007-Dec-14 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 23.6
| 23.6
| 0.3 |
2007-Dec-13 Thu
| 4.8
| 4.8
| 4.78
| 4.78
| 12,774
| 61,187
| ###
| ###
| ### |
2007-Dec-12 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 1,050
| ###
| ###
| ###
| ### |
2007-Dec-11 Tue
| 4.85
| 4.85
| 4.85
| 4.85
| 1,750
| 8,487
| 68.4
| 68.4
| ### |
2007-Dec-10 Mon
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2007-Dec-07 Fri
| 4.88
| ###
| 4.88
| ###
| 7,840
| 19,129
| ###
| ###
| 0.0 |
2007-Dec-06 Thu
| 4.88
| 4.88
| 4.86
| 4.86
| 3,758
| ###
| ###
| ###
| 0.3 |
2007-Dec-05 Wed
| 4.88
| 4.88
| 4.86
| 4.86
| 5,475
| ###
| 34.7
| 34.7
| 0.3 |
2007-Dec-04 Tue
| 4.86
| 4.88
| 4.86
| 4.88
|
|
| ###
| ###
| 0.3 |
2007-Dec-03 Mon
| ###
| ###
| 4.86
| 4.86
|
|
| 31.8
| 31.8
| 0.3 |
2007-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| 60.5
| 60.5
| 0.0 |
2007-Nov-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-28 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-27 Tue
| ###
| ###
| 4.83
| 4.83
|
|
| 23.6
| 23.6
| 0.3 |
2007-Nov-26 Mon
| 4.89
| ###
| 4.82
| ###
| 35,688
| ###
| 65.9
| 65.9
| 0.0 |
2007-Nov-23 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 226
| 1,084
| ###
| ###
| 0.3 |
2007-Nov-22 Thu
| 4.74
| 4.81
| 4.74
| 4.8
|
|
| 83.5
| 83.5
| 0.3 |
2007-Nov-21 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2007-Nov-20 Tue
| 4.58
| ###
| 4.55
| ###
| 7,584
| 17,253
| 81.5
| 81.5
| 0.0 |
2007-Nov-19 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Nov-16 Fri
| ###
| ###
| 4.54
| 4.55
|
|
| ###
| ###
| 0.3 |
2007-Nov-15 Thu
| 4.55
| 4.55
| 4.54
| 4.54
|
|
| ###
| ###
| 0.3 |
2007-Nov-14 Wed
| ###
| 4.57
| ###
| 4.54
| 35,755
| ###
| 90.7
| 90.7
| 0.3 |
2007-Nov-13 Tue
| 4.25
| ###
| 4.25
| 4.25
|
|
| 67.6
| 67.6
| ### |
2007-Nov-12 Mon
| 4.25
| 4.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-09 Fri
| ###
| 4.2
| ###
| 4.2
| 20,072
| 42,151
| 75.4
| 75.4
| ### |
2007-Nov-08 Thu
| 4.25
| ###
| 4.2
| ###
| 28,147
| ###
| 81.5
| 81.5
| 0.0 |
2007-Nov-07 Wed
| 4.5
| 4.5
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2007-Nov-06 Tue
| 4.57
| 4.57
| 4.5
| 4.57
|
|
| 64.9
| 64.9
| ### |
2007-Nov-05 Mon
| 4.78
| 4.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Nov-02 Fri
| 4.73
| 4.79
| 4.73
| 4.79
|
|
| 72.9
| 72.9
| 0.3 |
2007-Nov-01 Thu
| 4.8
| 4.8
| 4.71
| 4.8
|
|
| 58.6
| 58.6
| 0.3 |
2007-Oct-31 Wed
| 4.84
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2007-Oct-30 Tue
| 4.88
| 4.88
| 4.85
| 4.85
| 12,353
| ###
| 33.7
| 33.7
| ### |
2007-Oct-29 Mon
| 5
| 5
| 4.85
| 4.85
|
|
| 14.8
| 14.8
| ### |
2007-Oct-26 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-25 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2007-Oct-24 Wed
| ###
| ###
| ###
| ###
| 2,988
| 0
| 27.6
| 27.6
| 0.0 |
2007-Oct-23 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2007-Oct-22 Mon
| ###
| ###
| ###
| ###
| 4,727
| 0
| 67.8
| 67.8
| 0.0 |
2007-Oct-19 Fri
| 5
| 5
| ###
| 5
|
|
| 68.5
| 68.5
| 0.4 |
2007-Oct-18 Thu
| ###
| ###
| ###
| 5
| 69,941
| 0
| ###
| ###
| 0.4 |
2007-Oct-17 Wed
| ###
| 5
| ###
| ###
| 30,384
| ###
| ###
| ###
| 0.0 |
2007-Oct-16 Tue
| ###
| 5
| ###
| 5
| 48,753
| 121,882
| 75.8
| 75.8
| 0.4 |
2007-Oct-15 Mon
| ###
| ###
| ###
| ###
| 31,384
| 0
| 42.2
| 42.2
| 0.0 |
2007-Oct-12 Fri
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
2007-Oct-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Oct-08 Mon
| ###
| ###
| ###
| ###
| 14,724
| 0
| ###
| ###
| 0.0 |
2007-Oct-05 Fri
| ###
| ###
| 5
| ###
| 9,859
| 24,647
| 62.8
| 62.8
| 0.0 |
2007-Oct-04 Thu
| 5
| 5
| 5
| 5
|
|
| 73.1
| 73.1
| 0.4 |
2007-Oct-03 Wed
| ###
| ###
| ###
| ###
| 18,041
| 0
| 29.2
| 29.2
| 0.0 |
2007-Oct-02 Tue
| 5.21
| 5.21
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2007-Oct-01 Mon
| 5.22
| 5.25
| 5.21
| 5.25
| 14,954
| ###
| ###
| ###
| 0.4 |
2007-Sep-28 Fri
| 5.21
| 5.24
| 5.21
| 5.21
| 17,385
| ###
| 59.6
| 59.6
| 0.4 |
2007-Sep-27 Thu
| 5.21
| 5.22
| 5.21
| 5.21
| 8,840
| ###
| 61.8
| 61.8
| 0.4 |
2007-Sep-26 Wed
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2007-Sep-25 Tue
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| 64.4
| 64.4
| 0.4 |
2007-Sep-24 Mon
| 5.21
| 5.25
| 5.21
| 5.21
| 37,873
| 198,075
| 62.2
| 62.2
| 0.4 |
2007-Sep-21 Fri
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Sep-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-19 Wed
| ###
| ###
| ###
| ###
|
|
| 78.0
| 78.0
| 0.0 |
2007-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| 48.1
| 48.1
| 0.0 |
2007-Sep-17 Mon
| ###
| ###
| ###
| ###
| 17,740
| 0
| 36.5
| 36.5
| 0.0 |
2007-Sep-14 Fri
| ###
| ###
| ###
| ###
| 17,088
| 0
| ###
| ###
| 0.0 |
2007-Sep-13 Thu
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2007-Sep-12 Wed
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2007-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-07 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Sep-06 Thu
| ###
| ###
| ###
| ###
| 13,554
| 0
| 34.8
| 34.8
| 0.0 |
2007-Sep-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Sep-04 Tue
| ###
| 5.2
| ###
| ###
| 8,953
| 23,277
| 21.2
| 21.2
| 0.0 |
2007-Sep-03 Mon
| ###
| ###
| ###
| ###
| 6,583
| 0
| 80.0
| 80.0
| 0.0 |
2007-Aug-31 Fri
| ###
| ###
| ###
| ###
|
|
| 54.5
| 54.5
| 0.0 |
2007-Aug-30 Thu
| ###
| ###
| ###
| ###
|
|
| 30.8
| 30.8
| 0.0 |
2007-Aug-29 Wed
| 5.2
| 5.22
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2007-Aug-28 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-24 Fri
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2007-Aug-23 Thu
| 5.25
| 5.25
| ###
| ###
| 9,079
| ###
| ###
| ###
| 0.0 |
2007-Aug-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Aug-21 Tue
| ###
| 5.2
| ###
| ###
| 5,583
| ###
| 70.2
| 70.2
| 0.0 |
2007-Aug-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-16 Thu
| ###
| ###
| ###
| ###
| 16,489
| 0
| 52.3
| 52.3
| 0.0 |
2007-Aug-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-13 Mon
| ###
| ###
| ###
| ###
| 1,656
| 0
| ###
| ###
| 0.0 |
2007-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 42.0
| 42.0
| 0.0 |
2007-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| 61.9
| 61.9
| 0.0 |
2007-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2007-Aug-07 Tue
| 5.25
| 5.27
| 5.25
| 5.27
| 3,776
| ###
| ###
| ###
| ### |
2007-Aug-06 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Aug-03 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 7,887
| ###
| 69.9
| 69.9
| ### |
2007-Aug-02 Thu
| 5.24
| 5.24
| 5.24
| 5.24
|
|
| 78.3
| 78.3
| 0.4 |
2007-Aug-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-31 Tue
| 5.21
| 5.27
| ###
| 5.27
|
|
| 69.3
| 69.3
| ### |
2007-Jul-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2007-Jul-27 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2007-Jul-26 Thu
| 5.22
| 5.22
| 5.22
| 5.22
| 3,070
| 16,025
| 75.5
| 75.5
| 0.4 |
2007-Jul-25 Wed
| 5.25
| ###
| 5.2
| 5.21
| 4,877
| 12,680
| 28.7
| 28.7
| 0.4 |
2007-Jul-24 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 0
|
|
|
| ### |
2007-Jul-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-19 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 1,380
| 7,176
| 63.5
| 63.5
| ### |
2007-Jul-18 Wed
| 5.2
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2007-Jul-17 Tue
| 5.23
| 5.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jul-16 Mon
| 5.23
| ###
| 5.23
| 5.23
| 15,343
| 40,121
| ###
| ###
| ### |
2007-Jul-13 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-11 Wed
| 5.29
| 5.29
| 5.23
| 5.23
|
|
| 25.2
| 25.2
| ### |
2007-Jul-10 Tue
| 5.25
| 5.29
| 5.25
| 5.29
|
|
| 76.6
| 76.6
| 0.4 |
2007-Jul-09 Mon
| 5.27
| 5.28
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2007-Jul-06 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jul-05 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 62.1
| 62.1
| 0.4 |
2007-Jul-04 Wed
| 5.26
| 5.26
| 5.26
| 5.26
| 3,075
| 16,174
| ###
| ###
| 0.4 |
2007-Jul-03 Tue
| 5.27
| 5.27
| 5.21
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Jul-02 Mon
| 5.26
| 5.26
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2007-Jun-29 Fri
| 5.28
| ###
| 5.26
| 5.26
| 1,650
| ###
| 32.7
| 32.7
| 0.4 |
2007-Jun-28 Thu
| 5.27
| 5.27
| 5.26
| 5.26
| 9,026
| 47,521
| 34.8
| 34.8
| 0.4 |
2007-Jun-27 Wed
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
2007-Jun-26 Tue
| ###
| ###
| 5.28
| 5.28
| 953
| ###
| 42.2
| 42.2
| 0.4 |
2007-Jun-25 Mon
| ###
| ###
| 5.28
| 5.28
| 7,088
| ###
| ###
| ###
| 0.4 |
2007-Jun-22 Fri
| ###
| ###
| ###
| ###
| 27,383
| 0
| 27.4
| 27.4
| 0.0 |
2007-Jun-21 Thu
| ###
| ###
| ###
| ###
| 1,042
| 0
| ###
| ###
| 0.0 |
2007-Jun-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-18 Mon
| 5.27
| 5.27
| 5.25
| 5.25
|
|
| 38.0
| 38.0
| 0.4 |
2007-Jun-15 Fri
| 5.27
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-14 Thu
| ###
| ###
| 5.27
| 5.27
| 34,985
| 92,185
| ###
| ###
| ### |
2007-Jun-13 Wed
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-12 Tue
| ###
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jun-08 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2007-Jun-07 Thu
| ###
| ###
| ###
| ###
| 13,340
| 0
| ###
| ###
| 0.0 |
2007-Jun-06 Wed
| 5.42
| 5.42
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2007-Jun-05 Tue
| 5.42
| 5.42
| 5.42
| 5.42
|
|
| 68.9
| 68.9
| 0.4 |
2007-Jun-04 Mon
| 5.45
| 5.45
| ###
| 5.45
| 11,787
| ###
| 66.3
| 66.3
| ### |
2007-Jun-01 Fri
| 5.5
| 5.5
| 5.42
| 5.42
| 13,185
| ###
| 22.0
| 22.0
| 0.4 |
2007-May-31 Thu
| 5.5
| 5.5
| 5.5
| 5.5
| 2,027
| 11,148
| ###
| ###
| 0.4 |
2007-May-30 Wed
| 5.5
| 5.55
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-May-29 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-28 Mon
| 5.49
| 5.54
| 5.49
| 5.54
|
|
| ###
| ###
| 0.4 |
2007-May-25 Fri
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2007-May-24 Thu
| 5.45
| 5.45
| 5.43
| 5.45
|
|
| 73.2
| 73.2
| ### |
2007-May-23 Wed
| 5.5
| 5.5
| 5.45
| 5.45
| 720
| 3,941
| 29.3
| 29.3
| ### |
2007-May-22 Tue
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2007-May-21 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-18 Fri
| 5.51
| 5.54
| 5.5
| 5.5
|
|
| 40.2
| 40.2
| 0.4 |
2007-May-17 Thu
| 5.45
| 5.45
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2007-May-16 Wed
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| 22.1
| 22.1
| 0.4 |
2007-May-15 Tue
| 5.44
| 5.5
| 5.44
| 5.5
| 7,649
| 41,840
| ###
| ###
| 0.4 |
2007-May-14 Mon
| 5.44
| 5.44
| 5.44
| 5.44
|
|
| 68.2
| 68.2
| 0.4 |
2007-May-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-May-10 Thu
| 5.44
| 5.44
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
2007-May-09 Wed
| 5.44
| 5.48
| 5.44
| 5.48
| 326
| 1,779
| ###
| ###
| ### |
2007-May-08 Tue
| 5.4
| 5.44
| ###
| 5.44
|
|
| 76.2
| 76.2
| 0.4 |
2007-May-07 Mon
| 5.44
| 5.44
| 5.4
| 5.4
|
|
| 31.5
| 31.5
| 0.4 |
2007-May-04 Fri
| 5.4
| 5.5
| 5.4
| 5.44
| 21,584
| ###
| 67.9
| 67.9
| 0.4 |
2007-May-03 Thu
| 5.45
| 5.58
| 5.4
| 5.43
| 10,371
| ###
| 31.3
| 31.3
| 0.4 |
2007-May-02 Wed
| 5.44
| 5.58
| 5.44
| 5.58
|
|
| 84.4
| 84.4
| 0.4 |
2007-May-01 Tue
| 5.45
| 5.45
| 5.44
| 5.44
|
|
| 44.8
| 44.8
| 0.4 |
2007-Apr-30 Mon
| ###
| ###
| 5.45
| 5.45
| 1,673
| 4,558
| 15.0
| 15.0
| ### |
2007-Apr-27 Fri
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2007-Apr-26 Thu
| ###
| ###
| ###
| ###
| 427
| 0
| 69.8
| 69.8
| 0.0 |
2007-Apr-24 Tue
| 5.5
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-23 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-20 Fri
| 5.5
| 5.5
| 5.45
| 5.49
|
|
| ###
| ###
| 0.4 |
2007-Apr-19 Thu
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 76.6
| 76.6
| 0.4 |
2007-Apr-18 Wed
| 5.5
| 5.5
| 5.5
| 5.5
|
|
| 64.9
| 64.9
| 0.4 |
2007-Apr-17 Tue
| 5.45
| 5.45
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2007-Apr-16 Mon
| 5.5
| 5.5
| 5.45
| 5.45
| 5,743
| 31,442
| 27.9
| 27.9
| ### |
2007-Apr-13 Fri
| 5.58
| ###
| 5.5
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-12 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-11 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-10 Tue
| 5.42
| 5.59
| 5.42
| 5.59
|
|
| 84.2
| 84.2
| ### |
2007-Apr-05 Thu
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Apr-04 Wed
| 5.4
| 5.41
| ###
| 5.4
|
|
| 62.8
| 62.8
| 0.4 |
2007-Apr-03 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-02 Mon
| 5.48
| 5.48
| ###
| ###
| 14,483
| 39,683
| 17.7
| 17.7
| 0.0 |
2007-Mar-30 Fri
| 5.45
| 5.46
| 5.45
| 5.46
| 2,277
| 12,421
| ###
| ###
| ### |
2007-Mar-29 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| 62.7
| 62.7
| 0.0 |
2007-Mar-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-27 Tue
| ###
| 5.4
| ###
| 5.4
| 15,953
| 43,073
| 69.9
| 69.9
| 0.4 |
2007-Mar-26 Mon
| 5.4
| 5.4
| ###
| ###
| 20,750
| 56,025
| 19.1
| 19.1
| 0.0 |
2007-Mar-23 Fri
| 5.44
| 5.45
| 5.44
| 5.45
|
|
| 66.6
| 66.6
| ### |
2007-Mar-22 Thu
| 5.4
| 5.45
| 5.4
| 5.45
| 6,740
| ###
| 74.3
| 74.3
| ### |
2007-Mar-21 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2007-Mar-20 Tue
| 5.4
| 5.4
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2007-Mar-19 Mon
| 5.45
| 5.45
| 5.4
| 5.4
| 16,951
| 91,959
| 27.4
| 27.4
| 0.4 |
2007-Mar-16 Fri
| 5.4
| 5.4
| 5.4
| 5.4
| 1,450
| ###
| 67.8
| 67.8
| 0.4 |
2007-Mar-15 Thu
| 5.41
| 5.41
| 5.4
| 5.4
| 1,120
| 6,053
| 29.9
| 29.9
| 0.4 |
2007-Mar-14 Wed
| 5.45
| 5.45
| 5.4
| 5.4
|
|
| 33.4
| 33.4
| 0.4 |
2007-Mar-13 Tue
| ###
| ###
| 5.5
| 5.5
|
|
| 22.2
| 22.2
| 0.4 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-07 Wed
| 5.45
| ###
| 5.45
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2007-Mar-06 Tue
| 5.45
| 5.45
| 5.4
| 5.4
| 20,442
| ###
| 19.8
| 19.8
| 0.4 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 8,775
| 0
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Mar-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-28 Wed
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| 30.5
| 30.5
| 0.4 |
2007-Feb-27 Tue
| 5.84
| 5.84
| 5.84
| 5.84
|
|
| ###
| ###
| 0.4 |
2007-Feb-26 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-23 Fri
| 5.84
| 5.84
| 5.84
| 5.84
| 385
| 2,248
| 65.8
| 65.8
| 0.4 |
2007-Feb-22 Thu
| 5.84
| 5.84
| 5.84
| 5.84
| 4,325
| 25,258
| 66.1
| 66.1
| 0.4 |
2007-Feb-21 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-20 Tue
| 5.84
| 5.84
| 5.84
| 5.84
| 340
| 1,985
| 70.5
| 70.5
| 0.4 |
2007-Feb-19 Mon
| 5.84
| 5.84
| 5.79
| 5.79
|
|
| 27.4
| 27.4
| ### |
2007-Feb-16 Fri
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 69.8
| 69.8
| 0.4 |
2007-Feb-15 Thu
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2007-Feb-14 Wed
| ###
| ###
| 5.89
| ###
| 3,425
| 10,086
| 67.0
| 67.0
| 0.0 |
2007-Feb-13 Tue
| 5.83
| 5.83
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Feb-12 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-09 Fri
| 5.86
| 5.86
| 5.8
| 5.8
| 4,221
| ###
| ###
| ###
| 0.4 |
2007-Feb-08 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Feb-07 Wed
| 5.85
| 5.85
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Feb-06 Tue
| 5.82
| 5.82
| 5.82
| 5.82
|
|
| ###
| ###
| 0.4 |
2007-Feb-05 Mon
| 5.85
| 5.85
| 5.85
| 5.85
|
|
| 72.1
| 72.1
| 0.4 |
2007-Feb-02 Fri
| 5.75
| 5.75
| 5.75
| 5.75
| 145
| ###
| 65.7
| 65.7
| ### |
2007-Feb-01 Thu
| 5.81
| 5.81
| 5.73
| 5.73
|
|
| 26.8
| 26.8
| ### |
2007-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2007-Jan-30 Tue
| 5.76
| 5.8
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2007-Jan-29 Mon
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 71.3
| 71.3
| 0.4 |
2007-Jan-25 Thu
| 5.73
| 5.8
| 5.73
| 5.8
| 1,625
| ###
| 79.6
| 79.6
| 0.4 |
2007-Jan-24 Wed
| ###
| ###
| 5.75
| 5.75
| 11,877
| 34,146
| 13.8
| 13.8
| ### |
2007-Jan-23 Tue
| ###
| 6
| 5.8
| 5.8
|
|
| 13.3
| 13.3
| 0.4 |
2007-Jan-22 Mon
| 5.7
| 5.7
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2007-Jan-19 Fri
| 6
| 6
| 5.8
| 5.8
| 8,420
| 49,678
| ###
| ###
| 0.4 |
2007-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| ###
| ###
| ###
| ###
| 1,381
| 0
| 71.9
| 71.9
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| 5.8
| 5.8
| 650
| 1,885
| ###
| ###
| 0.4 |
2007-Jan-15 Mon
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2007-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-10 Wed
| 6
| 6
| 6
| 6
|
|
| 77.0
| 77.0
| 0.4 |
2007-Jan-09 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Jan-08 Mon
| 6
| 6
| 6
| 6
| 146
| 876
| ###
| ###
| 0.4 |
2007-Jan-05 Fri
| ###
| 6
| ###
| 6
| 3,350
| 10,050
| 75.6
| 75.6
| 0.4 |
2007-Jan-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| ###
| ###
| 5.85
| 5.85
| 2,550
| 7,458
| ###
| ###
| 0.4 |
2007-Jan-02 Tue
| 5.7
| 5.88
| 5.7
| 5.88
| 1,950
| ###
| 86.2
| 86.2
| 0.4 |
2006-Dec-29 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-28 Thu
| ###
| ###
| ###
| ###
| 4,555
| 0
| 22.8
| 22.8
| 0.0 |
2006-Dec-27 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
| 525
| 0
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| ###
| ###
| ###
| ###
| 2,570
| 0
| ###
| ###
| 0.0 |
2006-Dec-20 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-19 Tue
| 5.59
| ###
| 5.59
| ###
| 8,250
| 23,058
| ###
| ###
| 0.0 |
2006-Dec-18 Mon
| 6
| 6
| 5.5
| 5.52
| 4,870
| ###
| ###
| ###
| 0.4 |
2006-Dec-15 Fri
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Dec-14 Thu
| 6
| 6
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Dec-13 Wed
| ###
| ###
| 6
| 6
|
|
| ###
| ###
| 0.4 |
2006-Dec-12 Tue
| ###
| ###
| ###
| ###
| 7,385
| 0
| ###
| ###
| 0.0 |
2006-Dec-11 Mon
| 5.72
| 5.86
| 5.72
| 5.86
| 7,121
| ###
| ###
| ###
| 0.4 |
2006-Dec-08 Fri
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-07 Thu
| 5.58
| ###
| 5.57
| 5.59
| 23,977
| 66,775
| ###
| ###
| ### |
2006-Dec-06 Wed
| 5.59
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-05 Tue
| 5.49
| ###
| 5.49
| ###
| 11,527
| 31,641
| 86.3
| 86.3
| 0.0 |
2006-Dec-04 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-28 Tue
| 5.45
| 5.45
| 5.44
| 5.44
|
|
| 39.8
| 39.8
| 0.4 |
2006-Nov-27 Mon
| 5.4
| 5.5
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Nov-24 Fri
| ###
| 5.45
| ###
| 5.4
| 2,325
| ###
| ###
| ###
| 0.4 |
2006-Nov-23 Thu
| ###
| ###
| ###
| ###
| 4,172
| 0
| 68.5
| 68.5
| 0.0 |
2006-Nov-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 11,885
| 0
| 80.9
| 80.9
| 0.0 |
2006-Nov-17 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-16 Thu
| 5.28
| ###
| 5.28
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-15 Wed
| 5.28
| 5.28
| 5.28
| 5.28
| 572
| 3,020
| 68.4
| 68.4
| 0.4 |
2006-Nov-14 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 877
| ###
| 64.9
| 64.9
| 0.4 |
2006-Nov-13 Mon
| 5.28
| 5.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| 5.28
| 5.28
| 5.28
| 5.28
|
|
| 60.9
| 60.9
| 0.4 |
2006-Nov-09 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Nov-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-07 Tue
| ###
| 5.2
| ###
| ###
|
|
| 68.1
| 68.1
| 0.0 |
2006-Nov-06 Mon
| 5.21
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2006-Nov-03 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 313,674
| 790,458
| ###
| ###
| ### |
2006-Nov-02 Thu
| 2.52
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2006-Nov-01 Wed
| 2.51
| 2.54
| 2.51
| 2.52
| 1,445,452
| ###
| 67.2
| 67.2
| ### |
2006-Oct-31 Tue
| 2.52
| ###
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2006-Oct-30 Mon
| 5.2
| 5.25
| ###
| 5.25
| 13,140
| ###
| 73.8
| 73.8
| 0.4 |
2006-Oct-27 Fri
| 5.2
| 5.2
| 5.2
| 5.2
| 576
| ###
| 70.1
| 70.1
| ### |
2006-Oct-26 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 3,421
| 17,789
| 65.2
| 65.2
| ### |
2006-Oct-25 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 65.6
| 65.6
| ### |
2006-Oct-24 Tue
| ###
| ###
| 5.2
| 5.23
|
|
| 26.2
| 26.2
| ### |
2006-Oct-23 Mon
| 5.25
| ###
| 5.25
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2006-Oct-20 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-19 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-18 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Oct-17 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| ###
| 5.2
| 5.25
| 4,850
| ###
| ###
| ###
| 0.4 |
2006-Oct-13 Fri
| 5.2
| 5.28
| 5.2
| 5.28
|
|
| 79.6
| 79.6
| 0.4 |
2006-Oct-12 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Oct-11 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 61.7
| 61.7
| 0.4 |
2006-Oct-10 Tue
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 61.6
| 61.6
| 0.4 |
2006-Oct-09 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-05 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Oct-04 Wed
| 5.2
| 5.2
| 5.2
| 5.2
| 150
| 780
| 68.8
| 68.8
| ### |
2006-Oct-03 Tue
| ###
| ###
| ###
| ###
| 185
| 0
| 69.7
| 69.7
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
| 2,221
| 0
| ###
| ###
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 58.1
| 58.1
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 875
| 0
| 63.6
| 63.6
| 0.0 |
2006-Sep-27 Wed
| 5.24
| 5.25
| 5.24
| 5.25
| 2,750
| 14,423
| ###
| ###
| 0.4 |
2006-Sep-26 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2006-Sep-21 Thu
| 5.2
| 5.2
| ###
| ###
| 3,477
| 9,040
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2006-Sep-19 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
| 247
| 0
| 66.7
| 66.7
| 0.0 |
2006-Sep-14 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-11 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-08 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-07 Thu
| 5.29
| 5.29
| 5.29
| 5.29
|
|
| 65.2
| 65.2
| 0.4 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2006-Sep-05 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2006-Sep-01 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 5.26
| 5.26
|
|
| ###
| ###
| 0.4 |
2006-Aug-30 Wed
| 5.25
| 5.59
| 5.25
| 5.59
|
|
| ###
| ###
| ### |
2006-Aug-29 Tue
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 66.5
| 66.5
| ### |
2006-Aug-28 Mon
| 5.5
| 5.5
| ###
| ###
|
|
| 11.0
| 11.0
| 0.0 |
2006-Aug-25 Fri
| 5.55
| 5.55
| 5.5
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Aug-24 Thu
| 5.59
| 5.59
| 5.59
| 5.59
| 2,775
| ###
