End of day Prices (full format), 2400 Days for (RUP) RURAL PRESS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS
|
2007-May-17 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-16 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-15 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-14 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-11 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-10 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-09 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-08 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-07 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-04 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-03 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-02 Wed
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-May-01 Tue
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-30 Mon
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-27 Fri
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-26 Thu
| 0
| 0
| 0
| 0
| 0
|
|
|
| 0.0 |
2007-Apr-24 Tue
| ###
| 14.4
| ###
| ###
|
|
| 84.9
| 84.9
| 0.0 |
2007-Apr-23 Mon
| ###
| 14.2
| ###
| ###
|
|
| 40.4
| 40.4
| 0.0 |
2007-Apr-20 Fri
| ###
| ###
| ###
| ###
| 85,326
| 0
| 28.6
| 28.6
| 0.0 |
2007-Apr-19 Thu
| ###
| ###
| ###
| ###
| 158,683
| 0
| 41.0
| 41.0
| 0.0 |
2007-Apr-18 Wed
| 13.88
| 14.25
| 13.88
| ###
|
|
| ###
| ###
| 0.0 |
2007-Apr-17 Tue
| 13.79
| ###
| 13.73
| 13.87
| 276,324
| ###
| 78.7
| 78.7
| ### |
2007-Apr-16 Mon
| 13.85
| 13.85
| ###
| 13.79
|
|
| ###
| ###
| 1.0 |
2007-Apr-13 Fri
| 13.8
| 13.8
| 13.71
| 13.79
|
|
| 41.1
| 41.1
| 1.0 |
2007-Apr-12 Thu
| 13.75
| 13.8
| 13.71
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Apr-11 Wed
| 13.8
| ###
| 13.8
| 13.8
|
|
| ###
| ###
| 1.0 |
2007-Apr-10 Tue
| 13.75
| ###
| 13.26
| 13.83
| 724,189
| 4,801,373
| ###
| ###
| 1.0 |
2007-Apr-05 Thu
| 13.88
| ###
| 13.84
| 13.85
|
|
| ###
| ###
| ### |
2007-Apr-04 Wed
| ###
| ###
| 13.79
| 13.88
| 611,582
| 4,216,857
| 33.8
| 33.8
| ### |
2007-Apr-03 Tue
| 13.72
| ###
| 13.72
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2007-Apr-02 Mon
| ###
| 13.85
| ###
| 13.73
|
|
| 80.4
| 80.4
| ### |
2007-Mar-30 Fri
| 13.42
| ###
| 13.42
| ###
| 733,574
| 4,922,281
| ###
| ###
| 0.0 |
2007-Mar-29 Thu
| 13.26
| ###
| ###
| ###
| 46,744
| 0
| ###
| ###
| 0.0 |
2007-Mar-28 Wed
| 13.25
| 13.29
| ###
| ###
| 60,247
| 400,341
| 34.4
| 34.4
| 0.0 |
2007-Mar-27 Tue
| ###
| ###
| 13.2
| 13.22
| 30,442
| ###
| ###
| ###
| 0.9 |
2007-Mar-26 Mon
| ###
| ###
| 13.26
| 13.26
|
|
| ###
| ###
| 0.9 |
2007-Mar-23 Fri
| 13.27
| ###
| ###
| 13.24
| 47,255
| 0
| 33.7
| 33.7
| 0.9 |
2007-Mar-22 Thu
| ###
| ###
| ###
| ###
| 172,886
| 0
| 32.4
| 32.4
| 0.0 |
2007-Mar-21 Wed
| 12.87
| ###
| 12.8
| ###
| 99,148
| 634,547
| 74.1
| 74.1
| 0.0 |
2007-Mar-20 Tue
| 12.8
| ###
| 12.8
| 12.88
| 26,758
| 171,251
| ###
| ###
| ### |
2007-Mar-19 Mon
| 12.71
| 12.8
| 12.71
| 12.8
|
|
| 73.7
| 73.7
| 0.9 |
2007-Mar-16 Fri
| 12.76
| 12.78
| 12.7
| 12.7
|
|
| 34.7
| 34.7
| 0.9 |
2007-Mar-15 Thu
| 12.75
| 12.82
| 12.75
| 12.8
| 63,755
| ###
| 65.9
| 65.9
| 0.9 |
2007-Mar-14 Wed
| ###
| ###
| 12.72
| 12.75
| 198,453
| ###
| ###
| ###
| ### |
2007-Mar-13 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2007-Mar-12 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-09 Fri
| ###
| ###
| ###
| ###
| 66,328
| 0
| ###
| ###
| 0.0 |
2007-Mar-08 Thu
| ###
| ###
| ###
| ###
| 33,174
| 0
| ###
| ###
| 0.0 |
2007-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 62.5
| 62.5
| 0.0 |
2007-Mar-06 Tue
| ###
| ###
| 12.85
| ###
|
|
| ###
| ###
| 0.0 |
2007-Mar-05 Mon
| ###
| ###
| ###
| ###
| 78,074
| 0
| 88.7
| 88.7
| 0.0 |
2007-Mar-02 Fri
| 13.26
| 13.29
| 13.21
| 13.21
|
|
| ###
| ###
| ### |
2007-Mar-01 Thu
| ###
| 13.25
| ###
| 13.25
| 79,689
| ###
| 82.2
| 82.2
| ### |
2007-Feb-28 Wed
| ###
| ###
| ###
| ###
| 25,276
| 0
| ###
| ###
| 0.0 |
2007-Feb-27 Tue
| 13.26
| ###
| 13.2
| ###
| 118,355
| 781,143
| ###
| ###
| 0.0 |
2007-Feb-26 Mon
| 13.2
| 13.28
| 13.2
| 13.26
| 142,181
| 1,882,476
| 67.9
| 67.9
| 0.9 |
2007-Feb-23 Fri
| ###
| 13.22
| ###
| 13.21
|
|
| 67.0
| 67.0
| ### |
2007-Feb-22 Thu
| ###
| 13.2
| ###
| 13.2
|
|
| 66.7
| 66.7
| 0.9 |
2007-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-20 Tue
| 13.2
| 13.2
| ###
| 13.2
| 38,853
| 256,429
| 70.5
| 70.5
| 0.9 |
2007-Feb-19 Mon
| ###
| 13.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Feb-16 Fri
| ###
| 13.23
| ###
| ###
| 42,281
| 279,688
| 69.8
| 69.8
| 0.0 |
2007-Feb-15 Thu
| 13.25
| 13.28
| ###
| ###
| 108,148
| ###
| ###
| ###
| 0.0 |
2007-Feb-14 Wed
| 13.58
| 13.59
| 13.5
| 13.58
| 98,948
| 1,340,250
| 67.0
| 67.0
| ### |
2007-Feb-13 Tue
| ###
| ###
| 13.5
| 13.5
| 87,981
| 593,871
| ###
| ###
| 1.0 |
2007-Feb-12 Mon
| 13.56
| ###
| 13.55
| ###
| 110,688
| ###
| ###
| ###
| 0.0 |
2007-Feb-09 Fri
| 13.58
| ###
| 13.51
| 13.51
| 120,229
| 812,146
| 27.7
| 27.7
| ### |
2007-Feb-08 Thu
| 13.5
| 13.83
| 13.5
| 13.51
|
|
| ###
| ###
| ### |
2007-Feb-07 Wed
| 13.5
| 13.57
| 13.48
| 13.49
| 705,021
| ###
| ###
| ###
| ### |
2007-Feb-06 Tue
| 13.58
| 13.58
| 13.5
| 13.57
| 1,187,840
| 16,083,353
| 39.4
| 39.4
| ### |
2007-Feb-05 Mon
| 13.57
| 13.58
| 13.54
| 13.58
| 576,244
| ###
| 72.5
| 72.5
| ### |
2007-Feb-02 Fri
| 13.55
| 13.58
| 13.52
| 13.58
| 510,446
| 6,916,543
| ###
| ###
| ### |
2007-Feb-01 Thu
| 13.47
| 13.5
| 13.47
| 13.49
| 320,880
| ###
| 69.1
| 69.1
| ### |
2007-Jan-31 Wed
| 13.42
| 13.49
| 13.42
| 13.47
|
|
| 72.2
| 72.2
| 1.0 |
2007-Jan-30 Tue
| ###
| 13.44
| ###
| 13.43
|
|
| ###
| ###
| ### |
2007-Jan-29 Mon
| ###
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2007-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2007-Jan-24 Wed
| ###
| 13.4
| ###
| ###
| 13,484
| 90,342
| ###
| ###
| 0.0 |
2007-Jan-23 Tue
| 13.4
| 13.4
| ###
| ###
| 4,350
| 29,145
| 35.0
| 35.0
| 0.0 |
2007-Jan-22 Mon
| 13.4
| 13.4
| ###
| ###
| 10,358
| ###
| 35.9
| 35.9
| 0.0 |
2007-Jan-19 Fri
| ###
| 13.4
| ###
| 13.4
|
|
| 71.3
| 71.3
| 1.0 |
2007-Jan-18 Thu
| ###
| ###
| 13.28
| ###
| 134,885
| ###
| 68.4
| 68.4
| 0.0 |
2007-Jan-17 Wed
| 13.25
| 13.4
| 13.25
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2007-Jan-16 Tue
| ###
| ###
| 13.22
| 13.26
|
|
| 31.5
| 31.5
| 0.9 |
2007-Jan-15 Mon
| 13.43
| 13.43
| 13.29
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2007-Jan-12 Fri
| 13.25
| 13.43
| 13.22
| 13.43
|
|
| ###
| ###
| ### |
2007-Jan-11 Thu
| 13.2
| 13.43
| 13.2
| 13.43
|
|
| ###
| ###
| ### |
2007-Jan-10 Wed
| 13.26
| 13.27
| ###
| 13.25
| 6,648
| ###
| ###
| ###
| ### |
2007-Jan-09 Tue
| 13.24
| 13.29
| 13.24
| 13.29
|
|
| ###
| ###
| ### |
2007-Jan-08 Mon
| ###
| 13.24
| ###
| 13.24
|
|
| 76.6
| 76.6
| 0.9 |
2007-Jan-05 Fri
| 13.23
| 13.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2007-Jan-04 Thu
| 13.23
| ###
| ###
| ###
| 5,927
| 0
| ###
| ###
| 0.0 |
2007-Jan-03 Wed
| 13.2
| 13.25
| ###
| ###
| 87,681
| 580,886
| 40.8
| 40.8
| 0.0 |
2007-Jan-02 Tue
| ###
| 13.27
| ###
| ###
| 25,356
| ###
| ###
| ###
| 0.0 |
2006-Dec-29 Fri
| ###
| ###
| 13.2
| 13.2
| 10,927
| ###
| ###
| ###
| 0.9 |
2006-Dec-28 Thu
| 13.27
| ###
| 13.27
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2006-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| 61.1
| 61.1
| 0.0 |
2006-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Dec-21 Thu
| 13.42
| 13.42
| ###
| ###
| 34,271
| 229,958
| 35.4
| 35.4
| 0.0 |
2006-Dec-20 Wed
| 13.4
| 13.4
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Dec-19 Tue
| 13.43
| 13.43
| 13.4
| 13.4
| 40,624
| 544,970
| 39.6
| 39.6
| 1.0 |
2006-Dec-18 Mon
| 13.46
| 13.46
| 13.42
| 13.43
|
|
| ###
| ###
| ### |
2006-Dec-15 Fri
| 13.43
| 13.46
| 13.42
| 13.42
| 84,444
| 1,134,927
| ###
| ###
| 1.0 |
2006-Dec-14 Thu
| 13.44
| 13.45
| 13.41
| 13.45
|
|
| ###
| ###
| ### |
2006-Dec-13 Wed
| 13.45
| 13.45
| 13.44
| 13.44
| 54,729
| ###
| ###
| ###
| ### |
2006-Dec-12 Tue
| 13.45
| 13.5
| 13.42
| 13.45
| 565,472
| 7,611,253
| 70.0
| 70.0
| ### |
2006-Dec-11 Mon
| 13.4
| 13.5
| 13.4
| 13.42
|
|
| ###
| ###
| 1.0 |
2006-Dec-08 Fri
| ###
| 13.45
| ###
| 13.45
|
|
| ###
| ###
| ### |
2006-Dec-07 Thu
| 13.45
| 13.52
| ###
| 13.4
|
|
| ###
| ###
| 1.0 |
2006-Dec-06 Wed
| 12.5
| ###
| 12.5
| 13.41
| 547,287
| 3,420,543
| 97.2
| 97.2
| 1.0 |
2006-Dec-05 Tue
| 11.75
| ###
| 11.74
| 11.75
| 24,550
| ###
| ###
| ###
| ### |
2006-Dec-04 Mon
| 11.78
| 11.78
| ###
| 11.75
|
|
| ###
| ###
| ### |
2006-Dec-01 Fri
| 11.83
| 11.86
| 11.78
| 11.83
|
|
| 72.1
| 72.1
| 0.8 |
2006-Nov-30 Thu
| 11.85
| 11.86
| 11.78
| 11.86
| 9,549
| ###
| 64.3
| 64.3
| 0.8 |
2006-Nov-29 Wed
| 11.86
| 11.87
| 11.78
| 11.78
|
|
| 22.9
| 22.9
| ### |
2006-Nov-28 Tue
| 11.87
| 11.87
| 11.71
| 11.72
|
|
| ###
| ###
| 0.8 |
2006-Nov-27 Mon
| 11.75
| 11.87
| ###
| 11.87
|
|
| 75.9
| 75.9
| 0.8 |
2006-Nov-24 Fri
| 11.82
| 11.86
| 11.75
| 11.75
|
|
| 27.4
| 27.4
| ### |
2006-Nov-23 Thu
| ###
| ###
| 11.87
| 11.87
| 5,455
| 32,375
| 30.0
| 30.0
| 0.8 |
2006-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-21 Tue
| ###
| ###
| ###
| ###
| 2,056
| 0
| ###
| ###
| 0.0 |
2006-Nov-20 Mon
| ###
| ###
| ###
| ###
| 29,845
| 0
| 77.2
| 77.2
| 0.0 |
2006-Nov-17 Fri
| ###
| ###
| 11.8
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-16 Thu
| 11.8
| ###
| 11.8
| 11.85
|
|
| ###
| ###
| ### |
2006-Nov-15 Wed
| ###
| ###
| 11.8
| 11.8
| 5,355
| ###
| 23.2
| 23.2
| 0.8 |
2006-Nov-14 Tue
| 11.8
| ###
| 11.8
| ###
| 8,178
| 48,250
| 77.4
| 77.4
| 0.0 |
2006-Nov-13 Mon
| 12.25
| 12.25
| 11.74
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-10 Fri
| ###
| 12.21
| ###
| 12.2
| 9,929
| ###
| ###
| ###
| ### |
2006-Nov-09 Thu
| 12.2
| 12.26
| ###
| ###
| 23,475
| ###
| ###
| ###
| 0.0 |
2006-Nov-08 Wed
| ###
| 12.25
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2006-Nov-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Nov-06 Mon
| ###
| ###
| ###
| ###
| 16,557
| 0
| 21.5
| 21.5
| 0.0 |
2006-Nov-03 Fri
| 12.25
| 12.25
| ###
| ###
| 14,541
| ###
| ###
| ###
| 0.0 |
2006-Nov-02 Thu
| ###
| 12.25
| ###
| ###
| 24,859
| ###
| 30.8
| 30.8
| 0.0 |
2006-Nov-01 Wed
| ###
| 12.2
| ###
| 12.2
| 24,377
| ###
| ###
| ###
| ### |
2006-Oct-31 Tue
| ###
| 12.21
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2006-Oct-30 Mon
| ###
| 12.21
| ###
| 12.2
| 69,148
| 422,148
| ###
| ###
| ### |
2006-Oct-27 Fri
| ###
| ###
| ###
| ###
|
|
| 72.8
| 72.8
| 0.0 |
2006-Oct-26 Thu
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
2006-Oct-25 Wed
| ###
| ###
| ###
| ###
| 25,159
| 0
| ###
| ###
| 0.0 |
2006-Oct-24 Tue
| ###
| ###
| ###
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2006-Oct-23 Mon
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2006-Oct-20 Fri
| ###
| ###
| 11.88
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-19 Thu
| ###
| ###
| 11.87
| ###
| 19,150
| 113,655
| ###
| ###
| 0.0 |
2006-Oct-18 Wed
| 11.55
| ###
| 11.55
| ###
| 154,823
| ###
| ###
| ###
| 0.0 |
2006-Oct-17 Tue
| 11.5
| 11.58
| 11.49
| 11.5
|
|
| ###
| ###
| ### |
2006-Oct-16 Mon
| ###
| 11.74
| 11.5
| 11.5
|
|
| 23.9
| 23.9
| ### |
2006-Oct-13 Fri
| 11.5
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-12 Thu
| 11.4
| ###
| 11.4
| ###
|
|
| 81.9
| 81.9
| 0.0 |
2006-Oct-11 Wed
| 11.2
| 11.4
| 11.2
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-06 Fri
| ###
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2006-Oct-05 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2006-Oct-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Oct-03 Tue
| ###
| 11.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2006-Oct-02 Mon
| ###
| ###
| ###
| ###
|
|
| 63.4
| 63.4
| 0.0 |
2006-Sep-29 Fri
| ###
| ###
| ###
| ###
|
|
| 59.7
| 59.7
| 0.0 |
2006-Sep-28 Thu
| ###
| ###
| ###
| ###
| 13,380
| 0
| 25.3
| 25.3
| 0.0 |
2006-Sep-27 Wed
| ###
| ###
| ###
| ###
| 31,126
| 0
| ###
| ###
| 0.0 |
2006-Sep-26 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-25 Mon
| ###
| ###
| ###
| ###
| 46,525
| 0
| 29.4
| 29.4
| 0.0 |
2006-Sep-22 Fri
| ###
| ###
| ###
| ###
| 38,273
| 0
| 70.4
| 70.4
| 0.0 |
2006-Sep-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-20 Wed
| ###
| ###
| ###
| ###
| 36,421
| 0
| 36.4
| 36.4
| 0.0 |
2006-Sep-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-14 Thu
| ###
| ###
| ###
| ###
| 8,179
| 0
| 60.8
| 60.8
| 0.0 |
2006-Sep-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-11 Mon
| ###
| ###
| ###
| ###
| 39,051
| 0
| ###
| ###
| 0.0 |
2006-Sep-08 Fri
| ###
| ###
| ###
| ###
| 10,920
| 0
| 30.3
| 30.3
| 0.0 |
2006-Sep-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Sep-06 Wed
| ###
| ###
| ###
| ###
| 11,457
| 0
| ###
| ###
| 0.0 |
2006-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2006-Sep-04 Mon
| ###
| ###
| ###
| ###
| 22,057
| 0
| ###
| ###
| 0.0 |
2006-Sep-01 Fri
| 10.85
| ###
| 10.75
| ###
| 8,021
| ###
| 78.0
| 78.0
| 0.0 |
2006-Aug-31 Thu
| ###
| ###
| 10.71
| ###
| 50,681
| ###
| ###
| ###
| 0.0 |
2006-Aug-30 Wed
| ###
| 10.85
| ###
| 10.85
| 9,884
| 53,620
| ###
| ###
| 0.8 |
2006-Aug-29 Tue
| 10.58
| ###
| 10.58
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-28 Mon
| ###
| ###
| 10.57
| 10.59
|
|
| ###
| ###
| ### |
2006-Aug-25 Fri
| ###
| ###
| 10.55
| 10.57
|
|
| 26.1
| 26.1
| 0.8 |
2006-Aug-24 Thu
| ###
| ###
| 10.57
| ###
|
|
| ###
| ###
| 0.0 |
2006-Aug-23 Wed
| 10.57
| ###
| 10.57
| 10.57
| 18,177
| ###
| 64.3
| 64.3
| 0.8 |
2006-Aug-22 Tue
| 10.57
| 10.58
| 10.55
| 10.57
| 13,051
| 137,883
| 69.0
| 69.0
| 0.8 |
2006-Aug-21 Mon
| ###
| ###
| 10.55
| ###
| 58,575
| 308,983
| ###
| ###
| 0.0 |
2006-Aug-18 Fri
| 10.53
| ###
| 10.53
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2006-Aug-17 Thu
| 10.53
| 10.55
| 10.4
| 10.53
|
|
| ###
| ###
| 0.8 |
2006-Aug-16 Wed
| 10.51
| ###
| 10.51
| 10.53
| 10,780
| 56,648
| ###
| ###
| 0.8 |
2006-Aug-15 Tue
| 10.5
| 10.5
| 10.5
| 10.5
| 5,647
| ###
| 77.8
| 77.8
| 0.8 |
2006-Aug-14 Mon
| ###
| ###
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Aug-11 Fri
| ###
| 10.45
| ###
| 10.44
|
|
| ###
| ###
| 0.7 |
2006-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 68.7
| 68.7
| 0.0 |
2006-Aug-09 Wed
| 10.5
| 10.5
| ###
| ###
| 14,121
| ###
| ###
| ###
| 0.0 |
2006-Aug-08 Tue
| 10.41
| ###
| 10.41
| 10.5
| 45,077
| 234,625
| 69.9
| 69.9
| 0.8 |
2006-Aug-07 Mon
| 10.4
| ###
| 10.4
| 10.55
|
|
| ###
| ###
| ### |
2006-Aug-04 Fri
| 10.48
| 10.48
| 10.41
| 10.42
| 30,125
| 314,655
| ###
| ###
| 0.7 |
2006-Aug-03 Thu
| 10.47
| 10.57
| 10.47
| 10.5
| 6,956
| 73,177
| ###
| ###
| 0.8 |
2006-Aug-02 Wed
| 10.54
| ###
| 10.47
| 10.47
| 16,157
| 84,581
| ###
| ###
| 0.7 |
2006-Aug-01 Tue
| 10.54
| ###
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jul-31 Mon
| ###
| 10.7
| 10.53
| 10.54
|
|
| 25.5
| 25.5
| 0.8 |
2006-Jul-28 Fri
| 10.84
| 10.85
| ###
| ###
|
|
| 18.6
| 18.6
| 0.0 |
2006-Jul-27 Thu
| ###
| 10.85
| ###
| 10.85
| 12,955
| 70,280
| 78.4
| 78.4
| 0.8 |
2006-Jul-26 Wed
| 10.55
| ###
| 10.55
| ###
| 15,123
| 79,773
| ###
| ###
| 0.0 |
2006-Jul-25 Tue
| 10.7
| 10.7
| 10.53
| 10.58
|
|
| ###
| ###
| 0.8 |
2006-Jul-24 Mon
| ###
| 10.8
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2006-Jul-21 Fri
| ###
| 10.85
| ###
| 10.85
| 8,879
| ###
| 86.4
| 86.4
| 0.8 |
2006-Jul-20 Thu
| 10.54
| ###
| 10.48
| 10.53
|
|
| ###
| ###
| 0.8 |
2006-Jul-19 Wed
| 10.5
| ###
| 10.49
| 10.5
|
|
| 75.6
| 75.6
| 0.8 |
2006-Jul-18 Tue
| 10.45
| 10.56
| 10.45
| 10.47
|
|
| 73.8
| 73.8
| 0.7 |
2006-Jul-17 Mon