| ###
| ###
| ### |
2006-Aug-23 Wed
| 5.5
| 5.56
| 5.5
| 5.56
| 2,370
| ###
| 76.4
| 76.4
| 0.4 |
2006-Aug-22 Tue
| 5.4
| 5.5
| 5.4
| 5.5
|
|
| ###
| ###
| 0.4 |
2006-Aug-21 Mon
| ###
| ###
| ###
| ###
| 4,340
| 0
| 72.1
| 72.1
| 0.0 |
2006-Aug-18 Fri
| ###
| ###
| ###
| ###
| 5,324
| 0
| 66.0
| 66.0
| 0.0 |
2006-Aug-17 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2006-Aug-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-15 Tue
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2006-Aug-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 91.9
| 91.9
| 0.0 |
2006-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-07 Mon
| 5.4
| 5.45
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2006-Aug-04 Fri
| 5
| 5.56
| 5
| 5.56
|
|
| 98.8
| 98.8
| 0.4 |
2006-Aug-03 Thu
| 4.88
| 5
| 4.88
| 5
| 14,073
| 69,520
| 87.0
| 87.0
| 0.4 |
2006-Aug-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Aug-01 Tue
| 4.87
| 4.87
| 4.85
| 4.85
| 1,923
| 9,345
| 35.0
| 35.0
| ### |
2006-Jul-31 Mon
| ###
| ###
| 4.87
| 4.87
|
|
| 21.3
| 21.3
| 0.3 |
2006-Jul-28 Fri
| 4.82
| 4.82
| 4.82
| 4.82
| 1,741
| ###
| ###
| ###
| 0.3 |
2006-Jul-27 Thu
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2006-Jul-24 Mon
| 4.85
| ###
| 4.85
| ###
| 6,874
| ###
| ###
| ###
| 0.0 |
2006-Jul-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-20 Thu
| 4.8
| ###
| 4.8
| ###
|
|
| 86.4
| 86.4
| 0.0 |
2006-Jul-19 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 75.6
| 75.6
| 0.3 |
2006-Jul-18 Tue
| 4.79
| 4.8
| 4.79
| 4.8
| 1,587
| ###
| ###
| ###
| 0.3 |
2006-Jul-17 Mon
| 4.85
| 4.85
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2006-Jul-13 Thu
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
2006-Jul-12 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 3,074
| ###
| ###
| ###
| ### |
2006-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2006-Jul-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-07 Fri
| 4.85
| 4.85
| 4.85
| 4.85
| 1,142
| ###
| ###
| ###
| ### |
2006-Jul-06 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jul-05 Wed
| 4.77
| 4.8
| 4.77
| 4.8
|
|
| 70.3
| 70.3
| 0.3 |
2006-Jul-04 Tue
| 4.76
| 4.76
| 4.76
| 4.76
| 18,557
| ###
| 67.8
| 67.8
| ### |
2006-Jul-03 Mon
| 4.8
| 4.85
| 4.74
| 4.74
| 15,285
| ###
| 22.5
| 22.5
| 0.3 |
2006-Jun-30 Fri
| 4.82
| 4.82
| 4.8
| 4.8
|
|
| 34.6
| 34.6
| 0.3 |
2006-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-22 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-21 Wed
| 4.74
| 4.85
| 4.74
| 4.85
| 3,522
| 16,887
| 86.5
| 86.5
| ### |
2006-Jun-20 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2006-Jun-19 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Jun-16 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-15 Thu
| 4.76
| 4.76
| 4.73
| 4.73
|
|
| 24.3
| 24.3
| 0.3 |
2006-Jun-14 Wed
| 4.84
| 4.84
| 4.76
| 4.76
|
|
| 26.3
| 26.3
| ### |
2006-Jun-13 Tue
| 4.77
| 4.77
| 4.77
| 4.77
| 2,442
| 11,648
| ###
| ###
| ### |
2006-Jun-09 Fri
| 4.77
| 4.77
| 4.77
| 4.77
| 4,887
| ###
| 70.0
| 70.0
| ### |
2006-Jun-08 Thu
| 4.81
| 4.81
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2006-Jun-07 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Jun-06 Tue
| 4.8
| 4.8
| 4.79
| 4.79
|
|
| 40.4
| 40.4
| 0.3 |
2006-Jun-05 Mon
| 4.79
| 4.8
| 4.79
| 4.8
|
|
| 69.4
| 69.4
| 0.3 |
2006-Jun-02 Fri
| 4.75
| 4.79
| 4.75
| 4.79
|
|
| ###
| ###
| 0.3 |
2006-Jun-01 Thu
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 68.1
| 68.1
| ### |
2006-May-31 Wed
| 4.83
| 4.83
| 4.7
| 4.75
| 7,324
| ###
| 20.6
| 20.6
| ### |
2006-May-30 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-May-29 Mon
| ###
| 4.89
| ###
| 4.89
|
|
| ###
| ###
| ### |
2006-May-26 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2006-May-25 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2006-May-24 Wed
| 4.73
| 4.73
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-May-23 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-22 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-19 Fri
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-May-18 Thu
| 4.71
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-May-17 Wed
| 4.8
| 4.8
| 4.8
| 4.8
| 5,150
| 24,720
| ###
| ###
| 0.3 |
2006-May-16 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-May-15 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2006-May-12 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 71.2
| 71.2
| ### |
2006-May-11 Thu
| ###
| ###
| 4.85
| 4.85
| 2,527
| 6,127
| 26.4
| 26.4
| ### |
2006-May-10 Wed
| 4.83
| ###
| 4.83
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2006-May-09 Tue
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| 65.6
| 65.6
| ### |
2006-May-08 Mon
| 4.8
| 4.8
| 4.78
| 4.78
|
|
| 31.9
| 31.9
| ### |
2006-May-05 Fri
| 4.82
| 4.82
| 4.78
| 4.78
| 21,255
| 102,024
| 21.2
| 21.2
| ### |
2006-May-04 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 129
| 625
| ###
| ###
| ### |
2006-May-03 Wed
| 4.73
| 4.8
| 4.73
| 4.8
| 11,789
| 56,174
| ###
| ###
| 0.3 |
2006-May-02 Tue
| 4.73
| 4.73
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2006-May-01 Mon
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
| 2,150
| 0
| 69.0
| 69.0
| 0.0 |
2006-Apr-27 Thu
| 4.7
| 4.73
| 4.7
| 4.73
|
|
| 76.9
| 76.9
| 0.3 |
2006-Apr-26 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Apr-24 Mon
| 4.73
| 4.73
| 4.73
| 4.73
|
|
| ###
| ###
| 0.3 |
2006-Apr-21 Fri
| ###
| 4.7
| ###
| 4.7
| 2,451
| 5,759
| ###
| ###
| 0.3 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2006-Apr-19 Wed
| 4.71
| 4.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-18 Tue
| 4.72
| 4.73
| 4.72
| 4.73
| 4,577
| 21,626
| 64.9
| 64.9
| 0.3 |
2006-Apr-13 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 71.4
| 71.4
| 0.3 |
2006-Apr-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-10 Mon
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2006-Apr-07 Fri
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Apr-06 Thu
| ###
| 4.7
| ###
| ###
| 16,250
| 38,187
| 27.6
| 27.6
| 0.0 |
2006-Apr-05 Wed
| ###
| ###
| ###
| ###
| 3,040
| 0
| 66.3
| 66.3
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| ###
| ###
| 1,750
| 0
| 72.4
| 72.4
| 0.0 |
2006-Apr-03 Mon
| ###
| ###
| ###
| ###
| 8,789
| 0
| 33.7
| 33.7
| 0.0 |
2006-Mar-31 Fri
| ###
| ###
| ###
| ###
| 1,075
| 0
| 60.5
| 60.5
| 0.0 |
2006-Mar-30 Thu
| ###
| ###
| ###
| ###
| 9,873
| 0
| ###
| ###
| 0.0 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| ###
| ###
| ###
| ###
| 4,040
| 0
| ###
| ###
| 0.0 |
2006-Mar-27 Mon
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-22 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2006-Mar-21 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Mar-20 Mon
| ###
| ###
| ###
| ###
|
|
| 67.1
| 67.1
| 0.0 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2006-Mar-14 Tue
| ###
| 4.75
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2006-Mar-13 Mon
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-10 Fri
| 4.59
| ###
| 4.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 4.56
| 4.56
| 4.55
| 4.55
| 2,880
| ###
| 28.5
| 28.5
| 0.3 |
2006-Mar-08 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| 18.6
| 18.6
| 0.3 |
2006-Mar-07 Tue
| 4.55
| ###
| 4.55
| ###
| 30,573
| 69,553
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| ###
| ###
| 4.51
| 4.51
|
|
| 18.3
| 18.3
| 0.3 |
2006-Mar-03 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| 6.1
| 6.1
| 0.0 |
2006-Mar-02 Thu
| 4.8
| ###
| 4.8
| ###
| 9,925
| 23,820
| ###
| ###
| 0.0 |
2006-Mar-01 Wed
| 4.8
| 4.83
| 4.8
| 4.8
| 17,775
| 85,586
| ###
| ###
| 0.3 |
2006-Feb-28 Tue
| 4.71
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
2006-Feb-27 Mon
| ###
| 4.74
| ###
| 4.7
| 11,180
| ###
| ###
| ###
| 0.3 |
2006-Feb-24 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-23 Thu
| ###
| 4.7
| ###
| ###
|
|
| 20.6
| 20.6
| 0.0 |
2006-Feb-22 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-21 Tue
| ###
| ###
| ###
| ###
| 17,881
| 0
| 63.7
| 63.7
| 0.0 |
2006-Feb-20 Mon
| ###
| ###
| ###
| ###
|
|
| 27.6
| 27.6
| 0.0 |
2006-Feb-17 Fri
| ###
| ###
| 4.59
| ###
| 28,145
| ###
| 72.5
| 72.5
| 0.0 |
2006-Feb-16 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| ###
| 75,849
| 0
| ###
| ###
| 0.0 |
2006-Feb-14 Tue
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2006-Feb-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Feb-10 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2006-Feb-09 Thu
| 4.57
| 4.57
| 4.57
| 4.57
|
|
| ###
| ###
| ### |
2006-Feb-08 Wed
| ###
| ###
| ###
| ###
| 31,187
| 0
| ###
| ###
| 0.0 |
2006-Feb-07 Tue
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2006-Feb-06 Mon
| 4.58
| ###
| 4.58
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2006-Feb-03 Fri
| ###
| ###
| 4.58
| 4.58
|
|
| 34.8
| 34.8
| 0.3 |
2006-Feb-02 Thu
| ###
| ###
| ###
| ###
| 7,675
| 0
| ###
| ###
| 0.0 |
2006-Feb-01 Wed
| ###
| ###
| 4.57
| 4.57
|
|
| 31.7
| 31.7
| ### |
2006-Jan-31 Tue
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2006-Jan-30 Mon
| ###
| ###
| 4.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jan-27 Fri
| ###
| ###
| ###
| ###
| 1,950
| 0
| 70.6
| 70.6
| 0.0 |
2006-Jan-25 Wed
| ###
| ###
| 4.57
| 4.57
| 11,356
| 25,948
| ###
| ###
| ### |
2006-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2006-Jan-23 Mon
| 4.57
| ###
| 4.56
| ###
| 34,529
| 78,726
| ###
| ###
| 0.0 |
2006-Jan-20 Fri
| ###
| ###
| 4.56
| 4.56
| 16,589
| 37,822
| ###
| ###
| 0.3 |
2006-Jan-19 Thu
| 4.58
| 4.58
| 4.58
| 4.58
| 2,349
| 10,758
| ###
| ###
| 0.3 |
2006-Jan-18 Wed
| ###
| ###
| 4.58
| ###
| 4,982
| ###
| 80.3
| 80.3
| 0.0 |
2006-Jan-17 Tue
| 4.58
| ###
| 4.57
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2006-Jan-16 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2006-Jan-13 Fri
| ###
| ###
| ###
| ###
|
|
| 64.7
| 64.7
| 0.0 |
2006-Jan-12 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
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 |
2006-Jan-05 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2006-Jan-04 Wed
| 4.58
| ###
| 4.58
| ###
|
|
| 72.9
| 72.9
| 0.0 |
2006-Jan-03 Tue
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 64.3
| 64.3
| 0.3 |
2005-Dec-30 Fri
| ###
| ###
| 4.56
| 4.56
|
|
| 16.3
| 16.3
| 0.3 |
2005-Dec-29 Thu
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-27 Tue
| 4.55
| 4.55
| 4.53
| 4.53
|
|
| 25.6
| 25.6
| ### |
2005-Dec-23 Fri
| 4.55
| 4.55
| 4.53
| 4.53
|
|
| 25.6
| 25.6
| ### |
2005-Dec-22 Thu
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-19 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Dec-16 Fri
| 4.58
| ###
| 4.53
| 4.53
|
|
| ###
| ###
| ### |
2005-Dec-15 Thu
| 4.59
| ###
| 4.59
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-Dec-14 Wed
| 4.52
| 4.52
| 4.52
| 4.52
|
|
| 67.8
| 67.8
| 0.3 |
2005-Dec-13 Tue
| 4.52
| 4.59
| 4.52
| 4.59
|
|
| 89.6
| 89.6
| 0.3 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
| 1,080
| 0
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Dec-07 Wed
| 4.56
| 4.56
| 4.55
| 4.56
| 5,175
| 23,572
| 68.0
| 68.0
| 0.3 |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 2,624
| 0
| ###
| ###
| 0.0 |
2005-Dec-05 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| 82.0
| 82.0
| 0.0 |
2005-Dec-02 Fri
| 4.58
| ###
| 4.55
| 4.55
|
|
| 27.1
| 27.1
| 0.3 |
2005-Dec-01 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-29 Tue
| 4.58
| ###
| 4.58
| ###
| 2,370
| 5,427
| 75.2
| 75.2
| 0.0 |
2005-Nov-28 Mon
| 4.51
| 4.58
| 4.51
| 4.58
| 5,950
| 27,042
| ###
| ###
| 0.3 |
2005-Nov-25 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2005-Nov-24 Thu
| ###
| ###
| 4.55
| 4.55
| 7,042
| 16,020
| 18.7
| 18.7
| 0.3 |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
| 8,088
| 0
| 33.7
| 33.7
| 0.0 |
2005-Nov-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-18 Fri
| ###
| ###
| ###
| ###
| 125
| 0
| ###
| ###
| 0.0 |
2005-Nov-17 Thu
| ###
| ###
| 4.57
| 4.57
|
|
| 15.0
| 15.0
| ### |
2005-Nov-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-14 Mon
| ###
| ###
| ###
| ###
| 120
| 0
| 69.0
| 69.0
| 0.0 |
2005-Nov-11 Fri
| ###
| ###
| ###
| ###
| 5,022
| 0
| ###
| ###
| 0.0 |
2005-Nov-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-09 Wed
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 68.7
| 68.7
| 0.3 |
2005-Nov-07 Mon
| 4.45
| 4.5
| 4.45
| 4.45
|
|
| 73.5
| 73.5
| 0.3 |
2005-Nov-04 Fri
| 4.52
| 4.52
| 4.45
| 4.45
|
|
| 18.7
| 18.7
| 0.3 |
2005-Nov-03 Thu
| 4.51
| 4.51
| 4.45
| 4.45
|
|
| 20.2
| 20.2
| 0.3 |
2005-Nov-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Nov-01 Tue
| 4.53
| 4.53
| 4.48
| 4.5
| 16,527
| 74,454
| ###
| ###
| ### |
2005-Oct-31 Mon
| 4.52
| 4.55
| 4.5
| 4.55
| 22,480
| 101,722
| 69.5
| 69.5
| 0.3 |
2005-Oct-28 Fri
| 4.52
| 4.52
| 4.51
| 4.51
|
|
| 35.2
| 35.2
| 0.3 |
2005-Oct-27 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-26 Wed
| ###
| ###
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Oct-25 Tue
| ###
| ###
| ###
| ###
| 150
| 0
| 69.2
| 69.2
| 0.0 |
2005-Oct-24 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-21 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-20 Thu
| 4.51
| 4.55
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Oct-19 Wed
| 4.53
| 4.53
| 4.5
| 4.5
| 2,950
| ###
| 41.7
| 41.7
| ### |
2005-Oct-18 Tue
| 4.57
| 4.57
| 4.55
| 4.55
| 7,050
| 32,148
| ###
| ###
| 0.3 |
2005-Oct-17 Mon
| ###
| ###
| 4.56
| 4.56
|
|
| 20.1
| 20.1
| 0.3 |
2005-Oct-14 Fri
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2005-Oct-13 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-12 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2005-Oct-11 Tue
| 4.56
| 4.56
| 4.5
| 4.5
|
|
| 23.5
| 23.5
| ### |
2005-Oct-10 Mon
| ###
| ###
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Oct-07 Fri
| ###
| ###
| ###
| ###
| 1,086
| 0
| 59.3
| 59.3
| 0.0 |
2005-Oct-06 Thu
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-04 Tue
| ###
| 4.7
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2005-Oct-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2005-Sep-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-28 Wed
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2005-Sep-27 Tue
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2005-Sep-26 Mon
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
2005-Sep-23 Fri
| ###
| ###
| 4.56
| ###
| 4,070
| 9,279
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| 24.0
| 24.0
| 0.3 |
2005-Sep-21 Wed
| ###
| ###
| 4.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-20 Tue
| ###
| ###
| ###
| ###
| 5,955
| 0
| 65.6
| 65.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-16 Fri
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-15 Thu
| 4.55
| ###
| 4.55
| ###
| 2,187
| 4,975
| 76.8
| 76.8
| 0.0 |
2005-Sep-14 Wed
| 4.57
| 4.57
| 4.55
| 4.55
| 4,250
| 19,380
| 29.4
| 29.4
| 0.3 |
2005-Sep-13 Tue
| 4.57
| ###
| 4.57
| ###
| 1,383
| ###
| ###
| ###
| 0.0 |
2005-Sep-12 Mon
| 4.7
| 4.7
| 4.55
| 4.55
| 4,650
| ###
| 8.8
| 8.8
| 0.3 |
2005-Sep-09 Fri
| 4.44
| ###
| 4.44
| ###
| 5,780
| ###
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 4.45
| 4.45
| 4.44
| 4.44
| 5,943
| ###
| ###
| ###
| 0.3 |
2005-Sep-07 Wed
| 4.5
| 4.5
| 4.43
| 4.44
| 18,457
| ###
| 18.9
| 18.9
| 0.3 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Sep-05 Mon
| 4.45
| ###
| 4.45
| ###
| 5,557
| ###
| ###
| ###
| 0.0 |
2005-Sep-02 Fri
| ###
| 4.7
| ###
| 4.7
| 7,447
| ###
| ###
| ###
| 0.3 |
2005-Sep-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-31 Wed
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2005-Aug-30 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Aug-29 Mon
| 4.55
| ###
| 4.55
| ###
| 9,250
| 21,043
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2005-Aug-25 Thu
| ###
| ###
| 4.48
| 4.56
|
|
| 25.6
| 25.6
| 0.3 |
2005-Aug-24 Wed
| ###
| ###
| ###
| ###
| 2,943
| 0
| 32.1
| 32.1
| 0.0 |
2005-Aug-23 Tue
| ###
| ###
| ###
| ###
| 3,853
| 0
| 72.4
| 72.4
| 0.0 |
2005-Aug-22 Mon
| 4.57
| ###
| 4.57
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2005-Aug-19 Fri
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2005-Aug-18 Thu
| ###
| ###
| 4.56
| 4.56
|
|
| 21.0
| 21.0
| 0.3 |
2005-Aug-17 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 65.7
| 65.7
| 0.3 |
2005-Aug-15 Mon
| 4.55
| ###
| 4.55
| 4.58
| 8,654
| 19,687
| 72.6
| 72.6
| 0.3 |
2005-Aug-12 Fri
| 4.55
| 4.55
| 4.55
| 4.55
| 780
| 3,549
| 68.6
| 68.6
| 0.3 |
2005-Aug-11 Thu
| 4.55
| 4.55
| 4.41
| 4.41
| 4,220
| ###
| 10.1
| 10.1
| ### |
2005-Aug-10 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 2,546
| 11,457
| 68.3
| 68.3
| ### |
2005-Aug-09 Tue
| ###
| ###
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
2005-Aug-08 Mon
| 4.59
| ###
| 4.58
| ###
| 4,978
| ###
| 69.1
| 69.1
| 0.0 |
2005-Aug-05 Fri
| 4.49
| ###
| 4.49
| 4.59
| 28,572
| 64,144
| 83.1
| 83.1
| 0.3 |
2005-Aug-04 Thu
| 4.41
| 4.44
| ###
| ###
|
|
| 20.4
| 20.4
| 0.0 |
2005-Aug-03 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| 80.6
| 80.6
| 0.3 |
2005-Aug-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-27 Wed
| 4.25
| ###
| 4.25
| 4.25
| 8,248
| 17,527
| ###
| ###
| ### |
2005-Jul-26 Tue
| ###
| ###
| 4.22
| 4.22
| 10,076
| ###
| ###
| ###
| ### |
2005-Jul-25 Mon
| ###
| ###
| ###
| ###
| 2,620
| 0
| ###
| ###
| 0.0 |
2005-Jul-22 Fri
| 4.26
| 4.28
| 4.26
| 4.28
|
|
| ###
| ###
| 0.3 |
2005-Jul-21 Thu
| 4.2
| 4.2
| 4.2
| 4.2
| 0
|
|
|
| ### |
2005-Jul-20 Wed
| 4.2
| 4.23
| 4.2
| 4.2
|
|
| 67.1
| 67.1
| ### |
2005-Jul-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| 4.2
| ###
| 4.2
| 7,440
| 15,624
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| ###
| ###
| 18,586
| 0
| 26.1
| 26.1
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 7,175
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2005-Jul-08 Fri
| ###
| ###
| ###
| ###
|
|
| 17.9
| 17.9
| 0.0 |
2005-Jul-07 Thu
| ###
| ###
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2005-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2005-Jul-04 Mon
| ###
| ###
| ###
| ###
| 11,258
| 0
| 26.9
| 26.9
| 0.0 |
2005-Jul-01 Fri
| 4.2
| 4.2
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2005-Jun-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-29 Wed
| ###
| ###
| ###
| ###
|
|
| 86.1
| 86.1
| 0.0 |
2005-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 4,388
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
|
|
| 22.7
| 22.7
| 0.0 |
2005-Jun-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 2,224
| 0
| ###
| ###
| 0.0 |
2005-Jun-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-15 Wed
| 4
| ###
| 4
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jun-14 Tue
| ###
| ###
| 4
| 4
|
|
| 17.1
| 17.1
| 0.3 |
2005-Jun-10 Fri
| ###
| ###
| ###
| ###
| 1,029
| 0
| ###
| ###
| 0.0 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
| 6,259
| 0
| 29.7
| 29.7
| 0.0 |
2005-Jun-07 Tue
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 71.5
| 71.5
| ### |
2005-Jun-06 Mon
| 4.25
| ###
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2005-Jun-03 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 66.6
| 66.6
| ### |
2005-Jun-02 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
2005-Jun-01 Wed
| 4.2
| 4.2
| 4.2
| 4.2
| 2,150
| ###
| 67.8
| 67.8
| ### |
2005-May-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-25 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2005-May-24 Tue
| ###
| ###
| ###
| ###
| 2,077
| 0
| 65.5
| 65.5
| 0.0 |
2005-May-23 Mon
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-20 Fri
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-May-19 Thu
| ###
| ###
| 4
| 4
| 17,071
| 34,142
| ###
| ###
| 0.3 |
2005-May-18 Wed
| 4
| ###
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2005-May-17 Tue
| ###
| ###
| ###
| ###
|
|
| 41.5
| 41.5
| 0.0 |
2005-May-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 4
| 4
| ###
| 4
|
|
| 67.0
| 67.0
| 0.3 |
2005-May-10 Tue
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-May-09 Mon
| 4
| 4
| 4
| 4
| 7,221
| 28,884
| ###
| ###
| 0.3 |
2005-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2005-May-05 Thu
| 3.88
| ###
| 3.88
| ###
|
|
| 84.5
| 84.5
| 0.0 |
2005-May-04 Wed
| ###
| ###
| 3.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-03 Tue
| ###
| ###
| ###
| ###
|
|
| 45.1
| 45.1
| 0.0 |
2005-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.1
| 76.1
| 0.0 |
2005-Apr-29 Fri
| ###
| ###
| ###
| ###
| 6,858
| 0
| 37.9
| 37.9
| 0.0 |
2005-Apr-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-27 Wed
| 4
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| ###
| ###
| ###
| ###
| 7,784
| 0
| 82.0
| 82.0
| 0.0 |
2005-Apr-22 Fri
| 3.87
| ###
| 3.85
| ###
| 11,129
| 21,423
| ###
| ###
| 0.0 |
2005-Apr-21 Thu
| ###
| ###
| 3.87
| 3.87
|
|
| ###
| ###
| ### |
2005-Apr-20 Wed
| ###
| ###
| ###
| ###
| 2,843
| 0
| 73.2
| 73.2
| 0.0 |
2005-Apr-19 Tue
| 3.85
| 3.85
| 3.85
| 3.85
| 0
|
|
|
| 0.3 |
2005-Apr-18 Mon
| 3.87
| 3.87
| 3.85
| 3.85
| 3,176
| 12,259
| 41.8
| 41.8
| 0.3 |
2005-Apr-15 Fri
| 3.87
| 3.87
| 3.87
| 3.87
| 4,550
| ###
| ###
| ###
| ### |
2005-Apr-14 Thu
| 3.88
| 3.88
| 3.86
| 3.86
|
|
| 42.1
| 42.1
| 0.3 |
2005-Apr-13 Wed
| 3.88
| 3.88
| 3.88
| 3.88
| 6,781
| ###
| ###
| ###
| 0.3 |
2005-Apr-12 Tue
| ###
| ###
| 3.86
| 3.86
| 11,053
| ###
| ###
| ###
| 0.3 |
2005-Apr-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-08 Fri
| 3.89
| ###
| 3.89
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
| 12,289
| 0
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Apr-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 65.0
| 65.0
| 0.0 |
2005-Mar-31 Thu
| ###
| ###
| ###
| ###
|
|
| 64.4
| 64.4
| 0.0 |
2005-Mar-30 Wed
| ###
| ###
| ###
| ###
| 1,455
| 0
| ###
| ###
| 0.0 |
2005-Mar-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| 4
| ###
| 4
| ###
| 8,770
| 17,540
| 80.5
| 80.5
| 0.0 |
2005-Mar-23 Wed
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Mar-22 Tue
| ###
| ###
| ###
| ###
|
|
| 38.8
| 38.8
| 0.0 |
2005-Mar-21 Mon
| 4
| 4
| ###
| ###
| 5,053
| ###
| 31.5
| 31.5
| 0.0 |
2005-Mar-18 Fri
| ###
| ###
| ###
| ###
| 6,854
| 0
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| 4
| 4
| ###
| 4
| 3,950
| ###
| ###
| ###
| 0.3 |
2005-Mar-16 Wed
| 4
| 4
| 4
| 4
| 1,870
| 7,480
| 70.2
| 70.2
| 0.3 |
2005-Mar-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
| 27,950
| 0
| 28.6
| 28.6
| 0.0 |
2005-Mar-11 Fri
| ###
| 4
| ###
| 4
| 3,520
| 7,040
| ###
| ###
| 0.3 |
2005-Mar-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2005-Mar-09 Wed
| 4
| 4
| ###
| ###
| 3,821
| 7,642
| 32.6
| 32.6
| 0.0 |
2005-Mar-08 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Mar-07 Mon
| ###
| ###
| ###
| ###
| 6,950
| 0
| ###
| ###
| 0.0 |
2005-Mar-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-03 Thu
| 4
| ###
| ###
| ###
| 11,185
| 0
| 28.7
| 28.7
| 0.0 |
2005-Mar-02 Wed
| 4
| ###
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2005-Mar-01 Tue
| 4
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
2005-Feb-28 Mon
| 4
| ###
| 4
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2005-Feb-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-23 Wed
| 4
| 4
| ###
| 4
|
|
| 77.6
| 77.6
| 0.3 |
2005-Feb-22 Tue
| 4
| 4
| 4
| 4
|
|
| 75.8
| 75.8
| 0.3 |
2005-Feb-21 Mon
| ###
| ###
| ###
| ###
| 1,075
| 0
| ###
| ###
| 0.0 |
2005-Feb-18 Fri
| ###
| ###
| ###
| ###
| 7,028
| 0
| ###
| ###
| 0.0 |
2005-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2005-Feb-16 Wed
| 4
| 4
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Feb-15 Tue
| 4
| 4
| 4
| 4
|
|
| 73.7
| 73.7
| 0.3 |
2005-Feb-14 Mon
| 4.28
| 4.28
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-11 Fri
| 4.24
| ###
| 4.24
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2005-Feb-10 Thu
| 4.2
| 4.22
| 4.2
| 4.22
| 26,284
| 110,655
| ###
| ###
| ### |
2005-Feb-09 Wed
| ###
| 4.2
| ###
| 4.2
| 29,874
| ###
| 81.5
| 81.5
| ### |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
| 6,580
| 0
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| ###
| ###
| 2,425
| 0
| ###
| ###
| 0.0 |
2005-Feb-03 Thu
| ###
| ###
| ###
| ###
| 4,221
| 0
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| 4.2
| 4.22
| 4.2
| 4.2
|
|
| 68.0
| 68.0
| ### |
2005-Jan-31 Mon
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 10,589
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| ###
| ###
| ###
| ###
| 750
| 0
| 67.7
| 67.7
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| ###
| ###
| 1,850
| 0
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| ###
| ###
| 4,275
| 0
| 72.0
| 72.0
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2005-Jan-11 Tue
| ###
| 4.2
| ###
| ###
| 18,786
| 39,450
| 82.3
| 82.3
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
| 13,153
| 0
| ###
| ###
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
| 14,281
| 0
| 24.4
| 24.4
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 4
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2005-Jan-05 Wed
| 4
| 4
| 4
| 4
| 0
|
|
|
| 0.3 |
2005-Jan-04 Tue
| 4
| 4
| 4
| 4
|
|
| ###
| ###
| 0.3 |
2004-Dec-31 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 4
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| ###
| ###
| 5,750
| 0
| 74.1
| 74.1
| 0.0 |
2004-Dec-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2004-Dec-20 Mon
| ###
| ###
| 4
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 3.85
| ###
| 12,675
| ###
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| ###
| 3.85
| 3.85
|
|
| 22.0
| 22.0
| 0.3 |
2004-Dec-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-13 Mon
| 3.8
| 3.85
| 3.8
| 3.85
|
|
| ###
| ###
| 0.3 |
2004-Dec-10 Fri
| 3.79
| 3.85
| 3.79
| 3.85
|
|
| 81.1
| 81.1
| 0.3 |
2004-Dec-09 Thu
| 3.8
| 3.81
| 3.8
| 3.8
|
|
| 74.1
| 74.1
| ### |
2004-Dec-08 Wed
| 3.82
| 3.82
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Dec-07 Tue
| 3.81
| 3.81
| 3.81
| 3.81
|
|
| ###
| ###
| 0.3 |
2004-Dec-06 Mon
| 3.8
| 3.8
| 3.8
| 3.8
|
|
| ###
| ###
| ### |
2004-Dec-03 Fri
| 3.75
| 3.8
| 3.75
| 3.78
| 10,350
| 39,071
| 79.8
| 79.8
| 0.3 |
2004-Dec-02 Thu
| 3.75
| 3.75
| 3.73
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Dec-01 Wed
| 3.75
| 3.75
| 3.73
| 3.74
| 9,127
| ###
| 39.4
| 39.4
| 0.3 |
2004-Nov-30 Tue
| 3.72
| 3.75
| 3.72
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-29 Mon
| 3.72
| 3.72
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Nov-26 Fri
| 3.72
| 3.72
| 3.72
| 3.72
| 258
| 959
| ###
| ###
| 0.3 |
2004-Nov-25 Thu
| 3.73
| 3.74
| 3.7
| 3.71
| 7,570
| ###
| 29.9
| 29.9
| ### |
2004-Nov-24 Wed
| 3.75
| 3.75
| 3.75
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-23 Tue
| ###
| 3.75
| ###
| 3.75
|
|
| ###
| ###
| 0.3 |
2004-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 3.7
| 3.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| 3.7
| 3.7
| ###
| 3.7
| 16,650
| ###
| ###
| ###
| 0.3 |
2004-Nov-15 Mon
| 3.7
| 3.7
| ###
| 3.7
| 14,553
| 26,923
| 67.1
| 67.1
| 0.3 |
2004-Nov-12 Fri
| ###
| 3.7
| ###
| 3.7
| 20,570
| 38,054
| 77.9
| 77.9
| 0.3 |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| ###
| 20,482
| 0
| 27.2
| 27.2
| 0.0 |
2004-Nov-09 Tue
| ###
| ###
| ###
| ###
| 10,155
| 0
| 32.2
| 32.2
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| 26.0
| 26.0
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Nov-02 Tue
| ###
| 3.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-01 Mon
| ###
| ###
| ###
| ###
| 7,855
| 0
| ###
| ###
| 0.0 |
2004-Oct-29 Fri
| 3.73
| 3.73
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-28 Thu
| ###
| ###
| ###
| ###
| 12,846
| 0
| ###
| ###
| 0.0 |
2004-Oct-27 Wed
| ###
| ###
| ###
| ###
| 9,642
| 0
| ###
| ###
| 0.0 |
2004-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-25 Mon
| 3.75
| 3.75
| 3.73
| 3.73
| 5,047
| 18,875
| ###
| ###
| ### |
2004-Oct-22 Fri
| 3.7
| 3.73
| 3.7
| 3.73
| 9,953
| 36,975
| 71.0
| 71.0
| ### |
2004-Oct-21 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 1,529
| 5,657
| ###
| ###
| 0.3 |
2004-Oct-20 Wed
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-19 Tue
| ###
| 3.72
| ###
| 3.72
| 4,970
| 9,244
| ###
| ###
| 0.3 |
2004-Oct-18 Mon
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2004-Oct-15 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Oct-14 Thu
| ###
| ###
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Oct-13 Wed
| 3.59
| 3.59
| 3.59
| 3.59
| 0
|
|
|
| ### |
2004-Oct-12 Tue
| 3.59
| ###
| 3.59
| 3.59
|
|
| 65.1
| 65.1
| ### |
2004-Oct-11 Mon
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 69.7
| 69.7
| 0.3 |
2004-Oct-08 Fri
| ###
| 3.7
| ###
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Oct-07 Thu
| ###
| ###
| 3.58
| 3.58
| 17,277
| 30,925
| ###
| ###
| 0.3 |
2004-Oct-06 Wed
| ###
| ###
| ###
| ###
| 9,947
| 0
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Oct-04 Mon
| 3.74
| 3.74
| 3.7
| 3.7
| 6,320
| ###
| 19.2
| 19.2
| 0.3 |
2004-Oct-01 Fri
| 3.7
| 3.7
| 3.7
| 3.7
| 0
|
|
|
| 0.3 |
2004-Sep-30 Thu
| 3.7
| 3.7
| 3.7
| 3.7
| 2,358
| 8,724
| ###
| ###
| 0.3 |
2004-Sep-29 Wed
| 3.75
| 3.75
| 3.7
| 3.7
|
|
| ###
| ###
| 0.3 |
2004-Sep-28 Tue
| 3.76
| 3.76
| 3.75
| 3.75
| 12,381
| ###
| 27.6
| 27.6
| 0.3 |
2004-Sep-27 Mon
| 3.8
| 3.8
| 3.76
| 3.8
| 3,750
| 14,175
| ###
| ###
| ### |
2004-Sep-24 Fri
| 3.78
| 3.78
| 3.77
| 3.77
|
|
| 33.3
| 33.3
| ### |
2004-Sep-23 Thu
| 3.8
| 3.8
| 3.77
| 3.77
| 2,650
| ###
| 24.1
| 24.1
| ### |
2004-Sep-22 Wed
| 3.73
| 3.85
| 3.73
| 3.85
| 10,870
| ###
| ###
| ###
| 0.3 |
2004-Sep-21 Tue
| 3.7
| 3.7
| 3.7
| 3.7
|
|
| 66.5
| 66.5
| 0.3 |
2004-Sep-20 Mon
| ###
| ###
| ###
| ###
| 8,874
| 0
| 81.3
| 81.3
| 0.0 |
2004-Sep-17 Fri
| ###
| ###
| ###
| ###
| 2,278
| 0
| ###
| ###
| 0.0 |
2004-Sep-16 Thu
| ###
| ###
| ###
| ###
| 3,375
| 0
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| ###
| ###
| ###
| 7,540
| 0
| ###
| ###
| 0.0 |
2004-Sep-14 Tue
| ###
| ###
| ###
| ###
| 7,923
| 0
| 82.3
| 82.3
| 0.0 |
2004-Sep-13 Mon
| 3.59
| ###
| 3.59
| ###
| 3,225
| 5,788
| 70.5
| 70.5
| 0.0 |
2004-Sep-10 Fri
| 3.54
| 3.57
| 3.54
| 3.57
|
|
| 74.9
| 74.9
| 0.3 |
2004-Sep-09 Thu
| 3.52
| 3.54
| 3.52
| 3.54
|
|
| ###
| ###
| 0.3 |
2004-Sep-08 Wed
| 3.51
| 3.52
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Sep-07 Tue
| 3.55
| 3.55
| 3.5
| 3.5
| 13,385
| 47,182
| 22.9
| 22.9
| 0.3 |
2004-Sep-06 Mon
| 3.5
| 3.53
| 3.5
| 3.53
|
|
| 79.0
| 79.0
| 0.3 |
2004-Sep-03 Fri
| 3.5
| 3.51
| 3.5
| 3.51
| 56,028
| 196,378
| ###
| ###
| ### |
2004-Sep-02 Thu
| 3.47
| 3.47
| 3.47
| 3.47
| 550
| ###
| 70.8
| 70.8
| 0.2 |
2004-Sep-01 Wed
| 3.53
| 3.53
| 3.46
| 3.46
|
|
| 17.3
| 17.3
| 0.2 |
2004-Aug-31 Tue
| ###
| 3.7
| ###
| 3.7
|
|
| 76.7
| 76.7
| 0.3 |
2004-Aug-30 Mon
| ###
| ###
| ###
| ###
| 6,649
| 0
| ###
| ###
| 0.0 |
2004-Aug-27 Fri
| ###
| ###
| ###
| ###
| 10,740
| 0
| ###
| ###
| 0.0 |
2004-Aug-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| ###
| ###
| ###
| ###
| 1,680
| 0
| 68.2
| 68.2
| 0.0 |
2004-Aug-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 12,754
| 0
| ###
| ###
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
| 6,570
| 0
| 78.8
| 78.8
| 0.0 |
2004-Aug-17 Tue
| ###
| ###
| 3.59
| 3.59
|
|
| 24.4
| 24.4
| ### |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-Aug-13 Fri
| 3.58
| ###
| 3.58
| ###
| 5,570
| 9,970
| 86.2
| 86.2
| 0.0 |
2004-Aug-12 Thu
| 3.59
| ###
| 3.55
| ###
| 53,429
| ###
| 87.0
| 87.0
| 0.0 |
2004-Aug-11 Wed
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| 71.4
| 71.4
| ### |
2004-Aug-10 Tue
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2004-Aug-09 Mon
| 3.51
| 3.51
| 3.5
| 3.5
|
|
| 32.4
| 32.4
| 0.3 |
2004-Aug-06 Fri
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| 20.5
| 20.5
| 0.3 |
2004-Aug-05 Thu
| 3.55
| 3.55
| 3.55
| 3.55
| 175
| 621
| 69.9
| 69.9
| ### |
2004-Aug-04 Wed
| 3.53
| 3.53
| 3.53
| 3.53
| 0
|
|
|
| 0.3 |
2004-Aug-03 Tue
| 3.54
| 3.54
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2004-Aug-02 Mon
| 3.52
| 3.54
| 3.52
| 3.54
| 38,570
| 136,152
| 73.2
| 73.2
| 0.3 |
2004-Jul-30 Fri
| 3.51
| 3.51
| 3.5
| 3.51
| 8,571
| 30,041
| 63.0
| 63.0
| ### |
2004-Jul-29 Thu
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| 71.6
| 71.6
| 0.3 |
2004-Jul-28 Wed
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2004-Jul-27 Tue
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2004-Jul-26 Mon
| 3.49
| 3.49
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2004-Jul-23 Fri
| 3.49
| 3.49
| 3.48
| 3.49
|
|
| ###
| ###
| ### |
2004-Jul-22 Thu
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-21 Wed
| 3.5
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-20 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 750
| 2,625
| ###
| ###
| 0.3 |
2004-Jul-19 Mon
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| 3.5
| 3.5
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2004-Jul-14 Wed
| 3.48
| 3.5
| 3.48
| 3.5
|
|
| ###
| ###
| 0.3 |
2004-Jul-13 Tue
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 73.6
| 73.6
| 0.2 |
2004-Jul-12 Mon
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 74.4
| 74.4
| 0.2 |
2004-Jul-09 Fri
| 3.5
| 3.5
| 3.47
| 3.47
| 7,770
| 27,078
| ###
| ###
| 0.2 |
2004-Jul-08 Thu
| 3.5
| 3.5
| 3.49
| 3.5
|
|
| 67.6
| 67.6
| 0.3 |
2004-Jul-07 Wed
| 3.5
| 3.5
| 3.49
| 3.49
| 9,253
| ###
| 25.9
| 25.9
| ### |
2004-Jul-06 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Jul-05 Mon
| 3.46
| 3.46
| 3.45
| 3.45
| 17,388
| 60,075
| 24.6
| 24.6
| ### |
2004-Jul-02 Fri
| 3.46
| 3.46
| 3.46
| 3.46
| 1,527
| 5,283
| ###
| ###
| 0.2 |
2004-Jul-01 Thu
| 3.47
| 3.48
| 3.47
| 3.48
| 1,922
| 6,678
| 68.2
| 68.2
| 0.2 |
2004-Jun-30 Wed
| 3.45
| 3.47
| 3.45
| 3.47
| 2,379
| ###
| 66.9
| 66.9
| 0.2 |
2004-Jun-29 Tue
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 70.2
| 70.2
| 0.2 |
2004-Jun-28 Mon
| 3.45
| 3.47
| 3.45
| 3.45
|
|
| 74.2
| 74.2
| ### |
2004-Jun-25 Fri
| 3.48
| 3.48
| 3.48
| 3.48
| 550
| ###
| ###
| ###
| 0.2 |
2004-Jun-24 Thu
| 3.44
| 3.45
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jun-23 Wed
| 3.45
| 3.45
| 3.43
| 3.45
| 16,251
| ###
| 71.5
| 71.5
| ### |
2004-Jun-22 Tue
| 3.46
| 3.49
| 3.44
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-Jun-21 Mon
| 3.43
| 3.44
| 3.43
| 3.44
| 7,447
| 25,580
| 73.4
| 73.4
| 0.2 |
2004-Jun-18 Fri
| 3.43
| 3.43
| 3.43
| 3.43
|
|
| 71.7
| 71.7
| 0.2 |
2004-Jun-17 Thu
| 3.45
| 3.47
| 3.43
| 3.47
| 7,523
| 25,954
| 72.7
| 72.7
| 0.2 |
2004-Jun-16 Wed
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Jun-15 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Jun-14 Mon
| 3.42
| 3.45
| 3.42
| 3.45
| 9,881
| 33,941
| ###
| ###
| ### |
2004-Jun-11 Fri
| 3.42
| 3.45
| 3.42
| 3.45
| 9,881
| 33,941
| 78.8
| 78.8
| ### |
2004-Jun-10 Thu
| 3.45
| 3.45
| 3.41
| 3.41
| 10,350
| ###
| ###
| ###
| ### |
2004-Jun-09 Wed
| 3.43
| 3.45
| 3.43
| 3.43
| 5,881
| ###
| ###
| ###
| 0.2 |
2004-Jun-08 Tue
| 3.44
| 3.44
| 3.41
| 3.44
|
|
| 74.8
| 74.8
| 0.2 |
2004-Jun-07 Mon
| 3.44
| 3.44
| 3.4
| 3.4
| 17,154
| ###
| 24.9
| 24.9
| 0.2 |
2004-Jun-04 Fri
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Jun-03 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 74.2
| 74.2
| ### |
2004-Jun-02 Wed
| 3.43
| 3.43
| 3.42
| 3.42
|
|
| 25.7
| 25.7
| 0.2 |
2004-Jun-01 Tue
| 3.42
| 3.43
| 3.42
| 3.43
|
|
| ###
| ###
| 0.2 |
2004-May-31 Mon
| 3.44
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2004-May-28 Fri
| 3.41
| 3.44
| 3.41
| 3.44
|
|
| ###
| ###
| 0.2 |
2004-May-27 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 1,526
| 5,188
| 64.3
| 64.3
| 0.2 |
2004-May-26 Wed
| 3.44
| 3.44
| 3.4
| 3.4
|
|
| 18.7
| 18.7
| 0.2 |
2004-May-25 Tue
| 3.43
| 3.43
| 3.42
| 3.42
| 7,880
| 26,989
| ###
| ###
| 0.2 |
2004-May-24 Mon
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 76.7
| 76.7
| 0.2 |
2004-May-21 Fri
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 3.43
| 3.43
| 3.4
| 3.41
| 7,381
| ###
| 27.9
| 27.9
| ### |
2004-May-19 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2004-May-18 Tue
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| 28.9
| 28.9
| 0.2 |
2004-May-17 Mon
| 3.45
| 3.45
| 3.43
| 3.43
| 10,677
| 36,728
| ###
| ###
| 0.2 |
2004-May-14 Fri
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-May-13 Thu
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 75.5
| 75.5
| 0.2 |
2004-May-12 Wed
| 3.47
| 3.47
| 3.45
| 3.46
|
|
| 28.1
| 28.1
| 0.2 |
2004-May-11 Tue
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| 31.8
| 31.8
| 0.2 |
2004-May-10 Mon
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 84.0
| 84.0
| ### |
2004-May-07 Fri
| 3.47
| 3.47
| 3.46
| 3.46
| 3,954
| ###
| 33.5
| 33.5
| 0.2 |
2004-May-06 Thu
| 3.48
| 3.48
| 3.48
| 3.48
| 225
| 783
| ###
| ###
| 0.2 |
2004-May-05 Wed
| 3.49
| 3.49
| 3.49
| 3.49
| 2,370
| 8,271
| ###
| ###
| ### |
2004-May-04 Tue
| 3.46
| 3.5
| 3.46
| 3.47
|
|
| 75.7
| 75.7
| 0.2 |
2004-May-03 Mon
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| 78.6
| 78.6
| 0.2 |
2004-Apr-30 Fri
| 3.49
| 3.49
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Apr-29 Thu
| 3.46
| 3.48
| 3.46
| 3.48
| 8,027
| 27,853
| ###
| ###
| 0.2 |
2004-Apr-28 Wed
| 3.48
| 3.48
| 3.46
| 3.46
| 4,227
| ###
| ###
| ###
| 0.2 |
2004-Apr-27 Tue
| 3.49
| 3.49
| 3.48
| 3.48
|
|
| 33.6
| 33.6
| 0.2 |
2004-Apr-26 Mon
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| 27.4
| 27.4
| 0.2 |
2004-Apr-23 Fri
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| 67.6
| 67.6
| 0.2 |
2004-Apr-22 Thu
| 3.48
| 3.48
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Apr-21 Wed
| 3.48
| 3.49
| 3.48
| 3.49
| 14,070
| ###
| 76.5
| 76.5
| ### |
2004-Apr-20 Tue
| 3.47
| 3.49
| 3.47
| 3.47
|
|
| 70.4
| 70.4
| 0.2 |
2004-Apr-16 Fri
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Apr-15 Thu
| 3.48
| 3.49
| 3.47
| 3.47
| 3,750
| 13,050
| 38.1
| 38.1
| 0.2 |
2004-Apr-14 Wed
| 3.45
| 3.48
| 3.45
| 3.48
|
|
| ###
| ###
| 0.2 |
2004-Apr-13 Tue
| 3.45
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Apr-08 Thu
| 3.42
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2004-Apr-07 Wed
| 3.44
| 3.45
| 3.42
| 3.45
|
|
| 78.5
| 78.5
| ### |
2004-Apr-06 Tue
| 3.44
| 3.45
| 3.44
| 3.45
|
|
| 78.2
| 78.2
| ### |
2004-Apr-05 Mon
| 3.42
| 3.42
| 3.41
| 3.42
| 12,970
| ###
| ###
| ###
| 0.2 |
2004-Apr-02 Fri
| 3.42
| 3.42
| 3.41
| 3.41
|
|
| 32.5
| 32.5
| ### |
2004-Apr-01 Thu
| 3.42
| 3.42
| 3.4
| 3.4
| 40,620
| ###
| 24.6
| 24.6
| 0.2 |
2004-Mar-31 Wed
| 3.4
| 3.41
| 3.4
| 3.4
| 43,327
| 147,528
| 68.6
| 68.6
| 0.2 |
2004-Mar-30 Tue
| 3.4
| 3.41
| 3.4
| 3.4
| 53,046
| 180,621
| 70.1
| 70.1
| 0.2 |
2004-Mar-29 Mon
| 3.4
| 3.41
| 3.4
| 3.4
| 72,648
| ###
| 74.4
| 74.4
| 0.2 |
2004-Mar-26 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Mar-25 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Mar-24 Wed
| ###
| ###
| ###
| ###
| 17,050
| 0
| 79.1
| 79.1
| 0.0 |
2004-Mar-23 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2004-Mar-22 Mon
| ###
| ###
| ###
| ###
| 15,681
| 0
| 76.7
| 76.7
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2004-Mar-17 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2004-Mar-16 Tue
| ###
| ###
| ###
| ###
| 11,827
| 0
| 38.8
| 38.8
| 0.0 |
2004-Mar-15 Mon
| ###
| ###
| ###
| ###
| 25,743
| 0
| 29.9
| 29.9
| 0.0 |
2004-Mar-12 Fri
| ###
| 3.4
| ###
| 3.4
|
|
| 71.6
| 71.6
| 0.2 |
2004-Mar-11 Thu
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2004-Mar-10 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 72.0
| 72.0
| 0.2 |
2004-Mar-09 Tue
| ###
| 3.4
| ###
| ###
|
|
| 32.3
| 32.3
| 0.0 |
2004-Mar-08 Mon
| ###
| 3.4
| ###
| 3.4
| 10,057
| ###
| ###
| ###
| 0.2 |
2004-Mar-05 Fri
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2004-Mar-04 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Mar-03 Wed
| 3.4
| 3.4
| ###
| ###
| 24,941
| ###
| 34.4
| 34.4
| 0.0 |
2004-Mar-02 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 72.9
| 72.9
| 0.2 |
2004-Mar-01 Mon
| ###
| 3.41
| ###
| 3.41
|
|
| ###
| ###
| ### |
2004-Feb-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-26 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| ###
| 3.42
| ###
| 3.42
|
|
| 77.7
| 77.7
| 0.2 |
2004-Feb-24 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| 34.1
| 34.1
| 0.0 |
2004-Feb-23 Mon
| ###
| 3.4
| ###
| 3.4
| 12,389
| ###
| ###
| ###
| 0.2 |
2004-Feb-19 Thu
| ###
| 3.42
| ###
| ###
| 12,750
| ###
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
| 2,381
| 0
| 66.0
| 66.0
| 0.0 |
2004-Feb-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| ###
| 3.4
| ###
| 3.4
| 21,540
| ###
| ###
| ###
| 0.2 |
2004-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-12 Thu
| ###
| 3.4
| ###
| 3.4
|
|
| 65.9
| 65.9
| 0.2 |
2004-Feb-10 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2004-Feb-09 Mon
| 3.4
| 3.4
| 3.4
| 3.4
| 1,850
| ###
| 71.2
| 71.2
| 0.2 |
2004-Feb-06 Fri
| 3.45
| 3.47
| 3.41
| 3.41
| 12,320
| 42,380
| 21.8
| 21.8
| ### |
2004-Feb-05 Thu
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 74.1
| 74.1
| 0.2 |
2004-Feb-04 Wed
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 73.1
| 73.1
| 0.2 |
2004-Feb-02 Mon
| 3.5
| 3.5
| ###
| ###
| 31,350
| ###
| 9.7
| 9.7
| 0.0 |
2004-Jan-30 Fri
| 3.5
| 3.5
| 3.43
| 3.5
| 12,327
| ###
| ###
| ###
| 0.3 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
| 12,340
| 0
| 30.1
| 30.1
| 0.0 |
2004-Jan-28 Wed
| ###
| 3.72
| ###
| ###
| 16,850
| 31,341
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| 3.57
| ###
| 3.57
| ###
| 56,577
| 100,989
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 3.53
| 3.58
| 3.53
| 3.58
|
|
| ###
| ###
| 0.3 |
2004-Jan-22 Thu
| 3.53
| 3.54
| 3.51
| 3.52
|
|
| 30.8
| 30.8
| ### |
2004-Jan-21 Wed
| 3.47
| 3.53
| 3.47
| 3.53
| 11,956
| 41,846
| ###
| ###
| 0.3 |
2004-Jan-20 Tue
| 3.45
| 3.47
| 3.45
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jan-19 Mon
| 3.45
| 3.49
| 3.43
| 3.43
|
|
| 34.7
| 34.7
| 0.2 |
2004-Jan-16 Fri
| 3.47
| 3.47
| 3.47
| 3.47
|
|
| ###
| ###
| 0.2 |
2004-Jan-15 Thu
| 3.46
| 3.47
| 3.43
| 3.43
|
|
| 22.7
| 22.7
| 0.2 |
2004-Jan-14 Wed
| 3.44
| 3.46
| 3.44
| 3.46
| 6,572
| 22,673
| 76.2
| 76.2
| 0.2 |
2004-Jan-13 Tue
| 3.43
| 3.44
| 3.43
| 3.43
| 3,150
| 10,820
| ###
| ###
| 0.2 |
2004-Jan-12 Mon
| 3.43
| 3.43
| 3.41
| 3.41
| 750
| ###
| 28.5
| 28.5
| ### |
2004-Jan-09 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2004-Jan-08 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 1,349
| 4,586
| ###
| ###
| 0.2 |
2004-Jan-07 Wed
| 3.42
| 3.42
| 3.4
| 3.4
| 2,580
| ###
| 34.6
| 34.6
| 0.2 |
2004-Jan-06 Tue
| 3.46
| 3.46
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2004-Jan-05 Mon
| 3.49
| 3.49
| ###
| ###
| 27,521
| 48,024
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-31 Wed
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2003-Dec-30 Tue
| 3.48
| 3.49
| 3.48
| 3.49
|
|
| 68.3
| 68.3
| ### |
2003-Dec-29 Mon
| 3.48
| 3.48
| 3.42
| 3.48
|
|
| ###
| ###
| 0.2 |
2003-Dec-24 Wed
| 3.47
| 3.48
| 3.46
| 3.48
|
|
| 70.3
| 70.3
| 0.2 |
2003-Dec-23 Tue
| 3.42
| 3.47
| 3.42
| 3.47
|
|
| 79.6
| 79.6
| 0.2 |
2003-Dec-22 Mon
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 80.4
| 80.4
| ### |
2003-Dec-19 Fri
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Dec-18 Thu
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| 36.8
| 36.8
| 0.2 |
2003-Dec-17 Wed
| ###
| ###
| 3.28
| 3.28
| 10,742
| ###
| ###
| ###
| 0.2 |
2003-Dec-16 Tue
| ###
| ###
| 3.29
| ###
|
|
| 33.1
| 33.1
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
| 3,250
| 0
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 5,253
| 17,177
| 76.2
| 76.2
| ### |
2003-Dec-10 Wed
| 3.28
| 3.28
| 3.27
| 3.27
| 8,853
| ###
| ###
| ###
| ### |
2003-Dec-09 Tue
| ###
| ###
| 3.28
| 3.28
| 23,380
| 38,343
| 29.9
| 29.9
| 0.2 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
| 7,880
| 0
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| 3.28
| ###
| 19,922
| 32,672
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 8,782
| 0
| 73.7
| 73.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 44.9
| 44.9
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
| 1,282
| 0
| ###
| ###
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-07 Fri
| ###
| ###
| ###
| ###
| 4,527
| 0
| ###
| ###