| 10.76
| 10.79
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
2006-Jul-14 Fri
| 10.7
| 10.75
| ###
| 10.75
|
|
| 80.0
| 80.0
| 0.8 |
2006-Jul-13 Thu
| 10.56
| ###
| 10.5
| 10.55
| 174,151
| ###
| 40.4
| 40.4
| ### |
2006-Jul-12 Wed
| 10.5
| 10.55
| 10.5
| 10.52
|
|
| 69.3
| 69.3
| ### |
2006-Jul-11 Tue
| 10.49
| 10.5
| ###
| 10.4
| 23,786
| 124,876
| 30.4
| 30.4
| 0.7 |
2006-Jul-10 Mon
| 10.5
| 10.7
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Jul-07 Fri
| 10.5
| ###
| 10.5
| 10.5
| 11,848
| ###
| ###
| ###
| 0.8 |
2006-Jul-06 Thu
| 10.55
| 10.55
| 10.46
| 10.5
|
|
| ###
| ###
| 0.8 |
2006-Jul-05 Wed
| ###
| ###
| 10.46
| 10.52
| 11,486
| 60,071
| ###
| ###
| ### |
2006-Jul-04 Tue
| 10.56
| ###
| 10.5
| 10.55
| 10,155
| ###
| 35.3
| 35.3
| ### |
2006-Jul-03 Mon
| ###
| ###
| 10.55
| 10.56
| 12,328
| ###
| 30.0
| 30.0
| 0.8 |
2006-Jun-30 Fri
| 10.54
| ###
| 10.45
| ###
| 18,750
| ###
| 67.5
| 67.5
| 0.0 |
2006-Jun-27 Tue
| ###
| ###
| 10.29
| ###
| 65,275
| ###
| 70.6
| 70.6
| 0.0 |
2006-Jun-26 Mon
| ###
| ###
| 10.2
| ###
| 153,220
| 781,422
| ###
| ###
| 0.0 |
2006-Jun-23 Fri
| 10.51
| 10.51
| 10.26
| ###
|
|
| 20.2
| 20.2
| 0.0 |
2006-Jun-22 Thu
| ###
| ###
| 10.53
| 10.55
| 56,079
| 295,255
| ###
| ###
| ### |
2006-Jun-21 Wed
| ###
| ###
| ###
| 10.7
| 13,740
| 0
| 12.3
| 12.3
| 0.8 |
2006-Jun-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-19 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-15 Thu
| ###
| ###
| ###
| ###
| 13,522
| 0
| 26.5
| 26.5
| 0.0 |
2006-Jun-14 Wed
| 10.78
| ###
| 10.78
| ###
|
|
| ###
| ###
| 0.0 |
2006-Jun-13 Tue
| 10.7
| 10.86
| 10.7
| 10.8
|
|
| ###
| ###
| ### |
2006-Jun-09 Fri
| ###
| 10.75
| ###
| 10.75
|
|
| 77.0
| 77.0
| 0.8 |
2006-Jun-08 Thu
| ###
| 10.84
| ###
| ###
| 28,271
| 153,228
| 53.1
| 53.1
| 0.0 |
2006-Jun-07 Wed
| 10.7
| 10.75
| ###
| 10.7
| 21,724
| ###
| ###
| ###
| 0.8 |
2006-Jun-06 Tue
| ###
| 10.8
| ###
| 10.8
| 40,276
| ###
| 84.5
| 84.5
| ### |
2006-Jun-05 Mon
| ###
| 10.78
| ###
| 10.7
|
|
| 68.9
| 68.9
| 0.8 |
2006-Jun-02 Fri
| 10.78
| 10.78
| 10.75
| 10.78
|
|
| ###
| ###
| 0.8 |
2006-Jun-01 Thu
| 10.76
| 10.87
| ###
| 10.75
| 62,527
| ###
| ###
| ###
| 0.8 |
2006-May-31 Wed
| 10.7
| 10.75
| 10.7
| 10.73
|
|
| ###
| ###
| ### |
2006-May-30 Tue
| 10.81
| 10.87
| 10.8
| 10.8
| 17,280
| 187,228
| 31.7
| 31.7
| ### |
2006-May-29 Mon
| 10.8
| 10.87
| 10.78
| 10.87
|
|
| 70.6
| 70.6
| ### |
2006-May-26 Fri
| 10.8
| 10.8
| 10.72
| 10.8
|
|
| ###
| ###
| ### |
2006-May-25 Thu
| 10.75
| 10.8
| 10.75
| 10.8
| 24,589
| 264,946
| ###
| ###
| ### |
2006-May-24 Wed
| 10.8
| 10.8
| 10.7
| 10.72
|
|
| 26.5
| 26.5
| 0.8 |
2006-May-23 Tue
| 10.85
| 10.85
| 10.8
| 10.81
|
|
| ###
| ###
| 0.8 |
2006-May-22 Mon
| ###
| ###
| 10.85
| 10.85
|
|
| 46.0
| 46.0
| 0.8 |
2006-May-19 Fri
| ###
| ###
| ###
| ###
| 13,258
| 0
| 67.6
| 67.6
| 0.0 |
2006-May-18 Thu
| ###
| ###
| ###
| ###
|
|
| 43.8
| 43.8
| 0.0 |
2006-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-16 Tue
| 10.85
| ###
| 10.82
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-15 Mon
| 10.85
| 10.85
| ###
| 10.85
|
|
| ###
| ###
| 0.8 |
2006-May-12 Fri
| ###
| ###
| 10.85
| ###
|
|
| 36.7
| 36.7
| 0.0 |
2006-May-11 Thu
| ###
| ###
| ###
| ###
| 21,158
| 0
| 29.0
| 29.0
| 0.0 |
2006-May-10 Wed
| ###
| ###
| 10.89
| ###
|
|
| 30.5
| 30.5
| 0.0 |
2006-May-09 Tue
| 11.29
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-May-05 Fri
| 10.8
| 11.2
| 10.8
| ###
| 27,652
| 304,172
| ###
| ###
| 0.0 |
2006-May-04 Thu
| 10.7
| 10.85
| 10.7
| 10.8
|
|
| 81.5
| 81.5
| ### |
2006-May-03 Wed
| 10.87
| 10.87
| 10.75
| 10.75
|
|
| 26.4
| 26.4
| 0.8 |
2006-May-02 Tue
| ###
| 11.2
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
2006-May-01 Mon
| ###
| ###
| ###
| ###
| 42,443
| 0
| 35.9
| 35.9
| 0.0 |
2006-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-26 Wed
| ###
| ###
| ###
| ###
| 86,286
| 0
| ###
| ###
| 0.0 |
2006-Apr-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Apr-21 Fri
| ###
| 11.2
| ###
| ###
|
|
| 69.2
| 69.2
| 0.0 |
2006-Apr-20 Thu
| ###
| ###
| ###
| ###
| 163,053
| 0
| ###
| ###
| 0.0 |
2006-Apr-19 Wed
| ###
| ###
| ###
| ###
| 70,525
| 0
| 15.0
| 15.0
| 0.0 |
2006-Apr-18 Tue
| ###
| 11.46
| ###
| ###
| 52,955
| ###
| ###
| ###
| 0.0 |
2006-Apr-13 Thu
| ###
| 11.45
| ###
| 11.4
| 35,246
| 201,783
| 74.5
| 74.5
| 0.8 |
2006-Apr-11 Tue
| 11.48
| 11.48
| 11.4
| 11.4
| 4,844
| ###
| ###
| ###
| 0.8 |
2006-Apr-10 Mon
| 11.54
| ###
| 11.46
| 11.46
|
|
| 33.1
| 33.1
| 0.8 |
2006-Apr-07 Fri
| ###
| ###
| 11.5
| 11.5
|
|
| 26.2
| 26.2
| ### |
2006-Apr-06 Thu
| ###
| ###
| 11.55
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2006-Apr-05 Wed
| 11.55
| ###
| 11.54
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2006-Apr-04 Tue
| ###
| ###
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2006-Apr-03 Mon
| 11.57
| ###
| 11.55
| ###
| 25,989
| 150,086
| 72.7
| 72.7
| 0.0 |
2006-Mar-31 Fri
| 11.56
| ###
| 11.56
| 11.57
| 60,782
| ###
| 60.8
| 60.8
| ### |
2006-Mar-30 Thu
| 11.59
| ###
| 11.55
| 11.55
| 27,329
| 157,824
| ###
| ###
| 0.8 |
2006-Mar-29 Wed
| ###
| ###
| ###
| ###
| 38,883
| 0
| ###
| ###
| 0.0 |
2006-Mar-28 Tue
| 11.55
| ###
| 11.55
| ###
| 106,250
| ###
| 70.6
| 70.6
| 0.0 |
2006-Mar-27 Mon
| 11.55
| ###
| 11.55
| 11.59
|
|
| 65.5
| 65.5
| 0.8 |
2006-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-23 Thu
| 11.5
| 11.51
| 11.45
| 11.51
| 4,650
| 53,382
| ###
| ###
| 0.8 |
2006-Mar-22 Wed
| ###
| ###
| 11.4
| 11.4
| 161,154
| 918,577
| 12.2
| 12.2
| 0.8 |
2006-Mar-21 Tue
| 11.7
| 11.73
| ###
| 11.73
|
|
| ###
| ###
| 0.8 |
2006-Mar-20 Mon
| ###
| 11.72
| ###
| 11.7
| 36,987
| 216,743
| 70.7
| 70.7
| 0.8 |
2006-Mar-17 Fri
| ###
| ###
| ###
| ###
| 54,278
| 0
| 68.2
| 68.2
| 0.0 |
2006-Mar-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-15 Wed
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2006-Mar-14 Tue
| 11.54
| 11.7
| 11.54
| ###
| 55,120
| ###
| ###
| ###
| 0.0 |
2006-Mar-13 Mon
| ###
| 11.7
| 11.51
| 11.53
| 46,584
| ###
| ###
| ###
| ### |
2006-Mar-10 Fri
| 11.72
| 11.72
| 11.59
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-09 Thu
| 11.58
| 11.73
| 11.49
| 11.73
| 16,551
| 192,157
| 76.0
| 76.0
| 0.8 |
2006-Mar-08 Wed
| ###
| 11.58
| ###
| 11.58
|
|
| 85.0
| 85.0
| 0.8 |
2006-Mar-07 Tue
| ###
| 11.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2006-Mar-06 Mon
| 11.26
| 11.42
| 11.24
| 11.24
|
|
| ###
| ###
| 0.8 |
2006-Mar-03 Fri
| ###
| 11.4
| 11.25
| 11.25
| 38,448
| 435,423
| 18.3
| 18.3
| ### |
2006-Mar-02 Thu
| 11.4
| 11.45
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2006-Mar-01 Wed
| 11.5
| 11.5
| 11.41
| 11.41
| 25,140
| 287,978
| 35.3
| 35.3
| ### |
2006-Feb-28 Tue
| ###
| ###
| ###
| 11.43
|
|
| ###
| ###
| ### |
2006-Feb-27 Mon
| ###
| ###
| ###
| ###
| 65,352
| 0
| 82.0
| 82.0
| 0.0 |
2006-Feb-24 Fri
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2006-Feb-23 Thu
| ###
| ###
| ###
| ###
| 74,883
| 0
| ###
| ###
| 0.0 |
2006-Feb-22 Wed
| ###
| 11.2
| ###
| ###
| 29,523
| 165,328
| ###
| ###
| 0.0 |
2006-Feb-21 Tue
| 11.22
| 11.22
| ###
| 11.2
| 13,955
| 78,287
| ###
| ###
| 0.8 |
2006-Feb-20 Mon
| ###
| ###
| ###
| 11.22
| 11,359
| 0
| 21.2
| 21.2
| ### |
2006-Feb-17 Fri
| 11.5
| ###
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
2006-Feb-16 Thu
| ###
| 11.5
| ###
| ###
| 24,981
| 143,640
| ###
| ###
| 0.0 |
2006-Feb-15 Wed
| ###
| ###
| ###
| 11.28
| 38,846
| 0
| 39.2
| 39.2
| 0.8 |
2006-Feb-14 Tue
| 11.5
| 11.59
| 11.2
| ###
| 51,873
| ###
| ###
| ###
| 0.0 |
2006-Feb-13 Mon
| 11.55
| ###
| 11.55
| ###
| 45,548
| ###
| 80.2
| 80.2
| 0.0 |
2006-Feb-10 Fri
| ###
| ###
| 11.56
| ###
| 38,388
| 221,882
| 68.9
| 68.9
| 0.0 |
2006-Feb-09 Thu
| 11.74
| 11.75
| 11.55
| 11.55
|
|
| ###
| ###
| 0.8 |
2006-Feb-08 Wed
| 11.77
| 11.78
| ###
| 11.7
| 16,243
| 95,671
| 39.2
| 39.2
| 0.8 |
2006-Feb-07 Tue
| ###
| 11.8
| 11.56
| 11.77
|
|
| ###
| ###
| ### |
2006-Feb-06 Mon
| 11.42
| 11.55
| ###
| 11.41
| 23,346
| 134,823
| 29.8
| 29.8
| ### |
2006-Feb-03 Fri
| 11.5
| 11.57
| 11.4
| 11.45
| 22,972
| ###
| ###
| ###
| 0.8 |
2006-Feb-02 Thu
| 11.5
| ###
| 11.46
| ###
| 12,848
| ###
| 78.9
| 78.9
| 0.0 |
2006-Feb-01 Wed
| ###
| 11.5
| ###
| 11.5
| 14,440
| ###
| ###
| ###
| ### |
2006-Jan-31 Tue
| 11.5
| 11.53
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
2006-Jan-30 Mon
| 11.45
| 11.79
| 11.45
| 11.45
|
|
| 71.4
| 71.4
| 0.8 |
2006-Jan-27 Fri
| 11.4
| 11.4
| ###
| ###
| 33,079
| 188,550
| 32.5
| 32.5
| 0.0 |
2006-Jan-25 Wed
| 11.51
| 11.51
| ###
| 11.4
| 27,375
| 157,543
| ###
| ###
| 0.8 |
2006-Jan-24 Tue
| 11.48
| 11.5
| 11.45
| 11.46
| 14,485
| ###
| 33.9
| 33.9
| 0.8 |
2006-Jan-23 Mon
| ###
| 11.53
| ###
| 11.48
| 15,626
| 90,083
| ###
| ###
| 0.8 |
2006-Jan-20 Fri
| 11.49
| 11.5
| ###
| 11.5
| 8,481
| ###
| ###
| ###
| ### |
2006-Jan-19 Thu
| 11.41
| 11.49
| 11.4
| 11.49
|
|
| 68.1
| 68.1
| ### |
2006-Jan-18 Wed
| 11.45
| 11.45
| ###
| ###
| 16,186
| ###
| 45.0
| 45.0
| 0.0 |
2006-Jan-17 Tue
| 11.42
| 11.5
| 11.41
| 11.43
| 17,147
| ###
| ###
| ###
| ### |
2006-Jan-16 Mon
| ###
| 11.46
| ###
| 11.4
| 10,148
| 58,148
| 71.3
| 71.3
| 0.8 |
2006-Jan-13 Fri
| ###
| 11.45
| ###
| ###
| 7,945
| 45,485
| 67.3
| 67.3
| 0.0 |
2006-Jan-12 Thu
| 11.5
| 11.5
| ###
| ###
| 9,553
| 54,929
| ###
| ###
| 0.0 |
2006-Jan-11 Wed
| 11.77
| 11.77
| 11.5
| 11.5
| 2,845
| ###
| 14.4
| 14.4
| ### |
2006-Jan-10 Tue
| 11.77
| 11.85
| 11.76
| 11.85
|
|
| 79.1
| 79.1
| ### |
2006-Jan-09 Mon
| 11.56
| 11.88
| 11.56
| 11.77
|
|
| 82.3
| 82.3
| ### |
2006-Jan-06 Fri
| 11.53
| ###
| 11.53
| 11.56
| 16,825
| ###
| ###
| ###
| 0.8 |
2006-Jan-05 Thu
| 11.42
| 11.5
| 11.41
| 11.5
| 22,743
| 260,521
| 77.4
| 77.4
| ### |
2006-Jan-04 Wed
| ###
| 11.44
| ###
| 11.42
| 3,449
| 19,728
| ###
| ###
| 0.8 |
2006-Jan-03 Tue
| ###
| ###
| ###
| ###
| 23,522
| 0
| 66.1
| 66.1
| 0.0 |
2005-Dec-30 Fri
| ###
| ###
| ###
| ###
| 1,176
| 0
| ###
| ###
| 0.0 |
2005-Dec-29 Thu
| ###
| 11.4
| ###
| ###
| 5,086
| ###
| ###
| ###
| 0.0 |
2005-Dec-28 Wed
| 11.22
| 11.4
| ###
| ###
| 23,878
| ###
| 69.5
| 69.5
| 0.0 |
2005-Dec-27 Tue
| 11.2
| 11.25
| ###
| 11.25
|
|
| 71.2
| 71.2
| ### |
2005-Dec-23 Fri
| 11.2
| 11.25
| ###
| 11.25
|
|
| 71.2
| 71.2
| ### |
2005-Dec-22 Thu
| ###
| 11.2
| ###
| 11.2
| 76,650
| 429,240
| 74.8
| 74.8
| 0.8 |
2005-Dec-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-20 Tue
| ###
| ###
| ###
| ###
|
|
| 71.5
| 71.5
| 0.0 |
2005-Dec-19 Mon
| ###
| ###
| ###
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Dec-16 Fri
| ###
| ###
| ###
| ###
| 44,374
| 0
| 67.8
| 67.8
| 0.0 |
2005-Dec-15 Thu
| 11.2
| 11.2
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
2005-Dec-14 Wed
| ###
| 11.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-12 Mon
| ###
| ###
| ###
| ###
| 163,488
| 0
| 70.6
| 70.6
| 0.0 |
2005-Dec-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-08 Thu
| 11.29
| 11.29
| ###
| ###
| 18,171
| 102,575
| 23.3
| 23.3
| 0.0 |
2005-Dec-07 Wed
| 11.2
| ###
| ###
| 11.29
| 28,025
| 0
| ###
| ###
| ### |
2005-Dec-06 Tue
| ###
| ###
| ###
| ###
| 46,824
| 0
| 79.8
| 79.8
| 0.0 |
2005-Dec-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Dec-02 Fri
| ###
| ###
| ###
| ###
| 15,525
| 0
| ###
| ###
| 0.0 |
2005-Dec-01 Thu
| ###
| ###
| ###
| ###
| 8,275
| 0
| ###
| ###
| 0.0 |
2005-Nov-30 Wed
| 11.23
| ###
| ###
| 11.2
| 34,244
| 0
| ###
| ###
| 0.8 |
2005-Nov-29 Tue
| 11.24
| 11.4
| 11.23
| ###
| 20,251
| 229,140
| ###
| ###
| 0.0 |
2005-Nov-28 Mon
| ###
| ###
| ###
| 11.25
| 30,679
| 0
| 26.1
| 26.1
| ### |
2005-Nov-25 Fri
| 11.25
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Nov-24 Thu
| 11.2
| ###
| 11.2
| 11.25
|
|
| ###
| ###
| ### |
2005-Nov-23 Wed
| ###
| ###
| ###
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2005-Nov-22 Tue
| 11.25
| 11.25
| ###
| ###
| 11,925
| 67,078
| ###
| ###
| 0.0 |
2005-Nov-21 Mon
| 11.25
| 11.42
| 11.2
| 11.2
| 25,472
| 288,088
| ###
| ###
| 0.8 |
2005-Nov-18 Fri
| 11.27
| 11.47
| ###
| 11.47
|
|
| 82.0
| 82.0
| ### |
2005-Nov-17 Thu
| ###
| 11.27
| ###
| 11.26
| 10,479
| 59,049
| 75.5
| 75.5
| 0.8 |
2005-Nov-16 Wed
| ###
| ###
| 11.25
| 11.25
| 25,985
| ###
| ###
| ###
| ### |
2005-Nov-15 Tue
| 11.4
| 11.4
| 11.21
| ###
| 22,040
| ###
| 26.1
| 26.1
| 0.0 |
2005-Nov-14 Mon
| 11.55
| ###
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Nov-11 Fri
| ###
| ###
| 11.54
| 11.56
|
|
| 27.1
| 27.1
| 0.8 |
2005-Nov-10 Thu
| ###
| 11.76
| 11.52
| ###
|
|
| 73.4
| 73.4
| 0.0 |
2005-Nov-09 Wed
| ###
| ###
| 11.5
| ###
|
|
| ###
| ###
| 0.0 |
2005-Nov-08 Tue
| 11.5
| ###
| 11.5
| ###
| 17,573
| 101,044
| 79.8
| 79.8
| 0.0 |
2005-Nov-07 Mon
| 11.5
| 11.58
| 11.5
| 11.5
|
|
| 73.5
| 73.5
| ### |
2005-Nov-04 Fri
| ###
| ###
| 11.45
| 11.59
| 14,351
| 82,159
| ###
| ###
| 0.8 |
2005-Nov-03 Thu
| 11.25
| 11.5
| 11.25
| 11.5
|
|
| ###
| ###
| ### |
2005-Nov-02 Wed
| ###
| 11.25
| ###
| 11.25
| 15,752
| ###
| ###
| ###
| ### |
2005-Nov-01 Tue
| ###
| 11.2
| ###
| 11.2
|
|
| ###
| ###
| 0.8 |
2005-Oct-31 Mon
| 11.2
| 11.2
| ###
| ###
|
|
| 15.8
| 15.8
| 0.0 |
2005-Oct-28 Fri
| ###
| ###
| ###
| ###
| 14,856
| 0
| 72.8
| 72.8
| 0.0 |
2005-Oct-27 Thu
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-26 Wed
| ###
| 11.2
| ###
| ###
|
|
| 64.1
| 64.1
| 0.0 |
2005-Oct-25 Tue
| ###
| 11.2
| ###
| ###
| 42,175
| 236,179
| ###
| ###
| 0.0 |
2005-Oct-24 Mon
| ###
| ###
| ###
| ###
| 48,076
| 0
| ###
| ###
| 0.0 |
2005-Oct-21 Fri
| 11.26
| ###
| 11.23
| ###
|
|
| 73.8
| 73.8
| 0.0 |
2005-Oct-20 Thu
| 11.27
| ###
| 11.26
| 11.26
|
|
| ###
| ###
| 0.8 |
2005-Oct-19 Wed
| ###
| 11.25
| ###
| 11.25
| 5,340
| ###
| 85.5
| 85.5
| ### |
2005-Oct-18 Tue
| ###
| 11.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-14 Fri
| ###
| 11.5
| ###
| ###
| 28,071
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 11.49
| 11.49
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
2005-Oct-12 Wed
| 11.4
| 11.5
| 11.4
| 11.5
|
|
| ###
| ###
| ### |
2005-Oct-11 Tue
| 11.2
| 11.4
| ###
| 11.4
|
|
| 85.7
| 85.7
| 0.8 |
2005-Oct-10 Mon
| ###
| ###
| 11.2
| ###
|
|
| 12.1
| 12.1
| 0.0 |
2005-Oct-07 Fri
| ###
| 11.83
| ###
| ###
|
|
| 64.8
| 64.8
| 0.0 |
2005-Oct-06 Thu
| 11.83
| 11.83
| 11.58
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2005-Oct-05 Wed
| 11.84
| 11.85
| 11.77
| 11.85
|
|
| 82.8
| 82.8
| ### |
2005-Oct-04 Tue
| 11.79
| 11.84
| 11.77
| 11.84
| 22,788
| ###
| ###
| ###
| 0.8 |
2005-Oct-03 Mon
| 11.8
| 11.81
| 11.79
| 11.8
| 14,827
| 174,958
| ###
| ###
| 0.8 |
2005-Sep-30 Fri
| 11.79
| 11.84
| 11.79
| 11.8
|
|
| 67.9
| 67.9
| 0.8 |
2005-Sep-29 Thu
| 11.8
| 11.8
| 11.75
| 11.8
| 50,925
| 599,641
| ###
| ###
| 0.8 |
2005-Sep-28 Wed
| 11.78
| 11.84
| 11.78
| 11.8
| 32,678
| 385,927
| ###
| ###
| 0.8 |
2005-Sep-27 Tue
| 11.8
| 11.84
| 11.72
| 11.78
| 48,245
| 568,326
| 35.6
| 35.6
| ### |
2005-Sep-26 Mon
| ###
| ###
| 11.71
| 11.73
|
|
| ###
| ###
| 0.8 |
2005-Sep-23 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-22 Thu
| 11.84
| ###
| 11.81
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-Sep-21 Wed
| 11.89
| ###
| 11.81
| 11.85
| 46,678
| ###
| 30.0
| 30.0
| ### |
2005-Sep-20 Tue
| 11.85
| ###
| 11.85
| 11.89
| 16,047
| 95,078
| ###
| ###
| ### |
2005-Sep-19 Mon
| 11.77
| 11.85
| 11.77
| 11.85
|
|
| 77.2
| 77.2
| ### |
2005-Sep-16 Fri
| 11.78
| 11.8
| 11.75
| 11.76
|
|
| ###
| ###
| 0.8 |
2005-Sep-15 Thu
| ###
| ###
| 11.7
| 11.76
| 19,786
| 115,748
| ###
| ###
| 0.8 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 18,687
| 0
| 70.0
| 70.0
| 0.0 |
2005-Sep-13 Tue
| 11.8
| 11.85
| ###
| 11.8
|
|
| ###
| ###
| 0.8 |
2005-Sep-12 Mon
| 11.48
| 11.8
| 11.47
| 11.8
| 16,827
| 195,782
| ###
| ###
| 0.8 |
2005-Sep-09 Fri
| 11.42
| 11.5
| ###
| 11.5
| 11,876
| 68,287
| 76.9
| 76.9
| ### |
2005-Sep-08 Thu
| 11.48
| 11.48
| 11.4
| 11.4
| 6,475
| 74,074
| ###
| ###
| 0.8 |
2005-Sep-07 Wed
| 11.5
| 11.55
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Sep-06 Tue
| 11.42
| 11.55
| 11.4
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Sep-05 Mon
| 11.5
| 11.59
| 11.43
| 11.45
| 141,940
| 1,633,729
| 33.8
| 33.8
| 0.8 |
2005-Sep-02 Fri
| ###
| 11.5
| ###
| 11.45
| 28,521
| ###
| ###
| ###
| 0.8 |
2005-Sep-01 Thu
| 11.58
| ###
| 11.49
| 11.56
|
|
| 29.0
| 29.0
| 0.8 |
2005-Aug-31 Wed
| ###
| 11.5
| ###
| 11.49
|
|
| 77.3
| 77.3
| ### |
2005-Aug-30 Tue
| 11.5
| 11.55
| ###
| 11.4
|
|
| ###
| ###
| 0.8 |
2005-Aug-29 Mon
| 11.74
| 11.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 11.7
| 11.75
| 11.59
| ###
| 587,850
| ###
| 27.7
| 27.7
| 0.0 |
2005-Aug-25 Thu
| 11.5
| 11.8
| 11.47
| 11.7
| 67,121
| 780,952
| ###
| ###
| 0.8 |
2005-Aug-24 Wed
| 11.4
| 11.5
| ###
| 11.5
| 31,789
| 182,786
| 79.4
| 79.4
| ### |
2005-Aug-23 Tue
| ###
| 11.42
| ###
| 11.4
|
|
| 72.8
| 72.8
| 0.8 |
2005-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| 29.6
| 29.6
| 0.0 |
2005-Aug-19 Fri
| ###
| ###
| ###
| ###
| 11,927
| 0
| ###
| ###
| 0.0 |
2005-Aug-18 Thu
| ###
| 11.4
| ###
| 11.4
| 24,176
| ###
| 80.4
| 80.4
| 0.8 |
2005-Aug-17 Wed
| ###
| ###
| 11.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-16 Tue
| ###
| ###
| ###
| ###
| 15,089
| 0
| 65.7
| 65.7
| 0.0 |
2005-Aug-15 Mon
| ###
| 11.44
| ###
| ###
| 25,683
| ###
| 32.7
| 32.7
| 0.0 |
2005-Aug-12 Fri
| ###
| ###
| ###
| ###
| 18,322
| 0
| ###
| ###
| 0.0 |
2005-Aug-11 Thu
| ###
| 11.45
| 11.24
| 11.4
| 29,840
| ###
| 72.4
| 72.4
| 0.8 |
2005-Aug-10 Wed
| ###
| 11.21
| ###
| 11.21
| 30,850
| ###
| 77.0
| 77.0
| ### |
2005-Aug-09 Tue
| ###
| ###
| ###
| ###
| 48,941
| 0
| 76.4
| 76.4
| 0.0 |
2005-Aug-08 Mon
| 10.87
| ###
| 10.8
| ###
| 30,982
| ###
| ###
| ###
| 0.0 |
2005-Aug-05 Fri
| 10.82
| ###
| 10.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Aug-04 Thu
| 10.85
| 10.85
| 10.72
| 10.82
| 31,757
| ###
| ###
| ###
| 0.8 |
2005-Aug-03 Wed
| 10.8
| ###
| 10.78
| 10.85
| 36,850
| 198,621
| 74.9
| 74.9
| 0.8 |
2005-Aug-02 Tue
| ###
| ###
| 10.79
| 10.8
| 56,187
| 303,128
| 24.3
| 24.3
| ### |
2005-Aug-01 Mon
| 10.78
| 10.89
| 10.78
| 10.85
| 20,444
| ###
| ###
| ###
| 0.8 |
2005-Jul-29 Fri
| 10.77
| 10.78
| 10.72
| 10.78
| 22,941
| ###
| 66.2
| 66.2
| 0.8 |
2005-Jul-28 Thu
| 10.71
| 10.8
| 10.71
| 10.78
|
|
| 79.5
| 79.5
| 0.8 |
2005-Jul-27 Wed
| 10.7
| 10.77
| ###
| 10.77
| 33,643
| ###
| 74.0
| 74.0
| ### |
2005-Jul-26 Tue
| 10.53
| 10.77
| 10.53
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-25 Mon
| 10.55
| ###
| 10.5
| 10.53
| 27,589
| 144,842
| ###
| ###
| 0.8 |
2005-Jul-22 Fri
| 10.5
| ###
| 10.5
| 10.51
| 12,987
| 68,181
| ###
| ###
| ### |
2005-Jul-21 Thu
| ###
| ###
| 10.59
| ###
| 20,289
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| ###
| ###
| 10.5
| ###
| 15,484
| ###
| 67.1
| 67.1
| 0.0 |
2005-Jul-19 Tue
| ###
| ###
| 10.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-18 Mon
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2005-Jul-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-14 Thu
| ###
| ###
| 10.55
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-13 Wed
| ###
| ###
| ###
| ###
| 53,172
| 0
| ###
| ###
| 0.0 |
2005-Jul-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 10.77
| 10.78
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-08 Fri
| 10.78
| 10.78
| 10.75
| 10.76
| 20,183
| ###
| 30.4
| 30.4
| 0.8 |
2005-Jul-07 Thu
| 10.75
| 10.85
| 10.7
| 10.75
| 30,747
| ###
| ###
| ###
| 0.8 |
2005-Jul-06 Wed
| ###
| 10.85
| ###
| 10.75
|
|
| 77.7
| 77.7
| 0.8 |
2005-Jul-05 Tue
| 10.7
| 10.7
| ###
| ###
| 17,888
| ###
| ###
| ###
| 0.0 |
2005-Jul-04 Mon
| 10.55
| 10.7
| 10.51
| 10.7
|
|
| 81.3
| 81.3
| 0.8 |
2005-Jul-01 Fri
| 10.47
| 10.55
| 10.4
| 10.55
| 33,087
| 346,586
| ###
| ###
| ### |
2005-Jun-30 Thu
| ###
| ###
| 10.47
| 10.47
|
|
| 19.2
| 19.2
| 0.7 |
2005-Jun-29 Wed
| ###
| ###
| 10.47
| 10.49
| 23,329
| 122,127
| 25.6
| 25.6
| ### |
2005-Jun-28 Tue
| 10.45
| ###
| 10.45
| 10.54
|
|
| 72.3
| 72.3
| 0.8 |
2005-Jun-27 Mon
| ###
| 10.45
| ###
| 10.45
|
|
| ###
| ###
| ### |
2005-Jun-24 Fri
| ###
| 10.41
| ###
| 10.4
|
|
| 72.3
| 72.3
| 0.7 |
2005-Jun-23 Thu
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-22 Wed
| ###
| ###
| ###
| ###
| 16,647
| 0
| ###
| ###
| 0.0 |
2005-Jun-21 Tue
| 10.7
| 10.7
| ###
| ###
| 38,855
| 207,874
| 38.5
| 38.5
| 0.0 |
2005-Jun-20 Mon
| 10.5
| 10.74
| 10.5
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2005-Jun-17 Fri
| 10.5
| 10.52
| 10.47
| 10.5
| 39,543
| ###
| ###
| ###
| 0.8 |
2005-Jun-16 Thu
| 10.44
| 10.5
| ###
| 10.4
| 17,672
| 92,778
| ###
| ###
| 0.7 |
2005-Jun-15 Wed
| 10.4
| 10.45
| 10.4
| 10.4
|
|
| 69.2
| 69.2
| 0.7 |
2005-Jun-14 Tue
| ###
| 10.4
| ###
| ###
| 126,173
| ###
| 33.5
| 33.5
| 0.0 |
2005-Jun-10 Fri
| ###
| 10.4
| ###
| ###
|
|
| 28.6
| 28.6
| 0.0 |
2005-Jun-09 Thu
| ###
| 10.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2005-Jun-07 Tue
| ###
| 10.41
| 10.26
| ###
| 18,689
| 193,150
| 34.6
| 34.6
| 0.0 |
2005-Jun-06 Mon
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-03 Fri
| ###
| ###
| ###
| ###
| 19,353
| 0
| ###
| ###
| 0.0 |
2005-Jun-02 Thu
| 10.25
| 10.5
| 10.25
| 10.49
| 32,044
| 332,456
| ###
| ###
| ### |
2005-Jun-01 Wed
| ###
| 10.4
| ###
| ###
| 25,542
| ###
| 80.5
| 80.5
| 0.0 |
2005-May-31 Tue
| ###
| 10.2
| ###
| ###
| 31,373
| ###
| ###
| ###
| 0.0 |
2005-May-30 Mon
| ###
| ###
| ###
| ###
| 80,629
| 0
| 32.6
| 32.6
| 0.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2005-May-26 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2005-May-25 Wed
| 9.89
| ###
| 9.86
| 9.89
|
|
| 70.5
| 70.5
| ### |
2005-May-24 Tue
| 9.81
| ###
| 9.81
| 9.85
|
|
| 67.6
| 67.6
| ### |
2005-May-23 Mon
| ###
| 9.85
| ###
| 9.85
| 16,976
| ###
| ###
| ###
| ### |
2005-May-20 Fri
| ###
| ###
| 9.59
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-19 Thu
| ###
| 9.8
| ###
| ###
|
|
| 65.8
| 65.8
| 0.0 |
2005-May-18 Wed
| 9.5
| 9.55
| 9.48
| 9.55
| 107,949
| ###
| 71.0
| 71.0
| 0.7 |
2005-May-17 Tue
| ###
| 9.51
| ###
| 9.48
| 121,528
| ###
| 85.5
| 85.5
| 0.7 |
2005-May-16 Mon
| 9.27
| ###
| 9.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-13 Fri
| ###
| ###
| 9.2
| 9.28
|
|
| 30.3
| 30.3
| 0.7 |
2005-May-12 Thu
| ###
| ###
| ###
| ###
| 46,687
| 0
| ###
| ###
| 0.0 |
2005-May-11 Wed
| 9.25
| ###
| 9.24
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2005-May-10 Tue
| ###
| 9.43
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
2005-May-09 Mon
| 9.5
| 9.5
| ###
| 9.26
|
|
| ###
| ###
| ### |
2005-May-06 Fri
| 9.47
| 9.52
| 9.43
| 9.5
|
|
| 64.7
| 64.7
| 0.7 |
2005-May-05 Thu
| 9.59
| 9.59
| 9.5
| 9.51
| 38,654
| 368,952
| ###
| ###
| ### |
2005-May-04 Wed
| 9.55
| ###
| 9.55
| 9.59
| 35,852
| ###
| ###
| ###
| 0.7 |
2005-May-03 Tue
| ###
| ###
| 9.5
| ###
| 110,724
| ###
| 45.4
| 45.4
| 0.0 |
2005-May-02 Mon
| ###
| 9.7
| 9.58
| 9.59
| 64,355
| 620,382
| ###
| ###
| 0.7 |
2005-Apr-29 Fri
| 9.72
| 9.72
| ###
| ###
| 106,549
| 517,828
| ###
| ###
| 0.0 |
2005-Apr-28 Thu
| 9.8
| 9.83
| ###
| 9.73
| 35,687
| ###
| 35.5
| 35.5
| ### |
2005-Apr-27 Wed
| ###
| ###
| 9.7
| 9.76
| 27,259
| ###
| 22.3
| 22.3
| 0.7 |
2005-Apr-26 Tue
| 9.83
| ###
| 9.8
| 9.82
|
|
| 45.0
| 45.0
| ### |
2005-Apr-22 Fri
| ###
| ###
| 9.82
| 9.83
| 26,077
| ###
| ###
| ###
| 0.7 |
2005-Apr-21 Thu
| 9.77
| 9.82
| ###
| 9.8
| 31,921
| ###
| ###
| ###
| 0.7 |
2005-Apr-20 Wed
| 9.81
| ###
| 9.8
| 9.81
|
|
| 72.6
| 72.6
| ### |
2005-Apr-19 Tue
| ###
| 9.8
| ###
| 9.8
| 36,349
| ###
| 69.6
| 69.6
| 0.7 |
2005-Apr-18 Mon
| 9.54
| 9.78
| 9.4
| ###
| 142,751
| 1,368,982
| 81.2
| 81.2
| 0.0 |
2005-Apr-15 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| 10.27
| 10.27
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2005-Apr-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| 10.25
| ###
| 10.25
| ###
| 43,280
| ###
| 80.9
| 80.9
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| 10.25
| 10.25
| 18,823
| ###
| 28.1
| 28.1
| 0.7 |
2005-Apr-07 Thu
| ###
| ###
| 10.25
| 10.25
|
|
| 30.6
| 30.6
| 0.7 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| 10.2
| ###
| ###
| ###
|
|
| 80.5
| 80.5
| 0.0 |
2005-Apr-04 Mon
| 10.4
| 10.4
| 10.2
| 10.2
| 41,283
| ###
| ###
| ###
| 0.7 |
2005-Apr-01 Fri
| 10.4
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-31 Thu
| 10.47
| 10.47
| 10.4
| 10.43
|
|
| ###
| ###
| 0.7 |
2005-Mar-30 Wed
| 10.52
| 10.55
| 10.43
| 10.43
| 46,881
| 491,781
| ###
| ###
| 0.7 |
2005-Mar-29 Tue
| ###
| 10.71
| 10.54
| 10.54
|
|
| ###
| ###
| 0.8 |
2005-Mar-24 Thu
| ###
| ###
| 10.59
| ###
| 5,752
| 30,456
| 37.1
| 37.1
| 0.0 |
2005-Mar-23 Wed
| ###
| ###
| 10.5
| 10.54
|
|
| ###
| ###
| 0.8 |
2005-Mar-22 Tue
| 10.48
| 10.5
| 10.45
| 10.5
|
|
| 76.9
| 76.9
| 0.8 |
2005-Mar-21 Mon
| 10.5
| 10.58
| 10.48
| 10.48
| 33,244
| 350,059
| ###
| ###
| 0.7 |
2005-Mar-18 Fri
| 10.53
| 10.53
| 10.49
| 10.5
|
|
| 28.1
| 28.1
| 0.8 |
2005-Mar-17 Thu
| 10.56
| ###
| 10.52
| 10.52
|
|
| 37.2
| 37.2
| ### |
2005-Mar-16 Wed
| 10.55
| 10.55
| 10.51
| 10.52
|
|
| ###
| ###
| ### |
2005-Mar-15 Tue
| 10.52
| 10.52
| 10.48
| 10.5
| 43,057
| ###
| ###
| ###
| 0.8 |
2005-Mar-14 Mon
| ###
| ###
| 10.54
| 10.55
| 55,246
| 291,146
| 28.0
| 28.0
| ### |
2005-Mar-11 Fri
| 10.55
| 10.58
| 10.53
| 10.57
| 58,948
| ###
| 67.5
| 67.5
| 0.8 |
2005-Mar-10 Thu
| ###
| 10.55
| ###
| 10.5
| 31,846
| 167,987
| ###
| ###
| 0.8 |
2005-Mar-09 Wed
| ###
| 10.4
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2005-Mar-08 Tue
| 10.25
| ###
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| ###
| 10.26
| ###
| 10.26
|
|
| 77.7
| 77.7
| 0.7 |
2005-Mar-04 Fri
| 10.2
| ###
| ###
| ###
| 10,970
| 0
| 24.9
| 24.9
| 0.0 |
2005-Mar-03 Thu
| ###
| ###
| ###
| ###
| 33,224
| 0
| ###
| ###
| 0.0 |
2005-Mar-02 Wed
| ###
| 10.55
| ###
| ###
| 24,887
| 131,278
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 10.53
| ###
| ###
| 20,585
| 108,380
| ###
| ###
| 0.0 |
2005-Feb-28 Mon
| 10.5
| 10.5
| ###
| ###
| 50,453
| 264,878
| 26.2
| 26.2
| 0.0 |
2005-Feb-25 Fri
| 10.74
| 10.74
| 10.5
| 10.5
|
|
| ###
| ###
| 0.8 |
2005-Feb-24 Thu
| 10.77
| 10.78
| ###
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Feb-23 Wed
| ###
| 10.83
| ###
| 10.77
|
|
| 80.8
| 80.8
| ### |
2005-Feb-22 Tue
| ###
| 10.71
| 10.5
| 10.7
|
|
| ###
| ###
| 0.8 |
2005-Feb-21 Mon
| 10.52
| ###
| 10.52
| 10.57
| 42,841
| 225,343
| 72.3
| 72.3
| 0.8 |
2005-Feb-18 Fri
| 10.77
| 10.77
| 10.5
| 10.5
| 24,643
| 262,078
| ###
| ###
| 0.8 |
2005-Feb-17 Thu
| 10.73
| 10.77
| ###
| ###
| 41,127
| ###
| 29.4
| 29.4
| 0.0 |
2005-Feb-16 Wed
| 10.71
| 10.76
| ###
| 10.73
| 46,525
| ###
| ###
| ###
| ### |
2005-Feb-15 Tue
| 10.75
| 10.75
| ###
| ###
|
|
| 33.6
| 33.6
| 0.0 |
2005-Feb-14 Mon
| ###
| 10.75
| ###
| 10.74
|
|
| 79.9
| 79.9
| 0.8 |
2005-Feb-11 Fri
| 10.74
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-10 Thu
| ###
| 10.8
| ###
| 10.7
| 102,785
| ###
| ###
| ###
| 0.8 |
2005-Feb-09 Wed
| 10.26
| ###
| 10.2
| ###
| 67,743
| 345,489
| ###
| ###
| 0.0 |
2005-Feb-08 Tue
| ###
| ###
| 10.22
| 10.24
| 25,250
| 129,027
| 34.1
| 34.1
| ### |
2005-Feb-07 Mon
| ###
| ###
| 10.27
| ###
| 18,225
| 93,585
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| 10.24
| 10.29
| ###
| 10.21
| 9,341
| 48,059
| ###
| ###
| ### |
2005-Feb-03 Thu
| ###
| 10.4
| 10.21
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-02 Wed
| ###
| ###
| 10.25
| 10.25
|
|
| ###
| ###
| 0.7 |
2005-Feb-01 Tue
| ###
| ###
| ###
| ###
| 50,245
| 0
| 82.8
| 82.8
| 0.0 |
2005-Jan-31 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2005-Jan-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2005-Jan-27 Thu
| ###
| ###
| ###
| ###
| 23,480
| 0
| 29.8
| 29.8
| 0.0 |
2005-Jan-25 Tue
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2005-Jan-24 Mon
| ###
| ###
| ###
| ###
| 13,855
| 0
| ###
| ###
| 0.0 |
2005-Jan-21 Fri
| 10.2
| 10.2
| ###
| ###
| 8,773
| 44,742
| 29.4
| 29.4
| 0.0 |
2005-Jan-20 Thu
| ###
| ###
| 10.21
| 10.21
|
|
| 26.4
| 26.4
| ### |
2005-Jan-19 Wed
| 10.4
| 10.41
| ###
| ###
| 46,977
| ###
| ###
| ###
| 0.0 |
2005-Jan-18 Tue
| 10.4
| 10.4
| ###
| ###
| 3,850
| 20,020
| ###
| ###
| 0.0 |
2005-Jan-17 Mon
| ###
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-14 Fri
| ###
| ###
| 10.29
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-13 Thu
| ###
| ###
| ###
| ###
|
|
| 70.9
| 70.9
| 0.0 |
2005-Jan-12 Wed
| ###
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| 89.9
| 89.9
| 0.0 |
2005-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2005-Jan-07 Fri
| ###
| ###
| ###
| ###
|
|
| 85.1
| 85.1
| 0.0 |
2005-Jan-06 Thu
| ###
| ###
| 9.85
| ###
| 13,855
| ###
| ###
| ###
| 0.0 |
2005-Jan-05 Wed
| ###
| ###
| ###
| ###
| 16,680
| 0
| 29.6
| 29.6
| 0.0 |
2005-Jan-04 Tue
| ###
| ###
| ###
| ###
| 58,676
| 0
| 24.3
| 24.3
| 0.0 |
2004-Dec-31 Fri
| 10.2
| ###
| ###
| ###
| 20,355
| 0
| ###
| ###
| 0.0 |
2004-Dec-30 Thu
| 10.2
| 10.4
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-29 Wed
| ###
| ###
| ###
| ###
| 23,087
| 0
| 83.3
| 83.3
| 0.0 |
2004-Dec-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-23 Thu
| 9.89
| ###
| 9.78
| ###
| 22,555
| ###
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| ###
| ###
| 9.8
| 9.8
| 14,973
| ###
| 15.5
| 15.5
| 0.7 |
2004-Dec-21 Tue
| 9.75
| ###
| 9.75
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-20 Mon
| ###
| 9.79
| ###
| ###
| 32,043
| 156,850
| 72.0
| 72.0
| 0.0 |
2004-Dec-17 Fri
| 9.55
| ###
| 9.54
| ###
| 28,888
| ###
| ###
| ###
| 0.0 |
2004-Dec-16 Thu
| 9.53
| 9.55
| 9.49
| 9.55
|
|
| 71.2
| 71.2
| 0.7 |
2004-Dec-15 Wed
| 9.52
| ###
| 9.5
| 9.5
| 38,929
| ###
| 32.8
| 32.8
| 0.7 |
2004-Dec-14 Tue
| 9.55
| ###
| 9.5
| 9.51
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| 9.7
| 9.52
| 9.53
| 112,440
| 1,080,548
| ###
| ###
| ### |
2004-Dec-10 Fri
| 9.78
| 9.89
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| ###
| ###
| 9.75
| 9.78
| 51,342
| ###
| ###
| ###
| 0.7 |
2004-Dec-08 Wed
| 9.8
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| ###
| ###
| 9.71
| 9.8
| 12,440
| ###
| ###
| ###
| 0.7 |
2004-Dec-06 Mon
| ###
| ###
| 9.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| 39.8
| 39.8
| 0.0 |
2004-Dec-02 Thu
| ###
| ###
| ###
| ###
| 9,059
| 0
| ###
| ###
| 0.0 |
2004-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 35.8
| 35.8
| 0.0 |
2004-Nov-30 Tue
| ###
| ###
| ###
| ###
| 19,158
| 0
| ###
| ###
| 0.0 |
2004-Nov-29 Mon
| ###
| 10.4
| ###
| ###
| 65,778
| 342,045
| 21.8
| 21.8
| 0.0 |
2004-Nov-26 Fri
| ###
| ###
| ###
| ###
| 23,057
| 0
| ###
| ###
| 0.0 |
2004-Nov-25 Thu
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2004-Nov-24 Wed
| 9.76
| ###
| 9.76
| ###
|
|
| 81.1
| 81.1
| 0.0 |
2004-Nov-23 Tue
| 9.44
| 9.73
| 9.43
| ###
| 287,229
| 2,751,653
| ###
| ###
| 0.0 |
2004-Nov-22 Mon
| 9.4
| 9.45
| ###
| 9.45
|
|
| ###
| ###
| 0.7 |
2004-Nov-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-18 Thu
| ###
| ###
| 9.25
| 9.25
|
|
| 28.5
| 28.5
| ### |
2004-Nov-17 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Nov-16 Tue