| 0.0 |
2003-Nov-06 Thu
| 3.4
| 3.4
| 3.4
| 3.4
| 2,676
| ###
| ###
| ###
| 0.2 |
2003-Nov-05 Wed
| 3.48
| 3.48
| 3.45
| 3.45
| 6,677
| ###
| ###
| ###
| ### |
2003-Nov-04 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2003-Nov-03 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-31 Fri
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-30 Thu
| 3.54
| ###
| 3.4
| 3.4
|
|
| 8.9
| 8.9
| 0.2 |
2003-Oct-29 Wed
| 3.54
| 3.55
| 3.54
| 3.54
|
|
| 70.0
| 70.0
| 0.3 |
2003-Oct-28 Tue
| 3.54
| 3.54
| 3.54
| 3.54
|
|
| 76.8
| 76.8
| 0.3 |
2003-Oct-27 Mon
| 3.51
| 3.53
| 3.51
| 3.53
| 14,089
| ###
| 79.9
| 79.9
| 0.3 |
2003-Oct-24 Fri
| 3.51
| 3.51
| 3.51
| 3.51
|
|
| 74.3
| 74.3
| ### |
2003-Oct-23 Thu
| 3.47
| 3.47
| 3.46
| 3.46
|
|
| 38.3
| 38.3
| 0.2 |
2003-Oct-22 Wed
| 3.5
| 3.53
| 3.45
| 3.45
|
|
| 24.6
| 24.6
| ### |
2003-Oct-21 Tue
| 3.5
| 3.5
| 3.44
| 3.5
|
|
| ###
| ###
| 0.3 |
2003-Oct-20 Mon
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 80.1
| 80.1
| 0.3 |
2003-Oct-17 Fri
| 3.48
| 3.48
| 3.44
| 3.44
| 38,084
| 131,770
| 22.8
| 22.8
| 0.2 |
2003-Oct-16 Thu
| 3.48
| 3.48
| 3.45
| 3.48
| 5,029
| 17,425
| 68.6
| 68.6
| 0.2 |
2003-Oct-15 Wed
| 3.47
| 3.47
| 3.47
| 3.47
| 921
| ###
| ###
| ###
| 0.2 |
2003-Oct-14 Tue
| 3.48
| 3.48
| 3.48
| 3.48
|
|
| 69.4
| 69.4
| 0.2 |
2003-Oct-13 Mon
| 3.48
| 3.5
| 3.46
| 3.5
|
|
| 69.9
| 69.9
| 0.3 |
2003-Oct-10 Fri
| 3.45
| 3.5
| 3.45
| 3.5
| 5,350
| ###
| 77.8
| 77.8
| 0.3 |
2003-Oct-09 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 2,125
| ###
| ###
| ###
| ### |
2003-Oct-08 Wed
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2003-Oct-07 Tue
| ###
| 3.4
| ###
| 3.4
|
|
| 78.5
| 78.5
| 0.2 |
2003-Oct-06 Mon
| ###
| ###
| ###
| ###
|
|
| 69.9
| 69.9
| 0.0 |
2003-Oct-03 Fri
| ###
| ###
| ###
| ###
| 10,543
| 0
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| ###
| ###
| ###
| ###
| 59
| 0
| ###
| ###
| 0.0 |
2003-Oct-01 Wed
| ###
| ###
| ###
| ###
| 4,926
| 0
| 71.0
| 71.0
| 0.0 |
2003-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2003-Sep-29 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| 86.7
| 86.7
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| 3.28
| 3.28
|
|
| 20.1
| 20.1
| 0.2 |
2003-Sep-25 Thu
| ###
| ###
| ###
| ###
|
|
| 71.3
| 71.3
| 0.0 |
2003-Sep-24 Wed
| ###
| ###
| ###
| ###
|
|
| 64.9
| 64.9
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
| 4,750
| 0
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-19 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
| 18,654
| 0
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| 3.28
| ###
| 3.28
| ###
| 12,250
| ###
| 73.9
| 73.9
| 0.0 |
2003-Sep-16 Tue
| 3.28
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Sep-15 Mon
| 3.27
| 3.29
| 3.27
| 3.28
| 32,750
| 107,420
| ###
| ###
| 0.2 |
2003-Sep-12 Fri
| 3.26
| 3.29
| 3.25
| 3.25
| 26,484
| ###
| ###
| ###
| 0.2 |
2003-Sep-11 Thu
| 3.28
| 3.28
| 3.28
| 3.28
|
|
| ###
| ###
| 0.2 |
2003-Sep-10 Wed
| 3.28
| 3.29
| 3.28
| 3.29
|
|
| ###
| ###
| ### |
2003-Sep-09 Tue
| 3.27
| 3.29
| 3.27
| 3.29
|
|
| 74.0
| 74.0
| ### |
2003-Sep-08 Mon
| 3.28
| 3.29
| 3.28
| 3.28
| 10,840
| ###
| ###
| ###
| 0.2 |
2003-Sep-05 Fri
| 3.28
| 3.28
| 3.22
| 3.26
|
|
| ###
| ###
| 0.2 |
2003-Sep-04 Thu
| 3.27
| 3.27
| 3.27
| 3.27
| 8,272
| 27,049
| 63.6
| 63.6
| ### |
2003-Sep-03 Wed
| 3.27
| 3.27
| 3.27
| 3.27
|
|
| 67.9
| 67.9
| ### |
2003-Sep-02 Tue
| 3.29
| ###
| 3.25
| ###
| 23,028
| 37,420
| 70.1
| 70.1
| 0.0 |
2003-Sep-01 Mon
| 3.45
| 3.45
| 3.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-29 Fri
| 3.48
| 3.48
| 3.45
| 3.47
|
|
| 34.1
| 34.1
| 0.2 |
2003-Aug-28 Thu
| 3.48
| 3.49
| 3.43
| 3.49
|
|
| 67.6
| 67.6
| ### |
2003-Aug-27 Wed
| 3.48
| 3.5
| 3.48
| 3.49
|
|
| 68.1
| 68.1
| ### |
2003-Aug-26 Tue
| 3.46
| 3.48
| 3.46
| 3.46
|
|
| 71.6
| 71.6
| 0.2 |
2003-Aug-25 Mon
| 3.45
| 3.46
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2003-Aug-22 Fri
| 3.44
| 3.45
| ###
| 3.45
| 22,345
| 38,545
| 70.3
| 70.3
| ### |
2003-Aug-21 Thu
| 3.43
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2003-Aug-20 Wed
| ###
| 3.4
| ###
| 3.4
|
|
| 75.6
| 75.6
| 0.2 |
2003-Aug-19 Tue
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| 77.9
| 77.9
| 0.2 |
2003-Aug-15 Fri
| ###
| 3.42
| ###
| 3.42
|
|
| 78.6
| 78.6
| 0.2 |
2003-Aug-14 Thu
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 3.43
| 3.43
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
2003-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 79.6
| 79.6
| 0.0 |
2003-Aug-11 Mon
| 3.28
| ###
| 3.28
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-08 Fri
| 3.29
| 3.29
| 3.27
| 3.27
|
|
| ###
| ###
| ### |
2003-Aug-07 Thu
| 3.29
| 3.29
| 3.29
| 3.29
|
|
| ###
| ###
| ### |
2003-Aug-06 Wed
| 3.25
| 3.29
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2003-Aug-05 Tue
| 3.23
| 3.25
| 3.22
| 3.22
| 29,756
| ###
| 30.8
| 30.8
| 0.2 |
2003-Aug-04 Mon
| 3.26
| 3.26
| 3.23
| 3.23
|
|
| 20.9
| 20.9
| ### |
2003-Aug-01 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2003-Jul-31 Thu
| 3.23
| 3.23
| 3.22
| 3.22
| 4,123
| ###
| ###
| ###
| 0.2 |
2003-Jul-30 Wed
| 3.24
| 3.24
| 3.23
| 3.23
|
|
| 29.0
| 29.0
| ### |
2003-Jul-29 Tue
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| 68.9
| 68.9
| ### |
2003-Jul-28 Mon
| 3.24
| 3.24
| 3.24
| 3.24
|
|
| ###
| ###
| ### |
2003-Jul-25 Fri
| 3.22
| 3.24
| 3.22
| 3.24
| 11,873
| 38,349
| ###
| ###
| ### |
2003-Jul-24 Thu
| 3.22
| 3.22
| 3.22
| 3.22
| 0
|
|
|
| 0.2 |
2003-Jul-23 Wed
| 3.23
| 3.23
| 3.22
| 3.22
|
|
| 26.6
| 26.6
| 0.2 |
2003-Jul-22 Tue
| 3.22
| 3.23
| 3.22
| 3.23
|
|
| 77.6
| 77.6
| ### |
2003-Jul-21 Mon
| 3.22
| 3.23
| 3.21
| 3.21
| 16,173
| 52,077
| 29.4
| 29.4
| ### |
2003-Jul-18 Fri
| 3.23
| 3.23
| 3.23
| 3.23
| 4,842
| ###
| ###
| ###
| ### |
2003-Jul-17 Thu
| 3.23
| 3.23
| 3.22
| 3.23
|
|
| 73.6
| 73.6
| ### |
2003-Jul-16 Wed
| 3.23
| 3.24
| 3.23
| 3.24
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| 3.21
| 3.23
| 3.21
| 3.21
| 4,158
| 13,388
| 68.6
| 68.6
| ### |
2003-Jul-14 Mon
| 3.2
| 3.21
| ###
| ###
| 23,722
| 38,073
| 22.1
| 22.1
| 0.0 |
2003-Jul-11 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 3.2
| 3.2
| ###
| 3.2
|
|
| 68.8
| 68.8
| 0.2 |
2003-Jul-09 Wed
| 3.2
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-08 Tue
| ###
| 3.21
| ###
| 3.2
| 22,150
| 35,550
| 75.4
| 75.4
| 0.2 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| 3.2
| 3.2
| 3.2
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-03 Thu
| ###
| 3.2
| ###
| 3.2
| 69,149
| ###
| 70.6
| 70.6
| 0.2 |
2003-Jul-02 Wed
| ###
| 3.2
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2003-Jul-01 Tue
| ###
| ###
| ###
| ###
| 4,470
| 0
| 28.4
| 28.4
| 0.0 |
2003-Jun-30 Mon
| ###
| ###
| ###
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2003-Jun-27 Fri
| ###
| ###
| ###
| ###
| 13,825
| 0
| 27.4
| 27.4
| 0.0 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 20,344
| 0
| ###
| ###
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| 22.0
| 22.0
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Jun-16 Mon
| ###
| ###
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2003-Jun-13 Fri
| 3.2
| 3.2
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-Jun-12 Thu
| ###
| 3.2
| ###
| 3.2
| 17,250
| ###
| ###
| ###
| 0.2 |
2003-Jun-11 Wed
| ###
| 3.2
| ###
| 3.2
| 23,520
| ###
| ###
| ###
| 0.2 |
2003-Jun-10 Tue
| ###
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
2003-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-05 Thu
| ###
| ###
| ###
| ###
| 24,221
| 0
| ###
| ###
| 0.0 |
2003-Jun-04 Wed
| ###
| ###
| ###
| ###
| 4,274
| 0
| 74.2
| 74.2
| 0.0 |
2003-Jun-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2003-May-29 Thu
| ###
| ###
| ###
| ###
| 13,053
| 0
| ###
| ###
| 0.0 |
2003-May-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-27 Tue
| ###
| ###
| ###
| ###
|
|
| 15.7
| 15.7
| 0.0 |
2003-May-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-23 Fri
| ###
| ###
| ###
| ###
| 1,281
| 0
| ###
| ###
| 0.0 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-May-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-19 Mon
| 3.23
| 3.23
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-May-16 Fri
| ###
| 3.27
| ###
| 3.27
| 12,580
| ###
| 90.6
| 90.6
| ### |
2003-May-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-14 Wed
| ###
| ###
| ###
| ###
| 9,527
| 0
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| ###
| ###
| 5,376
| 0
| ###
| ###
| 0.0 |
2003-May-12 Mon
| ###
| ###
| ###
| ###
|
|
| 17.2
| 17.2
| 0.0 |
2003-May-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-08 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| ###
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2003-May-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-05 Mon
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2003-May-02 Fri
| ###
| ###
| ###
| ###
|
|
| 27.0
| 27.0
| 0.0 |
2003-May-01 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-30 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Apr-29 Tue
| ###
| ###
| ###
| ###
| 6,850
| 0
| 73.5
| 73.5
| 0.0 |
2003-Apr-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-24 Thu
| ###
| ###
| ###
| ###
| 29,275
| 0
| ###
| ###
| 0.0 |
2003-Apr-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-22 Tue
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
2003-Apr-15 Tue
| ###
| ###
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
| 6,950
| 0
| ###
| ###
| 0.0 |
2003-Apr-10 Thu
| ###
| ###
| ###
| ###
|
|
| 63.9
| 63.9
| 0.0 |
2003-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2003-Apr-02 Wed
| 3
| ###
| 3
| ###
| 13,523
| 20,284
| 87.5
| 87.5
| 0.0 |
2003-Apr-01 Tue
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-31 Mon
| ###
| ###
| ###
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2003-Mar-28 Fri
| ###
| ###
| 3
| 3
|
|
| 25.4
| 25.4
| 0.2 |
2003-Mar-27 Thu
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2003-Mar-26 Wed
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-25 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2003-Mar-21 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-18 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| ###
| 2.86
| ###
| 7,978
| ###
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 2.89
| 2.89
| 2.89
| 2.89
|
|
| 78.7
| 78.7
| ### |
2003-Mar-12 Wed
| ###
| ###
| 2.86
| 2.86
|
|
| 27.0
| 27.0
| 0.2 |
2003-Mar-11 Tue
| ###
| ###
| 2.86
| 2.86
| 1,978
| 2,828
| ###
| ###
| 0.2 |
2003-Mar-10 Mon
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2003-Mar-07 Fri
| 2.88
| 2.88
| 2.88
| 2.88
| 0
|
|
|
| 0.2 |
2003-Mar-06 Thu
| 2.88
| 2.88
| 2.88
| 2.88
|
|
| 78.6
| 78.6
| 0.2 |
2003-Mar-05 Wed
| 2.85
| 2.86
| 2.85
| 2.86
| 2,755
| ###
| ###
| ###
| 0.2 |
2003-Mar-04 Tue
| ###
| 3
| 2.85
| 3
|
|
| ###
| ###
| 0.2 |
2003-Mar-03 Mon
| 3
| 3
| ###
| ###
| 5,179
| ###
| 29.7
| 29.7
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
| 8,559
| 0
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 16,888
| 0
| ###
| ###
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 857
| 0
| 20.9
| 20.9
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
| 4,585
| 0
| ###
| ###
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
| 3,873
| 0
| 73.7
| 73.7
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-17 Mon
| ###
| ###
| ###
| ###
| 12,474
| 0
| 27.8
| 27.8
| 0.0 |
2003-Feb-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Feb-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-11 Tue
| ###
| ###
| ###
| ###
| 127,026
| 0
| ###
| ###
| 0.0 |
2003-Feb-10 Mon
| ###
| ###
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| ###
| ###
| ###
| ###
|
|
| 92.1
| 92.1
| 0.0 |
2003-Feb-04 Tue
| ###
| ###
| ###
| ###
| 17,156
| 0
| 20.3
| 20.3
| 0.0 |
2003-Feb-03 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2003-Jan-30 Thu
| 3.28
| 3.28
| 3.2
| 3.2
| 3,885
| 12,587
| 13.6
| 13.6
| 0.2 |
2003-Jan-29 Wed
| 3.26
| 3.29
| 3.25
| 3.29
|
|
| ###
| ###
| ### |
2003-Jan-28 Tue
| 3.26
| 3.29
| 3.25
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Jan-24 Fri
| 3.28
| 3.28
| 3.27
| 3.27
|
|
| 30.9
| 30.9
| ### |
2003-Jan-23 Thu
| 3.24
| 3.27
| 3.2
| 3.27
|
|
| 77.5
| 77.5
| ### |
2003-Jan-22 Wed
| 3.25
| 3.25
| 3.24
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Jan-21 Tue
| ###
| ###
| 3.22
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Jan-20 Mon
| 3.23
| 3.25
| 3.23
| 3.25
|
|
| ###
| ###
| 0.2 |
2003-Jan-17 Fri
| ###
| ###
| 3.23
| 3.23
|
|
| ###
| ###
| ### |
2003-Jan-16 Thu
| 3.24
| 3.24
| 3.23
| 3.24
| 24,920
| ###
| ###
| ###
| ### |
2003-Jan-15 Wed
| 3.22
| ###
| 3.22
| 3.24
| 12,171
| ###
| 76.3
| 76.3
| ### |
2003-Jan-14 Tue
| 3.22
| 3.22
| 3.22
| 3.22
| 9,750
| ###
| 69.7
| 69.7
| 0.2 |
2003-Jan-13 Mon
| ###
| 3.22
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| 3.22
| 3.22
| 3.22
| 3.22
| 6,976
| ###
| ###
| ###
| 0.2 |
2003-Jan-09 Thu
| 3.2
| 3.22
| ###
| 3.22
| 6,024
| ###
| 74.4
| 74.4
| 0.2 |
2003-Jan-08 Wed
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2003-Jan-07 Tue
| ###
| 3.2
| ###
| 3.2
|
|
| 87.4
| 87.4
| 0.2 |
2003-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
| 5,150
| 0
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| 9.9
| 9.9
| 0.0 |
2002-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2002-Dec-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-10 Tue
| ###
| ###
| ###
| ###
| 8,348
| 0
| ###
| ###
| 0.0 |
2002-Dec-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2002-Dec-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-03 Tue
| ###
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
| 8,073
| 0
| 24.4
| 24.4
| 0.0 |
2002-Nov-29 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Nov-28 Thu
| 3.2
| 3.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
| 8,651
| 0
| ###
| ###
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-19 Tue
| ###
| ###
| ###
| ###
| 6,674
| 0
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| ###
| ###
| ###
|
|
| 69.7
| 69.7
| 0.0 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Nov-07 Thu
| ###
| ###
| ###
| ###
| 6,884
| 0
| ###
| ###
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
| 2,255
| 0
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 8,885
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-01 Fri
| ###
| ###
| ###
| ###
| 5,527
| 0
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
| 4,720
| 0
| 74.5
| 74.5
| 0.0 |
2002-Oct-29 Tue
| ###
| ###
| ###
| ###
|
|
| 86.9
| 86.9
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
|
|
| 80.0
| 80.0
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| ###
| ###
| ###
| ###
| 13,454
| 0
| ###
| ###
| 0.0 |
2002-Oct-18 Fri
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-10 Thu
| ###
| ###
| ###
| ###
| 5,422
| 0
| ###
| ###
| 0.0 |
2002-Oct-09 Wed
| ###
| ###
| ###
| ###
| 15,047
| 0
| 37.4
| 37.4
| 0.0 |
2002-Oct-08 Tue
| ###
| ###
| ###
| ###
| 3,653
| 0
| 21.7
| 21.7
| 0.0 |
2002-Oct-07 Mon
| 3.2
| 3.2
| 3.2
| 3.2
| 0
|
|
|
| 0.2 |
2002-Oct-04 Fri
| ###
| 3.2
| ###
| 3.2
| 5,973
| 9,556
| 90.3
| 90.3
| 0.2 |
2002-Oct-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| 3.22
| ###
| 3.2
|
|
| ###
| ###
| 0.2 |
2002-Oct-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2002-Sep-27 Fri
| 3.2
| 3.2
| ###
| 3.2
|
|
| 69.5
| 69.5
| 0.2 |
2002-Sep-26 Thu
| 3.25
| 3.25
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2002-Sep-25 Wed
| 3.26
| 3.26
| 3.23
| 3.26
|
|
| 81.0
| 81.0
| 0.2 |
2002-Sep-24 Tue
| 3.28
| 3.28
| 3.26
| 3.26
|
|
| 34.3
| 34.3
| 0.2 |
2002-Sep-23 Mon
| 3.28
| ###
| 3.28
| ###
| 7,046
| 11,555
| ###
| ###
| 0.0 |
2002-Sep-20 Fri
| ###
| ###
| 3.26
| 3.27
|
|
| 19.7
| 19.7
| ### |
2002-Sep-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-18 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
| 9,029
| 0
| 69.9
| 69.9
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 10,240
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Sep-11 Wed
| 3.4
| 3.4
| 3.4
| 3.4
| 0
|
|
|
| 0.2 |
2002-Sep-10 Tue
| ###
| 3.4
| 3.2
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Sep-09 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| 22.6
| 22.6
| 0.0 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-04 Wed
| ###
| ###
| ###
| ###
| 2,159
| 0
| 77.3
| 77.3
| 0.0 |
2002-Sep-03 Tue
| 3.4
| 3.4
| 3.4
| 3.4
| 11,841
| 40,259
| ###
| ###
| 0.2 |
2002-Sep-02 Mon
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Aug-30 Fri
| 3.42
| 3.45
| 3.4
| 3.45
|
|
| 75.8
| 75.8
| ### |
2002-Aug-29 Thu
| 3.53
| 3.57
| 3.52
| 3.53
| 9,047
| 32,071
| ###
| ###
| 0.3 |
2002-Aug-28 Wed
| 3.55
| 3.57
| 3.53
| 3.53
|
|
| ###
| ###
| 0.3 |
2002-Aug-27 Tue
| 3.58
| 3.58
| 3.58
| 3.58
| 2,850
| ###
| 72.5
| 72.5
| 0.3 |
2002-Aug-26 Mon
| 3.58
| 3.58
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Aug-23 Fri
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| 72.1
| 72.1
| 0.3 |
2002-Aug-22 Thu
| 3.58
| 3.58
| 3.58
| 3.58
|
|
| ###
| ###
| 0.3 |
2002-Aug-21 Wed
| 3.55
| 3.59
| 3.55
| 3.55
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 3.5
| 3.55
| 3.5
| 3.55
| 2,328
| ###
| 82.2
| 82.2
| ### |
2002-Aug-19 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 6,672
| 23,352
| ###
| ###
| 0.3 |
2002-Aug-16 Fri
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2002-Aug-15 Thu
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| ###
| ###
| ### |
2002-Aug-14 Wed
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Aug-13 Tue
| 3.5
| 3.5
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Aug-12 Mon
| 3.4
| 3.45
| 3.4
| 3.45
| 2,656
| ###
| ###
| ###
| ### |
2002-Aug-09 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 69.8
| 69.8
| ### |
2002-Aug-08 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 67.8
| 67.8
| ### |
2002-Aug-07 Wed
| 3.46
| 3.46
| ###
| ###
| 3,225
| 5,579
| 9.2
| 9.2
| 0.0 |
2002-Aug-06 Tue
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2002-Aug-05 Mon
| 3.49
| 3.49
| 3.49
| 3.49
| 0
|
|
|
| ### |
2002-Aug-02 Fri
| 3.49
| 3.49
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2002-Aug-01 Thu
| 3.49
| 3.49
| 3.49
| 3.49
| 244
| 851
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| 3.45
| 3.51
| 3.45
| 3.51
|
|
| 87.6
| 87.6
| ### |
2002-Jul-30 Tue
| 3.44
| 3.45
| 3.4
| 3.45
|
|
| ###
| ###
| ### |
2002-Jul-29 Mon
| 3.42
| 3.44
| 3.42
| 3.44
|
|
| ###
| ###
| 0.2 |
2002-Jul-26 Fri
| 3.42
| 3.42
| 3.42
| 3.42
|
|
| 81.6
| 81.6
| 0.2 |
2002-Jul-25 Thu
| ###
| 3.42
| ###
| 3.42
|
|
| ###
| ###
| 0.2 |
2002-Jul-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jul-22 Mon
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
2002-Jul-19 Fri
| 3.4
| 3.5
| 3.4
| 3.5
| 1,947
| ###
| ###
| ###
| 0.3 |
2002-Jul-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-17 Wed
| 3.43
| 3.43
| ###
| ###
| 609,382
| ###
| ###
| ###
| 0.0 |
2002-Jul-16 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 2,322
| ###
| ###
| ###
| ### |
2002-Jul-15 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Jul-12 Fri
| 3.43
| 3.45
| 3.43
| 3.45
|
|
| 76.6
| 76.6
| ### |
2002-Jul-11 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 4,384
| 15,124
| 77.3
| 77.3
| ### |
2002-Jul-10 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Jul-09 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| 68.2
| 68.2
| 0.2 |
2002-Jul-08 Mon
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| 30.9
| 30.9
| 0.2 |
2002-Jul-05 Fri
| 3.45
| 3.45
| 3.41
| 3.45
| 8,148
| 27,947
| 69.2
| 69.2
| ### |
2002-Jul-04 Thu
| 3.44
| 3.44
| 3.41
| 3.41
|
|
| 25.5
| 25.5
| ### |
2002-Jul-03 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Jul-02 Tue
| 3.44
| 3.45
| 3.44
| 3.45
| 1,450
| ###
| 76.8
| 76.8
| ### |
2002-Jul-01 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 71.8
| 71.8
| ### |
2002-Jun-28 Fri
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 63.2
| 63.2
| ### |
2002-Jun-27 Thu
| 3.4
| 3.45
| 3.4
| 3.45
|
|
| 76.4
| 76.4
| ### |
2002-Jun-26 Wed
| 3.42
| 3.42
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jun-25 Tue
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| 85.7
| 85.7
| 0.3 |
2002-Jun-24 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 76.8
| 76.8
| ### |
2002-Jun-21 Fri
| 3.44
| 3.44
| 3.42
| 3.42
|
|
| ###
| ###
| 0.2 |
2002-Jun-20 Thu
| 3.46
| 3.46
| 3.44
| 3.44
|
|
| 29.1
| 29.1
| 0.2 |
2002-Jun-19 Wed
| 3.46
| 3.46
| 3.46
| 3.46
| 0
|
|
|
| 0.2 |
2002-Jun-18 Tue
| 3.46
| 3.46
| 3.46
| 3.46
|
|
| ###
| ###
| 0.2 |
2002-Jun-17 Mon
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Jun-14 Fri
| 3.49
| 3.5
| 3.49
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Jun-13 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 75.4
| 75.4
| ### |
2002-Jun-12 Wed
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Jun-11 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 121,886
| ###
| ###
| ###
| ### |
2002-Jun-07 Fri
| 3.45
| 3.45
| 3.42
| 3.45
|
|
| ###
| ###
| ### |
2002-Jun-06 Thu
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Jun-05 Wed
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Jun-04 Tue
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Jun-03 Mon
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| 73.1
| 73.1
| ### |
2002-May-31 Fri
| 3.45
| 3.45
| 3.4
| 3.45
| 5,480
| ###
| 68.2
| 68.2
| ### |
2002-May-30 Thu
| 3.5
| 3.5
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-May-29 Wed
| 3.5
| 3.5
| 3.47
| 3.5
| 49,058
| ###
| ###
| ###
| 0.3 |
2002-May-28 Tue
| ###
| 3.5
| ###
| 3.5
|
|
| 92.3
| 92.3
| 0.3 |
2002-May-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2002-May-22 Wed
| 3.5
| 3.5
| ###
| ###
| 5,250
| 9,187
| ###
| ###
| 0.0 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| ###
| 1,345
| 0
| ###
| ###
| 0.0 |
2002-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-May-15 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-14 Tue
| 3.46
| 3.46
| ###
| ###
|
|
| 16.0
| 16.0
| 0.0 |
2002-May-13 Mon
| 3.5
| 3.55
| 3.5
| 3.5
|
|
| 79.4
| 79.4
| 0.3 |
2002-May-10 Fri
| ###
| ###
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2002-May-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2002-May-08 Wed
| 3.59
| ###
| 3.59
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-07 Tue
| 3.59
| 3.59
| 3.59
| 3.59
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| 3.55
| 3.58
| 3.55
| 3.58
|
|
| 79.8
| 79.8
| 0.3 |
2002-May-03 Fri
| 3.56
| 3.56
| 3.55
| 3.55
|
|
| 32.3
| 32.3
| ### |
2002-May-02 Thu
| 3.54
| 3.55
| 3.54
| 3.55
|
|
| 75.8
| 75.8
| ### |
2002-May-01 Wed
| 3.55
| 3.55
| 3.53
| 3.53
|
|
| 30.9
| 30.9
| 0.3 |
2002-Apr-30 Tue
| 3.53
| 3.55
| 3.53
| 3.55
|
|
| 79.6
| 79.6
| ### |
2002-Apr-29 Mon
| 3.54
| 3.54
| 3.53
| 3.53
| 4,420
| 15,624
| 39.0
| 39.0
| 0.3 |
2002-Apr-26 Fri
| 3.52
| 3.53
| 3.52
| 3.53
| 2,150
| 7,578
| 69.7
| 69.7
| 0.3 |
2002-Apr-24 Wed
| 3.52
| 3.52
| 3.52
| 3.52
|
|
| ###
| ###
| ### |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-19 Fri
| ###
| ###
| ###
| ###
| 250
| 0
| 70.0
| 70.0
| 0.0 |
2002-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-17 Wed
| 3.52
| ###
| 3.52
| ###
|
|
| 88.4
| 88.4
| 0.0 |
2002-Apr-16 Tue
| 3.52
| 3.52
| 3.51
| 3.51
|
|
| ###
| ###
| ### |
2002-Apr-15 Mon
| 3.5
| 3.51
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2002-Apr-12 Fri
| 3.49
| 3.49
| 3.49
| 3.49
| 789
| 2,753
| 71.4
| 71.4
| ### |
2002-Apr-11 Thu
| 3.45
| 3.45
| 3.45
| 3.45
| 0
|
|
|
| ### |
2002-Apr-10 Wed
| 3.49
| 3.49
| 3.45
| 3.45
| 350
| ###
| ###
| ###
| ### |
2002-Apr-09 Tue
| 3.45
| 3.45
| 3.45
| 3.45
|
|
| ###
| ###
| ### |
2002-Apr-08 Mon
| 3.41
| 3.41
| 3.41
| 3.41
|
|
| ###
| ###
| ### |
2002-Apr-05 Fri
| 3.49
| 3.49
| 3.42
| 3.42
| 6,989
| 24,146
| 15.0
| 15.0
| 0.2 |
2002-Apr-04 Thu
| 3.43
| 3.44
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Apr-03 Wed
| 3.43
| 3.44
| 3.4
| 3.4
| 3,620
| 12,380
| 27.0
| 27.0
| 0.2 |
2002-Apr-02 Tue
| 3.4
| 3.43
| 3.4
| 3.43
|
|
| 85.0
| 85.0
| 0.2 |
2002-Mar-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| ###
| ###
| 2,483
| 0
| 37.9
| 37.9
| 0.0 |
2002-Mar-25 Mon
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 3.41
| 3.41
| 3.4
| 3.4
|
|
| 28.9
| 28.9
| 0.2 |
2002-Mar-21 Thu
| 3.43
| 3.43
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Mar-20 Wed
| 3.41
| 3.43
| 3.41
| 3.43
|
|
| 76.7
| 76.7
| 0.2 |
2002-Mar-19 Tue
| 3.42
| 3.42
| 3.42
| 3.42
| 11,270
| 38,543
| 71.9
| 71.9
| 0.2 |
2002-Mar-18 Mon
| ###
| 3.42
| ###
| 3.42
|
|
| 81.1
| 81.1
| 0.2 |
2002-Mar-15 Fri
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 3.41
| 3.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| ###
| ###
| 3.45
| 3.46
|
|
| ###
| ###
| 0.2 |
2002-Mar-11 Mon
| 3.51
| 3.51
| 3.49
| 3.49
|
|
| ###
| ###
| ### |
2002-Mar-08 Fri
| 3.51
| 3.55
| 3.51
| 3.55
|
|
| 78.5
| 78.5
| ### |
2002-Mar-07 Thu
| 3.629
| 3.629
| 3.51
| 3.51
| 22,220
| ###
| 9.6
| 9.6
| ### |
2002-Mar-06 Wed
| 3.55
| 3.55
| 3.55
| 3.55
|
|
| 69.8
| 69.8
| ### |
2002-Mar-05 Tue
| 3.5
| 3.5
| 3.5
| 3.5
| 0
|
|
|
| 0.3 |
2002-Mar-04 Mon
| 3.55
| 3.57
| 3.5
| 3.5
|
|
| 25.2
| 25.2
| 0.3 |
2002-Mar-01 Fri
| 3.54
| 3.55
| 3.54
| 3.55
| 10,650
| 37,754
| ###
| ###
| ### |
2002-Feb-28 Thu
| 3.55
| 3.55
| 3.53
| 3.54
|
|
| ###
| ###
| 0.3 |
2002-Feb-27 Wed
| 3.52
| 3.55
| 3.52
| 3.54
| 4,150
| 14,670
| 79.8
| 79.8
| 0.3 |
2002-Feb-26 Tue
| ###
| 3.55
| 3.5
| 3.5
|
|
| 34.8
| 34.8
| 0.3 |
2002-Feb-25 Mon
| 3.5
| 3.55
| 3.5
| 3.51
|
|
| ###
| ###
| ### |
2002-Feb-22 Fri
| 3.48
| 3.48
| 3.46
| 3.46
|
|
| 31.4
| 31.4
| 0.2 |
2002-Feb-21 Thu
| 3.5
| 3.55
| 3.4
| 3.4
|
|
| 12.7
| 12.7
| 0.2 |
2002-Feb-20 Wed
| ###
| ###
| 3.55
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-19 Tue
| ###
| ###
| 3.58
| ###
| 9,753
| 17,457
| ###
| ###
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2002-Feb-15 Fri
| 3.59
| ###
| 3.59
| ###
|
|
| 83.1
| 83.1
| 0.0 |
2002-Feb-14 Thu
| 3.5
| 3.58
| 3.45
| 3.58
|
|
| 86.0
| 86.0
| 0.3 |
2002-Feb-13 Wed
| 3.45
| 3.5
| 3.45
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-12 Tue
| 3.5
| 3.5
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Feb-11 Mon
| ###
| 3.5
| ###
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 3.45
| 3.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| 3.4
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Feb-04 Mon
| ###
| ###
| 3.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| 3.5
| ###
| 3.5
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2002-Jan-31 Thu
| 3.55
| 3.55
| 3.5
| 3.5
|
|
| ###
| ###
| 0.3 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
| 5,350
| 0
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| 3.83
| ###
| ###
| 42,084
| ###
| 79.6
| 79.6
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| 3.59
| ###
| 3.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| 3.482
| 3.56
| 3.482
| 3.53
| 102,725
| ###
| ###
| ###
| 0.3 |
2002-Jan-23 Wed
| 3.4
| 3.5
| 3.4
| 3.5
|
|
| 86.9
| 86.9
| 0.3 |
2002-Jan-22 Tue
| 3.4
| 3.4
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jan-21 Mon
| 3.45
| 3.45
| 3.4
| 3.4
|
|
| ###
| ###
| 0.2 |
2002-Jan-18 Fri
| ###
| 3.45
| ###
| 3.45
|
|
| 88.1
| 88.1
| ### |
2002-Jan-17 Thu
| 3.4
| 3.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-16 Wed
| 3.4
| 3.4
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
2002-Jan-15 Tue
| ###
| 3.4
| ###
| 3.4
| 10,443
| 17,753
| ###
| ###
| 0.2 |
2002-Jan-14 Mon
| ###
| 3.4
| ###
| 3.4
|
|
| 82.5
| 82.5
| 0.2 |
2002-Jan-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
| 1,140
| 0
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| 3.21
| ###
| 3.21
| ###
| 23,274
| 37,354
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| 3.21
| ###
| 3.21
|
|
| ###
| ###
| ### |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 5,876
| 0
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 6,050
| 0
| 61.8
| 61.8
| 0.0 |
2001-Dec-31 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-28 Fri
| 3
| ###
| 3
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-27 Thu
| 3
| 3
| 3
| 3
|
|
| 62.2
| 62.2
| 0.2 |
2001-Dec-24 Mon
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-21 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-20 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-18 Tue
| ###
| ###
| 3
| 3
| 6,177
| ###
| ###
| ###
| 0.2 |
2001-Dec-17 Mon
| 3
| 3
| 3
| 3
|
|
| 75.0
| 75.0
| 0.2 |
2001-Dec-14 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-13 Thu
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-12 Wed
| ###
| ###
| ###
| ###
| 550
| 0
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| ###
| ###
| ###
| ###
| 22,342
| 0
| 79.5
| 79.5
| 0.0 |
2001-Dec-10 Mon
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2001-Dec-07 Fri
| 3
| 3
| 3
| 3
| 0
|
|
|
| 0.2 |
2001-Dec-06 Thu
| ###
| 3
| ###
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-05 Wed
| 3
| ###
| ###
| ###
|
|
| 19.5
| 19.5
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
| 28,489
| 0
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 457
| 0
| 66.4
| 66.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 29.3
| 29.3
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 10,257
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| 3
| 3
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Nov-15 Thu
| ###
| 3
| ###
| 3
|
|
| 79.0
| 79.0
| 0.2 |
2001-Nov-14 Wed
| 2.89
| ###
| 2.8
| ###
| 7,475
| ###
| 84.3
| 84.3
| 0.0 |
2001-Nov-13 Tue
| 2.85
| 2.89
| 2.85
| 2.89
|
|
| ###
| ###
| ### |
2001-Nov-12 Mon
| 2.85
| 2.85
| 2.85
| 2.85
| 0
|
|
|
| ### |
2001-Nov-09 Fri
| 2.8
| 2.85
| 2.8
| 2.85
| 1,425
| 4,025
| ###
| ###
| ### |
2001-Nov-08 Thu
| 2.8
| 2.85
| 2.8
| 2.85
|
|
| ###
| ###
| ### |
2001-Nov-07 Wed
| 2.82
| 2.82
| 2.8
| 2.8
| 1,075
| 3,020
| 30.5
| 30.5
| 0.2 |
2001-Nov-06 Tue
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| 74.4
| 74.4
| 0.2 |
2001-Nov-05 Mon
| 2.8
| 2.8
| 2.77
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Nov-02 Fri
| 2.77
| 2.77
| 2.77
| 2.77
|
|
| 71.3
| 71.3
| 0.2 |
2001-Nov-01 Thu
| 2.83
| 2.83
| 2.8
| 2.8
| 1,375
| 3,870
| ###
| ###
| 0.2 |
2001-Oct-31 Wed
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2001-Oct-30 Tue
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2001-Oct-29 Mon
| 2.88
| 2.88
| 2.83
| 2.83
|
|
| 18.4
| 18.4
| 0.2 |
2001-Oct-26 Fri
| 2.88
| 2.89
| 2.88
| 2.89
| 3,545
| 10,227
| 71.9
| 71.9
| ### |
2001-Oct-25 Thu
| 2.83
| 2.83
| 2.83
| 2.83
| 0
|
|
|
| 0.2 |
2001-Oct-24 Wed
| 2.8
| 2.83
| 2.8
| 2.83
|
|
| 76.7
| 76.7
| 0.2 |
2001-Oct-23 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 0
|
|
|
| 0.2 |
2001-Oct-22 Mon
| 2.8
| 2.8
| 2.8
| 2.8
| 1,650
| 4,620
| 72.0
| 72.0
| 0.2 |
2001-Oct-19 Fri
| 2.71
| 2.71
| 2.71
| 2.71
|
|
| 72.6
| 72.6
| ### |
2001-Oct-18 Thu
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 77.2
| 77.2
| 0.2 |
2001-Oct-17 Wed
| 2.7
| 2.8
| 2.7
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Oct-16 Tue
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2001-Oct-15 Mon
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2001-Oct-12 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Oct-11 Thu
| ###
| ###
| ###
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2001-Oct-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| ###
| ###
| ###
| ###
|
|
| 20.3
| 20.3
| 0.0 |
2001-Oct-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Oct-03 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2001-Oct-02 Tue
| ###
| ###
| ###
| ###
|
|
| 62.2
| 62.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| ###
| ###
| ###
| ###
| 2,250
| 0
| 61.2
| 61.2
| 0.0 |
2001-Sep-27 Thu
| 2.59
| ###
| 2.59
| ###
| 30,827
| 39,920
| ###
| ###
| 0.0 |
2001-Sep-26 Wed
| 2.55
| 2.55
| 2.55
| 2.55
| 1,040
| 2,652
| ###
| ###
| 0.2 |
2001-Sep-25 Tue
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 68.4
| 68.4
| ### |
2001-Sep-24 Mon
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2001-Sep-21 Fri
| ###
| ###
| 2.52
| 2.53
|
|
| ###
| ###
| ### |
2001-Sep-20 Thu
| ###
| ###
| ###
| ###
| 8,756
| 0
| 78.9
| 78.9
| 0.0 |
2001-Sep-19 Wed
| ###
| ###
| ###
| ###
| 4,744
| 0
| ###
| ###
| 0.0 |
2001-Sep-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-17 Mon
| 2.56
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-14 Fri
| 2.54
| 2.55
| 2.5
| 2.5
| 7,454
| 18,821
| 40.8
| 40.8
| 0.2 |
2001-Sep-13 Thu
| 2.56
| 2.58
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
2001-Sep-12 Wed
| 2.55
| 2.56
| 2.5
| 2.56
|
|
| 72.1
| 72.1
| 0.2 |
2001-Sep-11 Tue
| ###
| 2.7
| ###
| 2.7
|
|
| 84.6
| 84.6
| 0.2 |
2001-Sep-10 Mon
| 2.7
| 2.7
| ###
| 2.7
| 25,543
| 34,483
| 69.4
| 69.4
| 0.2 |
2001-Sep-07 Fri
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 26.1
| 26.1
| 0.2 |
2001-Sep-06 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 0
|
|
|
| 0.2 |
2001-Sep-05 Wed
| 2.8
| 2.8
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-Sep-04 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 5,350
| 14,979
| ###
| ###
| 0.2 |
2001-Sep-03 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| ###
| ###
| 0.2 |
2001-Aug-31 Fri
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 71.3
| 71.3
| ### |
2001-Aug-30 Thu
| ###
| ###
| 2.8
| 2.8
| 11,480
| 16,071
| 12.0
| 12.0
| 0.2 |
2001-Aug-29 Wed
| ###
| ###
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2001-Aug-28 Tue
| ###
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Aug-27 Mon
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
2001-Aug-24 Fri
| ###
| ###
| ###
| ###
| 13,646
| 0
| 82.2
| 82.2
| 0.0 |
2001-Aug-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-22 Wed
| ###
| ###
| ###
| ###
|
|
| 88.9
| 88.9
| 0.0 |
2001-Aug-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2001-Aug-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Aug-16 Thu
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
2001-Aug-15 Wed
| 3.144
| 3.144
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-10 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2001-Aug-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Aug-07 Tue
| ###
| ###
| ###
| ###
| 5,684
| 0
| ###
| ###
| 0.0 |
2001-Aug-06 Mon
| 3
| ###
| 3
| 3
|
|
| ###
| ###
| 0.2 |
2001-Aug-03 Fri
| ###
| 3
| ###
| 3
| 5,050
| 7,575
| 84.0
| 84.0
| 0.2 |
2001-Aug-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-01 Wed
| 2.88
| ###
| 2.88
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2001-Jul-31 Tue
| ###
| ###
| 2.84
| 2.84
|
|
| ###
| ###
| 0.2 |
2001-Jul-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2001-Jul-19 Thu
| ###
| 3
| ###
| ###
| 37,685
| 56,527
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| 3
| 3
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2001-Jul-17 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jul-16 Mon
| ###
| ###
| ###
| ###
| 36,549
| 0
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2001-Jul-12 Thu
| 2.83
| ###
| 2.83
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2001-Jul-11 Wed
| 2.83
| 2.83
| 2.83
| 2.83
|
|
| ###
| ###
| 0.2 |
2001-Jul-10 Tue
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 68.0
| 68.0
| 0.2 |
2001-Jul-09 Mon
| 2.8
| 2.8
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2001-Jul-06 Fri
| 2.78
| 2.78
| 2.78
| 2.78
|
|
| 73.4
| 73.4
| 0.2 |
2001-Jul-05 Thu
| 2.85
| 2.85
| 2.77
| 2.77
|
|
| ###
| ###
| 0.2 |
2001-Jul-04 Wed
| 2.85
| 2.85
| 2.8
| 2.8
|
|
| 21.3
| 21.3
| 0.2 |
2001-Jul-03 Tue
| 2.85
| 2.85
| 2.85
| 2.85
| 745
| 2,123
| 66.9
| 66.9
| ### |
2001-Jul-02 Mon
| 2.85
| 2.85
| 2.84
| 2.85
| 42,882
| ###
| 67.8
| 67.8
| ### |
2001-Jun-29 Fri
| 2.81
| 2.85
| 2.81
| 2.85
|
|
| 62.4
| 62.4
| ### |
2001-Jun-28 Thu
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| ###
| ###
| ### |
2001-Jun-27 Wed
| 2.81
| 2.81
| 2.81
| 2.81
|
|
| 70.6
| 70.6
| ### |
2001-Jun-26 Tue
| 2.8
| 2.8
| 2.8
| 2.8
| 2,773
| ###
| 71.4
| 71.4
| 0.2 |
2001-Jun-25 Mon
| 2.8
| 2.8
| 2.8
| 2.8
|
|
| 71.9
| 71.9
| 0.2 |
2001-Jun-22 Fri
| 2.8
| 2.8
| 2.8
| 2.8
| 7,150
| 20,020
| 65.5
| 65.5
| 0.2 |
2001-Jun-21 Thu
| 2.8
| 2.8
| 2.79
| 2.79
|
|
| ###
| ###
| ### |
2001-Jun-20 Wed
| 2.85
| 2.85
| 2.85
| 2.85
|
|
| 69.8
| 69.8
| ### |
2001-Jun-19 Tue
| 2.78
| 2.8
| 2.78
| 2.8
|
|
| 78.2
| 78.2
| 0.2 |
2001-Jun-18 Mon
| 2.75
| 2.75
| 2.72
| 2.72
| 2,450
| ###
| 28.9
| 28.9
| 0.2 |
2001-Jun-15 Fri
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| ###
| ###
| ### |
2001-Jun-14 Thu
| 2.7
| 2.75
| 2.7
| 2.75
|
|
| 81.7
| 81.7
| ### |
2001-Jun-13 Wed
| ###
| ###
| ###
| ###
| 180
| 0
| ###
| ###
| 0.0 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| 31.7
| 31.7
| 0.0 |
2001-Jun-11 Mon
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2001-Jun-07 Thu
| 2.75
| 2.75
| 2.75
| 2.75
|
|
| 71.2
| 71.2
| ### |
2001-Jun-06 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2001-Jun-05 Tue
| 2.75
| 2.8
| 2.75
| 2.75
| 14,342
| ###
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| 2.75
| ###
| 2.75
|
|
| ###
| ###
| ### |
2001-Jun-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-31 Thu
| 2.555
| 2.7
| 2.555
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-30 Wed
| ###
| 2.7
| ###
| 2.7
| 11,850
| ###
| 89.0
| 89.0
| 0.2 |
2001-May-29 Tue
| ###
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-May-28 Mon
| 2.55
| ###
| 2.55
| ###
|
|
| 92.2
| 92.2
| 0.0 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 721
| 0
| ###
| ###
| 0.0 |
2001-May-24 Thu
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2001-May-23 Wed
| ###
| ###
| ###
| ###
| 6,450
| 0
| ###
| ###
| 0.0 |
2001-May-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-21 Mon
| 2.7
| 2.72
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-May-18 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-16 Wed
| 2.7
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-May-15 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-May-14 Mon
| 2.7
| 2.73
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
2001-May-11 Fri
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2001-May-10 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 0
|
|
|
| ### |
2001-May-09 Wed
| 2.75
| 2.75
| 2.7
| 2.75
|
|
| ###
| ###
| ### |
2001-May-08 Tue
| 2.72
| 2.75
| 2.72
| 2.75
|
|
| 81.7
| 81.7
| ### |
2001-May-07 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 87.2
| 87.2
| 0.2 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-03 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-02 Wed
| 2.55
| ###
| 2.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-01 Tue
| 2.56
| ###
| 2.56
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-30 Mon
| 2.5
| 2.56
| 2.5
| 2.56
|
|
| 87.3
| 87.3
| 0.2 |
2001-Apr-27 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 71.5
| 71.5
| 0.2 |
2001-Apr-26 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 26,541
| 66,352
| 70.3
| 70.3
| 0.2 |
2001-Apr-25 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
2001-Apr-24 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 4,040
| ###
| ###
| ###
| 0.2 |
2001-Apr-23 Mon
| 2.52
| 2.52
| 2.52
| 2.52
| 0
|
|
|
| ### |
2001-Apr-20 Fri
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2001-Apr-19 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Apr-18 Wed
| 2.52
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Apr-17 Tue
| 2.49
| 2.5
| 2.47
| 2.5
|
|
| 78.4
| 78.4
| 0.2 |
2001-Apr-16 Mon
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2001-Apr-13 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 0
|
|
|
| 0.2 |
2001-Apr-12 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Apr-11 Wed
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 33.3
| 33.3
| 0.2 |
2001-Apr-10 Tue
| 2.47
| 2.47
| 2.46
| 2.46
| 10,985
| 27,078
| ###
| ###
| 0.2 |
2001-Apr-09 Mon
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 74.8
| 74.8
| ### |
2001-Apr-06 Fri
| 2.5
| 2.5
| 2.46
| 2.46
|
|
| 22.8
| 22.8
| 0.2 |
2001-Apr-05 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2001-Apr-04 Wed
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
2001-Apr-03 Tue
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| 28.9
| 28.9
| 0.2 |
2001-Apr-02 Mon
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 68.2
| 68.2
| ### |
2001-Mar-30 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Mar-29 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Mar-26 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 71.3
| 71.3
| 0.2 |
2001-Mar-23 Fri
| 2.46
| 2.55
| 2.45
| 2.55
| 30,485
| ###
| 90.7
| 90.7
| 0.2 |
2001-Mar-22 Thu
| 2.47
| 2.47
| 2.46
| 2.46
|
|
| 38.1
| 38.1
| 0.2 |
2001-Mar-21 Wed
| 2.53
| 2.53
| 2.52
| 2.52
| 1,870
| 4,721
| 33.8
| 33.8
| ### |
2001-Mar-20 Tue
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 69.0
| 69.0
| ### |
2001-Mar-19 Mon
| 2.52
| 2.55
| 2.52
| 2.53
|
|
| 80.2
| 80.2
| ### |
2001-Mar-16 Fri
| 2.52
| 2.55
| 2.52
| 2.55
| 750
| ###
| 74.2
| 74.2
| 0.2 |
2001-Mar-15 Thu
| 2.47
| 2.47
| 2.46
| 2.46
| 14,250
| 35,126
| 42.0
| 42.0
| 0.2 |
2001-Mar-14 Wed
| 2.48
| 2.48
| 2.48
| 2.48
| 10,650
| ###
| ###
| ###
| 0.2 |
2001-Mar-13 Tue
| 2.48
| 2.48
| 2.48
| 2.48
| 1,250
| ###
| 76.8
| 76.8
| 0.2 |
2001-Mar-12 Mon
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 76.2
| 76.2
| 0.2 |
2001-Mar-09 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Mar-08 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Mar-07 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.9
| 68.9
| 0.2 |
2001-Mar-06 Tue
| 2.48
| 2.52
| 2.48
| 2.52
|
|
| 84.8
| 84.8
| ### |
2001-Mar-05 Mon
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 74.7
| 74.7
| 0.2 |
2001-Mar-02 Fri
| 2.54
| 2.54
| 2.47
| 2.47
|
|
| 11.5
| 11.5
| ### |
2001-Feb-28 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-27 Tue
| 2.5
| 2.5
| 2.47
| 2.47
|
|
| 27.3
| 27.3
| ### |
2001-Feb-26 Mon
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 72.9
| 72.9
| ### |
2001-Feb-23 Fri
| 2.47
| 2.47
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
2001-Feb-20 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 69.8
| 69.8
| 0.2 |
2001-Feb-19 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 7,350
| 18,742
| 77.3
| 77.3
| 0.2 |
2001-Feb-15 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 75.9
| 75.9
| 0.2 |
2001-Feb-14 Wed
| 2.47
| 2.47
| 2.46
| 2.47
| 13,075
| 32,229
| ###
| ###
| ### |
2001-Feb-12 Mon
| 2.46
| 2.47
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
2001-Feb-09 Fri
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
2001-Feb-08 Thu
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
2001-Feb-06 Tue
| 2.5
| 2.5
| 2.45
| 2.47
|
|
| ###
| ###
| ### |
2001-Feb-05 Mon
| 2.54
| 2.54
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2001-Feb-02 Fri
| 2.56
| 2.58
| 2.54
| 2.54
|
|
| 34.7
| 34.7
| ### |
2001-Feb-01 Thu
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| 68.8
| 68.8
| ### |
2001-Jan-31 Wed
| 2.54
| 2.54
| 2.54
| 2.54
| 1,450
| 3,683
| 72.1
| 72.1
| ### |
2001-Jan-29 Mon
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 72.4
| 72.4
| 0.2 |
2001-Jan-25 Thu
| 2.54
| 2.54
| 2.54
| 2.54
| 5,159
| ###
| 68.7
| 68.7
| ### |
2001-Jan-24 Wed
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| 26.0
| 26.0
| 0.2 |
2001-Jan-23 Tue
| 2.5
| 2.54
| 2.5
| 2.54
| 6,350
| ###
| ###
| ###
| ### |
2001-Jan-22 Mon
| 2.54
| 2.54
| 2.52
| 2.52
| 1,040
| ###
| ###
| ###
| ### |
2001-Jan-19 Fri
| 2.53
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
2001-Jan-17 Wed
| 2.5
| 2.54
| 2.5
| 2.51
|
|
| 68.1
| 68.1
| ### |
2001-Jan-15 Mon
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2001-Jan-12 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 5,527
| ###
| 71.6
| 71.6
| 0.2 |
2001-Jan-10 Wed
| 2.58
| 2.58
| 2.55
| 2.58
| 13,643
| ###
| ###
| ###
| 0.2 |
2001-Jan-08 Mon
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| ###
| ###
| 0.2 |
2001-Jan-05 Fri
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2001-Jan-04 Thu
| 2.58
| 2.58
| 2.55
| 2.55
| 5,529
| 14,181
| ###
| ###
| 0.2 |
2001-Jan-02 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
2001-Jan-01 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 370
| 943
| ###
| ###
| 0.2 |
2000-Dec-29 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 370
| 943
| ###
| ###
| 0.2 |
2000-Dec-26 Tue