| 9.4
| 9.4
| ###
| ###
| 52,281
| 245,720
| ###
| ###
| 0.0 |
2004-Nov-15 Mon
| 9.42
| 9.42
| ###
| 9.4
| 52,056
| 245,183
| 30.7
| 30.7
| ### |
2004-Nov-12 Fri
| ###
| 9.4
| ###
| 9.4
| 39,581
| ###
| ###
| ###
| ### |
2004-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 27.4
| 27.4
| 0.0 |
2004-Nov-10 Wed
| 9.4
| 9.41
| ###
| ###
| 74,571
| 350,856
| 30.0
| 30.0
| 0.0 |
2004-Nov-09 Tue
| ###
| 9.4
| 9.26
| ###
| 100,029
| 933,270
| 77.8
| 77.8
| 0.0 |
2004-Nov-08 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2004-Nov-05 Fri
| ###
| ###
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2004-Nov-04 Thu
| 9.4
| 9.41
| ###
| ###
| 14,975
| 70,457
| ###
| ###
| 0.0 |
2004-Nov-03 Wed
| ###
| ###
| 9.29
| ###
| 43,045
| 199,944
| ###
| ###
| 0.0 |
2004-Nov-02 Tue
| ###
| ###
| ###
| ###
| 20,154
| 0
| 73.4
| 73.4
| 0.0 |
2004-Nov-01 Mon
| 9.4
| 9.4
| 9.27
| ###
| 28,579
| 266,784
| 27.9
| 27.9
| 0.0 |
2004-Oct-29 Fri
| 9.25
| 9.4
| 9.22
| 9.4
|
|
| ###
| ###
| ### |
2004-Oct-28 Thu
| 9.24
| 9.42
| 9.2
| 9.25
|
|
| 66.0
| 66.0
| ### |
2004-Oct-27 Wed
| 9.28
| 9.28
| ###
| 9.24
|
|
| 25.7
| 25.7
| ### |
2004-Oct-26 Tue
| 9.53
| 9.58
| 9.4
| 9.47
|
|
| ###
| ###
| ### |
2004-Oct-25 Mon
| 9.53
| 9.57
| 9.52
| 9.53
|
|
| 72.5
| 72.5
| ### |
2004-Oct-22 Fri
| ###
| 9.58
| ###
| 9.5
|
|
| ###
| ###
| 0.7 |
2004-Oct-21 Thu
| ###
| 9.41
| ###
| ###
| 64,083
| ###
| ###
| ###
| 0.0 |
2004-Oct-20 Wed
| 9.46
| 9.46
| 9.29
| 9.4
|
|
| ###
| ###
| ### |
2004-Oct-19 Tue
| 9.49
| 9.5
| 9.44
| 9.44
|
|
| ###
| ###
| 0.7 |
2004-Oct-18 Mon
| ###
| 9.54
| ###
| 9.48
| 95,340
| 454,771
| 81.9
| 81.9
| 0.7 |
2004-Oct-15 Fri
| ###
| ###
| 9.25
| ###
|
|
| 65.6
| 65.6
| 0.0 |
2004-Oct-14 Thu
| 9.2
| ###
| 9.2
| ###
|
|
| 81.3
| 81.3
| 0.0 |
2004-Oct-13 Wed
| ###
| 9.23
| ###
| 9.21
| 93,848
| ###
| 69.8
| 69.8
| 0.7 |
2004-Oct-12 Tue
| ###
| 9.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-11 Mon
| ###
| 9.2
| ###
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2004-Oct-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-07 Thu
| ###
| ###
| ###
| ###
| 37,629
| 0
| ###
| ###
| 0.0 |
2004-Oct-06 Wed
| 9
| 9.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-05 Tue
| 8.79
| 9
| 8.77
| 9
|
|
| ###
| ###
| 0.6 |
2004-Oct-04 Mon
| ###
| 8.75
| ###
| 8.75
|
|
| 82.6
| 82.6
| 0.6 |
2004-Oct-01 Fri
| 8.72
| 8.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-30 Thu
| 8.75
| 8.83
| 8.71
| 8.75
| 55,027
| 482,586
| ###
| ###
| 0.6 |
2004-Sep-29 Wed
| 8.75
| 8.75
| 8.72
| 8.75
|
|
| 65.6
| 65.6
| 0.6 |
2004-Sep-28 Tue
| 8.7
| 8.85
| 8.7
| 8.75
| 18,785
| ###
| ###
| ###
| 0.6 |
2004-Sep-27 Mon
| ###
| 8.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| 8.58
| ###
| 8.58
| ###
| 30,625
| 131,381
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-22 Wed
| 8.51
| ###
| 8.51
| ###
| 69,282
| ###
| ###
| ###
| 0.0 |
2004-Sep-21 Tue
| 8.47
| 8.5
| 8.45
| 8.49
|
|
| ###
| ###
| ### |
2004-Sep-20 Mon
| ###
| ###
| 8.5
| 8.5
| 27,858
| ###
| 22.7
| 22.7
| 0.6 |
2004-Sep-17 Fri
| ###
| ###
| 8.55
| ###
|
|
| 22.5
| 22.5
| 0.0 |
2004-Sep-16 Thu
| 8.7
| 8.77
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| ###
| 8.76
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2004-Sep-14 Tue
| 8.5
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
2004-Sep-13 Mon
| ###
| ###
| 8.5
| 8.5
|
|
| 19.5
| 19.5
| 0.6 |
2004-Sep-10 Fri
| ###
| ###
| ###
| ###
| 15,379
| 0
| ###
| ###
| 0.0 |
2004-Sep-09 Thu
| ###
| ###
| 8.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-08 Wed
| 8.48
| ###
| 8.48
| ###
| 19,256
| 81,645
| ###
| ###
| 0.0 |
2004-Sep-07 Tue
| 8.43
| 8.45
| 8.41
| 8.45
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| 8.48
| ###
| 8.44
| 7,444
| ###
| ###
| ###
| 0.6 |
2004-Sep-03 Fri
| ###
| 8.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-02 Thu
| ###
| ###
| ###
| ###
| 1,675
| 0
| ###
| ###
| 0.0 |
2004-Sep-01 Wed
| 8.4
| 8.47
| ###
| 8.42
|
|
| ###
| ###
| ### |
2004-Aug-31 Tue
| 8.25
| 8.5
| 8.25
| 8.5
|
|
| 91.0
| 91.0
| 0.6 |
2004-Aug-30 Mon
| 8.25
| 8.25
| 8.22
| 8.25
| 15,678
| ###
| ###
| ###
| ### |
2004-Aug-27 Fri
| 8.25
| ###
| 8.2
| 8.25
| 89,976
| ###
| ###
| ###
| ### |
2004-Aug-26 Thu
| ###
| ###
| ###
| 8.25
| 26,055
| 0
| 27.5
| 27.5
| ### |
2004-Aug-25 Wed
| ###
| 8.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-24 Tue
| ###
| 8.2
| ###
| ###
| 5,045
| 20,684
| 76.5
| 76.5
| 0.0 |
2004-Aug-23 Mon
| ###
| ###
| ###
| ###
| 5,650
| 0
| 66.5
| 66.5
| 0.0 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-19 Thu
| ###
| ###
| ###
| 8
| 7,445
| 0
| 23.8
| 23.8
| ### |
2004-Aug-18 Wed
| ###
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2004-Aug-17 Tue
| 8
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 1,980
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
| 7,923
| 0
| 32.1
| 32.1
| 0.0 |
2004-Aug-12 Thu
| ###
| ###
| 8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-11 Wed
| ###
| ###
| ###
| ###
|
|
| 30.0
| 30.0
| 0.0 |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| ###
| 242,274
| 0
| ###
| ###
| 0.0 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 19,355
| 0
| 24.5
| 24.5
| 0.0 |
2004-Aug-03 Tue
| ###
| ###
| ###
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2004-Aug-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-30 Fri
| ###
| ###
| ###
| ###
| 15,055
| 0
| ###
| ###
| 0.0 |
2004-Jul-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| 7.89
| ###
| 7.83
| ###
| 293,180
| ###
| 74.9
| 74.9
| 0.0 |
2004-Jul-23 Fri
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2004-Jul-22 Thu
| 7.89
| ###
| 7.82
| ###
| 8,555
| 33,450
| ###
| ###
| 0.0 |
2004-Jul-21 Wed
| 7.75
| ###
| 7.75
| 7.85
| 36,383
| 140,984
| 81.9
| 81.9
| ### |
2004-Jul-20 Tue
| 7.72
| 7.75
| 7.72
| 7.72
| 21,252
| 164,384
| ###
| ###
| ### |
2004-Jul-19 Mon
| 7.75
| 7.75
| 7.7
| 7.75
| 131,149
| 1,013,126
| 68.6
| 68.6
| ### |
2004-Jul-16 Fri
| 7.75
| 7.75
| 7.74
| 7.75
|
|
| ###
| ###
| ### |
2004-Jul-15 Thu
| 7.7
| 7.75
| 7.7
| 7.7
|
|
| 73.4
| 73.4
| 0.6 |
2004-Jul-14 Wed
| 7.7
| 7.73
| 7.7
| 7.7
| 8,622
| ###
| ###
| ###
| 0.6 |
2004-Jul-13 Tue
| 7.72
| 7.73
| 7.7
| 7.7
| 24,356
| ###
| ###
| ###
| 0.6 |
2004-Jul-12 Mon
| 7.72
| 7.75
| 7.71
| 7.71
| 27,950
| 216,053
| ###
| ###
| ### |
2004-Jul-09 Fri
| 7.71
| 7.75
| ###
| 7.75
|
|
| 71.9
| 71.9
| ### |
2004-Jul-08 Thu
| 7.79
| 7.8
| 7.72
| 7.75
| 35,340
| ###
| 23.1
| 23.1
| ### |
2004-Jul-07 Wed
| 7.81
| 7.81
| 7.75
| 7.75
|
|
| ###
| ###
| ### |
2004-Jul-06 Tue
| 7.81
| 7.82
| 7.76
| 7.82
| 10,751
| 83,750
| ###
| ###
| 0.6 |
2004-Jul-05 Mon
| ###
| ###
| 7.8
| 7.81
|
|
| ###
| ###
| 0.6 |
2004-Jul-02 Fri
| 7.85
| ###
| 7.81
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Jul-01 Thu
| 7.86
| 7.86
| 7.75
| 7.8
| 8,322
| 64,953
| 22.9
| 22.9
| 0.6 |
2004-Jun-30 Wed
| 7.85
| 7.87
| 7.75
| 7.75
| 14,888
| 116,275
| 19.2
| 19.2
| ### |
2004-Jun-29 Tue
| 7.84
| 7.86
| 7.84
| 7.85
|
|
| 70.5
| 70.5
| ### |
2004-Jun-28 Mon
| 7.8
| 7.82
| 7.79
| 7.82
|
|
| 76.4
| 76.4
| 0.6 |
2004-Jun-25 Fri
| 7.78
| 7.8
| 7.78
| 7.8
| 28,077
| ###
| 72.6
| 72.6
| 0.6 |
2004-Jun-24 Thu
| 7.8
| 7.8
| 7.7
| 7.78
|
|
| ###
| ###
| 0.6 |
2004-Jun-23 Wed
| 7.82
| 7.82
| 7.78
| 7.78
|
|
| ###
| ###
| 0.6 |
2004-Jun-22 Tue
| 7.8
| 7.84
| 7.79
| 7.83
|
|
| ###
| ###
| ### |
2004-Jun-21 Mon
| 7.8
| 7.82
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
2004-Jun-18 Fri
| 7.83
| 7.83
| 7.8
| 7.8
|
|
| ###
| ###
| 0.6 |
2004-Jun-17 Thu
| 7.75
| 7.82
| 7.75
| 7.8
| 25,787
| 200,751
| ###
| ###
| 0.6 |
2004-Jun-16 Wed
| 7.71
| 7.71
| 7.7
| 7.7
|
|
| 29.1
| 29.1
| 0.6 |
2004-Jun-15 Tue
| 7.7
| 7.7
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2004-Jun-14 Mon
| 7.75
| 7.75
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2004-Jun-11 Fri
| 7.75
| 7.75
| 7.7
| 7.7
|
|
| ###
| ###
| 0.6 |
2004-Jun-10 Thu
| 7.85
| 7.85
| 7.76
| 7.77
| 6,644
| 51,856
| 23.6
| 23.6
| 0.6 |
2004-Jun-09 Wed
| 7.81
| 7.85
| 7.75
| 7.85
| 18,725
| 146,055
| ###
| ###
| ### |
2004-Jun-08 Tue
| 7.85
| 7.87
| 7.84
| 7.85
|
|
| 74.8
| 74.8
| ### |
2004-Jun-07 Mon
| 7.8
| 7.82
| 7.78
| 7.82
|
|
| 75.4
| 75.4
| 0.6 |
2004-Jun-04 Fri
| ###
| 7.78
| ###
| 7.78
|
|
| ###
| ###
| 0.6 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| ###
| ###
| ###
| ###
| 3,450
| 0
| 69.5
| 69.5
| 0.0 |
2004-Jun-01 Tue
| 7.57
| ###
| 7.57
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2004-May-31 Mon
| 7.54
| 7.59
| 7.5
| 7.59
| 66,379
| 500,829
| ###
| ###
| 0.5 |
2004-May-28 Fri
| 7.57
| ###
| 7.54
| 7.54
|
|
| 22.4
| 22.4
| 0.5 |
2004-May-27 Thu
| 7.59
| ###
| 7.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-26 Wed
| ###
| ###
| 7.59
| 7.59
| 24,327
| 92,320
| 25.8
| 25.8
| 0.5 |
2004-May-25 Tue
| 7.54
| ###
| 7.54
| ###
| 10,553
| 39,784
| 85.6
| 85.6
| 0.0 |
2004-May-24 Mon
| 7.51
| 7.57
| 7.51
| 7.57
|
|
| ###
| ###
| ### |
2004-May-21 Fri
| 7.57
| 7.57
| 7.57
| 7.57
|
|
| 66.5
| 66.5
| ### |
2004-May-20 Thu
| 7.59
| 7.59
| 7.57
| 7.59
|
|
| 72.9
| 72.9
| 0.5 |
2004-May-19 Wed
| 7.51
| 7.57
| 7.51
| 7.57
|
|
| 79.7
| 79.7
| ### |
2004-May-18 Tue
| 7.57
| 7.57
| 7.46
| 7.5
|
|
| 27.9
| 27.9
| 0.5 |
2004-May-17 Mon
| 7.49
| 7.5
| 7.48
| 7.5
| 43,754
| ###
| 78.3
| 78.3
| 0.5 |
2004-May-14 Fri
| 7.5
| 7.5
| 7.45
| 7.49
| 66,772
| 499,120
| 34.3
| 34.3
| ### |
2004-May-13 Thu
| 7.49
| 7.49
| 7.49
| 7.49
|
|
| 75.5
| 75.5
| ### |
2004-May-12 Wed
| 7.48
| 7.49
| 7.42
| 7.49
| 22,283
| ###
| ###
| ###
| ### |
2004-May-11 Tue
| 7.53
| 7.53
| 7.48
| 7.49
| 28,377
| ###
| ###
| ###
| ### |
2004-May-10 Mon
| 7.57
| 7.57
| 7.56
| 7.57
| 30,041
| ###
| 83.3
| 83.3
| ### |
2004-May-07 Fri
| 7.5
| 7.55
| 7.49
| 7.55
| 16,040
| 120,620
| ###
| ###
| ### |
2004-May-06 Thu
| 7.55
| 7.55
| 7.46
| 7.49
|
|
| 28.0
| 28.0
| ### |
2004-May-05 Wed
| 7.46
| 7.5
| 7.45
| 7.5
| 22,040
| 164,749
| ###
| ###
| 0.5 |
2004-May-04 Tue
| 7.44
| 7.46
| 7.42
| 7.46
| 8,755
| ###
| 75.7
| 75.7
| 0.5 |
2004-May-03 Mon
| 7.4
| 7.43
| 7.4
| 7.41
| 2,258
| 16,743
| 79.0
| 79.0
| ### |
2004-Apr-30 Fri
| ###
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2004-Apr-29 Thu
| ###
| 7.4
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2004-Apr-28 Wed
| 7.4
| 7.45
| 7.4
| 7.4
| 5,350
| 39,723
| ###
| ###
| 0.5 |
2004-Apr-27 Tue
| 7.4
| 7.45
| 7.4
| 7.4
|
|
| 74.4
| 74.4
| 0.5 |
2004-Apr-26 Mon
| 7.4
| 7.45
| 7.4
| 7.45
| 7,620
| 56,578
| ###
| ###
| 0.5 |
2004-Apr-23 Fri
| 7.45
| 7.46
| 7.4
| 7.4
| 161,471
| 1,199,729
| 26.3
| 26.3
| 0.5 |
2004-Apr-22 Thu
| 7.45
| 7.5
| 7.45
| 7.46
|
|
| ###
| ###
| 0.5 |
2004-Apr-21 Wed
| ###
| 7.45
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
2004-Apr-20 Tue
| ###
| ###
| ###
| ###
| 33,456
| 0
| 75.7
| 75.7
| 0.0 |
2004-Apr-19 Mon
| 7.4
| 7.4
| 7.2
| ###
| 52,527
| 383,447
| ###
| ###
| 0.0 |
2004-Apr-16 Fri
| 7.51
| 7.57
| 7.49
| 7.49
| 8,672
| ###
| ###
| ###
| ### |
2004-Apr-15 Thu
| ###
| ###
| 7.5
| 7.5
| 19,650
| 73,687
| ###
| ###
| 0.5 |
2004-Apr-14 Wed
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Apr-13 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| ###
| ###
| 7.58
| ###
| 21,150
| 80,158
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| ###
| ###
| ###
| ###
| 29,829
| 0
| 77.0
| 77.0
| 0.0 |
2004-Apr-06 Tue
| ###
| ###
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2004-Apr-05 Mon
| 7.7
| 7.7
| ###
| 7.7
| 17,627
| ###
| ###
| ###
| 0.6 |
2004-Apr-02 Fri
| ###
| 7.7
| ###
| 7.7
|
|
| ###
| ###
| 0.6 |
2004-Apr-01 Thu
| 7.79
| 7.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| ###
| 7.79
| ###
| 7.79
|
|
| ###
| ###
| ### |
2004-Mar-30 Tue
| 7.49
| ###
| 7.49
| ###
| 6,270
| 23,481
| 82.8
| 82.8
| 0.0 |
2004-Mar-29 Mon
| 7.46
| 7.51
| 7.45
| 7.45
| 33,677
| ###
| 35.6
| 35.6
| 0.5 |
2004-Mar-26 Fri
| 7.57
| ###
| 7.45
| 7.45
| 22,457
| 83,652
| 18.6
| 18.6
| 0.5 |
2004-Mar-25 Thu
| 7.55
| 7.57
| 7.55
| 7.57
|
|
| 73.2
| 73.2
| ### |
2004-Mar-24 Wed
| 7.47
| 7.55
| 7.45
| 7.55
| 8,870
| 66,525
| ###
| ###
| ### |
2004-Mar-23 Tue
| 7.59
| 7.59
| 7.55
| 7.55
| 4,080
| 30,885
| ###
| ###
| ### |
2004-Mar-22 Mon
| ###
| ###
| 7.55
| ###
| 7,470
| ###
| 75.5
| 75.5
| 0.0 |
2004-Mar-19 Fri
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Mar-18 Thu
| ###
| ###
| ###
| ###
|
|
| 26.2
| 26.2
| 0.0 |
2004-Mar-17 Wed
| 7.56
| 7.7
| 7.56
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2004-Mar-16 Tue
| 7.47
| 7.56
| 7.45
| 7.56
|
|
| ###
| ###
| 0.5 |
2004-Mar-15 Mon
| 7.55
| 7.58
| 7.45
| 7.45
| 75,726
| 569,080
| 26.3
| 26.3
| 0.5 |
2004-Mar-12 Fri
| 7.5
| 7.54
| 7.45
| 7.54
|
|
| 74.2
| 74.2
| 0.5 |
2004-Mar-11 Thu
| 7.42
| 7.5
| 7.42
| 7.5
| 7,351
| ###
| 81.4
| 81.4
| 0.5 |
2004-Mar-10 Wed
| ###
| 7.42
| ###
| 7.4
| 29,544
| ###
| 78.6
| 78.6
| 0.5 |
2004-Mar-09 Tue
| 7.4
| 7.4
| 7.2
| ###
| 15,859
| 115,770
| 23.8
| 23.8
| 0.0 |
2004-Mar-08 Mon
| 7.4
| 7.4
| 7.4
| 7.4
| 885
| 6,549
| ###
| ###
| 0.5 |
2004-Mar-05 Fri
| 10.2
| ###
| ###
| ###
| 10,970
| 0
| 25.1
| 25.1
| 0.0 |
2004-Mar-04 Thu
| 7.47
| 7.5
| 7.4
| 7.48
| 39,048
| ###
| 69.5
| 69.5
| 0.5 |
2004-Mar-03 Wed
| 7.45
| 7.49
| 7.4
| 7.47
| 37,476
| ###
| 72.4
| 72.4
| ### |
2004-Mar-02 Tue
| 7.45
| 7.48
| 7.4
| 7.42
|
|
| 36.8
| 36.8
| 0.5 |
2004-Mar-01 Mon
| 7.53
| 7.53
| 7.45
| 7.45
| 12,881
| 96,478
| 26.7
| 26.7
| 0.5 |
2004-Feb-27 Fri
| ###
| 7.54
| ###
| 7.54
| 23,280
| ###
| 87.8
| 87.8
| 0.5 |
2004-Feb-26 Thu
| 7.25
| ###
| 7.25
| ###
| 11,852
| ###
| ###
| ###
| 0.0 |
2004-Feb-25 Wed
| 7.25
| ###
| 7.25
| ###
| 50,828
| 184,251
| ###
| ###
| 0.0 |
2004-Feb-24 Tue
| 7.23
| 7.29
| 7.23
| 7.25
| 91,441
| ###
| 72.1
| 72.1
| 0.5 |
2004-Feb-23 Mon
| 7.25
| 7.25
| ###
| 7.25
|
|
| 71.8
| 71.8
| 0.5 |
2004-Feb-20 Fri
| 7.25
| 7.28
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
2004-Feb-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-18 Wed
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
2004-Feb-17 Tue
| 7.24
| 7.25
| ###
| ###
| 237,220
| 859,922
| ###
| ###
| 0.0 |
2004-Feb-16 Mon
| 7.29
| 7.29
| ###
| 7.24
|
|
| 28.1
| 28.1
| 0.5 |
2004-Feb-13 Fri
| 7.25
| ###
| 7.25
| 7.28
|
|
| ###
| ###
| 0.5 |
2004-Feb-12 Thu
| 7.2
| ###
| 7.2
| 7.21
|
|
| 65.0
| 65.0
| ### |
2004-Feb-11 Wed
| ###
| 7.25
| ###
| ###
| 34,978
| ###
| 75.2
| 75.2
| 0.0 |
2004-Feb-10 Tue
| ###
| 7.2
| ###
| ###
| 75,081
| ###
| 24.4
| 24.4
| 0.0 |
2004-Feb-09 Mon
| ###
| ###
| ###
| ###
| 18,080
| 0
| 71.2
| 71.2
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2004-Feb-05 Thu
| ###
| ###
| ###
| ###
| 23,541
| 0
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-03 Tue
| ###
| ###
| 7
| ###
| 12,456
| ###
| 75.7
| 75.7
| 0.0 |
2004-Feb-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-30 Fri
| ###
| ###
| ###
| ###
| 120,522
| 0
| ###
| ###
| 0.0 |
2004-Jan-29 Thu
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2004-Jan-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-23 Fri
| 7.26
| 7.27
| 7.22
| 7.22
|
|
| 23.6
| 23.6
| 0.5 |
2004-Jan-22 Thu
| 7.2
| 7.26
| 7.2
| 7.26
|
|
| ###
| ###
| 0.5 |
2004-Jan-21 Wed
| 7.2
| 7.23
| 7.2
| 7.2
|
|
| 70.2
| 70.2
| 0.5 |
2004-Jan-20 Tue
| ###
| 7.2
| ###
| 7.2
|
|
| 75.3
| 75.3
| 0.5 |
2004-Jan-19 Mon
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2004-Jan-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-15 Thu
| ###
| ###
| ###
| ###
|
|
| 68.6
| 68.6
| 0.0 |
2004-Jan-14 Wed
| ###
| ###
| ###
| ###
|
|
| 32.1
| 32.1
| 0.0 |
2004-Jan-13 Tue
| ###
| ###
| ###
| ###
| 51,043
| 0
| ###
| ###
| 0.0 |
2004-Jan-12 Mon