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2000-Dec-25 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2000-Dec-22 Fri
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
2000-Dec-21 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 74.5
| 74.5
| 0.2 |
2000-Dec-20 Wed
| 2.58
| 2.58
| 2.56
| 2.56
| 52,380
| ###
| ###
| ###
| 0.2 |
2000-Dec-19 Tue
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| 74.0
| 74.0
| 0.2 |
2000-Dec-15 Fri
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| 80.1
| 80.1
| ### |
2000-Dec-12 Tue
| 2.56
| 2.59
| 2.56
| 2.59
|
|
| 80.3
| 80.3
| 0.2 |
2000-Dec-11 Mon
| 2.58
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2000-Dec-08 Fri
| 2.58
| 2.58
| 2.58
| 2.58
|
|
| ###
| ###
| 0.2 |
2000-Dec-07 Thu
| 2.56
| 2.58
| 2.56
| 2.58
|
|
| 72.8
| 72.8
| 0.2 |
2000-Dec-06 Wed
| 2.56
| 2.56
| 2.5
| 2.5
|
|
| 25.1
| 25.1
| 0.2 |
2000-Dec-05 Tue
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Dec-01 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 68.4
| 68.4
| 0.2 |
2000-Nov-30 Thu
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| ###
| ###
| ### |
2000-Nov-29 Wed
| 2.54
| 2.55
| 2.54
| 2.55
|
|
| 73.6
| 73.6
| 0.2 |
2000-Nov-28 Tue
| 2.5
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
2000-Nov-24 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 67.2
| 67.2
| 0.2 |
2000-Nov-23 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 74.9
| 74.9
| 0.2 |
2000-Nov-22 Wed
| 2.51
| 2.51
| 2.51
| 2.51
|
|
| 72.3
| 72.3
| ### |
2000-Nov-21 Tue
| 2.51
| 2.55
| 2.51
| 2.55
| 9,185
| ###
| ###
| ###
| 0.2 |
2000-Nov-20 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.4
| 75.4
| 0.2 |
2000-Nov-17 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Nov-16 Thu
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
2000-Nov-15 Wed
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Nov-13 Mon
| 2.5
| 2.52
| 2.49
| 2.49
| 5,349
| ###
| ###
| ###
| 0.2 |
2000-Nov-10 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Nov-08 Wed
| 2.53
| 2.54
| 2.46
| 2.46
| 10,850
| 27,125
| ###
| ###
| 0.2 |
2000-Nov-07 Tue
| 2.5
| 2.5
| 2.45
| 2.5
| 35,250
| 87,243
| 63.3
| 63.3
| 0.2 |
2000-Nov-06 Mon
| 2.46
| 2.46
| 2.45
| 2.45
| 9,143
| 22,446
| ###
| ###
| 0.2 |
2000-Nov-03 Fri
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 31.2
| 31.2
| 0.2 |
2000-Nov-02 Thu
| 2.45
| 2.46
| 2.45
| 2.46
|
|
| 69.2
| 69.2
| 0.2 |
2000-Nov-01 Wed
| 2.44
| 2.45
| 2.44
| 2.45
| 113,655
| 277,886
| 73.8
| 73.8
| 0.2 |
2000-Oct-31 Tue
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
2000-Oct-27 Fri
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 68.9
| 68.9
| 0.2 |
2000-Oct-26 Thu
| 2.43
| 2.44
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Oct-25 Wed
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Oct-24 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 106,978
| 259,956
| 74.3
| 74.3
| ### |
2000-Oct-23 Mon
| 2.453
| 2.453
| 2.43
| 2.43
|
|
| 30.0
| 30.0
| ### |
2000-Oct-20 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 64.4
| 64.4
| 0.2 |
2000-Oct-19 Thu
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 31.1
| 31.1
| ### |
2000-Oct-18 Wed
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| 75.4
| 75.4
| 0.2 |
2000-Oct-17 Tue
| 2.43
| 2.45
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Oct-16 Mon
| 2.45
| 2.45
| 2.43
| 2.43
|
|
| 23.9
| 23.9
| ### |
2000-Oct-13 Fri
| 2.43
| 2.44
| 2.43
| 2.43
|
|
| 68.6
| 68.6
| ### |
2000-Oct-12 Thu
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
2000-Oct-11 Wed
| 2.44
| 2.44
| 2.43
| 2.43
| 1,950
| 4,748
| ###
| ###
| ### |
2000-Oct-10 Tue
| 2.43
| 2.44
| 2.43
| 2.44
|
|
| 75.5
| 75.5
| 0.2 |
2000-Oct-09 Mon
| 2.44
| 2.44
| 2.43
| 2.43
| 10,944
| 26,648
| 33.9
| 33.9
| ### |
2000-Oct-06 Fri
| 2.44
| 2.44
| 2.43
| 2.43
| 6,525
| 15,888
| ###
| ###
| ### |
2000-Oct-05 Thu
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| 27.8
| 27.8
| ### |
2000-Oct-04 Wed
| 2.44
| 2.46
| 2.44
| 2.46
|
|
| 79.8
| 79.8
| 0.2 |
2000-Oct-03 Tue
| 2.43
| 2.43
| 2.43
| 2.43
| 22
| 53
| ###
| ###
| ### |
2000-Oct-02 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 71.0
| 71.0
| 0.2 |
2000-Sep-28 Thu
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Sep-27 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 71.1
| 71.1
| 0.2 |
2000-Sep-25 Mon
| 2.43
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Sep-22 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 83.9
| 83.9
| 0.2 |
2000-Sep-21 Thu
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 76.3
| 76.3
| 0.2 |
2000-Sep-20 Wed
| 2.41
| 2.41
| 2.41
| 2.41
| 1,978
| ###
| ###
| ###
| 0.2 |
2000-Sep-19 Tue
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 83.0
| 83.0
| 0.2 |
2000-Sep-18 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 4,389
| ###
| ###
| ###
| ### |
2000-Sep-15 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| ###
| 2.46
| ###
| 2.46
| 30,742
| ###
| ###
| ###
| 0.2 |
2000-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| 37.8
| 37.8
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| ###
| ###
|
|
| 40.9
| 40.9
| 0.0 |
2000-Sep-08 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 69.5
| 69.5
| ### |
2000-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
2000-Sep-06 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 3,955
| ###
| 77.8
| 77.8
| ### |
2000-Sep-04 Mon
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
2000-Sep-01 Fri
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| 72.6
| 72.6
| 0.2 |
2000-Aug-31 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 76.9
| 76.9
| ### |
2000-Aug-30 Wed
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| 39.1
| 39.1
| 0.2 |
2000-Aug-29 Tue
| 2.42
| 2.45
| 2.42
| 2.45
|
|
| 81.5
| 81.5
| 0.2 |
2000-Aug-28 Mon
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| 84.5
| 84.5
| 0.2 |
2000-Aug-25 Fri
| 2.56
| 2.56
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
2000-Aug-24 Thu
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
2000-Aug-23 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.6
| 75.6
| 0.2 |
2000-Aug-22 Tue
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| 78.5
| 78.5
| ### |
2000-Aug-21 Mon
| 2.48
| 2.48
| 2.46
| 2.48
| 10,352
| ###
| ###
| ###
| 0.2 |
2000-Aug-18 Fri
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 28.1
| 28.1
| 0.2 |
2000-Aug-17 Thu
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
2000-Aug-16 Wed
| ###
| 2.45
| ###
| 2.45
| 8,246
| ###
| 92.9
| 92.9
| 0.2 |
2000-Aug-15 Tue
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 73.2
| 73.2
| ### |
2000-Aug-14 Mon
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 22,742
| 0
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Aug-01 Tue
| ###
| ###
| ###
| ###
|
|
| 67.7
| 67.7
| 0.0 |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
| 14,320
| 0
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-24 Mon
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
2000-Jul-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-20 Thu
| ###
| ###
| ###
| ###
| 7,258
| 0
| 82.0
| 82.0
| 0.0 |
2000-Jul-19 Wed
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2000-Jul-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2000-Jul-14 Fri
| ###
| ###
| ###
| ###
|
|
| 33.0
| 33.0
| 0.0 |
2000-Jul-13 Thu
| ###
| ###
| ###
| ###
|
|
| 69.1
| 69.1
| 0.0 |
2000-Jul-12 Wed
| 2.386
| 2.386
| ###
| ###
| 6,050
| ###
| ###
| ###
| 0.0 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2000-Jul-10 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
2000-Jul-04 Tue
| ###
| 2.42
| ###
| 2.42
| 17,522
| ###
| ###
| ###
| 0.2 |
2000-Jul-03 Mon
| ###
| ###
| ###
| ###
| 4,749
| 0
| ###
| ###
| 0.0 |
2000-Jun-30 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2000-Jun-29 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 75.0
| 75.0
| ### |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2000-Jun-21 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| 43.7
| 43.7
| 0.0 |
2000-Jun-19 Mon
| ###
| ###
| ###
| ###
| 1,005,887
| 0
| ###
| ###
| 0.0 |
2000-Jun-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| ###
| ###
| ###
| 4,350
| 0
| ###
| ###
| 0.0 |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 3,650
| 0
| 71.2
| 71.2
| 0.0 |
2000-Jun-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-02 Fri
| ###
| ###
| ###
| ###
| 14,241
| 0
| 25.4
| 25.4
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2000-May-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| 2.26
| ###
| 2.25
| ###
| 28,678
| ###
| 91.3
| 91.3
| 0.0 |
2000-May-23 Tue
| 2.26
| 2.26
| 2.24
| 2.24
|
|
| 29.7
| 29.7
| ### |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 71.6
| 71.6
| 0.2 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| ###
| ###
| ###
| ###
|
|
| 38.2
| 38.2
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 77.6
| 77.6
| 0.2 |
2000-May-08 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-May-05 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 24.5
| 24.5
| 0.0 |
2000-May-04 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 18,372
| ###
| ###
| ###
| 0.2 |
2000-May-03 Wed
| 2.21
| 2.25
| ###
| ###
| 8,340
| 9,382
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 2.22
| 2.22
| 2.2
| 2.21
|
|
| ###
| ###
| 0.2 |
2000-May-01 Mon
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Apr-28 Fri
| 2.22
| 2.22
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2000-Apr-27 Thu
| 2.2
| 2.2
| ###
| ###
| 17,359
| ###
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| 2.23
| 2.23
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2000-Apr-25 Tue
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-24 Mon
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-21 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 0
|
|
|
| 0.2 |
2000-Apr-20 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Apr-19 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 1,850
| 4,070
| ###
| ###
| 0.2 |
2000-Apr-17 Mon
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2000-Apr-14 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 57.7
| 57.7
| 0.2 |
2000-Apr-13 Thu
| ###
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-11 Tue
| ###
| 2.22
| ###
| 2.2
| 22,226
| 24,670
| 85.6
| 85.6
| 0.2 |
2000-Apr-07 Fri
| ###
| ###
| ###
| ###
| 23,445
| 0
| 35.4
| 35.4
| 0.0 |
2000-Apr-05 Wed
| 2.2
| 2.22
| 2.2
| 2.22
| 2,250
| 4,972
| 82.4
| 82.4
| 0.2 |
2000-Apr-04 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| 47.5
| 47.5
| 0.0 |
2000-Apr-03 Mon
| ###
| ###
| ###
| ###
|
|
| 45.6
| 45.6
| 0.0 |
2000-Mar-31 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2000-Mar-29 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-28 Tue
| ###
| 2.2
| ###
| 2.2
| 16,258
| 17,883
| ###
| ###
| 0.2 |
2000-Mar-23 Thu
| 2.22
| 2.22
| ###
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-22 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
2000-Mar-20 Mon
| 2.24
| 2.24
| ###
| ###
| 24,270
| 27,182
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2000-Mar-16 Thu
| 2.21
| 2.24
| 2.2
| 2.2
|
|
| 33.9
| 33.9
| 0.2 |
2000-Mar-15 Wed
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| 69.2
| 69.2
| ### |
2000-Mar-14 Tue
| 2.22
| 2.22
| 2.2
| 2.2
| 11,144
| 24,628
| ###
| ###
| 0.2 |
2000-Mar-13 Mon
| 2.22
| 2.24
| 2.22
| 2.22
|
|
| 67.4
| 67.4
| 0.2 |
2000-Mar-10 Fri
| 2.23
| 2.23
| 2.22
| 2.22
|
|
| 34.7
| 34.7
| 0.2 |
2000-Mar-09 Thu
| 2.24
| 2.24
| 2.24
| 2.24
|
|
| ###
| ###
| ### |
2000-Mar-08 Wed
| 2.23
| 2.24
| 2.23
| 2.24
| 5,445
| ###
| 64.5
| 64.5
| ### |
2000-Mar-06 Mon
| 2.24
| 2.25
| 2.22
| 2.22
| 11,055
| ###
| ###
| ###
| 0.2 |
2000-Mar-03 Fri
| 2.21
| 2.21
| 2.21
| 2.21
| 20,174
| 44,584
| ###
| ###
| 0.2 |
2000-Mar-02 Thu
| 2.24
| 2.24
| 2.22
| 2.22
| 2,549
| 5,684
| 38.1
| 38.1
| 0.2 |
2000-Feb-29 Tue
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.6
| 68.6
| ### |
2000-Feb-28 Mon
| 2.24
| 2.25
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
2000-Feb-25 Fri
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
2000-Feb-24 Thu
| 2.25
| 2.25
| 2.23
| 2.23
| 9,250
| 20,720
| 37.7
| 37.7
| ### |
2000-Feb-23 Wed
| 2.25
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-22 Tue
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| 39.6
| 39.6
| ### |
2000-Feb-21 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 65.0
| 65.0
| ### |
2000-Feb-18 Fri
| 2.25
| 2.26
| 2.25
| 2.25
| 13,258
| ###
| 69.3
| 69.3
| ### |
2000-Feb-17 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Feb-15 Tue
| 2.26
| ###
| 2.25
| ###
| 12,249
| 13,780
| 75.6
| 75.6
| 0.0 |
2000-Feb-14 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 68.1
| 68.1
| ### |
2000-Feb-11 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
2000-Feb-10 Thu
| 2.27
| 2.27
| 2.27
| 2.27
| 5,480
| ###
| ###
| ###
| 0.2 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
| 4,350
| 0
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| ###
| ###
| ###
| ###
| 3,575
| 0
| ###
| ###
| 0.0 |
2000-Feb-04 Fri
| 2.25
| ###
| 2.25
| ###
| 846
| 951
| 80.3
| 80.3
| 0.0 |
2000-Feb-03 Thu
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2000-Feb-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-28 Fri
| ###
| ###
| ###
| ###
| 3,251
| 0
| ###
| ###
| 0.0 |
2000-Jan-27 Thu
| ###
| ###
| ###
| ###
|
|
| 66.6
| 66.6
| 0.0 |
2000-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-21 Fri
| ###
| ###
| ###
| ###
| 5,850
| 0
| 66.0
| 66.0
| 0.0 |
2000-Jan-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2000-Jan-18 Tue
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-14 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| ###
| ###
| ###
| ###
| 9,655
| 0
| 34.8
| 34.8
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 1,345
| 0
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| ###
| ###
| ###
| ###
| 5,942
| 0
| ###
| ###
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-31 Fri
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-30 Thu
| ###
| ###
| ###
| ###
|
|
| 63.7
| 63.7
| 0.0 |
1999-Dec-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
| 2,956
| 0
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
| 3,925
| 0
| ###
| ###
| 0.0 |
1999-Dec-17 Fri
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
1999-Dec-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-15 Wed
| ###
| ###
| ###
| ###
| 250
| 0
| 68.6
| 68.6
| 0.0 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
| 1,843
| 0
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| ###
| ###
| 75
| 0
| 70.4
| 70.4
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 4,425
| 0
| 88.7
| 88.7
| 0.0 |
1999-Dec-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-02 Thu
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| 2.28
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| 2.29
| 2.29
| 2.28
| 2.28
| 15,228
| ###
| 33.8
| 33.8
| 0.2 |
1999-Nov-22 Mon
| ###
| ###
| 2.29
| 2.29
| 8,972
| 10,272
| 34.6
| 34.6
| ### |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-10 Wed
| ###
| ###
| ###
| ###
| 1,042
| 0
| ###
| ###
| 0.0 |
1999-Nov-09 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
1999-Nov-08 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-05 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 73.2
| 73.2
| ### |
1999-Nov-04 Thu
| ###
| ###
| ###
| ###
| 3,076
| 0
| 72.2
| 72.2
| 0.0 |
1999-Nov-03 Wed
| ###
| ###
| ###
| ###
| 3,350
| 0
| 69.9
| 69.9
| 0.0 |
1999-Nov-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-29 Fri
| ###
| ###
| ###
| ###
| 10,455
| 0
| ###
| ###
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| ###
| 3,957
| 0
| 65.8
| 65.8
| 0.0 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1999-Oct-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| ###
| ###
| ###
| ###
| 5,950
| 0
| ###
| ###
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
| 240
| 0
| 70.4
| 70.4
| 0.0 |
1999-Oct-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-01 Fri
| 2.2
| ###
| 2.2
| ###
| 2,551
| ###
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 17,284
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| ###
| ###
| ###
| ###
| 18,550
| 0
| ###
| ###
| 0.0 |
1999-Sep-28 Tue
| 2.357
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
1999-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
| 19,450
| 0
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-16 Thu
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
1999-Sep-15 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1999-Sep-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
1999-Sep-13 Mon
| ###
| 2.4
| ###
| 2.4
| 3,420
| ###
| ###
| ###
| ### |
1999-Sep-10 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 70.5
| 70.5
| ### |
1999-Sep-09 Thu
| ###
| ###
| ###
| ###
| 2,580
| 0
| ###
| ###
| 0.0 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
| 2,644
| 0
| ###
| ###
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| 2.4
| 2.4
| ###
| ###
| 23,420
| ###
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 2.4
| 2.4
| 2.4
| 2.4
| 5,651
| ###
| ###
| ###
| ### |
1999-Aug-31 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 74.2
| 74.2
| ### |
1999-Aug-30 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 73.2
| 73.2
| ### |
1999-Aug-24 Tue
| 2.53
| 2.56
| 2.53
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Aug-23 Mon
| 2.52
| 2.56
| 2.52
| 2.56
|
|
| ###
| ###
| 0.2 |
1999-Aug-20 Fri
| 2.5
| 2.52
| 2.46
| 2.52
|
|
| 74.3
| 74.3
| ### |
1999-Aug-19 Thu
| 2.48
| 2.5
| 2.48
| 2.49
|
|
| 72.8
| 72.8
| 0.2 |
1999-Aug-18 Wed
| 2.4
| 2.44
| 2.4
| 2.42
|
|
| 73.8
| 73.8
| 0.2 |
1999-Aug-17 Tue
| 2.44
| 2.44
| 2.4
| 2.4
|
|
| 23.7
| 23.7
| ### |
1999-Aug-16 Mon
| 2.441
| 2.441
| 2.441
| 2.441
|
|
| ###
| ###
| 0.2 |
1999-Aug-13 Fri
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 16.2
| 16.2
| ### |
1999-Aug-10 Tue
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Aug-09 Mon
| 2.45
| 2.48
| 2.41
| 2.48
| 14,650
| ###
| 85.1
| 85.1
| 0.2 |
1999-Aug-06 Fri
| 2.41
| 2.46
| 2.41
| 2.46
|
|
| ###
| ###
| 0.2 |
1999-Aug-05 Thu
| 2.48
| 2.48
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-Aug-04 Wed
| 2.45
| 2.48
| 2.41
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Aug-03 Tue
| 2.45
| 2.46
| 2.45
| 2.45
| 10,250
| ###
| 67.7
| 67.7
| 0.2 |
1999-Aug-02 Mon
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 76.5
| 76.5
| 0.2 |
1999-Jul-30 Fri
| 2.43
| 2.43
| 2.43
| 2.43
| 2,250
| ###
| 69.5
| 69.5
| ### |
1999-Jul-29 Thu
| ###
| 2.5
| 2.43
| 2.43
| 38,980
| 96,085
| 32.6
| 32.6
| ### |
1999-Jul-28 Wed
| 2.4
| 2.43
| 2.4
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-Jul-27 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 2,678
| 6,427
| ###
| ###
| ### |
1999-Jul-26 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 5,022
| 12,052
| 73.0
| 73.0
| ### |
1999-Jul-23 Fri
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jul-22 Thu
| 2.41
| 2.41
| 2.41
| 2.41
| 4,028
| ###
| 68.8
| 68.8
| 0.2 |
1999-Jul-21 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.3
| 72.3
| ### |
1999-Jul-20 Tue
| 2.4
| 2.43
| 2.4
| 2.43
| 4,920
| 11,881
| 75.8
| 75.8
| ### |
1999-Jul-19 Mon
| 2.4
| 2.4
| 2.4
| 2.4
| 2,349
| ###
| 65.9
| 65.9
| ### |
1999-Jul-16 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 76.4
| 76.4
| ### |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
|
|
| 22.2
| 22.2
| 0.0 |
1999-Jul-14 Wed
| 2.4
| 2.4
| ###
| ###
| 1,844
| ###
| 26.1
| 26.1
| 0.0 |
1999-Jul-13 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| ###
| 2.4
| ###
| 2.4
| 12,225
| 14,670
| ###
| ###
| ### |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
1999-Jul-07 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-06 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jul-05 Mon
| 2.44
| 2.5
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jul-02 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jul-01 Thu
| ###
| 2.4
| ###
| 2.4
|
|
| 74.0
| 74.0
| ### |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-28 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jun-25 Fri
| ###
| ###
| ###
| ###
|
|
| 72.7
| 72.7
| 0.0 |
1999-Jun-24 Thu
| 2.4
| 2.4
| ###
| 2.4
| 5,452
| 6,542
| ###
| ###
| ### |
1999-Jun-23 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 72.5
| 72.5
| ### |
1999-Jun-22 Tue
| 2.42
| 2.42
| 2.4
| 2.4
| 307,440
| ###
| ###
| ###
| ### |
1999-Jun-21 Mon
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-18 Fri
| 2.45
| 2.45
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-Jun-17 Thu
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 84.4
| 84.4
| 0.2 |
1999-Jun-16 Wed
| 2.42
| 2.42
| 2.42
| 2.42
| 1,688
| 4,084
| ###
| ###
| 0.2 |
1999-Jun-15 Tue
| 2.41
| 2.42
| 2.41
| 2.42
|
|
| 79.2
| 79.2
| 0.2 |
1999-Jun-11 Fri
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jun-09 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jun-08 Tue
| 2.4
| 2.45
| 2.4
| 2.45
| 27,922
| ###
| ###
| ###
| 0.2 |
1999-Jun-03 Thu
| 2.45
| 2.45
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
1999-Jun-02 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jun-01 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-May-31 Mon
| 2.52
| 2.52
| 2.4
| 2.4
|
|
| 6.7
| 6.7
| ### |
1999-May-28 Fri
| 2.54
| 2.54
| 2.45
| 2.52
|
|
| 27.5
| 27.5
| ### |
1999-May-26 Wed
| 2.53
| 2.55
| 2.53
| 2.55
|
|
| 72.5
| 72.5
| 0.2 |
1999-May-25 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| 72.3
| 72.3
| 0.2 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
| 350
| 0
| ###
| ###
| 0.0 |
1999-May-20 Thu
| ###
| ###
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
|
|
| 27.1
| 27.1
| 0.0 |
1999-May-17 Mon
| 2.653
| 2.653
| ###
| ###
|
|
| 37.3
| 37.3
| 0.0 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
| 5,151
| 0
| 71.1
| 71.1
| 0.0 |
1999-May-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-12 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| ###
| ###
| ###
| ###
| 1,849
| 0
| 34.8
| 34.8
| 0.0 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1999-May-05 Wed
| 2.7
| 2.7
| ###
| ###
| 42,278
| 57,075
| 31.7
| 31.7
| 0.0 |
1999-May-04 Tue
| 2.7
| 2.73
| 2.7
| 2.7
| 13,985
| ###
| ###