| ###
| ###
| ###
| ###
| 14,559
| 0
| 71.0
| 71.0
| 0.0 |
2004-Jan-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-08 Thu
| ###
| ###
| ###
| ###
| 16,124
| 0
| 28.0
| 28.0
| 0.0 |
2004-Jan-07 Wed
| ###
| ###
| ###
| ###
| 4,873
| 0
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Jan-05 Mon
| ###
| ###
| 7
| ###
| 103,575
| ###
| 75.8
| 75.8
| 0.0 |
2004-Jan-02 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| 7
| 7
| ###
| 7
| 29,175
| ###
| ###
| ###
| 0.5 |
2003-Dec-30 Tue
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-29 Mon
| 7
| 7
| ###
| 7
| 164,359
| 575,256
| ###
| ###
| 0.5 |
2003-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-23 Tue
| 7
| 7
| ###
| ###
| 14,943
| ###
| 30.2
| 30.2
| 0.0 |
2003-Dec-22 Mon
| ###
| 7
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Dec-19 Fri
| 7
| 7
| ###
| ###
| 46,183
| 161,640
| ###
| ###
| 0.0 |
2003-Dec-18 Thu
| ###
| 7
| ###
| ###
| 167,084
| ###
| ###
| ###
| 0.0 |
2003-Dec-17 Wed
| 7
| 7
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2003-Dec-16 Tue
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-15 Mon
| 7
| 7
| ###
| 7
| 101,283
| ###
| ###
| ###
| 0.5 |
2003-Dec-12 Fri
| ###
| ###
| ###
| ###
| 13,583
| 0
| ###
| ###
| 0.0 |
2003-Dec-11 Thu
| ###
| ###
| ###
| ###
| 38,074
| 0
| ###
| ###
| 0.0 |
2003-Dec-10 Wed
| ###
| ###
| ###
| ###
|
|
| 34.7
| 34.7
| 0.0 |
2003-Dec-09 Tue
| ###
| 7
| ###
| 7
|
|
| 79.9
| 79.9
| 0.5 |
2003-Dec-08 Mon
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
| 27,983
| 0
| 70.4
| 70.4
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
| 98,075
| 0
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| ###
| ###
| ###
| ###
| 75,146
| 0
| 36.5
| 36.5
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Nov-27 Thu
| ###
| ###
| ###
| ###
| 61,120
| 0
| 67.7
| 67.7
| 0.0 |
2003-Nov-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| ###
| ###
| ###
| 10,172
| 0
| 72.1
| 72.1
| 0.0 |
2003-Nov-24 Mon
| 6.88
| ###
| 6.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-21 Fri
| 7
| 7
| 6.89
| 6.89
| 6,251
| ###
| ###
| ###
| 0.5 |
2003-Nov-20 Thu
| 6.88
| 7
| 6.88
| 7
| 7,940
| ###
| ###
| ###
| 0.5 |
2003-Nov-19 Wed
| 7
| 7
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
| 21,056
| 0
| ###
| ###
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 31,828
| 0
| ###
| ###
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 28.9
| 28.9
| 0.0 |
2003-Nov-13 Thu
| ###
| ###
| ###
| ###
| 29,627
| 0
| 73.6
| 73.6
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| ###
| ###
| 11,345
| 0
| 74.7
| 74.7
| 0.0 |
2003-Nov-11 Tue
| 7
| ###
| 7
| ###
| 46,277
| ###
| 76.5
| 76.5
| 0.0 |
2003-Nov-10 Mon
| 7
| 7
| ###
| 7
|
|
| 73.8
| 73.8
| 0.5 |
2003-Nov-07 Fri
| ###
| ###
| 7
| 7
| 41,549
| 145,421
| ###
| ###
| 0.5 |
2003-Nov-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-05 Wed
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-03 Mon
| 7
| 7
| ###
| 7
| 114,849
| 401,971
| ###
| ###
| 0.5 |
2003-Oct-31 Fri
| ###
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2003-Oct-30 Thu
| ###
| ###
| ###
| ###
| 20,076
| 0
| 68.0
| 68.0
| 0.0 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
| 14,578
| 0
| 30.0
| 30.0
| 0.0 |
2003-Oct-28 Tue
| 7
| 7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| 6.85
| ###
| 31,059
| 106,377
| ###
| ###
| 0.0 |
2003-Oct-24 Fri
| ###
| ###
| 6.7
| ###
| 1,115,156
| 3,735,772
| ###
| ###
| 0.0 |
2003-Oct-23 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
| 63,445
| 0
| 75.0
| 75.0
| 0.0 |
2003-Oct-21 Tue
| 7.25
| ###
| 7.25
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2003-Oct-20 Mon
| 7.22
| 7.29
| 7.21
| 7.22
|
|
| 69.8
| 69.8
| 0.5 |
2003-Oct-17 Fri
| ###
| 7.2
| ###
| ###
| 35,643
| ###
| 73.6
| 73.6
| 0.0 |
2003-Oct-16 Thu
| ###
| ###
| ###
| ###
| 83,182
| 0
| ###
| ###
| 0.0 |
2003-Oct-15 Wed
| ###
| ###
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2003-Oct-14 Tue
| ###
| ###
| 7
| ###
| 99,023
| 346,580
| 69.4
| 69.4
| 0.0 |
2003-Oct-13 Mon
| ###
| ###
| ###
| ###
| 124,120
| 0
| 66.3
| 66.3
| 0.0 |
2003-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| 65.1
| 65.1
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| ###
| ###
| 123,629
| 0
| 67.9
| 67.9
| 0.0 |
2003-Oct-08 Wed
| ###
| ###
| ###
| ###
| 10,581
| 0
| ###
| ###
| 0.0 |
2003-Oct-07 Tue
| ###
| ###
| ###
| ###
| 90,877
| 0
| ###
| ###
| 0.0 |
2003-Oct-06 Mon
| 7.2
| 7.2
| ###
| ###
| 18,080
| 65,088
| 28.8
| 28.8
| 0.0 |
2003-Oct-03 Fri
| 7.2
| 7.2
| ###
| ###
| 6,440
| 23,184
| ###
| ###
| 0.0 |
2003-Oct-02 Thu
| 7.2
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2003-Oct-01 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
2003-Sep-30 Tue
| ###
| 7.22
| ###
| 7.2
| 53,589
| 193,456
| 80.3
| 80.3
| 0.5 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-26 Fri
| ###
| ###
| 7
| 7
| 31,585
| 110,547
| ###
| ###
| 0.5 |
2003-Sep-25 Thu
| ###
| ###
| ###
| 7
|
|
| 76.4
| 76.4
| 0.5 |
2003-Sep-24 Wed
| ###
| 7
| ###
| ###
| 105,944
| ###
| ###
| ###
| 0.0 |
2003-Sep-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| ###
| 7
| 6.88
| 7
| 19,059
| ###
| ###
| ###
| 0.5 |
2003-Sep-19 Fri
| ###
| ###
| 6.88
| 6.88
| 171,252
| ###
| ###
| ###
| ### |
2003-Sep-18 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-17 Wed
| ###
| 7
| ###
| ###
| 61,586
| 215,551
| ###
| ###
| 0.0 |
2003-Sep-16 Tue
| ###
| ###
| 7
| 7
|
|
| 28.9
| 28.9
| 0.5 |
2003-Sep-15 Mon
| ###
| ###
| 7
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 7
| ###
| ###
| ###
| 46,877
| 0
| 74.4
| 74.4
| 0.0 |
2003-Sep-11 Thu
| 7
| 7
| ###
| ###
| 69,552
| ###
| 40.7
| 40.7
| 0.0 |
2003-Sep-10 Wed
| ###
| 7
| ###
| ###
| 225,545
| ###
| ###
| ###
| 0.0 |
2003-Sep-09 Tue
| ###
| ###
| ###
| ###
| 38,028
| 0
| ###
| ###
| 0.0 |
2003-Sep-08 Mon
| 6.88
| 6.88
| 6.8
| 6.81
| 42,386
| 289,920
| 25.5
| 25.5
| ### |
2003-Sep-05 Fri
| ###
| ###
| 6.88
| ###
| 30,446
| ###
| ###
| ###
| 0.0 |
2003-Sep-04 Thu
| 6.86
| ###
| 6.86
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| 6.85
| 6.87
|
|
| 31.9
| 31.9
| ### |
2003-Sep-02 Tue
| 6.84
| ###
| 6.84
| 6.87
| 35,548
| 121,574
| ###
| ###
| ### |
2003-Sep-01 Mon
| 6.58
| 6.85
| 6.58
| 6.85
| 46,174
| 310,058
| ###
| ###
| ### |
2003-Aug-29 Fri
| 6.49
| 6.59
| 6.49
| 6.58
| 56,723
| ###
| 76.3
| 76.3
| 0.5 |
2003-Aug-28 Thu
| ###
| 6.42
| ###
| 6.42
|
|
| 80.8
| 80.8
| 0.5 |
2003-Aug-27 Wed
| ###
| ###
| 6.24
| 6.27
|
|
| 31.9
| 31.9
| 0.4 |
2003-Aug-26 Tue
| 6.29
| ###
| 6.26
| ###
| 635,749
| ###
| 71.9
| 71.9
| 0.0 |
2003-Aug-25 Mon
| 6.27
| ###
| 6.26
| ###
| 54,655
| 171,070
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| 6.26
| 6.29
| 6.25
| 6.26
|
|
| 69.1
| 69.1
| 0.4 |
2003-Aug-21 Thu
| 6.25
| 6.29
| 6.2
| 6.29
| 61,826
| ###
| 76.5
| 76.5
| ### |
2003-Aug-20 Wed
| ###
| 6.21
| ###
| 6.2
|
|
| 73.5
| 73.5
| 0.4 |
2003-Aug-19 Tue
| ###
| 6.23
| ###
| 6.22
| 26,789
| 83,447
| 82.8
| 82.8
| 0.4 |
2003-Aug-18 Mon
| 6.2
| 6.2
| ###
| ###
| 11,045
| ###
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| 6.26
| ###
| 6.25
| 6.25
|
|
| 32.0
| 32.0
| ### |
2003-Aug-14 Thu
| ###
| ###
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| 6.26
| 6.26
| 6.24
| 6.25
| 22,522
| ###
| ###
| ###
| ### |
2003-Aug-11 Mon
| 6.24
| 6.26
| 6.24
| 6.26
| 39,358
| 245,987
| 68.1
| 68.1
| 0.4 |
2003-Aug-08 Fri
| 6.26
| 6.26
| 6.2
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-Aug-07 Thu
| 6.27
| 6.27
| 6.25
| 6.26
| 46,082
| 288,473
| 31.9
| 31.9
| 0.4 |
2003-Aug-06 Wed
| 6.27
| ###
| 6.25
| 6.26
| 29,248
| ###
| 28.4
| 28.4
| 0.4 |
2003-Aug-05 Tue
| ###
| ###
| 6.28
| 6.29
| 31,026
| 97,421
| ###
| ###
| ### |
2003-Aug-04 Mon
| 6.29
| ###
| 6.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-01 Fri
| ###
| ###
| ###
| ###
| 23,352
| 0
| 65.4
| 65.4
| 0.0 |
2003-Jul-31 Thu
| 6.27
| ###
| 6.27
| ###
| 46,146
| ###
| ###
| ###
| 0.0 |
2003-Jul-30 Wed
| 6.27
| 6.27
| 6.27
| 6.27
| 18,187
| ###
| ###
| ###
| 0.4 |
2003-Jul-29 Tue
| 6.25
| 6.27
| 6.2
| 6.26
|
|
| 69.3
| 69.3
| 0.4 |
2003-Jul-28 Mon
| 6.26
| 6.28
| 6.25
| 6.27
|
|
| 67.8
| 67.8
| 0.4 |
2003-Jul-25 Fri
| 6.28
| 6.28
| 6.25
| 6.25
| 32,244
| ###
| 24.1
| 24.1
| ### |
2003-Jul-24 Thu
| ###
| ###
| ###
| ###
| 15,729
| 0
| 69.0
| 69.0
| 0.0 |
2003-Jul-23 Wed
| 6.25
| ###
| 6.25
| ###
| 23,850
| ###
| ###
| ###
| 0.0 |
2003-Jul-22 Tue
| 6.2
| 6.25
| 6.2
| 6.25
|
|
| ###
| ###
| ### |
2003-Jul-21 Mon
| 6.21
| 6.25
| ###
| 6.25
| 29,842
| 93,256
| 76.5
| 76.5
| ### |
2003-Jul-18 Fri
| 6.22
| 6.22
| 6.2
| 6.21
| 128,847
| ###
| 26.8
| 26.8
| ### |
2003-Jul-17 Thu
| 6.23
| 6.23
| 6.23
| 6.23
|
|
| 73.6
| 73.6
| 0.4 |
2003-Jul-16 Wed
| 6.2
| 6.2
| ###
| 6.2
| 87,888
| 272,452
| 63.7
| 63.7
| 0.4 |
2003-Jul-15 Tue
| 6.21
| 6.21
| 6.2
| 6.2
| 5,940
| 36,857
| 28.0
| 28.0
| 0.4 |
2003-Jul-14 Mon
| 6.28
| ###
| 6.24
| 6.24
|
|
| ###
| ###
| 0.4 |
2003-Jul-11 Fri
| 6.25
| ###
| 6.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-10 Thu
| 6.27
| ###
| 6.2
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2003-Jul-09 Wed
| 6.27
| ###
| 6.27
| ###
| 17,824
| 55,878
| 70.5
| 70.5
| 0.0 |
2003-Jul-08 Tue
| ###
| ###
| 6.26
| 6.26
|
|
| ###
| ###
| 0.4 |
2003-Jul-07 Mon
| ###
| ###
| 6.22
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| 6.28
| ###
| 16,654
| ###
| ###
| ###
| 0.0 |
2003-Jul-03 Thu
| ###
| ###
| ###
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2003-Jul-02 Wed
| 6
| ###
| 6
| ###
| 88,344
| ###
| ###
| ###
| 0.0 |
2003-Jul-01 Tue
| 6
| 6
| ###
| 6
| 90,981
| 272,943
| 68.9
| 68.9
| 0.4 |
2003-Jun-30 Mon
| 6
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Jun-27 Fri
| 6
| 6
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2003-Jun-25 Wed
| ###
| ###
| ###
| ###
| 37,875
| 0
| 32.4
| 32.4
| 0.0 |
2003-Jun-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| 5.86
| 5.88
|
|
| 31.8
| 31.8
| 0.4 |
2003-Jun-16 Mon
| ###
| ###
| 5.87
| ###
| 94,227
| 276,556
| ###
| ###
| 0.0 |
2003-Jun-13 Fri
| 5.85
| ###
| 5.8
| ###
|
|
| 78.9
| 78.9
| 0.0 |
2003-Jun-12 Thu
| 5.85
| 5.85
| 5.83
| 5.85
|
|
| ###
| ###
| 0.4 |
2003-Jun-11 Wed
| 5.85
| 5.85
| 5.82
| 5.85
|
|
| 75.5
| 75.5
| 0.4 |
2003-Jun-10 Tue
| 5.85
| 5.85
| 5.8
| 5.83
| 25,622
| 149,248
| 32.4
| 32.4
| ### |
2003-Jun-06 Fri
| 5.88
| 5.88
| 5.84
| 5.85
| 127,882
| 749,388
| ###
| ###
| 0.4 |
2003-Jun-05 Thu
| ###
| ###
| 5.83
| 5.88
| 30,877
| ###
| ###
| ###
| 0.4 |
2003-Jun-04 Wed
| 5.76
| ###
| 5.76
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-03 Tue
| 5.79
| 5.79
| 5.75
| 5.75
|
|
| 29.3
| 29.3
| ### |
2003-Jun-02 Mon
| 5.75
| 5.78
| 5.75
| 5.75
| 33,020
| ###
| 74.4
| 74.4
| ### |
2003-May-30 Fri
| 5.75
| 5.78
| 5.75
| 5.75
| 30,380
| 175,140
| 70.8
| 70.8
| ### |
2003-May-29 Thu
| 5.75
| 5.75
| 5.7
| 5.7
|
|
| 26.5
| 26.5
| 0.4 |
2003-May-28 Wed
| 5.72
| 5.78
| 5.7
| 5.78
|
|
| ###
| ###
| 0.4 |
2003-May-27 Tue
| ###
| 5.75
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-May-26 Mon
| 5.7
| 5.75
| ###
| 5.7
|
|
| 70.7
| 70.7
| 0.4 |
2003-May-23 Fri
| ###
| 5.77
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2003-May-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-21 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| 28.3
| 28.3
| 0.0 |
2003-May-20 Tue
| 5.7
| 5.78
| 5.7
| 5.7
| 43,625
| ###
| ###
| ###
| 0.4 |
2003-May-19 Mon
| ###
| 5.8
| ###
| 5.8
|
|
| ###
| ###
| 0.4 |
2003-May-16 Fri
| 5.85
| 5.85
| 5.7
| 5.7
| 25,274
| 145,957
| ###
| ###
| 0.4 |
2003-May-15 Thu
| ###
| ###
| 5.85
| 5.85
|
|
| 26.3
| 26.3
| 0.4 |
2003-May-14 Wed
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-May-13 Tue
| ###
| ###
| 5.85
| 5.86
|
|
| ###
| ###
| 0.4 |
2003-May-12 Mon
| 5.79
| ###
| 5.79
| 5.85
| 84,428
| ###
| ###
| ###
| 0.4 |
2003-May-09 Fri
| 5.7
| 5.8
| 5.7
| 5.79
| 144,653
| 831,754
| ###
| ###
| ### |
2003-May-08 Thu
| ###
| 5.7
| ###
| 5.7
| 235,053
| ###
| 89.0
| 89.0
| 0.4 |
2003-May-07 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2003-May-06 Tue
| 5.55
| ###
| 5.55
| ###
|
|
| 79.3
| 79.3
| 0.0 |
2003-May-05 Mon
| 5.55
| ###
| 5.55
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-02 Fri
| 5.55
| 5.55
| 5.45
| 5.55
| 26,241
| 144,325
| ###
| ###
| ### |
2003-May-01 Thu
| 5.53
| 5.56
| 5.53
| 5.55
| 19,955
| 110,650
| 72.4
| 72.4
| ### |
2003-Apr-30 Wed
| 5.55
| 5.55
| 5.5
| 5.55
| 28,875
| ###
| 70.5
| 70.5
| ### |
2003-Apr-29 Tue
| 5.54
| 5.58
| 5.54
| 5.58
| 11,150
| ###
| ###
| ###
| 0.4 |
2003-Apr-28 Mon
| 5.4
| 5.54
| 5.4
| 5.51
| 7,854
| ###
| ###
| ###
| ### |
2003-Apr-24 Thu
| 5.54
| 5.54
| 5.4
| 5.4
|
|
| 12.6
| 12.6
| 0.4 |
2003-Apr-23 Wed
| 5.5
| 5.54
| 5.48
| 5.54
| 8,174
| ###
| 77.8
| 77.8
| 0.4 |
2003-Apr-22 Tue
| 5.4
| 5.45
| 5.4
| 5.45
|
|
| 77.1
| 77.1
| ### |
2003-Apr-17 Thu
| ###
| ###
| ###
| ###
| 31,144
| 0
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| ###
| ###
| ###
| ###
| 29,249
| 0
| ###
| ###
| 0.0 |
2003-Apr-15 Tue
| ###
| 5.45
| ###
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2003-Apr-14 Mon
| ###
| ###
| ###
| ###
| 221
| 0
| ###
| ###
| 0.0 |
2003-Apr-11 Fri
| ###
| ###
| ###
| ###
|
|
| 72.5
| 72.5
| 0.0 |
2003-Apr-10 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 5.28
| 5.29
| 5.22
| 5.22
| 5,186
| 27,252
| ###
| ###
| 0.4 |
2003-Apr-08 Tue
| 5.2
| 5.28
| ###
| 5.28
|
|
| 83.0
| 83.0
| 0.4 |
2003-Apr-07 Mon
| 5.26
| 5.28
| 5.2
| 5.2
|
|
| 15.8
| 15.8
| ### |
2003-Apr-04 Fri
| 5.25
| 5.28
| 5.23
| 5.26
| 10,984
| 57,720
| ###
| ###
| 0.4 |
2003-Apr-03 Thu
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 72.4
| 72.4
| 0.4 |
2003-Apr-02 Wed
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 78.6
| 78.6
| 0.4 |
2003-Apr-01 Tue
| 5.25
| 5.25
| 5.22
| 5.25
| 2,851
| 14,924
| ###
| ###
| 0.4 |
2003-Mar-31 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 73.1
| 73.1
| ### |
2003-Mar-28 Fri
| 5.29
| 5.29
| 5.2
| 5.2
|
|
| 13.9
| 13.9
| ### |
2003-Mar-27 Thu
| 5.24
| 5.29
| 5.22
| 5.29
|
|
| ###
| ###
| 0.4 |
2003-Mar-26 Wed
| 5.2
| 5.23
| ###
| 5.23
|
|
| 75.7
| 75.7
| ### |
2003-Mar-25 Tue
| 5.2
| 5.21
| ###
| 5.2
| 23,858
| 62,150
| ###
| ###
| ### |
2003-Mar-24 Mon
| 5.25
| 5.25
| 5.2
| 5.21
| 19,982
| ###
| ###
| ###
| 0.4 |
2003-Mar-21 Fri
| 5.21
| 5.21
| ###
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-20 Thu
| 5.21
| 5.21
| 5.21
| 5.21
|
|
| ###
| ###
| 0.4 |
2003-Mar-19 Wed
| 5.2
| 5.21
| 5.2
| 5.21
|
|
| 69.8
| 69.8
| 0.4 |
2003-Mar-18 Tue
| 5.2
| 5.2
| ###
| ###
| 10,849
| ###
| 18.3
| 18.3
| 0.0 |
2003-Mar-17 Mon
| ###
| ###
| ###
| ###
| 13,976
| 0
| 77.8
| 77.8
| 0.0 |
2003-Mar-14 Fri
| ###
| 5.2
| ###
| ###
| 50,073
| 130,189
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-12 Wed
| 5.22
| 5.22
| ###
| ###
|
|
| 21.5
| 21.5
| 0.0 |
2003-Mar-11 Tue
| 5.2
| 5.22
| ###
| 5.22
|
|
| 83.8
| 83.8
| 0.4 |
2003-Mar-10 Mon
| 5.2
| 5.21
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Mar-07 Fri
| ###
| 5.2
| ###
| 5.2
| 39,486
| ###
| ###
| ###
| ### |
2003-Mar-06 Thu
| ###
| ###
| ###
| ###
| 29,385
| 0
| 82.1
| 82.1
| 0.0 |
2003-Mar-05 Wed
| ###
| ###
| ###
| ###
| 19,686
| 0
| ###
| ###
| 0.0 |
2003-Mar-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-03 Mon
| ###
| ###
| ###
| ###
| 4,788
| 0
| 79.9
| 79.9
| 0.0 |
2003-Feb-28 Fri
| ###
| ###
| ###
| ###
| 26,052
| 0
| 76.7
| 76.7
| 0.0 |
2003-Feb-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-26 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| ###
| ###
| ###
| ###
| 61,420
| 0
| 84.6
| 84.6
| 0.0 |
2003-Feb-24 Mon
| ###
| ###
| ###
| ###
|
|
| 26.9
| 26.9
| 0.0 |
2003-Feb-21 Fri
| ###
| ###
| ###
| ###
| 20,980
| 0
| ###
| ###
| 0.0 |
2003-Feb-20 Thu
| ###
| ###
| ###
| ###
|
|
| 81.4
| 81.4
| 0.0 |
2003-Feb-19 Wed
| ###
| ###
| ###
| ###
|
|
| 77.1
| 77.1
| 0.0 |
2003-Feb-18 Tue
| ###
| ###
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2003-Feb-17 Mon
| 5.23
| 5.29
| 5.22
| 5.27
|
|
| 77.1
| 77.1
| ### |
2003-Feb-14 Fri
| 5.25
| 5.28
| 5.24
| 5.27
| 49,751
| ###
| ###
| ###
| ### |
2003-Feb-13 Thu
| 5.2
| 5.23
| ###
| 5.22
|
|
| 83.2
| 83.2
| 0.4 |
2003-Feb-12 Wed
| 5.2
| 5.29
| 5.2
| 5.29
|
|
| ###
| ###
| 0.4 |
2003-Feb-11 Tue
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Feb-10 Mon
| 5.24
| 5.25
| 5.22
| 5.25
|
|
| 78.3
| 78.3
| 0.4 |
2003-Feb-07 Fri
| 5.24
| 5.25
| 5.24
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Feb-06 Thu
| 5.29
| 5.29
| 5.26
| 5.29
|
|
| 81.1
| 81.1
| 0.4 |
2003-Feb-05 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2003-Feb-04 Tue
| 5.21
| 5.24
| 5.2
| 5.2
| 14,640
| 76,420
| ###
| ###
| ### |
2003-Feb-03 Mon
| 5.29
| 5.29
| 5.24
| 5.24
|
|
| 30.4
| 30.4
| 0.4 |
2003-Jan-31 Fri
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-30 Thu
| 5.25
| ###
| 5.25
| ###
| 14,074
| 36,944
| ###
| ###
| 0.0 |
2003-Jan-29 Wed
| 5.25
| 5.25
| 5.22
| 5.25
| 29,979
| 156,940
| ###
| ###
| 0.4 |
2003-Jan-28 Tue
| 5.29
| 5.29
| 5.2
| 5.2
| 7,250
| 38,026
| 26.9
| 26.9
| ### |
2003-Jan-24 Fri
| ###
| 5.29
| ###
| 5.29
| 11,082
| ###
| ###
| ###
| 0.4 |
2003-Jan-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-22 Wed
| 5.22
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-21 Tue
| 5.25
| 5.25
| 5.2
| 5.2
| 201,746
| 1,054,122
| ###
| ###
| ### |
2003-Jan-20 Mon
| 5.2
| 5.2
| ###
| ###
| 5,842
| 15,189
| ###
| ###
| 0.0 |
2003-Jan-17 Fri
| ###
| 5.25
| ###
| 5.25
| 238,170
| ###
| ###
| ###
| 0.4 |
2003-Jan-16 Thu
| 5.22
| 5.25
| ###
| ###
| 21,820
| 57,277
| 19.3
| 19.3
| 0.0 |
2003-Jan-15 Wed
| 5.25
| 5.25
| 5.22
| 5.24
|
|
| 31.5
| 31.5
| 0.4 |
2003-Jan-14 Tue
| ###
| 5.27
| ###
| 5.27
| 8,050
| ###
| 86.3
| 86.3
| ### |
2003-Jan-13 Mon
| ###
| ###
| ###
| ###
|
|
| 72.2
| 72.2
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| 5.2
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-08 Wed
| 5.2
| 5.25
| 5.2
| 5.2
| 49,642
| 259,379
| 73.1
| 73.1
| ### |
2003-Jan-07 Tue
| 5.2
| 5.24
| 5.2
| 5.2
| 3,958
| ###
| ###
| ###
| ### |
2003-Jan-06 Mon
| 5.26
| 5.27
| 5.23
| 5.25
|
|
| ###
| ###
| 0.4 |
2003-Jan-03 Fri
| ###
| 5.27
| ###
| 5.26
|
|
| 86.8
| 86.8
| 0.4 |
2003-Jan-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2002-Dec-27 Fri
| ###
| ###
| ###
| ###
| 5,881
| 0
| 70.7
| 70.7
| 0.0 |
2002-Dec-24 Tue
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| ###
| 5
| 5
|
|
| 20.1
| 20.1
| 0.4 |
2002-Dec-20 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Dec-19 Thu
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2002-Dec-18 Wed
| 4.84
| ###
| 4.84
| ###
| 7,853
| ###
| ###
| ###
| 0.0 |
2002-Dec-17 Tue
| 4.82
| 4.84
| 4.82
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-Dec-16 Mon
| 4.76
| 4.84
| 4.75
| 4.84
| 12,688
| ###
| 87.5
| 87.5
| 0.3 |
2002-Dec-13 Fri
| 4.8
| 4.8
| 4.75
| 4.8
| 57,889
| ###
| 69.2
| 69.2
| 0.3 |
2002-Dec-12 Thu
| 4.8
| 4.8
| 4.78
| 4.8
|
|
| 72.4
| 72.4
| 0.3 |
2002-Dec-11 Wed
| 4.87
| 4.88
| 4.82
| 4.82
| 64,773
| 314,149
| 30.0
| 30.0
| 0.3 |
2002-Dec-10 Tue
| 4.87
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2002-Dec-09 Mon
| 4.87
| 4.87
| 4.87
| 4.87
|
|
| 73.6
| 73.6
| 0.3 |
2002-Dec-06 Fri
| 4.87
| 4.87
| 4.87
| 4.87
| 150
| ###
| 72.8
| 72.8
| 0.3 |
2002-Dec-05 Thu
| ###
| ###
| 4.87
| 4.87
| 69,122
| ###
| ###
| ###
| 0.3 |
2002-Dec-04 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-03 Tue
| ###
| ###
| ###
| ###
| 4,040
| 0
| ###
| ###
| 0.0 |
2002-Dec-02 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-29 Fri
| 4.87
| ###
| 4.87
| ###
| 3,845
| ###
| ###
| ###
| 0.0 |
2002-Nov-28 Thu
| 4.89
| ###
| 4.87
| 4.87
|
|
| ###
| ###
| 0.3 |
2002-Nov-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| ###
| ###
| ###
| ###
| 7,683
| 0
| 75.4
| 75.4
| 0.0 |
2002-Nov-25 Mon
| 4.89
| ###
| 4.89
| ###
| 49,321
| 120,589
| 73.1
| 73.1
| 0.0 |
2002-Nov-22 Fri
| ###
| ###
| 4.88
| ###
|
|
| 70.8
| 70.8
| 0.0 |
2002-Nov-21 Thu
| ###
| ###
| 4.89
| 4.89
| 62,152
| ###
| ###
| ###
| ### |
2002-Nov-20 Wed
| ###
| ###
| 4.85
| 4.85
| 79,244
| ###
| 13.8
| 13.8
| ### |
2002-Nov-19 Tue
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-18 Mon
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-15 Fri
| ###
| 5
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Nov-14 Thu
| ###
| ###
| ###
| ###
| 10,856
| 0
| 75.1
| 75.1
| 0.0 |
2002-Nov-13 Wed
| 4.75
| ###
| 4.75
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-12 Tue
| 4.81
| 4.81
| 4.81
| 4.81
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 4.81
| 4.81
| 4.8
| 4.81
| 4,456
| ###
| ###
| ###
| ### |
2002-Nov-08 Fri
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
2002-Nov-07 Thu
| 4.83
| 4.83
| 4.83
| 4.83
|
|
| 77.3
| 77.3
| 0.3 |
2002-Nov-06 Wed
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| 27.1
| 27.1
| 0.3 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 6,370
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Nov-01 Fri
| 5.2
| 5.2
| ###
| ###
| 3,775
| ###
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| 5
| 5
| ###
| ###
| 7,025
| ###
| 28.2
| 28.2
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-28 Mon
| ###
| ###
| ###
| ###
| 10,385
| 0
| 73.4
| 73.4
| 0.0 |
2002-Oct-25 Fri
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2002-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-23 Wed
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Oct-22 Tue
| 5.5
| ###
| 5.5
| ###
| 38,645
| 106,273
| ###
| ###
| 0.0 |
2002-Oct-21 Mon
| 5.46
| 5.55
| 5.46
| 5.51
|
|
| ###
| ###
| ### |
2002-Oct-18 Fri
| 5.44
| 5.46
| 5.44
| 5.44
|
|
| ###
| ###
| 0.4 |
2002-Oct-17 Thu
| 5.44
| 5.5
| 5.43
| 5.44
| 28,359
| 154,981
| ###
| ###
| 0.4 |
2002-Oct-16 Wed
| ###
| 5.45
| ###
| 5.45
|
|
| 82.5
| 82.5
| ### |
2002-Oct-15 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-14 Mon
| 5.46
| 5.46
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2002-Oct-11 Fri
| 5.5
| 5.5
| 5.45
| 5.45
| 3,150
| 17,246
| ###
| ###
| ### |
2002-Oct-10 Thu
| 5.45
| 5.5
| 5.45
| 5.5
|
|
| ###
| ###
| 0.4 |
2002-Oct-09 Wed
| 5.51
| 5.51
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
2002-Oct-08 Tue
| 5.55
| 5.55
| 5.45
| 5.5
|
|
| 26.7
| 26.7
| 0.4 |
2002-Oct-07 Mon
| 5.57
| 5.58
| 5.5
| 5.58
|
|
| 86.5
| 86.5
| 0.4 |
2002-Oct-04 Fri
| 5.56
| ###
| 5.55
| 5.55
| 12,958
| 35,958
| 29.3
| 29.3
| ### |
2002-Oct-03 Thu
| ###
| ###
| 5.56
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-02 Wed
| ###
| ###
| 5.56
| 5.56
|
|
| 29.3
| 29.3
| 0.4 |
2002-Oct-01 Tue
| ###
| ###
| 5.59
| ###
| 6,929
| ###
| ###
| ###
| 0.0 |
2002-Sep-30 Mon
| 5.56
| ###
| 5.55
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2002-Sep-27 Fri
| 5.56
| 5.56
| 5.56
| 5.56
|
|
| 69.5
| 69.5
| 0.4 |
2002-Sep-26 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| 26.4
| 26.4
| ### |
2002-Sep-25 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2002-Sep-24 Tue
| ###
| ###
| ###
| ###
| 36,355
| 0
| ###
| ###
| 0.0 |
2002-Sep-23 Mon
| 5.51
| ###
| 5.51
| 5.53
|
|
| ###
| ###
| ### |
2002-Sep-20 Fri
| 5.52
| 5.52
| 5.5
| 5.5
| 34,154
| 188,188
| 29.1
| 29.1
| 0.4 |
2002-Sep-19 Thu
| 5.58
| ###
| 5.56
| 5.56
| 43,352
| ###
| ###
| ###
| 0.4 |
2002-Sep-18 Wed
| ###
| ###
| 5.58
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-17 Tue
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-16 Mon
| 5.55
| 5.7
| 5.55
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-13 Fri
| 5.54
| 5.55
| 5.52
| 5.55
| 18,724
| ###
| ###
| ###
| ### |
2002-Sep-12 Thu
| 5.54
| ###
| 5.54
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2002-Sep-11 Wed
| 5.52
| 5.54
| 5.5
| 5.54
|
|
| ###
| ###
| 0.4 |
2002-Sep-10 Tue
| ###
| ###
| 5.53
| 5.53
|
|
| ###
| ###
| ### |
2002-Sep-09 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-06 Fri
| 5.75
| 5.78
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2002-Sep-05 Thu
| 5.74
| 5.78
| 5.74
| 5.78
| 8,426
| ###
| ###
| ###
| 0.4 |
2002-Sep-04 Wed
| 5.55
| 5.7
| 5.45
| 5.7
| 21,948
| ###
| 92.8
| 92.8
| 0.4 |
2002-Sep-03 Tue
| 5.48
| 5.7
| 5.48
| ###
| 40,129
| 224,321
| 87.4
| 87.4
| 0.0 |
2002-Sep-02 Mon
| 5.5
| 5.5
| 5.5
| 5.5
| 0
|
|
|
| 0.4 |
2002-Aug-30 Fri
| ###
| 5.55
| ###
| 5.5
| 33,450
| 92,823
| ###
| ###
| 0.4 |
2002-Aug-29 Thu
| 4.5
| 4.7
| 4.45
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Aug-28 Wed
| ###
| ###
| ###
| ###
| 1,620
| 0
| 72.3
| 72.3
| 0.0 |
2002-Aug-27 Tue
| 4.4
| 4.4
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2002-Aug-26 Mon
| 4.4
| 4.5
| 4.4
| 4.5
| 1,244
| ###
| ###
| ###
| ### |
2002-Aug-23 Fri
| ###
| 4.4
| ###
| 4.4
|
|
| 78.9
| 78.9
| 0.3 |
2002-Aug-22 Thu
| 4.5
| 4.5
| ###
| ###
| 18,059
| ###
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 73.6
| 73.6
| ### |
2002-Aug-20 Tue
| 4.45
| 4.55
| 4.45
| 4.45
|
|
| 73.6
| 73.6
| 0.3 |
2002-Aug-19 Mon
| 4.5
| 4.5
| 4.45
| 4.45
|
|
| 20.6
| 20.6
| 0.3 |
2002-Aug-16 Fri
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 17.7
| 17.7
| ### |
2002-Aug-15 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Aug-14 Wed
| 4.55
| 4.55
| 4.52
| 4.55
| 607,272
| 2,753,978
| ###
| ###
| 0.3 |
2002-Aug-13 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2002-Aug-12 Mon
| 4.56
| ###
| 4.55
| ###
| 91,382
| ###
| 79.4
| 79.4
| 0.0 |
2002-Aug-09 Fri
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 69.8
| 69.8
| 0.3 |
2002-Aug-08 Thu
| 4.56
| ###
| 4.55
| ###
| 16,947
| 38,554
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 71.9
| 71.9
| 0.3 |
2002-Aug-06 Tue
| 4.55
| 4.55
| 4.52
| 4.55
| 4,843
| ###
| ###
| ###
| 0.3 |
2002-Aug-05 Mon
| 4.55
| 4.7
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Aug-02 Fri
| ###
| ###
| 4.55
| 4.55
| 8,848
| 20,129
| ###
| ###
| 0.3 |
2002-Aug-01 Thu
| ###
| ###
| ###
| ###
| 18,143
| 0
| 13.5
| 13.5
| 0.0 |
2002-Jul-31 Wed
| ###
| ###
| ###
| ###
| 241
| 0
| ###
| ###
| 0.0 |
2002-Jul-30 Tue
| ###
| ###
| ###
| ###
| 959
| 0
| ###
| ###
| 0.0 |
2002-Jul-29 Mon
| ###
| ###
| 4.55
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Jul-26 Fri
| 4.55
| 4.55
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2002-Jul-25 Thu
| 4.5
| 4.51
| 4.5
| 4.51
|
|
| ###
| ###
| 0.3 |
2002-Jul-24 Wed
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 84.4
| 84.4
| 0.3 |
2002-Jul-23 Tue
| ###
| 4.43
| ###
| 4.43
|
|
| ###
| ###
| ### |
2002-Jul-22 Mon
| 4.42
| 4.43
| 4.42
| 4.43
|
|
| 66.5
| 66.5
| ### |
2002-Jul-19 Fri
| 4.56
| 4.56
| 4.45
| 4.45
| 6,422
| ###
| ###
| ###
| 0.3 |
2002-Jul-18 Thu
| 4.56
| 4.56
| 4.56
| 4.56
|
|
| ###
| ###
| 0.3 |
2002-Jul-17 Wed
| ###
| ###
| 4.59
| 4.59
|
|
| 47.5
| 47.5
| 0.3 |
2002-Jul-16 Tue
| ###
| ###
| ###
| ###
|
|
| 21.0
| 21.0
| 0.0 |
2002-Jul-15 Mon
| 4.78
| 4.8
| 4.75
| 4.77
|
|
| 31.5
| 31.5
| ### |
2002-Jul-12 Fri
| 4.77
| 4.8
| 4.77
| 4.8
| 44,252
| 211,745
| ###
| ###
| 0.3 |
2002-Jul-11 Thu
| 4.8
| ###
| 4.77
| 4.8
| 53,543
| ###
| 77.3
| 77.3
| 0.3 |
2002-Jul-10 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Jul-09 Tue
| 4.7
| 4.79
| 4.7
| 4.75
|
|
| 78.2
| 78.2
| ### |
2002-Jul-08 Mon
| ###
| 4.7
| ###
| 4.7
| 540,826
| 1,270,941
| 84.7
| 84.7
| 0.3 |
2002-Jul-05 Fri
| ###
| ###
| ###
| ###
| 13,953
| 0
| ###
| ###
| 0.0 |
2002-Jul-04 Thu
| ###
| ###
| ###
| ###
|
|
| 72.6
| 72.6
| 0.0 |
2002-Jul-03 Wed
| ###
| ###
| ###
| ###
| 6,487
| 0
| ###
| ###
| 0.0 |
2002-Jul-02 Tue
| ###
| 4.75
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2002-Jul-01 Mon
| ###
| 4.72
| ###
| ###
|
|
| 71.8
| 71.8
| 0.0 |
2002-Jun-28 Fri
| ###
| ###
| ###
| ###
| 56,826
| 0
| 64.2
| 64.2
| 0.0 |
2002-Jun-27 Thu
| 4.75
| 4.75
| 4.7
| 4.7
| 38,175
| 180,376
| ###
| ###
| 0.3 |
2002-Jun-26 Wed
| 4.75
| 4.81
| 4.75
| 4.75
| 19,256
| 92,043
| 82.4
| 82.4
| ### |
2002-Jun-25 Tue
| 4.75
| 4.82
| 4.75
| 4.75
| 6,456
| ###
| 79.1
| 79.1
| ### |
2002-Jun-24 Mon
| 4.75
| 4.85
| 4.75
| 4.75
|
|
| 76.8
| 76.8
| ### |
2002-Jun-21 Fri
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2002-Jun-20 Thu
| ###
| ###
| ###
| ###
| 3,498,386
| 0
| ###
| ###
| 0.0 |
2002-Jun-19 Wed
| ###
| 4.7
| ###
| ###
|
|
| 79.4
| 79.4
| 0.0 |
2002-Jun-18 Tue
| 4.7
| 4.7
| ###
| ###
| 13,771
| ###
| 19.3
| 19.3
| 0.0 |
2002-Jun-17 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| ###
| 4.55
| ###
|
|
| 75.4
| 75.4
| 0.0 |
2002-Jun-12 Wed
| 4.7
| 4.7
| ###
| ###
| 25,970
| 61,029
| ###
| ###
| 0.0 |
2002-Jun-11 Tue
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Jun-07 Fri
| 4.7
| 4.71
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Jun-06 Thu
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| 80.6
| 80.6
| 0.0 |
2002-Jun-04 Tue
| 4.55
| 4.56
| 4.51
| 4.56
|
|
| ###
| ###
| 0.3 |
2002-Jun-03 Mon
| 4.55
| 4.55
| 4.51
| 4.52
|
|
| 27.2
| 27.2
| 0.3 |
2002-May-31 Fri
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| 75.6
| 75.6
| 0.3 |
2002-May-30 Thu
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2002-May-29 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 1,650
| 7,425
| ###
| ###
| ### |
2002-May-28 Tue
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| 73.0
| 73.0
| ### |
2002-May-27 Mon
| 4.55
| 4.55
| 4.5
| 4.5
| 12,977
| 58,720
| ###
| ###
| ### |
2002-May-24 Fri
| 4.55
| 4.55
| 4.55
| 4.55
| 502,280
| 2,285,374
| 65.4
| 65.4
| 0.3 |
2002-May-23 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 75.6
| 75.6
| 0.3 |
2002-May-22 Wed
| 4.51
| 4.55
| 4.5
| 4.55
|
|
| 74.7
| 74.7
| 0.3 |
2002-May-21 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 76.9
| 76.9
| ### |
2002-May-20 Mon
| 4.5
| 4.5
| 4.5
| 4.5
| 73,245
| ###
| ###
| ###
| ### |
2002-May-17 Fri
| ###
| ###
| 4.5
| 4.5
|
|
| 12.9
| 12.9
| ### |
2002-May-16 Thu
| 4.41
| 4.5
| ###
| 4.5
|
|
| 83.9
| 83.9
| ### |
2002-May-15 Wed
| ###
| ###
| 4.58
| 4.58
| 108,177
| 247,725
| 30.1
| 30.1
| 0.3 |
2002-May-14 Tue
| ###
| ###
| ###
| ###
| 200,445
| 0
| 73.0
| 73.0
| 0.0 |
2002-May-13 Mon
| ###
| ###
| ###
| ###
| 3,971
| 0
| ###
| ###
| 0.0 |
2002-May-10 Fri
| 4.78
| 4.78
| 4.7
| 4.7
| 25,158
| 119,248
| 19.5
| 19.5
| 0.3 |
2002-May-09 Thu
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| 79.1
| 79.1
| ### |
2002-May-08 Wed
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2002-May-07 Tue
| 4.85
| 4.85
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2002-May-06 Mon
| 4.81
| 4.84
| 4.81
| 4.84
|
|
| ###
| ###
| 0.3 |
2002-May-03 Fri
| 4.85
| 4.85
| 4.8
| 4.81
| 14,186
| 68,447
| 28.0
| 28.0
| ### |
2002-May-02 Thu
| 4.85
| 4.85
| 4.8
| 4.8
| 2,378
| 11,473
| ###
| ###
| 0.3 |
2002-May-01 Wed
| 4.8
| 4.85
| 4.8
| 4.85
| 3,026
| ###
| ###
| ###
| ### |
2002-Apr-30 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 76.8
| 76.8
| 0.3 |
2002-Apr-29 Mon
| 4.84
| 4.84
| 4.81
| 4.81
|
|
| 36.0
| 36.0
| ### |
2002-Apr-26 Fri
| 4.84
| 4.84
| 4.84
| 4.84
|
|
| 68.8
| 68.8
| 0.3 |
2002-Apr-24 Wed
| 4.89
| ###
| 4.83
| 4.86
| 22,820
| ###
| ###
| ###
| 0.3 |
2002-Apr-23 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 75.1
| 75.1
| 0.3 |
2002-Apr-22 Mon
| 4.8
| 4.82
| 4.8
| 4.82
|
|
| ###
| ###
| 0.3 |
2002-Apr-19 Fri
| 4.85
| 4.89
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Apr-18 Thu