| ###
| 0.2 |
1999-May-03 Mon
| 2.71
| 2.71
| ###
| ###
|
|
| 30.5
| 30.5
| 0.0 |
1999-Apr-30 Fri
| 2.72
| 2.74
| 2.71
| 2.71
| 34,970
| ###
| ###
| ###
| ### |
1999-Apr-29 Thu
| ###
| 2.72
| ###
| 2.7
| 60,742
| ###
| ###
| ###
| 0.2 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
| 26,358
| 0
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| 2.59
| ###
| 27,155
| ###
| ###
| ###
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
| 3,045
| 0
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
| 31,484
| 0
| ###
| ###
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| 2.59
| 2.59
| 45,550
| 58,987
| 23.8
| 23.8
| 0.2 |
1999-Apr-21 Wed
| ###
| ###
| 2.59
| ###
| 17,828
| 23,087
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| 2.57
| ###
| 2.56
| ###
| 13,372
| ###
| 81.1
| 81.1
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| 2.55
| 2.58
| 26,380
| ###
| ###
| ###
| 0.2 |
1999-Apr-16 Fri
| ###
| ###
| 2.57
| ###
| 45,275
| 58,178
| ###
| ###
| 0.0 |
1999-Apr-15 Thu
| ###
| ###
| 2.57
| 2.57
|
|
| ###
| ###
| ### |
1999-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 25.4
| 25.4
| 0.0 |
1999-Apr-13 Tue
| 2.59
| ###
| 2.58
| ###
| 34,150
| 44,053
| 70.7
| 70.7
| 0.0 |
1999-Apr-12 Mon
| 2.57
| 2.59
| 2.57
| 2.59
|
|
| 80.6
| 80.6
| 0.2 |
1999-Apr-09 Fri
| 2.53
| ###
| 2.53
| 2.59
| 64,259
| 81,287
| 83.9
| 83.9
| 0.2 |
1999-Apr-08 Thu
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Apr-07 Wed
| 2.48
| 2.55
| 2.48
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Apr-06 Tue
| 2.5
| 2.53
| 2.5
| 2.53
|
|
| ###
| ###
| ### |
1999-Mar-31 Wed
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Mar-30 Tue
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1999-Mar-29 Mon
| 2.53
| 2.53
| 2.53
| 2.53
|
|
| 73.2
| 73.2
| ### |
1999-Mar-26 Fri
| 2.53
| 2.53
| 2.5
| 2.53
|
|
| 69.6
| 69.6
| ### |
1999-Mar-25 Thu
| 2.55
| 2.55
| 2.54
| 2.55
|
|
| 69.0
| 69.0
| 0.2 |
1999-Mar-24 Wed
| 2.51
| 2.55
| 2.51
| 2.54
| 19,381
| ###
| 84.7
| 84.7
| ### |
1999-Mar-23 Tue
| 2.55
| 2.55
| 2.55
| 2.55
| 442
| 1,127
| ###
| ###
| 0.2 |
1999-Mar-22 Mon
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| 13.1
| 13.1
| 0.2 |
1999-Mar-19 Fri
| 2.5
| 2.55
| 2.5
| 2.5
| 12,920
| 32,623
| 70.8
| 70.8
| 0.2 |
1999-Mar-18 Thu
| 2.48
| 2.5
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Mar-17 Wed
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Mar-16 Tue
| 2.5
| 2.5
| 2.46
| 2.46
| 10,240
| ###
| ###
| ###
| 0.2 |
1999-Mar-15 Mon
| 2.525
| 2.53
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1999-Mar-12 Fri
| 2.47
| 2.52
| 2.47
| 2.52
| 7,949
| ###
| ###
| ###
| ### |
1999-Mar-11 Thu
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| 28.5
| 28.5
| 0.2 |
1999-Mar-09 Tue
| 2.5
| 2.52
| 2.46
| 2.46
| 8,782
| ###
| 19.5
| 19.5
| 0.2 |
1999-Mar-08 Mon
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
1999-Mar-04 Thu
| 2.58
| 2.58
| 2.58
| 2.58
| 376
| 970
| 77.2
| 77.2
| 0.2 |
1999-Mar-03 Wed
| 2.56
| 2.56
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
1999-Mar-02 Tue
| 2.55
| 2.58
| 2.55
| 2.58
|
|
| 84.7
| 84.7
| 0.2 |
1999-Mar-01 Mon
| 2.55
| 2.55
| 2.55
| 2.55
| 4,350
| ###
| 70.5
| 70.5
| 0.2 |
1999-Feb-26 Fri
| 2.58
| 2.58
| 2.56
| 2.56
|
|
| ###
| ###
| 0.2 |
1999-Feb-24 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-23 Tue
| 2.59
| 2.59
| 2.56
| 2.58
|
|
| 32.5
| 32.5
| 0.2 |
1999-Feb-22 Mon
| ###
| ###
| 2.59
| 2.59
|
|
| 32.2
| 32.2
| 0.2 |
1999-Feb-19 Fri
| ###
| ###
| 2.57
| 2.59
|
|
| 23.7
| 23.7
| 0.2 |
1999-Feb-18 Thu
| ###
| ###
| 2.59
| 2.59
| 2,587
| 3,350
| 25.1
| 25.1
| 0.2 |
1999-Feb-17 Wed
| 2.57
| ###
| 2.57
| ###
| 114,640
| ###
| 78.5
| 78.5
| 0.0 |
1999-Feb-16 Tue
| 2.59
| 2.59
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Feb-15 Mon
| 2.5
| ###
| 2.5
| ###
| 11,641
| 14,551
| 93.5
| 93.5
| 0.0 |
1999-Feb-12 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Feb-11 Thu
| 2.5
| 2.5
| 2.49
| 2.49
|
|
| ###
| ###
| 0.2 |
1999-Feb-09 Tue
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1999-Feb-08 Mon
| 2.46
| 2.47
| 2.46
| 2.47
|
|
| ###
| ###
| ### |
1999-Feb-05 Fri
| 2.44
| 2.44
| 2.42
| 2.42
|
|
| 29.7
| 29.7
| 0.2 |
1999-Feb-04 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 638,087
| ###
| ###
| ###
| ### |
1999-Feb-03 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 69.7
| 69.7
| ### |
1999-Feb-02 Tue
| 2.45
| 2.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-01 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jan-29 Fri
| 2.44
| 2.44
| 2.44
| 2.44
| 7,740
| 18,885
| 67.9
| 67.9
| 0.2 |
1999-Jan-28 Thu
| 2.445
| 2.445
| 2.445
| 2.445
|
|
| ###
| ###
| 0.2 |
1999-Jan-27 Wed
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1999-Jan-25 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 77.5
| 77.5
| ### |
1999-Jan-22 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1999-Jan-20 Wed
| 2.54
| 2.54
| 2.5
| 2.5
| 520,547
| 1,311,778
| 17.3
| 17.3
| 0.2 |
1999-Jan-19 Tue
| 2.55
| 2.55
| 2.54
| 2.54
| 13,380
| 34,052
| 23.5
| 23.5
| ### |
1999-Jan-18 Mon
| 2.5
| ###
| 2.5
| 2.55
|
|
| ###
| ###
| 0.2 |
1999-Jan-14 Thu
| 2.43
| 2.43
| 2.42
| 2.42
| 5,343
| 12,956
| ###
| ###
| 0.2 |
1999-Jan-13 Wed
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| 76.5
| 76.5
| 0.2 |
1999-Jan-11 Mon
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1999-Jan-08 Fri
| 2.45
| 2.5
| 2.4
| 2.4
|
|
| 14.1
| 14.1
| ### |
1999-Jan-06 Wed
| 2.45
| 2.5
| 2.45
| 2.5
| 3,751
| 9,283
| 83.5
| 83.5
| 0.2 |
1999-Jan-05 Tue
| 2.42
| 2.44
| 2.42
| 2.44
| 8,750
| ###
| ###
| ###
| 0.2 |
1999-Jan-04 Mon
| 2.4
| 2.42
| 2.4
| 2.42
|
|
| 73.6
| 73.6
| 0.2 |
1998-Dec-24 Thu
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 19.2
| 19.2
| ### |
1998-Dec-21 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 75.6
| 75.6
| 0.2 |
1998-Dec-18 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1998-Dec-16 Wed
| 2.44
| 2.45
| 2.42
| 2.45
|
|
| 76.4
| 76.4
| 0.2 |
1998-Dec-14 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Dec-11 Fri
| 2.44
| 2.44
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
1998-Dec-10 Thu
| 2.41
| 2.44
| 2.41
| 2.44
|
|
| 82.3
| 82.3
| 0.2 |
1998-Dec-09 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 78.8
| 78.8
| ### |
1998-Dec-08 Tue
| 2.4
| 2.4
| ###
| 2.4
|
|
| 74.3
| 74.3
| ### |
1998-Dec-07 Mon
| ###
| 2.4
| ###
| 2.4
| 20,670
| ###
| ###
| ###
| ### |
1998-Dec-04 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1998-Dec-03 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Dec-02 Wed
| ###
| 2.4
| ###
| 2.4
| 8,250
| ###
| ###
| ###
| ### |
1998-Dec-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 2,553
| 0
| 70.4
| 70.4
| 0.0 |
1998-Nov-26 Thu
| ###
| 2.4
| ###
| 2.4
| 11,347
| ###
| 70.5
| 70.5
| ### |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 77.9
| 77.9
| 0.0 |
1998-Nov-24 Tue
| 2.357
| ###
| ###
| ###
|
|
| 86.3
| 86.3
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 78.5
| 78.5
| 0.0 |
1998-Nov-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
| 6,759
| 0
| 75.2
| 75.2
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
1998-Nov-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.0
| 66.0
| 0.0 |
1998-Nov-05 Thu
| 2.29
| ###
| 2.29
| ###
| 15,672
| 17,944
| 76.8
| 76.8
| 0.0 |
1998-Nov-04 Wed
| 2.26
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-03 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1998-Nov-02 Mon
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 71.2
| 71.2
| ### |
1998-Oct-29 Thu
| 2.23
| ###
| 2.23
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-28 Wed
| 2.25
| 2.25
| 2.23
| 2.23
|
|
| 15.5
| 15.5
| ### |
1998-Oct-27 Tue
| 2.21
| 2.25
| 2.21
| 2.25
| 1,957
| ###
| ###
| ###
| ### |
1998-Oct-23 Fri
| 2.21
| 2.21
| 2.2
| 2.21
|
|
| 80.1
| 80.1
| 0.2 |
1998-Oct-22 Thu
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| 9.0
| 9.0
| 0.2 |
1998-Oct-21 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 80.4
| 80.4
| 0.2 |
1998-Oct-20 Tue
| ###
| ###
| ###
| ###
|
|
| 78.4
| 78.4
| 0.0 |
1998-Oct-19 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-16 Fri
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Oct-15 Thu
| 2.2
| 2.2
| 2.2
| 2.2
| 23,050
| ###
| ###
| ###
| 0.2 |
1998-Oct-14 Wed
| 2.25
| 2.25
| 2.2
| 2.2
| 19,223
| 42,771
| ###
| ###
| 0.2 |
1998-Oct-13 Tue
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
1998-Oct-08 Thu
| 2.26
| 2.26
| 2.2
| 2.2
| 6,123
| 13,654
| ###
| ###
| 0.2 |
1998-Oct-07 Wed
| ###
| ###
| 2.26
| 2.26
|
|
| 5.5
| 5.5
| ### |
1998-Oct-06 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-02 Fri
| ###
| ###
| ###
| ###
| 32,150
| 0
| 84.7
| 84.7
| 0.0 |
1998-Oct-01 Thu
| 2.26
| ###
| 2.26
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1998-Sep-30 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Sep-28 Mon
| 2.25
| ###
| 2.25
| ###
| 27,227
| ###
| ###
| ###
| 0.0 |
1998-Sep-25 Fri
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| 32.3
| 32.3
| ### |
1998-Sep-24 Thu
| 2.26
| 2.26
| 2.25
| 2.25
| 14,450
| 32,584
| 26.1
| 26.1
| ### |
1998-Sep-21 Mon
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
1998-Sep-17 Thu
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 77.8
| 77.8
| ### |
1998-Sep-16 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 74.8
| 74.8
| 0.2 |
1998-Sep-15 Tue
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 71.0
| 71.0
| 0.2 |
1998-Sep-11 Fri
| 2.24
| 2.24
| 2.24
| 2.24
| 2,349
| ###
| 83.7
| 83.7
| ### |
1998-Sep-10 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Sep-07 Mon
| 2.25
| 2.25
| 2.24
| 2.24
|
|
| 13.2
| 13.2
| ### |
1998-Sep-04 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 70.6
| 70.6
| ### |
1998-Sep-03 Thu
| 2.22
| 2.25
| 2.22
| 2.25
|
|
| 85.1
| 85.1
| ### |
1998-Sep-02 Wed
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 69.9
| 69.9
| 0.2 |
1998-Sep-01 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 74.5
| 74.5
| 0.2 |
1998-Aug-28 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Aug-27 Thu
| 2.2
| 2.25
| 2.2
| 2.25
|
|
| ###
| ###
| ### |
1998-Aug-25 Tue
| 2.25
| 2.26
| 2.25
| 2.25
| 13,050
| 29,427
| ###
| ###
| ### |
1998-Aug-24 Mon
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 78.9
| 78.9
| ### |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
1998-Aug-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-11 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
1998-Aug-10 Mon
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Aug-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Aug-04 Tue
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Jul-31 Fri
| ###
| 2.4
| ###
| 2.4
| 8,355
| 10,026
| ###
| ###
| ### |
1998-Jul-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-29 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
| 1,145
| 0
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| 2.26
| ###
| 2.26
| ###
| 59,455
| 67,184
| 88.2
| 88.2
| 0.0 |
1998-Jul-23 Thu
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Jul-22 Wed
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Jul-21 Tue
| 2.25
| 2.26
| 2.25
| 2.25
| 7,728
| 17,426
| 71.0
| 71.0
| ### |
1998-Jul-20 Mon
| 2.25
| 2.25
| 2.25
| 2.25
| 7,485
| 16,841
| 79.7
| 79.7
| ### |
1998-Jul-17 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 5,750
| 12,650
| ###
| ###
| 0.2 |
1998-Jul-16 Thu
| ###
| ###
| ###
| ###
| 15,158
| 0
| 19.8
| 19.8
| 0.0 |
1998-Jul-15 Wed
| 2.2
| 2.2
| 2.2
| 2.2
| 18,650
| ###
| ###
| ###
| 0.2 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Jul-13 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 81.8
| 81.8
| 0.2 |
1998-Jul-10 Fri
| 2.2
| 2.2
| ###
| 2.2
|
|
| 83.6
| 83.6
| 0.2 |
1998-Jul-08 Wed
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| ###
| ###
| 0.2 |
1998-Jul-07 Tue
| 2.21
| 2.22
| 2.21
| 2.22
|
|
| 72.3
| 72.3
| 0.2 |
1998-Jul-06 Mon
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 76.5
| 76.5
| 0.2 |
1998-Jul-03 Fri
| 2.2
| 2.2
| ###
| ###
|
|
| 19.9
| 19.9
| 0.0 |
1998-Jul-02 Thu
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 65.1
| 65.1
| 0.2 |
1998-Jul-01 Wed
| 2.23
| 2.23
| 2.2
| 2.2
|
|
| 9.9
| 9.9
| 0.2 |
1998-Jun-30 Tue
| 2.26
| 2.26
| 2.26
| 2.26
|
|
| 64.0
| 64.0
| ### |
1998-Jun-29 Mon
| 2.25
| 2.26
| 2.25
| 2.26
|
|
| ###
| ###
| ### |
1998-Jun-25 Thu
| 2.26
| 2.26
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-Jun-24 Wed
| 2.22
| 2.26
| 2.22
| 2.26
|
|
| ###
| ###
| ### |
1998-Jun-23 Tue
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 76.3
| 76.3
| 0.2 |
1998-Jun-22 Mon
| 2.2
| 2.2
| 2.2
| 2.2
|
|
| 76.5
| 76.5
| 0.2 |
1998-Jun-19 Fri
| 2.2
| 2.2
| 2.2
| 2.2
| 4,525
| 9,955
| 75.5
| 75.5
| 0.2 |
1998-Jun-18 Thu
| ###
| 2.2
| ###
| 2.2
| 41,150
| ###
| 70.2
| 70.2
| 0.2 |
1998-Jun-17 Wed
| 2.2
| 2.2
| ###
| ###
| 4,374
| ###
| ###
| ###
| 0.0 |
1998-Jun-16 Tue
| ###
| 2.2
| ###
| 2.2
| 7,626
| 8,388
| ###
| ###
| 0.2 |
1998-Jun-15 Mon
| 2.24
| 2.24
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1998-Jun-12 Fri
| 2.22
| 2.22
| 2.2
| 2.2
|
|
| 21.6
| 21.6
| 0.2 |
1998-Jun-11 Thu
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 83.3
| 83.3
| 0.2 |
1998-Jun-10 Wed
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
1998-Jun-09 Tue
| 2.24
| 2.24
| 2.22
| 2.24
|
|
| ###
| ###
| ### |
1998-Jun-05 Fri
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 78.1
| 78.1
| 0.2 |
1998-Jun-04 Thu
| 2.22
| 2.22
| 2.2
| 2.22
| 27,845
| ###
| ###
| ###
| 0.2 |
1998-Jun-03 Wed
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| ###
| ###
| 0.2 |
1998-Jun-02 Tue
| 2.21
| 2.25
| 2.21
| 2.25
|
|
| ###
| ###
| ### |
1998-Jun-01 Mon
| 2.28
| 2.28
| 2.25
| 2.25
| 30,340
| 68,720
| ###
| ###
| ### |
1998-May-29 Fri
| 2.28
| 2.28
| 2.27
| 2.28
|
|
| 69.2
| 69.2
| 0.2 |
1998-May-28 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 68.7
| 68.7
| 0.2 |
1998-May-26 Tue
| 2.27
| 2.27
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
1998-May-25 Mon
| 2.255
| 2.26
| 2.255
| 2.26
| 14,578
| ###
| ###
| ###
| ### |
1998-May-22 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| 73.5
| 73.5
| ### |
1998-May-21 Thu
| 2.23
| 2.23
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
1998-May-20 Wed
| 2.22
| 2.22
| 2.22
| 2.22
| 0
|
|
|
| 0.2 |
1998-May-19 Tue
| 2.22
| 2.22
| 2.22
| 2.22
|
|
| 73.2
| 73.2
| 0.2 |
1998-May-18 Mon
| 2.2
| 2.22
| 2.2
| 2.22
|
|
| 88.8
| 88.8
| 0.2 |
1998-May-15 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1998-May-14 Thu
| 2.26
| 2.26
| 2.2
| 2.2
| 15,079
| 33,626
| ###
| ###
| 0.2 |
1998-May-13 Wed
| 2.28
| 2.28
| 2.26
| 2.26
|
|
| ###
| ###
| ### |
1998-May-11 Mon
| ###
| ###
| 2.28
| 2.28
| 13,886
| ###
| ###
| ###
| 0.2 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 750
| 0
| ###
| ###
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
|
|
| 25.6
| 25.6
| 0.0 |
1998-May-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-01 Fri
| ###
| ###
| ###
| ###
| 4,150
| 0
| ###
| ###
| 0.0 |
1998-Apr-30 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-29 Wed
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
1998-Apr-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-27 Mon
| ###
| ###
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Apr-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-22 Wed
| ###
| ###
| ###
| ###
|
|
| 74.0
| 74.0
| 0.0 |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 11,873
| 0
| 76.7
| 76.7
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-15 Wed
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| 2.4
| 2.41
| ###
| 2.41
|
|
| 72.7
| 72.7
| 0.2 |
1998-Apr-08 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.5
| 71.5
| ### |
1998-Apr-07 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 983
| 2,359
| 74.5
| 74.5
| ### |
1998-Apr-06 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Apr-03 Fri
| ###
| 2.4
| ###
| 2.4
| 987
| 1,184
| 87.2
| 87.2
| ### |
1998-Apr-01 Wed
| ###
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Mar-31 Tue
| ###
| ###
| ###
| ###
| 11,349
| 0
| ###
| ###
| 0.0 |
1998-Mar-27 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Mar-26 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 74.2
| 74.2
| ### |
1998-Mar-25 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 76.2
| 76.2
| ### |
1998-Mar-24 Tue
| 2.4
| 2.4
| 2.4
| 2.4
| 650
| ###
| 69.5
| 69.5
| ### |
1998-Mar-23 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Mar-20 Fri
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Mar-19 Thu
| 2.4
| 2.4
| 2.4
| 2.4
| 125
| ###
| 73.1
| 73.1
| ### |
1998-Mar-18 Wed
| ###
| ###
| ###
| ###
| 453
| 0
| 73.8
| 73.8
| 0.0 |
1998-Mar-17 Tue
| ###
| 2.4
| ###
| ###
| 9,045
| 10,854
| ###
| ###
| 0.0 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
| 4,455
| 0
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| ###
| 2.4
| ###
| ###
| 11,527
| ###
| ###
| ###
| 0.0 |
1998-Mar-12 Thu
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1998-Mar-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-10 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-05 Thu
| 2.4
| 2.41
| ###
| 2.41
|
|
| ###
| ###
| 0.2 |
1998-Mar-04 Wed
| 2.4
| 2.43
| 2.4
| 2.43
|
|
| 81.8
| 81.8
| ### |
1998-Mar-03 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-02 Mon
| 2.4
| 2.41
| 2.4
| 2.41
| 7,549
| 18,155
| 83.2
| 83.2
| 0.2 |
1998-Feb-27 Fri
| 2.4
| 2.43
| 2.4
| 2.43
|
|
| ###
| ###
| ### |
1998-Feb-26 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 71.1
| 71.1
| ### |
1998-Feb-25 Wed
| 2.45
| 2.45
| ###
| ###
|
|
| 9.1
| 9.1
| 0.0 |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1998-Feb-19 Thu
| ###
| ###
| ###
| ###
| 18,349
| 0
| 69.8
| 69.8
| 0.0 |
1998-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 3,646
| 0
| 69.3
| 69.3
| 0.0 |
1998-Feb-13 Fri
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
1998-Feb-12 Thu
| 2.4
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 2.4
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Feb-06 Fri
| ###
| 2.4
| ###
| ###
| 750
| ###
| 16.5
| 16.5
| 0.0 |
1998-Feb-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-03 Tue
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1998-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
1998-Jan-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| ###
| ###
| ###
| ###
| 2,386
| 0
| ###
| ###
| 0.0 |
1998-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Jan-27 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1998-Jan-23 Fri
| ###
| ###
| ###
| ###
| 4,128
| 0
| ###
| ###
| 0.0 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| ###
| 2.4
| 2.29
| 2.4
| 14,887
| ###
| 90.2
| 90.2
| ### |
1998-Jan-19 Mon
| ###
| 2.4
| ###
| ###
| 21,222
| ###
| 71.0
| 71.0
| 0.0 |
1998-Jan-16 Fri
| 2.45
| 2.45
| ###
| ###
| 32,571
| ###
| ###
| ###
| 0.0 |
1998-Jan-15 Thu
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| 81.7
| 81.7
| 0.2 |
1998-Jan-14 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1998-Jan-13 Tue
| ###
| 2.45
| 2.4
| 2.45
|
|
| 88.3
| 88.3
| 0.2 |
1998-Jan-12 Mon
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 34.9
| 34.9
| ### |
1998-Jan-09 Fri
| 2.41
| 2.41
| 2.41
| 2.41
|
|
| ###
| ###
| 0.2 |
1998-Jan-08 Thu
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Jan-07 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 67.8
| 67.8
| ### |
1998-Jan-02 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Dec-31 Wed
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 18.4
| 18.4
| ### |
1997-Dec-30 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1997-Dec-29 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 69.8
| 69.8
| 0.2 |
1997-Dec-24 Wed
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 71.6
| 71.6
| 0.2 |
1997-Dec-22 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1997-Dec-18 Thu
| 2.45
| 2.45
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1997-Dec-17 Wed
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 68.6
| 68.6
| 0.2 |
1997-Dec-15 Mon
| 2.48
| 2.48
| 2.47
| 2.47
|
|
| ###
| ###
| ### |
1997-Dec-11 Thu
| 2.45
| 2.48
| 2.45
| 2.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-10 Wed
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1997-Dec-09 Tue
| 2.5
| 2.5
| 2.45
| 2.45
|
|
| 13.3
| 13.3
| 0.2 |
1997-Dec-08 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 250
| 625
| ###
| ###
| 0.2 |
1997-Dec-05 Fri
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1997-Dec-03 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1997-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| ###
| 1,150
| 0
| 78.4
| 78.4
| 0.0 |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1997-Nov-20 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-19 Wed
| ###
| ###
| ###
| ###
| 17,773
| 0
| 86.2
| 86.2
| 0.0 |
1997-Nov-18 Tue
| ###
| ###
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
1997-Nov-17 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Nov-14 Fri
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Nov-13 Thu
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 71.7
| 71.7
| 0.2 |
1997-Nov-12 Wed
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Nov-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-10 Mon
| ###
| ###
| 2.28
| ###
| 79,377
| 90,489
| 21.2
| 21.2
| 0.0 |
1997-Nov-07 Fri
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1997-Nov-04 Tue
| ###
| ###
| 2.28
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Nov-03 Mon
| 2.26
| ###
| 2.26
| ###
|
|
| 78.0
| 78.0
| 0.0 |
1997-Oct-31 Fri
| 2.25
| 2.25
| 2.25
| 2.25
|
|
| ###
| ###
| ### |
1997-Oct-30 Thu
| ###
| ###
| 2.24
| 2.24
| 23,288
| 26,082
| ###
| ###
| ### |
1997-Oct-29 Wed
| ###
| 2.27
| 2.2
| 2.25
| 32,452
| ###
| ###
| ###
| ### |
1997-Oct-28 Tue
| 2.2
| 2.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-27 Mon
| 2.28
| 2.28
| 2.24
| 2.25
|
|
| ###
| ###
| ### |
1997-Oct-24 Fri
| 2.28
| ###
| 2.28
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1997-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| 2.25
| ###
| 2.25
| ###
|
|
| 89.5
| 89.5
| 0.0 |
1997-Oct-21 Tue
| 2.25
| ###
| 2.25
| 2.25
|
|
| 72.4
| 72.4
| ### |
1997-Oct-20 Mon
| 2.26
| 2.27