| 4.85
| 4.85
| 4.77
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Apr-17 Wed
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2002-Apr-16 Tue
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Apr-15 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.2
| 71.2
| 0.3 |
2002-Apr-12 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 5,358
| ###
| 71.4
| 71.4
| 0.3 |
2002-Apr-11 Thu
| 4.78
| 4.78
| 4.78
| 4.78
|
|
| ###
| ###
| ### |
2002-Apr-10 Wed
| 4.8
| 4.8
| 4.78
| 4.78
| 13,172
| ###
| 30.2
| 30.2
| ### |
2002-Apr-09 Tue
| 4.8
| 4.8
| 4.8
| 4.8
| 2,580
| 12,384
| ###
| ###
| 0.3 |
2002-Apr-08 Mon
| 4.75
| 4.82
| 4.75
| 4.82
| 10,087
| ###
| 85.0
| 85.0
| 0.3 |
2002-Apr-05 Fri
| 4.75
| 4.78
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2002-Apr-04 Thu
| 4.78
| 4.78
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2002-Apr-03 Wed
| 4.78
| 4.78
| 4.75
| 4.75
| 17,654
| 84,121
| 30.2
| 30.2
| ### |
2002-Apr-02 Tue
| 4.85
| 4.89
| 4.8
| 4.89
| 10,420
| 50,484
| ###
| ###
| ### |
2002-Mar-28 Thu
| 4.87
| 4.87
| 4.85
| 4.85
|
|
| 26.4
| 26.4
| ### |
2002-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 4.89
| ###
| 4,929
| 12,051
| 77.1
| 77.1
| 0.0 |
2002-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| 4.87
| 4.87
| 13,753
| 33,488
| ###
| ###
| 0.3 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Mar-14 Thu
| 4.76
| ###
| 4.76
| ###
| 854
| ###
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 4.73
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-12 Tue
| 4.71
| 4.75
| 4.71
| 4.72
| 12,642
| ###
| 72.9
| 72.9
| 0.3 |
2002-Mar-11 Mon
| 4.75
| 4.76
| 4.71
| 4.71
|
|
| 27.6
| 27.6
| ### |
2002-Mar-08 Fri
| 4.86
| ###
| 4.75
| 4.75
|
|
| 15.2
| 15.2
| ### |
2002-Mar-07 Thu
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| 28.4
| 28.4
| ### |
2002-Mar-06 Wed
| 4.8
| 4.86
| 4.8
| 4.86
| 18,743
| 90,528
| 80.4
| 80.4
| 0.3 |
2002-Mar-05 Tue
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| 87.3
| 87.3
| 0.3 |
2002-Mar-04 Mon
| 4.7
| 4.7
| ###
| 4.7
| 5,145
| ###
| ###
| ###
| 0.3 |
2002-Mar-01 Fri
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Feb-28 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-27 Wed
| 4.75
| 4.8
| ###
| ###
| 8,248
| ###
| 21.3
| 21.3
| 0.0 |
2002-Feb-26 Tue
| 4.8
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2002-Feb-25 Mon
| 4.87
| 4.87
| 4.86
| 4.86
| 548
| ###
| 36.1
| 36.1
| 0.3 |
2002-Feb-22 Fri
| 4.87
| 4.87
| 4.87
| 4.87
| 0
|
|
|
| 0.3 |
2002-Feb-21 Thu
| 4.88
| ###
| 4.87
| 4.87
| 6,083
| ###
| 33.7
| 33.7
| 0.3 |
2002-Feb-20 Wed
| ###
| 5
| 4.88
| 4.88
| 10,857
| ###
| 20.6
| 20.6
| 0.3 |
2002-Feb-19 Tue
| ###
| ###
| 4.88
| ###
| 104,381
| 254,689
| 84.8
| 84.8
| 0.0 |
2002-Feb-18 Mon
| 4.85
| ###
| 4.81
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-15 Fri
| ###
| 4.7
| ###
| 4.7
| 24,442
| ###
| ###
| ###
| 0.3 |
2002-Feb-14 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2002-Feb-13 Wed
| 4.81
| 4.81
| ###
| ###
| 3,643
| ###
| ###
| ###
| 0.0 |
2002-Feb-12 Tue
| ###
| ###
| 4.73
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-11 Mon
| ###
| 4.8
| ###
| 4.8
|
|
| 90.4
| 90.4
| 0.3 |
2002-Feb-08 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-07 Thu
| ###
| ###
| ###
| ###
| 30,544
| 0
| ###
| ###
| 0.0 |
2002-Feb-06 Wed
| 4.657
| ###
| ###
| ###
| 8,650
| 0
| 27.7
| 27.7
| 0.0 |
2002-Feb-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-04 Mon
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2002-Feb-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-31 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 1,745
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-24 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| ###
| ###
| ###
| ###
|
|
| 67.9
| 67.9
| 0.0 |
2002-Jan-18 Fri
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 71.0
| 71.0
| 0.3 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2002-Jan-15 Tue
| 4.55
| ###
| 4.55
| ###
| 11,824
| ###
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 77.7
| 77.7
| 0.3 |
2002-Jan-11 Fri
| ###
| 4.7
| ###
| 4.7
| 3,242
| ###
| 70.7
| 70.7
| 0.3 |
2002-Jan-10 Thu
| 4.7
| 4.7
| 4.7
| 4.7
| 158
| 742
| 67.2
| 67.2
| 0.3 |
2002-Jan-09 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 131,123
| 0
| ###
| ###
| 0.0 |
2002-Jan-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-04 Fri
| ###
| ###
| ###
| ###
| 5,271
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| ###
| ###
| ###
| 729
| 0
| 74.0
| 74.0
| 0.0 |
2002-Jan-02 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-31 Mon
| 4.71
| 4.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-28 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-27 Thu
| ###
| ###
| ###
| ###
| 950
| 0
| 62.2
| 62.2
| 0.0 |
2001-Dec-24 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Dec-21 Fri
| 4.45
| ###
| 4.45
| ###
|
|
| 90.2
| 90.2
| 0.0 |
2001-Dec-20 Thu
| 4.5
| 4.5
| ###
| ###
|
|
| 7.0
| 7.0
| 0.0 |
2001-Dec-19 Wed
| ###
| ###
| 4.57
| 4.59
| 32,349
| ###
| ###
| ###
| 0.3 |
2001-Dec-18 Tue
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| ###
| 4.7
| ###
| ###
| 4,148
| 9,747
| ###
| ###
| 0.0 |
2001-Dec-14 Fri
| ###
| ###
| ###
| ###
| 16,187
| 0
| ###
| ###
| 0.0 |
2001-Dec-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-12 Wed
| 4.857
| 4.857
| 4.79
| ###
| 6,583
| 31,753
| ###
| ###
| 0.0 |
2001-Dec-11 Tue
| 4.7
| ###
| 4.7
| ###
|
|
| 93.9
| 93.9
| 0.0 |
2001-Dec-10 Mon
| 4.7
| 4.7
| ###
| 4.7
| 23,877
| ###
| 70.5
| 70.5
| 0.3 |
2001-Dec-07 Fri
| 4.86
| 4.86
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Dec-06 Thu
| ###
| ###
| 4.86
| 4.86
|
|
| 33.1
| 33.1
| 0.3 |
2001-Dec-05 Wed
| ###
| ###
| 4.86
| 4.86
| 2,445
| 5,941
| ###
| ###
| 0.3 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| 4.88
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2001-Nov-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| ###
| ###
| ###
| 3,351
| 0
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| ###
| ###
| 2,355
| 0
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| ###
| ###
| ###
| ###
| 5,350
| 0
| 26.4
| 26.4
| 0.0 |
2001-Nov-22 Thu
| ###
| ###
| ###
| ###
| 2,383
| 0
| 70.0
| 70.0
| 0.0 |
2001-Nov-21 Wed
| ###
| ###
| ###
| ###
| 7,558
| 0
| ###
| ###
| 0.0 |
2001-Nov-20 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
2001-Nov-19 Mon
| ###
| ###
| ###
| ###
| 3,889
| 0
| ###
| ###
| 0.0 |
2001-Nov-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-15 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-14 Wed
| ###
| ###
| ###
| ###
| 5,583
| 0
| 67.1
| 67.1
| 0.0 |
2001-Nov-13 Tue
| ###
| ###
| ###
| ###
| 109,828
| 0
| ###
| ###
| 0.0 |
2001-Nov-12 Mon
| 4.981
| 4.981
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2001-Nov-09 Fri
| 5
| 5
| ###
| 5
| 136,173
| ###
| 69.1
| 69.1
| 0.4 |
2001-Nov-08 Thu
| 5
| 5
| 5
| 5
| 7,250
| 36,250
| 65.4
| 65.4
| 0.4 |
2001-Nov-07 Wed
| 5
| 5
| 5
| 5
|
|
| 74.3
| 74.3
| 0.4 |
2001-Nov-06 Tue
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2001-Nov-05 Mon
| ###
| ###
| ###
| 5
| 60,622
| 0
| 42.3
| 42.3
| 0.4 |
2001-Nov-02 Fri
| ###
| ###
| 5
| ###
| 27,950
| 69,875
| 71.3
| 71.3
| 0.0 |
2001-Nov-01 Thu
| ###
| ###
| ###
| ###
|
|
| 71.2
| 71.2
| 0.0 |
2001-Oct-31 Wed
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2001-Oct-30 Tue
| 5
| ###
| 5
| ###
| 5,955
| 14,887
| ###
| ###
| 0.0 |
2001-Oct-29 Mon
| 4.86
| 5
| 4.86
| 5
|
|
| ###
| ###
| 0.4 |
2001-Oct-26 Fri
| 4.8
| 4.85
| 4.8
| 4.85
|
|
| ###
| ###
| ### |
2001-Oct-25 Thu
| ###
| 4.75
| ###
| 4.75
|
|
| ###
| ###
| ### |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 4.79
| 4.8
| 4.7
| 4.7
|
|
| 18.0
| 18.0
| 0.3 |
2001-Oct-22 Mon
| ###
| 4.7
| ###
| ###
| 341,278
| ###
| 72.0
| 72.0
| 0.0 |
2001-Oct-19 Fri
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-18 Thu
| ###
| ###
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Oct-17 Wed
| 4.53
| ###
| 4.53
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-16 Tue
| 4.4
| 4.7
| 4.4
| 4.7
|
|
| 95.6
| 95.6
| 0.3 |
2001-Oct-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-12 Fri
| ###
| ###
| ###
| ###
| 12,042
| 0
| 25.1
| 25.1
| 0.0 |
2001-Oct-11 Thu
| ###
| ###
| 4
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-10 Wed
| 3.958
| ###
| 3.958
| 4
| 1,870
| ###
| ###
| ###
| 0.3 |
2001-Oct-09 Tue
| ###
| ###
| ###
| ###
| 8,654
| 0
| 7.7
| 7.7
| 0.0 |
2001-Oct-08 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-05 Fri
| 4.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-04 Thu
| 4.4
| 4.4
| 4.4
| 4.4
| 0
|
|
|
| 0.3 |
2001-Oct-03 Wed
| 4.4
| 4.4
| ###
| 4.4
| 621,829
| 1,368,023
| 73.4
| 73.4
| 0.3 |
2001-Oct-02 Tue
| 4.42
| 4.5
| 4.42
| 4.5
|
|
| 74.9
| 74.9
| ### |
2001-Oct-01 Mon
| 4.43
| 4.43
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
2001-Sep-28 Fri
| 4.4
| 4.4
| 4.25
| 4.4
| 1,207,849
| 5,223,946
| 61.2
| 61.2
| 0.3 |
2001-Sep-27 Thu
| ###
| 4.51
| 4.4
| 4.4
| 214,871
| 957,250
| ###
| ###
| 0.3 |
2001-Sep-26 Wed
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
2001-Sep-25 Tue
| 4.2
| 4.2
| ###
| ###
| 22,220
| ###
| 19.1
| 19.1
| 0.0 |
2001-Sep-24 Mon
| 4.25
| 4.25
| 4.23
| 4.24
| 31,740
| 134,577
| ###
| ###
| 0.3 |
2001-Sep-21 Fri
| ###
| ###
| ###
| ###
| 123,222
| 0
| 70.4
| 70.4
| 0.0 |
2001-Sep-20 Thu
| 4.51
| 4.51
| ###
| ###
| 670
| ###
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| ###
| 4.5
| ###
| ###
| 3,125
| ###
| 63.8
| 63.8
| 0.0 |
2001-Sep-18 Tue
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| 4.25
| ###
| 4.2
| 4.2
| 256,057
| ###
| 55.9
| 55.9
| ### |
2001-Sep-14 Fri
| 4.4
| 4.4
| 4.25
| 4.25
| 7,025
| 30,383
| 29.3
| 29.3
| ### |
2001-Sep-13 Thu
| 4.42
| 4.42
| 4.41
| 4.41
|
|
| 29.9
| 29.9
| ### |
2001-Sep-12 Wed
| 4.41
| 4.41
| 4.41
| 4.41
|
|
| 70.9
| 70.9
| ### |
2001-Sep-11 Tue
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Sep-10 Mon
| 4.57
| 4.7
| 4.57
| 4.7
|
|
| 85.2
| 85.2
| 0.3 |
2001-Sep-07 Fri
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2001-Sep-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-05 Wed
| ###
| ###
| 4.55
| 4.55
| 14,270
| ###
| 26.7
| 26.7
| 0.3 |
2001-Sep-04 Tue
| 4.56
| 4.56
| 4.56
| 4.56
| 5,087
| ###
| ###
| ###
| 0.3 |
2001-Sep-03 Mon
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| 35.1
| 35.1
| 0.3 |
2001-Aug-31 Fri
| 4.55
| 4.57
| 4.55
| 4.57
|
|
| ###
| ###
| ### |
2001-Aug-30 Thu
| 4.55
| ###
| 4.55
| ###
| 34,023
| ###
| 86.9
| 86.9
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Aug-28 Tue
| 4.58
| 4.58
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Aug-27 Mon
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| 70.7
| 70.7
| 0.3 |
2001-Aug-24 Fri
| 4.587
| 4.587
| 4.55
| 4.55
|
|
| 24.8
| 24.8
| 0.3 |
2001-Aug-23 Thu
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2001-Aug-22 Wed
| 4.55
| ###
| 4.55
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2001-Aug-21 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-20 Mon
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-17 Fri
| ###
| ###
| 4.55
| 4.55
|
|
| 21.1
| 21.1
| 0.3 |
2001-Aug-16 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Aug-15 Wed
| 4.51
| 4.55
| 4.51
| 4.55
| 7,127
| 32,285
| ###
| ###
| 0.3 |
2001-Aug-14 Tue
| ###
| ###
| 4.5
| 4.51
| 7,056
| 15,876
| 18.5
| 18.5
| 0.3 |
2001-Aug-13 Mon
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Aug-10 Fri
| 4.55
| 4.55
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2001-Aug-08 Wed
| 4.55
| 4.7
| 4.55
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Aug-07 Tue
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 24.3
| 24.3
| ### |
2001-Aug-06 Mon
| 4.51
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-03 Fri
| 4.56
| 4.56
| 4.46
| 4.46
| 12,780
| ###
| 15.4
| 15.4
| 0.3 |
2001-Aug-02 Thu
| 4.55
| 4.55
| 4.55
| 4.55
| 552
| ###
| ###
| ###
| 0.3 |
2001-Aug-01 Wed
| 4.5
| 4.55
| 4.46
| 4.55
|
|
| 76.4
| 76.4
| 0.3 |
2001-Jul-31 Tue
| 4.5
| 4.5
| 4.46
| 4.47
| 7,884
| 35,320
| ###
| ###
| ### |
2001-Jul-30 Mon
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| 27.1
| 27.1
| ### |
2001-Jul-27 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 66.6
| 66.6
| ### |
2001-Jul-26 Thu
| ###
| ###
| ###
| ###
| 1,840
| 0
| 37.5
| 37.5
| 0.0 |
2001-Jul-25 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-23 Mon
| 4.7
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Jul-20 Fri
| 4.7
| 4.7
| ###
| 4.7
|
|
| 75.4
| 75.4
| 0.3 |
2001-Jul-19 Thu
| 4.7
| 4.7
| ###
| 4.7
| 71,054
| 166,976
| 73.2
| 73.2
| 0.3 |
2001-Jul-18 Wed
| ###
| ###
| ###
| ###
| 1,653
| 0
| ###
| ###
| 0.0 |
2001-Jul-17 Tue
| ###
| 4.8
| 4.7
| 4.7
| 201,247
| 955,923
| 21.5
| 21.5
| 0.3 |
2001-Jul-16 Mon
| 4.8
| 4.81
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Jul-13 Fri
| 4.7
| 4.7
| ###
| 4.7
|
|
| 70.8
| 70.8
| 0.3 |
2001-Jul-12 Thu
| ###
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-11 Wed
| 4.72
| 4.75
| 4.7
| 4.73
|
|
| ###
| ###
| 0.3 |
2001-Jul-10 Tue
| ###
| ###
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Jul-09 Mon
| 4.81
| 4.81
| 4.81
| 4.81
| 0
|
|
|
| ### |
2001-Jul-06 Fri
| 4.81
| 4.85
| 4.81
| 4.81
|
|
| 73.4
| 73.4
| ### |
2001-Jul-05 Thu
| ###
| ###
| 4.83
| ###
| 34,059
| 82,252
| ###
| ###
| 0.0 |
2001-Jul-04 Wed
| 4.79
| 5
| 4.7
| 5
|
|
| 93.0
| 93.0
| 0.4 |
2001-Jul-03 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2001-Jul-02 Mon
| 4.5
| ###
| 4.5
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-29 Fri
| 4.41
| 4.5
| 4.41
| 4.5
| 15,886
| 70,772
| ###
| ###
| ### |
2001-Jun-28 Thu
| 4.4
| 4.41
| 4.4
| 4.41
| 5,248
| ###
| ###
| ###
| ### |
2001-Jun-27 Wed
| 4.5
| 4.5
| 4.4
| 4.4
|
|
| 20.2
| 20.2
| 0.3 |
2001-Jun-26 Tue
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 78.2
| 78.2
| ### |
2001-Jun-25 Mon
| 4.457
| 4.457
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2001-Jun-22 Fri
| 4.4
| 4.5
| 4.4
| 4.5
|
|
| ###
| ###
| ### |
2001-Jun-21 Thu
| 4.42
| 4.42
| 4.4
| 4.4
| 109,525
| ###
| 32.4
| 32.4
| 0.3 |
2001-Jun-20 Wed
| 4.5
| 4.5
| 4.45
| 4.45
| 109,227
| ###
| ###
| ###
| 0.3 |
2001-Jun-19 Tue
| 4.45
| 4.55
| 4.45
| 4.5
|
|
| 81.4
| 81.4
| ### |
2001-Jun-18 Mon
| 4.5
| 4.5
| 4.47
| 4.5
| 2,386
| ###
| 74.9
| 74.9
| ### |
2001-Jun-15 Fri
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
2001-Jun-14 Thu
| 4.44
| 4.5
| 4.4
| 4.4
| 25,681
| 114,280
| ###
| ###
| 0.3 |
2001-Jun-13 Wed
| 4.5
| 4.5
| 4.44
| 4.44
|
|
| 30.8
| 30.8
| 0.3 |
2001-Jun-12 Tue
| 4.5
| 4.5
| 4.4
| 4.4
| 19,654
| ###
| ###
| ###
| 0.3 |
2001-Jun-11 Mon
| 4.41
| 4.41
| 4.41
| 4.41
| 0
|
|
|
| ### |
2001-Jun-08 Fri
| 4.45
| 4.45
| 4.4
| 4.41
| 59,748
| 264,384
| ###
| ###
| ### |
2001-Jun-07 Thu
| 4.4
| 4.42
| 4.4
| 4.42
|
|
| ###
| ###
| 0.3 |
2001-Jun-06 Wed
| 4.48
| 4.48
| 4.4
| 4.4
| 29,581
| ###
| 26.0
| 26.0
| 0.3 |
2001-Jun-05 Tue
| 4.46
| 4.5
| 4.46
| 4.47
|
|
| ###
| ###
| ### |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| 4.57
| 4.57
| 6,250
| 14,281
| 22.5
| 22.5
| ### |
2001-May-31 Thu
| ###
| ###
| ###
| ###
|
|
| 74.1
| 74.1
| 0.0 |
2001-May-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-29 Tue
| 4.73
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-28 Mon
| 4.75
| 4.75
| 4.7
| 4.7
| 21,480
| ###
| 29.7
| 29.7
| 0.3 |
2001-May-25 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-May-24 Thu
| ###
| 4.73
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-23 Wed
| ###
| 4.75
| ###
| 4.7
| 2,675
| 6,353
| 74.1
| 74.1