| 2.23
| 2.23
|
|
| ###
| ###
| ### |
1997-Oct-17 Fri
| 2.28
| ###
| 2.27
| 2.27
| 9,148
| 10,382
| 28.9
| 28.9
| 0.2 |
1997-Oct-16 Thu
| ###
| ###
| 2.27
| 2.27
|
|
| ###
| ###
| 0.2 |
1997-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| 2.28
| ###
| 2.28
| ###
|
|
| 85.0
| 85.0
| 0.0 |
1997-Oct-13 Mon
| ###
| ###
| 2.27
| 2.28
|
|
| 30.5
| 30.5
| 0.2 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1997-Oct-08 Wed
| ###
| ###
| ###
| ###
| 36,220
| 0
| 70.0
| 70.0
| 0.0 |
1997-Oct-07 Tue
| ###
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| 2.25
| 2.27
| 2.25
| 2.27
|
|
| 78.8
| 78.8
| 0.2 |
1997-Oct-03 Fri
| 2.24
| 2.25
| 2.24
| 2.24
|
|
| 74.3
| 74.3
| ### |
1997-Oct-02 Thu
| 2.2
| 2.24
| 2.2
| 2.24
| 9,073
| 20,142
| ###
| ###
| ### |
1997-Oct-01 Wed
| ###
| 2.2
| ###
| 2.2
|
|
| 73.7
| 73.7
| 0.2 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-29 Mon
| 2.2
| 2.2
| ###
| ###
|
|
| 16.1
| 16.1
| 0.0 |
1997-Sep-26 Fri
| 2.25
| 2.25
| 2.2
| 2.2
|
|
| ###
| ###
| 0.2 |
1997-Sep-25 Thu
| 2.25
| 2.25
| 2.21
| 2.21
| 3,650
| ###
| ###
| ###
| 0.2 |
1997-Sep-24 Wed
| 2.25
| 2.26
| 2.25
| 2.25
| 14,183
| 31,982
| ###
| ###
| ### |
1997-Sep-23 Tue
| 2.29
| 2.29
| 2.25
| 2.25
| 31,349
| ###
| 17.8
| 17.8
| ### |
1997-Sep-22 Mon
| 2.26
| 2.29
| 2.25
| 2.26
| 11,876
| 26,958
| 65.2
| 65.2
| ### |
1997-Sep-19 Fri
| 2.28
| ###
| 2.28
| 2.28
|
|
| 68.9
| 68.9
| 0.2 |
1997-Sep-18 Thu
| 2.26
| 2.28
| 2.26
| 2.28
|
|
| ###
| ###
| 0.2 |
1997-Sep-17 Wed
| 2.28
| 2.28
| 2.28
| 2.28
|
|
| 71.1
| 71.1
| 0.2 |
1997-Sep-16 Tue
| ###
| ###
| 2.26
| 2.26
|
|
| 19.4
| 19.4
| ### |
1997-Sep-15 Mon
| ###
| ###
| 2.28
| ###
| 21,870
| ###
| 72.8
| 72.8
| 0.0 |
1997-Sep-12 Fri
| 2.274
| ###
| 2.26
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-11 Thu
| 2.29
| 2.29
| 2.26
| 2.28
|
|
| 26.8
| 26.8
| 0.2 |
1997-Sep-10 Wed
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| 70.4
| 70.4
| ### |
1997-Sep-09 Tue
| 2.29
| 2.29
| 2.29
| 2.29
|
|
| ###
| ###
| ### |
1997-Sep-08 Mon
| ###
| ###
| 2.29
| 2.29
|
|
| 24.0
| 24.0
| ### |
1997-Sep-05 Fri
| 2.29
| ###
| 2.29
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1997-Sep-03 Wed
| 2.347
| ###
| ###
| ###
| 33,352
| 0
| 14.4
| 14.4
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| ###
| ###
|
|
| 18.1
| 18.1
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-25 Mon
| ###
| ###
| ###
| ###
| 19,083
| 0
| ###
| ###
| 0.0 |
1997-Aug-22 Fri
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 33.7
| 33.7
| ### |
1997-Aug-21 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 9,650
| 23,642
| ###
| ###
| 0.2 |
1997-Aug-20 Wed
| 2.5
| 2.53
| 2.5
| 2.51
|
|
| 76.8
| 76.8
| ### |
1997-Aug-19 Tue
| 2.51
| 2.52
| 2.45
| 2.45
|
|
| 13.4
| 13.4
| 0.2 |
1997-Aug-18 Mon
| ###
| ###
| 2.51
| 2.51
| 51,450
| ###
| ###
| ###
| ### |
1997-Aug-15 Fri
| ###
| ###
| ###
| ###
|
|
| 13.1
| 13.1
| 0.0 |
1997-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-12 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
1997-Aug-11 Mon
| ###
| 2.7
| ###
| ###
| 10,350
| 13,972
| 37.7
| 37.7
| 0.0 |
1997-Aug-08 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 83.8
| 83.8
| 0.2 |
1997-Aug-07 Thu
| 2.72
| 2.72
| 2.7
| 2.7
|
|
| 26.8
| 26.8
| 0.2 |
1997-Aug-06 Wed
| 2.72
| 2.72
| 2.71
| 2.71
| 36,850
| 100,047
| 25.4
| 25.4
| ### |
1997-Aug-05 Tue
| ###
| 2.74
| ###
| 2.74
|
|
| ###
| ###
| 0.2 |
1997-Aug-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-01 Fri
| ###
| ###
| ###
| ###
| 39,770
| 0
| 75.5
| 75.5
| 0.0 |
1997-Jul-31 Thu
| 2.58
| ###
| 2.55
| ###
| 74,950
| ###
| 77.3
| 77.3
| 0.0 |
1997-Jul-30 Wed
| 2.55
| 2.56
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jul-29 Tue
| 2.52
| 2.55
| 2.52
| 2.55
| 20,950
| ###
| 77.7
| 77.7
| 0.2 |
1997-Jul-28 Mon
| 2.52
| 2.53
| 2.5
| 2.52
| 100,950
| 253,889
| 65.1
| 65.1
| ### |
1997-Jul-25 Fri
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-24 Thu
| 2.5
| 2.52
| 2.5
| 2.52
| 55,550
| ###
| ###
| ###
| ### |
1997-Jul-23 Wed
| 2.52
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-22 Tue
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-21 Mon
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jul-18 Fri
| 2.52
| 2.52
| 2.51
| 2.52
|
|
| 68.5
| 68.5
| ### |
1997-Jul-17 Thu
| 2.54
| 2.54
| 2.51
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-16 Wed
| 2.51
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-15 Tue
| 2.5
| 2.52
| 2.5
| 2.5
| 30,850
| ###
| 80.6
| 80.6
| 0.2 |
1997-Jul-14 Mon
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 89.2
| 89.2
| 0.2 |
1997-Jul-11 Fri
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jul-10 Thu
| 2.52
| 2.52
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-09 Wed
| 2.5
| 2.52
| 2.5
| 2.52
| 30,477
| ###
| ###
| ###
| ### |
1997-Jul-08 Tue
| 2.52
| 2.52
| 2.45
| 2.5
| 13,323
| ###
| 48.0
| 48.0
| 0.2 |
1997-Jul-07 Mon
| 2.52
| 2.53
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1997-Jul-04 Fri
| 2.52
| 2.54
| 2.51
| 2.54
|
|
| 84.1
| 84.1
| ### |
1997-Jul-03 Thu
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| 72.4
| 72.4
| ### |
1997-Jul-02 Wed
| 2.58
| 2.58
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jul-01 Tue
| 2.584
| 2.584
| 2.5
| 2.58
|
|
| ###
| ###
| 0.2 |
1997-Jun-30 Mon
| 2.55
| ###
| 2.55
| ###
| 10,343
| 13,187
| 78.8
| 78.8
| 0.0 |
1997-Jun-27 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-Jun-26 Thu
| ###
| ###
| 2.55
| 2.55
| 24,657
| ###
| 13.3
| 13.3
| 0.2 |
1997-Jun-25 Wed
| 2.59
| 2.59
| 2.57
| 2.57
| 7,143
| 18,428
| 23.8
| 23.8
| ### |
1997-Jun-24 Tue
| 2.59
| ###
| 2.59
| 2.59
| 16,849
| ###
| 68.6
| 68.6
| 0.2 |
1997-Jun-23 Mon
| 2.56
| 2.57
| 2.56
| 2.57
| 13,251
| 33,988
| 78.4
| 78.4
| ### |
1997-Jun-20 Fri
| 2.5
| 2.55
| 2.5
| 2.53
| 73,241
| ###
| 77.6
| 77.6
| ### |
1997-Jun-19 Thu
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| 71.8
| 71.8
| 0.2 |
1997-Jun-18 Wed
| 2.48
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-17 Tue
| 2.46
| 2.5
| 2.46
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-16 Mon
| 2.5
| 2.5
| 2.46
| 2.46
| 2,380
| ###
| ###
| ###
| 0.2 |
1997-Jun-13 Fri
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Jun-12 Thu
| 2.5
| 2.5
| 2.46
| 2.5
|
|
| 69.8
| 69.8
| 0.2 |
1997-Jun-11 Wed
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 78.0
| 78.0
| 0.2 |
1997-Jun-10 Tue
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| 88.9
| 88.9
| 0.2 |
1997-Jun-06 Fri
| ###
| 2.51
| 2.42
| 2.42
|
|
| 5.4
| 5.4
| 0.2 |
1997-Jun-05 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 77.2
| 77.2
| 0.2 |
1997-Jun-04 Wed
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| 71.2
| 71.2
| ### |
1997-Jun-03 Tue
| 2.5
| 2.51
| 2.5
| 2.51
| 2,740
| ###
| 71.8
| 71.8
| ### |
1997-Jun-02 Mon
| 2.5
| 2.51
| 2.5
| 2.51
|
|
| ###
| ###
| ### |
1997-May-30 Fri
| 2.55
| 2.57
| 2.52
| 2.57
| 15,850
| ###
| 68.9
| 68.9
| ### |
1997-May-29 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 65.3
| 65.3
| 0.2 |
1997-May-28 Wed
| 2.52
| 2.55
| 2.5
| 2.55
|
|
| 78.9
| 78.9
| 0.2 |
1997-May-27 Tue
| 2.52
| 2.52
| 2.52
| 2.52
|
|
| ###
| ###
| ### |
1997-May-26 Mon
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-May-23 Fri
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| 70.6
| 70.6
| ### |
1997-May-22 Thu
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1997-May-21 Wed
| 2.51
| 2.55
| 2.5
| 2.55
|
|
| 82.4
| 82.4
| 0.2 |
1997-May-19 Mon
| 2.51
| 2.51
| 2.5
| 2.51
|
|
| 76.0
| 76.0
| ### |
1997-May-16 Fri
| 2.54
| 2.54
| 2.54
| 2.54
|
|
| ###
| ###
| ### |
1997-May-15 Thu
| 2.57
| 2.57
| 2.55
| 2.55
| 8,570
| ###
| 23.0
| 23.0
| 0.2 |
1997-May-14 Wed
| 2.57
| 2.57
| 2.57
| 2.57
|
|
| 70.1
| 70.1
| ### |
1997-May-13 Tue
| 2.55
| 2.55
| 2.51
| 2.51
| 41,843
| ###
| 16.6
| 16.6
| ### |
1997-May-09 Fri
| 2.5
| 2.54
| 2.51
| 2.54
|
|
| ###
| ###
| ### |
1997-May-08 Thu
| 2.54
| 2.54
| 2.54
| 2.54
| 850
| 2,159
| ###
| ###
| ### |
1997-May-07 Wed
| 2.55
| 2.55
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-May-06 Tue
| 2.57
| 2.57
| 2.56
| 2.57
|
|
| 67.8
| 67.8
| ### |
1997-May-05 Mon
| 2.55
| 2.57
| 2.55
| 2.57
|
|
| ###
| ###
| ### |
1997-May-02 Fri
| 2.51
| 2.52
| 2.51
| 2.52
|
|
| 68.1
| 68.1
| ### |
1997-Apr-30 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Apr-29 Tue
| 2.48
| 2.5
| 2.48
| 2.48
| 32,987
| ###
| ###
| ###
| 0.2 |
1997-Apr-28 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 9,578
| 23,945
| ###
| ###
| 0.2 |
1997-Apr-24 Thu
| 2.45
| 2.45
| 2.45
| 2.45
| 3,122
| 7,648
| 69.3
| 69.3
| 0.2 |
1997-Apr-23 Wed
| 2.53
| 2.53
| 2.45
| 2.45
|
|
| 8.6
| 8.6
| 0.2 |
1997-Apr-22 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 9,450
| 23,625
| 70.1
| 70.1
| 0.2 |
1997-Apr-21 Mon
| 2.48
| 2.5
| 2.48
| 2.5
| 6,450
| ###
| ###
| ###
| 0.2 |
1997-Apr-18 Fri
| 2.45
| 2.45
| 2.45
| 2.45
| 13,850
| ###
| 61.1
| 61.1
| 0.2 |
1997-Apr-16 Wed
| ###
| 2.4
| ###
| 2.4
| 55,088
| ###
| ###
| ###
| ### |
1997-Apr-15 Tue
| ###
| ###
| ###
| ###
| 23,757
| 0
| ###
| ###
| 0.0 |
1997-Apr-14 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1997-Apr-10 Thu
| ###
| ###
| ###
| ###
| 17,120
| 0
| 73.8
| 73.8
| 0.0 |
1997-Apr-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-08 Tue
| 2.355
| ###
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
1997-Apr-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-04 Fri
| ###
| ###
| ###
| ###
|
|
| 16.2
| 16.2
| 0.0 |
1997-Apr-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| ###
| ###
| ###
| ###
|
|
| 11.3
| 11.3
| 0.0 |
1997-Mar-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-25 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1997-Mar-24 Mon
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1997-Mar-21 Fri
| ###
| 2.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-20 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
1997-Mar-19 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-18 Tue
| 2.4
| 2.4
| ###
| ###
|
|
| 38.3
| 38.3
| 0.0 |
1997-Mar-17 Mon
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| 27.7
| 27.7
| ### |
1997-Mar-14 Fri
| 2.42
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Mar-13 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 69.5
| 69.5
| 0.2 |
1997-Mar-12 Wed
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 88.6
| 88.6
| 0.2 |
1997-Mar-11 Tue
| 2.45
| 2.45
| 2.4
| 2.4
|
|
| 14.3
| 14.3
| ### |
1997-Mar-10 Mon
| 2.42
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Mar-07 Fri
| 2.4
| 2.45
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Mar-06 Thu
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 66.7
| 66.7
| ### |
1997-Mar-05 Wed
| 2.41
| 2.41
| 2.4
| 2.4
|
|
| 24.9
| 24.9
| ### |
1997-Mar-04 Tue
| 2.52
| 2.52
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Mar-03 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 79.1
| 79.1
| 0.2 |
1997-Feb-28 Fri
| 2.45
| 2.54
| 2.45
| 2.54
|
|
| 92.6
| 92.6
| ### |
1997-Feb-27 Thu
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| 86.6
| 86.6
| 0.2 |
1997-Feb-26 Wed
| 2.4
| 2.42
| ###
| ###
| 35,356
| 42,780
| 31.2
| 31.2
| 0.0 |
1997-Feb-25 Tue
| 2.4
| 2.4
| ###
| 2.4
| 27,340
| ###
| ###
| ###
| ### |
1997-Feb-24 Mon
| ###
| 2.4
| ###
| 2.4
| 13,175
| ###
| 75.3
| 75.3
| ### |
1997-Feb-21 Fri
| 2.4
| 2.4
| ###
| 2.4
|
|
| 64.1
| 64.1
| ### |
1997-Feb-20 Thu
| ###
| 2.41
| ###
| 2.4
|
|
| 71.4
| 71.4
| ### |
1997-Feb-19 Wed
| 2.4
| 2.42
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Feb-18 Tue
| 2.426
| 2.43
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1997-Feb-17 Mon
| 2.45
| 2.46
| 2.42
| 2.43
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| 2.48
| 2.48
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1997-Feb-13 Thu
| 2.52
| 2.52
| 2.45
| 2.46
|
|
| 10.7
| 10.7
| 0.2 |
1997-Feb-12 Wed
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Feb-11 Tue
| 2.5
| 2.52
| 2.5
| 2.5
|
|
| 68.2
| 68.2
| 0.2 |
1997-Feb-10 Mon
| 2.51
| 2.51
| 2.5
| 2.5
| 35,456
| ###
| ###
| ###
| 0.2 |
1997-Feb-07 Fri
| 2.51
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Feb-06 Thu
| 2.53
| 2.53
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1997-Feb-05 Wed
| 2.56
| 2.56
| 2.53
| 2.53
|
|
| ###
| ###
| ### |
1997-Feb-04 Tue
| 2.57
| 2.57
| 2.55
| 2.55
| 17,157
| 43,921
| 29.2
| 29.2
| 0.2 |
1997-Feb-03 Mon
| 2.52
| 2.54
| 2.52
| 2.53
|
|
| 74.0
| 74.0
| ### |
1997-Jan-31 Fri
| 2.52
| 2.52
| 2.52
| 2.52
| 3,782
| ###
| ###
| ###
| ### |
1997-Jan-30 Thu
| 2.55
| 2.55
| 2.51
| 2.51
|
|
| 17.7
| 17.7
| ### |
1997-Jan-29 Wed
| 2.5
| 2.5
| 2.5
| 2.5
| 3,520
| ###
| 66.1
| 66.1
| 0.2 |
1997-Jan-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1997-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| 2.583
| ###
| 2.57
| 2.57
|
|
| 26.6
| 26.6
| ### |
1997-Jan-21 Tue
| ###
| ###
| 2.58
| 2.59
|
|
| ###
| ###
| 0.2 |
1997-Jan-20 Mon
| ###
| ###
| 2.57
| ###
|
|
| 73.6
| 73.6
| 0.0 |
1997-Jan-17 Fri
| 2.58
| ###
| 2.57
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Jan-16 Thu
| 2.58
| ###
| 2.57
| 2.57
|
|
| 25.4
| 25.4
| ### |
1997-Jan-15 Wed
| ###
| ###
| 2.56
| 2.57
| 11,078
| 14,179
| 21.1
| 21.1
| ### |
1997-Jan-14 Tue
| ###
| ###
| ###
| ###
|
|
| 22.9
| 22.9
| 0.0 |
1997-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| ###
| ###
| ###
| ###
| 4,540
| 0
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
1997-Jan-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
| 2,440
| 0
| 76.6
| 76.6
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| 67.6
| 67.6
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
|
|
| 79.5
| 79.5
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-18 Wed
| ###
| ###
| ###
| ###
| 12,059
| 0
| ###
| ###
| 0.0 |
1996-Dec-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-13 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-12 Thu
| 2.7
| 2.7
| 2.7
| 2.7
| 5,870
| 15,849
| ###
| ###
| 0.2 |
1996-Dec-11 Wed
| 2.7
| 2.7
| ###
| 2.7
| 4,550
| 6,142
| 77.0
| 77.0
| 0.2 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
| 15,750
| 0
| 19.1
| 19.1
| 0.0 |
1996-Dec-09 Mon
| ###
| 2.7
| ###
| 2.7
|
|
| 70.9
| 70.9
| 0.2 |
1996-Dec-06 Fri
| 2.76
| 2.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-05 Thu
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| 81.0
| 81.0
| 0.2 |
1996-Dec-04 Wed
| 2.72
| 2.76
| 2.72
| 2.76
|
|
| 84.0
| 84.0
| 0.2 |
1996-Dec-03 Tue
| 2.76
| 2.76
| 2.75
| 2.76
| 4,855
| 13,375
| 72.8
| 72.8
| 0.2 |
1996-Dec-02 Mon
| 2.74
| 2.76
| 2.74
| 2.76
| 15,945
| 43,848
| 77.0
| 77.0
| 0.2 |
1996-Nov-29 Fri
| 2.73
| 2.74
| 2.73
| 2.74
|
|
| 65.8
| 65.8
| 0.2 |
1996-Nov-28 Thu
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| 69.6
| 69.6
| ### |
1996-Nov-26 Tue
| 2.72
| 2.73
| 2.72
| 2.73
|
|
| 83.5
| 83.5
| ### |
1996-Nov-25 Mon
| 2.7
| 2.74
| 2.7
| 2.74
| 6,450
| 17,544
| ###
| ###
| 0.2 |
1996-Nov-22 Fri
| ###
| 2.7
| ###
| 2.7
|
|
| 78.6
| 78.6
| 0.2 |
1996-Nov-21 Thu
| ###
| ###
| ###
| ###
| 12,883
| 0
| ###
| ###
| 0.0 |
1996-Nov-20 Wed
| ###
| ###
| ###
| ###
| 4,750
| 0
| 64.4
| 64.4
| 0.0 |
1996-Nov-19 Tue
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| 73.6
| 73.6
| 0.2 |
1996-Nov-18 Mon
| 2.75
| 2.75
| 2.7
| 2.72
|
|
| ###
| ###
| 0.2 |
1996-Nov-15 Fri
| 2.76
| 2.76
| 2.75
| 2.75
|
|
| 20.3
| 20.3
| ### |
1996-Nov-14 Thu
| 2.75
| 2.75
| 2.75
| 2.75
| 87,789
| ###
| ###
| ###
| ### |
1996-Nov-13 Wed
| 2.75
| 2.75
| 2.75
| 2.75
| 1,101,880
| 3,030,170
| 70.5
| 70.5
| ### |
1996-Nov-12 Tue
| 2.75
| 2.75
| 2.75
| 2.75
| 9,520
| 26,180
| 75.1
| 75.1
| ### |
1996-Nov-11 Mon
| 2.73
| 2.73
| 2.73
| 2.73
| 6,480
| ###
| 76.8
| 76.8
| ### |
1996-Nov-07 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Nov-06 Wed
| ###
| ###
| ###
| ###
| 821,879
| 0
| ###
| ###
| 0.0 |
1996-Nov-05 Tue
| ###
| ###
| ###
| ###
| 10,050
| 0
| ###
| ###
| 0.0 |
1996-Nov-04 Mon
| ###
| ###
| ###
| ###
|
|
| 12.2
| 12.2
| 0.0 |
1996-Nov-01 Fri
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1996-Oct-31 Thu
| ###
| 2.7
| ###
| ###
|
|
| 70.0
| 70.0
| 0.0 |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 17,057
| 0
| 69.7
| 69.7
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| ###
| ###
| 5,380
| 0
| ###
| ###
| 0.0 |
1996-Oct-28 Mon
| ###
| ###
| ###
| ###
| 10,655
| 0
| ###
| ###
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 63.2
| 63.2
| 0.0 |
1996-Oct-23 Wed
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1996-Oct-22 Tue
| ###
| ###
| ###
| ###
|
|
| 89.2
| 89.2
| 0.0 |
1996-Oct-21 Mon
| 2.56
| ###
| 2.56
| ###
|
|
| 91.9
| 91.9
| 0.0 |
1996-Oct-18 Fri
| ###
| ###
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
1996-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| ###
| ###
|
|
| 21.1
| 21.1
| 0.0 |
1996-Oct-14 Mon
| ###
| ###
| ###
| ###
|
|
| 17.6
| 17.6
| 0.0 |
1996-Oct-11 Fri
| 2.7
| 2.7
| 2.7
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Oct-10 Thu
| ###
| 2.7
| ###
| 2.7
|
|
| ###
| ###
| 0.2 |
1996-Oct-09 Wed
| ###
| ###
| ###
| ###
|
|
| 77.8
| 77.8
| 0.0 |
1996-Oct-08 Tue
| 2.55
| ###
| 2.55
| ###
|
|
| 88.1
| 88.1
| 0.0 |
1996-Oct-07 Mon
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Oct-04 Fri
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Oct-03 Thu
| 2.55
| 2.55
| 2.52
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Oct-02 Wed
| ###
| 2.56
| 2.5
| 2.56
|
|
| 86.6
| 86.6
| 0.2 |
1996-Oct-01 Tue
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 70.9
| 70.9
| 0.2 |
1996-Sep-30 Mon
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| 64.9
| 64.9
| 0.2 |
1996-Sep-27 Fri
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Sep-26 Thu
| 2.48
| 2.48
| 2.48
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Sep-25 Wed
| 2.45
| 2.48
| 2.43
| 2.48
|
|
| ###
| ###
| 0.2 |
1996-Sep-24 Tue
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| 70.5
| 70.5
| 0.2 |
1996-Sep-23 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Sep-20 Fri
| 2.4
| 2.45
| 2.4
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Sep-19 Thu
| 2.4
| 2.41
| 2.4
| 2.41
|
|
| 74.9
| 74.9
| 0.2 |
1996-Sep-18 Wed
| ###
| 2.4
| ###
| 2.4
|
|
| 80.1
| 80.1
| ### |
1996-Sep-17 Tue
| ###
| 2.4
| ###
| 2.4
|
|
| ###
| ###
| ### |
1996-Sep-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-13 Fri
| 2.41
| 2.45
| 2.4
| 2.4
|
|
| 23.7
| 23.7
| ### |
1996-Sep-12 Thu
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Sep-11 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1996-Sep-10 Tue
| 2.4
| 2.41
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1996-Sep-09 Mon
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| 74.2
| 74.2
| ### |
1996-Sep-06 Fri
| 2.44
| 2.45
| 2.44
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Sep-05 Thu
| 2.44
| 2.46
| 2.44
| 2.44
|
|
| ###
| ###
| 0.2 |
1996-Sep-04 Wed
| 2.42
| 2.44
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
1996-Sep-03 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 78.0
| 78.0
| 0.2 |
1996-Sep-02 Mon
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| ###
| ###
| 0.2 |
1996-Aug-30 Fri
| 2.42
| 2.42
| 2.42
| 2.42
| 0
|
|
|
| 0.2 |
1996-Aug-29 Thu
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 71.5
| 71.5
| 0.2 |
1996-Aug-28 Wed
| 2.4
| 2.4
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1996-Aug-27 Tue
| 2.42
| 2.42
| 2.42
| 2.42
|
|
| 76.0
| 76.0
| 0.2 |
1996-Aug-26 Mon
| 2.44
| 2.44
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1996-Aug-23 Fri
| 2.44
| 2.45
| 2.44
| 2.44
|
|
| 70.1
| 70.1
| 0.2 |
1996-Aug-22 Thu
| 2.42
| 2.45
| 2.42
| 2.44
|
|
| ###
| ###
| 0.2 |
1996-Aug-21 Wed
| 2.48
| 2.49
| 2.4
| 2.4
|
|
| ###
| ###
| ### |
1996-Aug-20 Tue
| 2.5
| 2.5
| 2.48
| 2.48
|
|
| 21.6
| 21.6
| 0.2 |
1996-Aug-19 Mon
| 2.51
| 2.51
| 2.46
| 2.46
|
|
| ###
| ###
| 0.2 |
1996-Aug-16 Fri
| 2.55
| 2.55
| 2.55
| 2.55
| 0
|
|
|
| 0.2 |
1996-Aug-15 Thu
| 2.55
| 2.58
| 2.55
| 2.55
|
|
| 72.4
| 72.4
| 0.2 |
1996-Aug-14 Wed
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1996-Aug-13 Tue
| 2.5
| 2.55
| 2.5
| 2.52
|
|
| ###
| ###
| ### |
1996-Aug-12 Mon
| 2.52
| 2.52
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-09 Fri
| 2.51
| 2.54
| 2.51
| 2.54
|
|
| 86.0
| 86.0
| ### |
1996-Aug-08 Thu
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| 69.9
| 69.9
| 0.2 |
1996-Aug-07 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-06 Tue
| 2.55
| 2.55
| 2.55
| 2.55
|
|
| ###
| ###
| 0.2 |
1996-Aug-05 Mon
| 2.5
| 2.55
| 2.5
| 2.55
|
|
| 87.2
| 87.2
| 0.2 |
1996-Aug-02 Fri
| 2.45
| 2.5
| 2.45
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Aug-01 Thu
| 2.46
| 2.46
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Jul-31 Wed
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-30 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-29 Mon
| 2.48
| 2.5
| 2.48
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-26 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-25 Thu
| 2.47
| 2.5
| 2.47
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-24 Wed
| 2.47
| 2.47
| 2.47
| 2.47
|
|
| 83.7
| 83.7
| ### |
1996-Jul-23 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 78.9
| 78.9
| 0.2 |
1996-Jul-22 Mon
| 2.5
| 2.5
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
1996-Jul-19 Fri
| 2.49
| 2.5
| 2.45
| 2.46
|
|
| 13.0
| 13.0
| 0.2 |
1996-Jul-18 Thu
| 2.46
| 2.49
| 2.46
| 2.49
|
|
| ###
| ###
| 0.2 |
1996-Jul-17 Wed
| 2.46
| 2.46
| 2.46
| 2.46
| 0
|
|
|
| 0.2 |
1996-Jul-16 Tue
| 2.46
| 2.46
| 2.46
| 2.46
|
|
| 83.2
| 83.2
| 0.2 |
1996-Jul-15 Mon
| 2.45
| 2.45
| 2.45
| 2.45
|
|
| ###
| ###
| 0.2 |
1996-Jul-12 Fri
| 2.49
| 2.49
| 2.49
| 2.49
|
|
| 83.0
| 83.0
| 0.2 |
1996-Jul-11 Thu
| 2.43
| 2.43
| 2.43
| 2.43
| 0
|
|
|
| ### |
1996-Jul-10 Wed
| 2.43
| 2.43
| 2.43
| 2.43
|
|
| ###
| ###
| ### |
1996-Jul-09 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-08 Mon
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-05 Fri
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-04 Thu
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-03 Wed
| 2.4
| 2.5
| 2.4
| 2.5
|
|
| 95.1
| 95.1
| 0.2 |
1996-Jul-02 Tue
| 2.5
| 2.5
| 2.5
| 2.5
| 0
|
|
|
| 0.2 |
1996-Jul-01 Mon
| ###
| 2.51
| 2.5
| 2.5
|
|
| ###
| ###
| 0.2 |
|