| 0.3 |
2001-May-22 Tue
| 4.75
| 4.75
| 4.7
| 4.7
| 93,822
| ###
| ###
| ###
| 0.3 |
2001-May-21 Mon
| 4.8
| 4.8
| 4.7
| 4.71
|
|
| 22.4
| 22.4
| ### |
2001-May-18 Fri
| 4.81
| 4.81
| 4.81
| 4.81
| 0
|
|
|
| ### |
2001-May-17 Thu
| 4.75
| 4.81
| 4.75
| 4.81
|
|
| 78.4
| 78.4
| ### |
2001-May-16 Wed
| ###
| ###
| 4.7
| 4.75
|
|
| ###
| ###
| ### |
2001-May-15 Tue
| 4.8
| 4.8
| 4.7
| 4.7
|
|
| 15.6
| 15.6
| 0.3 |
2001-May-14 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 82.0
| 82.0
| 0.3 |
2001-May-11 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 8,045
| ###
| 72.5
| 72.5
| 0.3 |
2001-May-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-09 Wed
| 4.74
| 4.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-08 Tue
| ###
| 4.84
| ###
| 4.84
|
|
| 79.5
| 79.5
| 0.3 |
2001-May-07 Mon
| 4.8
| 4.84
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2001-May-04 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 0
|
|
|
| 0.3 |
2001-May-03 Thu
| 4.842
| 4.842
| 4.8
| 4.8
|
|
| 27.5
| 27.5
| 0.3 |
2001-May-02 Wed
| 4.8
| 4.84
| 4.8
| 4.84
|
|
| ###
| ###
| 0.3 |
2001-May-01 Tue
| 4.8
| 4.8
| 4.78
| 4.78
| 1,979
| 9,479
| 34.0
| 34.0
| ### |
2001-Apr-30 Mon
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Apr-27 Fri
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
2001-Apr-26 Thu
| 4.8
| 4.8
| 4.75
| 4.75
| 9,229
| ###
| 24.8
| 24.8
| ### |
2001-Apr-25 Wed
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 4.76
| 4.76
| 4.75
| 4.75
|
|
| 33.7
| 33.7
| ### |
2001-Apr-23 Mon
| 4.75
| 4.75
| 4.75
| 4.75
| 0
|
|
|
| ### |
2001-Apr-20 Fri
| 4.75
| 4.75
| 4.75
| 4.75
| 1,250
| ###
| ###
| ###
| ### |
2001-Apr-19 Thu
| 4.72
| 4.75
| 4.72
| 4.75
| 7,950
| 37,643
| 75.1
| 75.1
| ### |
2001-Apr-18 Wed
| 4.7
| 4.75
| 4.7
| 4.7
| 108,183
| ###
| 66.6
| 66.6
| 0.3 |
2001-Apr-17 Tue
| 4.7
| 4.7
| 4.7
| 4.7
| 3,070
| 14,429
| 76.6
| 76.6
| 0.3 |
2001-Apr-16 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2001-Apr-13 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 0
|
|
|
| 0.3 |
2001-Apr-12 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
2001-Apr-11 Wed
| 4.56
| 4.7
| 4.56
| 4.7
|
|
| 86.1
| 86.1
| 0.3 |
2001-Apr-10 Tue
| 4.56
| 4.56
| 4.55
| 4.55
| 26,042
| 118,621
| 35.6
| 35.6
| 0.3 |
2001-Apr-09 Mon
| ###
| ###
| 4.56
| 4.56
| 5,928
| ###
| ###
| ###
| 0.3 |
2001-Apr-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Apr-05 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| 4.55
| 4.55
| 4.55
| 4.55
| 6,642
| 30,221
| ###
| ###
| 0.3 |
2001-Apr-03 Tue
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 73.6
| 73.6
| 0.3 |
2001-Apr-02 Mon
| 4.56
| 4.56
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Mar-29 Thu
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Mar-28 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| 72.4
| 72.4
| 0.3 |
2001-Mar-27 Tue
| ###
| 4.75
| 4.55
| 4.55
| 16,585
| 77,120
| ###
| ###
| 0.3 |
2001-Mar-26 Mon
| 4.55
| 4.58
| 4.55
| 4.58
|
|
| ###
| ###
| 0.3 |
2001-Mar-23 Fri
| 4.57
| 4.57
| 4.55
| 4.55
| 3,080
| 14,044
| ###
| ###
| 0.3 |
2001-Mar-22 Thu
| 4.51
| 4.51
| 4.5
| 4.5
|
|
| 39.6
| 39.6
| ### |
2001-Mar-21 Wed
| 4.5
| 4.5
| 4.46
| 4.46
| 780
| ###
| ###
| ###
| 0.3 |
2001-Mar-20 Tue
| 4.53
| 4.53
| 4.5
| 4.5
|
|
| 27.8
| 27.8
| ### |
2001-Mar-19 Mon
| 4.51
| 4.51
| 4.51
| 4.51
|
|
| 79.1
| 79.1
| 0.3 |
2001-Mar-16 Fri
| 4.54
| 4.56
| 4.51
| 4.51
|
|
| ###
| ###
| 0.3 |
2001-Mar-15 Thu
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
2001-Mar-14 Wed
| 4.55
| 4.55
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Mar-13 Tue
| 4.55
| 4.55
| 4.55
| 4.55
| 2,148
| 9,773
| 76.8
| 76.8
| 0.3 |
2001-Mar-12 Mon
| ###
| ###
| 4.57
| 4.57
| 22,278
| ###
| ###
| ###
| ### |
2001-Mar-09 Fri
| 4.56
| 4.59
| 4.56
| 4.58
| 105,575
| ###
| 76.5
| 76.5
| 0.3 |
2001-Mar-08 Thu
| 4.56
| 4.57
| 4.56
| 4.56
| 23,420
| ###
| ###
| ###
| 0.3 |
2001-Mar-07 Wed
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2001-Mar-06 Tue
| ###
| ###
| ###
| ###
| 2,675
| 0
| ###
| ###
| 0.0 |
2001-Mar-05 Mon
| ###
| ###
| ###
| ###
| 2,625
| 0
| 32.1
| 32.1
| 0.0 |
2001-Mar-02 Fri
| ###
| ###
| ###
| ###
| 17,047
| 0
| ###
| ###
| 0.0 |
2001-Mar-01 Thu
| 4.649
| 4.649
| 4.649
| 4.649
|
|
| 70.5
| 70.5
| 0.3 |
2001-Feb-28 Wed
| ###
| 4.72
| ###
| ###
| 5,340
| ###
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| ###
| ###
| ###
| ###
| 1,929
| 0
| ###
| ###
| 0.0 |
2001-Feb-26 Mon
| ###
| ###
| 4.59
| ###
|
|
| 29.4
| 29.4
| 0.0 |
2001-Feb-23 Fri
| 4.7
| 4.7
| ###
| ###
| 18,483
| ###
| ###
| ###
| 0.0 |
2001-Feb-22 Thu
| 4.7
| 4.75
| 4.7
| 4.75
| 750
| 3,543
| ###
| ###
| ### |
2001-Feb-21 Wed
| 4.572
| ###
| 4.572
| ###
| 357,228
| 816,623
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Feb-19 Mon
| ###
| ###
| 4.59
| ###
| 12,750
| ###
| 31.9
| 31.9
| 0.0 |
2001-Feb-16 Fri
| 4.73
| 4.73
| 4.7
| 4.7
| 60,572
| ###
| 35.2
| 35.2
| 0.3 |
2001-Feb-15 Thu
| 4.71
| 4.75
| 4.7
| 4.7
| 12,648
| ###
| 37.8
| 37.8
| 0.3 |
2001-Feb-14 Wed
| 4.76
| 4.76
| 4.7
| 4.75
| 11,474
| 54,272
| 36.2
| 36.2
| ### |
2001-Feb-13 Tue
| 4.85
| 4.85
| 4.77
| 4.77
| 19,089
| ###
| 21.7
| 21.7
| ### |
2001-Feb-12 Mon
| 4.85
| ###
| 4.85
| 4.85
| 11,329
| 27,472
| ###
| ###
| ### |
2001-Feb-09 Fri
| 4.885
| ###
| 4.75
| 4.85
|
|
| 32.3
| 32.3
| ### |
2001-Feb-08 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| 19.9
| 19.9
| ### |
2001-Feb-07 Wed
| 5
| 5
| ###
| ###
| 25,350
| 63,375
| ###
| ###
| 0.0 |
2001-Feb-06 Tue
| ###
| ###
| ###
| ###
| 7,078
| 0
| 32.2
| 32.2
| 0.0 |
2001-Feb-05 Mon
| 5
| 5
| ###
| ###
|
|
| 31.2
| 31.2
| 0.0 |
2001-Feb-02 Fri
| ###
| ###
| 5
| 5
| 21,140
| 52,850
| 39.7
| 39.7
| 0.4 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 620
| 0
| 26.8
| 26.8
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| 5
| ###
| 9,157
| ###
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| 5
| ###
| ###
| ###
|
|
| 78.6
| 78.6
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| 5
| 2,149
| 0
| ###
| ###
| 0.4 |
2001-Jan-24 Wed
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 5
| ###
| 5
|
|
| 74.0
| 74.0
| 0.4 |
2001-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2001-Jan-18 Thu
| ###
| ###
| ###
| ###
|
|
| 73.6
| 73.6
| 0.0 |
2001-Jan-17 Wed
| ###
| ###
| 4.88
| 4.88
|
|
| ###
| ###
| 0.3 |
2001-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| 79.9
| 79.9
| 0.0 |
2001-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 3,123
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| 5
| 5
| 5
| 5
|
|
| 74.4
| 74.4
| 0.4 |
2001-Jan-08 Mon
| 5
| 5
| 5
| 5
|
|
| 73.7
| 73.7
| 0.4 |
2001-Jan-05 Fri
| ###
| 5
| ###
| 5
| 118,120
| ###
| ###
| ###
| 0.4 |
2001-Jan-04 Thu
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| ###
| 5
| 5
| 3,656
| 9,140
| 17.0
| 17.0
| 0.4 |
2000-Dec-29 Fri
| ###
| ###
| 5
| 5
| 3,656
| 9,140
| 17.0
| 17.0
| 0.4 |
2000-Dec-28 Thu
| ###
| 5
| ###
| 5
|
|
| 83.3
| 83.3
| 0.4 |
2000-Dec-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Dec-26 Tue
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-25 Mon
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-22 Fri
| ###
| ###
| ###
| ###
|
|
| 64.3
| 64.3
| 0.0 |
2000-Dec-21 Thu
| 5
| 5
| ###
| ###
|
|
| 35.0
| 35.0
| 0.0 |
2000-Dec-20 Wed
| 5.2
| 5.2
| 5
| 5
| 10,880
| 55,487
| ###
| ###
| 0.4 |
2000-Dec-19 Tue
| 5
| 5.2
| 5
| 5.2
| 126,275
| ###
| ###
| ###
| ### |
2000-Dec-18 Mon
| ###
| ###
| ###
| 5
|
|
| 14.3
| 14.3
| 0.4 |
2000-Dec-15 Fri
| ###
| 5.2
| ###
| 5.2
| 2,847
| ###
| 94.5
| 94.5
| ### |
2000-Dec-14 Thu
| ###
| ###
| ###
| ###
| 2,150
| 0
| 71.1
| 71.1
| 0.0 |
2000-Dec-13 Wed
| ###
| ###
| 5
| 5
|
|
| 18.4
| 18.4
| 0.4 |
2000-Dec-12 Tue
| ###
| ###
| ###
| ###
| 16,979
| 0
| ###
| ###
| 0.0 |
2000-Dec-11 Mon
| ###
| ###
| ###
| ###
| 62,154
| 0
| ###
| ###
| 0.0 |
2000-Dec-08 Fri
| ###
| ###
| ###
| ###
| 13,654
| 0
| ###
| ###
| 0.0 |
2000-Dec-07 Thu
| 5.2
| 5.2
| ###
| ###
| 48,622
| ###
| 20.7
| 20.7
| 0.0 |
2000-Dec-06 Wed
| ###
| 5.2
| ###
| 5.2
| 5,545
| ###
| 79.4
| 79.4
| ### |
2000-Dec-05 Tue
| 5.2
| 5.2
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| ###
| ###
| 4,523
| 0
| ###
| ###
| 0.0 |
2000-Dec-01 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-30 Thu
| ###
| ###
| ###
| ###
| 19,484
| 0
| ###
| ###
| 0.0 |
2000-Nov-29 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-Nov-28 Tue
| ###
| ###
| ###
| ###
| 540
| 0
| 33.0
| 33.0
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| ###
| ###
| 131,545
| 0
| ###
| ###
| 0.0 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
2000-Nov-22 Wed
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-21 Tue
| ###
| ###
| ###
| ###
| 51,555
| 0
| ###
| ###
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2000-Nov-17 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
2000-Nov-16 Thu
| 5.25
| 5.25
| 5.2
| 5.2
|
|
| 30.6
| 30.6
| ### |
2000-Nov-15 Wed
| ###
| ###
| ###
| ###
| 4,682
| 0
| 69.2
| 69.2
| 0.0 |
2000-Nov-13 Mon
| 5.23
| ###
| 5.23
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2000-Nov-10 Fri
| ###
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2000-Nov-09 Thu
| 5.29
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-08 Wed
| 5.27
| ###
| 5.27
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2000-Nov-06 Mon
| 5.25
| 5.25
| 5.22
| 5.22
|
|
| ###
| ###
| 0.4 |
2000-Nov-01 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-27 Fri
| ###
| ###
| ###
| ###
| 1,850
| 0
| 68.9
| 68.9
| 0.0 |
2000-Oct-26 Thu
| 5.2
| ###
| 5.2
| ###
| 35,176
| 91,457
| ###
| ###
| 0.0 |
2000-Oct-25 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-24 Tue
| 5.5
| 5.5
| 5.4
| 5.4
|
|
| 20.8
| 20.8
| 0.4 |
2000-Oct-23 Mon
| 5.5
| 5.5
| 5.45
| 5.5
|
|
| 73.7
| 73.7
| 0.4 |
2000-Oct-20 Fri
| 5.5
| 5.5
| 5.5
| 5.5
| 4,324
| 23,782
| 64.4
| 64.4
| 0.4 |
2000-Oct-18 Wed
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2000-Oct-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-16 Mon
| ###
| ###
| 5.5
| 5.5
| 9,650
| ###
| ###
| ###
| 0.4 |
2000-Oct-13 Fri
| 5.78
| 5.78
| 5.5
| ###
|
|
| 14.0
| 14.0
| 0.0 |
2000-Oct-12 Thu
| 5.8
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Oct-11 Wed
| 5.8
| 5.8
| 5.8
| 5.8
|
|
| 71.8
| 71.8
| 0.4 |
2000-Oct-10 Tue
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Oct-09 Mon
| 5.75
| 5.75
| 5.75
| 5.75
|
|
| ###
| ###
| ### |
2000-Oct-06 Fri
| ###
| 5.75
| ###
| 5.75
| 101,570
| ###
| 80.9
| 80.9
| ### |
2000-Oct-05 Thu
| 5.58
| 5.58
| 5.58
| 5.58
| 989
| ###
| 69.3
| 69.3
| 0.4 |
2000-Oct-04 Wed
| 5.55
| 5.58
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2000-Oct-03 Tue
| ###
| 5.7
| ###
| 5.7
| 110,275
| 314,283
| 73.2
| 73.2
| 0.4 |
2000-Oct-02 Mon
| ###
| ###
| ###
| ###
| 175
| 0
| 71.0
| 71.0
| 0.0 |
2000-Sep-28 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Sep-27 Wed
| ###
| 5.7
| ###
| 5.7
| 57,777
| ###
| 79.4
| 79.4
| 0.4 |
2000-Sep-26 Tue
| 5.48
| ###
| 5.48
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-25 Mon
| 5.4
| 5.43
| 5.4
| 5.43
|
|
| 70.2
| 70.2
| 0.4 |
2000-Sep-22 Fri
| 5.4
| 5.4
| ###
| 5.4
|
|
| 83.9
| 83.9
| 0.4 |
2000-Sep-21 Thu
| 5.4
| 5.41
| 5.4
| 5.41
| 15,927
| 86,085
| ###
| ###
| ### |
2000-Sep-20 Wed
| 5.41
| 5.41
| 5.4
| 5.4
| 3,440
| ###
| 26.2
| 26.2
| 0.4 |
2000-Sep-19 Tue
| 5.5
| 5.5
| 5.45
| 5.45
| 350
| ###
| ###
| ###
| ### |
2000-Sep-18 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2000-Sep-15 Fri
| 5.55
| 5.55
| 5.55
| 5.55
|
|
| 70.3
| 70.3
| ### |
2000-Sep-14 Thu
| ###
| ###
| ###
| ###
| 36,674
| 0
| ###
| ###
| 0.0 |
2000-Sep-13 Wed
| 5.72
| 5.72
| 5.72
| 5.72
|
|
| ###
| ###
| 0.4 |
2000-Sep-12 Tue
| 5.72
| 5.75
| 5.7
| 5.7
| 110,745
| ###
| 38.6
| 38.6
| 0.4 |
2000-Sep-11 Mon
| 5.75
| 5.75
| 5.7
| 5.72
| 9,148
| 52,372
| 39.9
| 39.9
| 0.4 |
2000-Sep-08 Fri
| 5.74
| 5.75
| 5.74
| 5.75
| 22,587
| ###
| 70.4
| 70.4
| ### |
2000-Sep-07 Thu
| 5.76
| 5.76
| 5.76
| 5.76
|
|
| 75.6
| 75.6
| ### |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
| 33,451
| 0
| 77.2
| 77.2
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-01 Fri
| 5.75
| 5.8
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Aug-31 Thu
| 5.5
| 5.75
| 5.5
| 5.7
| 5,153
| 28,985
| 94.3
| 94.3
| 0.4 |
2000-Aug-30 Wed
| 5.74
| 5.75
| 5.74
| 5.75
|
|
| ###
| ###
| ### |
2000-Aug-28 Mon
| 5.7
| 5.75
| 5.7
| 5.75
| 1,136,750
| ###
| ###
| ###
| ### |
2000-Aug-25 Fri
| 5.75
| 5.75
| ###
| ###
| 1,857
| ###
| ###
| ###
| 0.0 |
2000-Aug-24 Thu
| 5.7
| 5.8
| 5.7
| 5.8
| 3,542
| ###
| ###
| ###
| 0.4 |
2000-Aug-23 Wed
| 5.75
| 5.8
| 5.7
| 5.7
|
|
| 38.2
| 38.2
| 0.4 |
2000-Aug-22 Tue
| ###
| 5.7
| ###
| 5.7
| 89,822
| ###
| ###
| ###
| 0.4 |
2000-Aug-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-18 Fri
| 5.5
| 5.7
| 5.5
| 5.7
| 26,953
| ###
| 91.3
| 91.3
| 0.4 |
2000-Aug-17 Thu
| ###
| 5.7
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Aug-16 Wed
| 5.5
| ###
| 5.5
| 5.5
| 15,074
| 41,453
| ###
| ###
| 0.4 |
2000-Aug-15 Tue
| ###
| 5.4
| ###
| 5.4
| 7,253
| 19,583
| 80.5
| 80.5
| 0.4 |
2000-Aug-14 Mon
| ###
| ###
| ###
| ###
| 6,846
| 0
| 80.8
| 80.8
| 0.0 |
2000-Aug-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
2000-Aug-09 Wed
| ###
| ###
| ###
| ###
| 5,847
| 0
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 28,045
| 0
| 72.3
| 72.3
| 0.0 |
2000-Aug-07 Mon
| ###
| ###
| ###
| ###
| 8,455
| 0
| ###
| ###
| 0.0 |
2000-Aug-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-02 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 1,486
| ###
| ###
| ###
| 0.4 |
2000-Aug-01 Tue
| 5.25
| 5.25
| 5.25
| 5.25
| 8,149
| 42,782
| 67.7
| 67.7
| 0.4 |
2000-Jul-31 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| 68.6
| 68.6
| 0.4 |
2000-Jul-28 Fri
| 5.25
| 5.25
| 5.25
| 5.25
| 5,170
| 27,142
| 73.7
| 73.7
| 0.4 |
2000-Jul-27 Thu
| ###
| ###
| 5.25
| 5.25
| 8,659
| 22,729
| ###
| ###
| 0.4 |
2000-Jul-26 Wed
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2000-Jul-25 Tue
| 5.25
| ###
| 5.25
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2000-Jul-24 Mon
| 5.25
| 5.25
| 5.25
| 5.25
| 9,971
| 52,347
| 71.0
| 71.0
| 0.4 |
2000-Jul-20 Thu
| 5.25
| 5.25
| ###
| 5.25
| 9,882
| 25,940
| ###
| ###
| 0.4 |
2000-Jul-19 Wed
| 5.25
| 5.25
| 5.25
| 5.25
| 42,857
| ###
| ###
| ###
| 0.4 |
2000-Jul-18 Tue
| 5.2
| 5.25
| ###
| 5.25
|
|
| 77.7
| 77.7
| 0.4 |
2000-Jul-17 Mon
| 5.25
| 5.25
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Jul-14 Fri
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2000-Jul-13 Thu
| 5.2
| 5.25
| 5.2
| 5.25
|
|
| 75.1
| 75.1
| 0.4 |
2000-Jul-12 Wed
| ###
| 5.22
| ###
| 5.22
| 16,659
| 43,479
| ###
| ###
| 0.4 |
2000-Jul-11 Tue
| ###
| ###
| ###
| ###
| 2,970
| 0
| ###
| ###
| 0.0 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 13,284
| 0
| ###
| ###
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| ###
| ###
| 2,151
| 0
| 65.5
| 65.5
| 0.0 |
2000-Jul-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-03 Mon
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Jun-30 Fri
| ###
| 5.25
| ###
| ###
| 57,553
| 151,076
| 59.2
| 59.2
| 0.0 |
2000-Jun-29 Thu
| ###
| ###
| ###
| ###
|
|
| 52.9
| 52.9
| 0.0 |
2000-Jun-28 Wed
| ###
| 5
| ###
| 5
| 5,024
| ###
| ###
| ###
| 0.4 |
2000-Jun-27 Tue
| ###
| ###
| ###
| ###
| 14,083
| 0
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| ###
| ###
|
|
| 29.1
| 29.1
| 0.0 |
2000-Jun-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-21 Wed
| ###
| 5
| ###
| ###
| 231,720
| ###
| 36.1
| 36.1
| 0.0 |
2000-Jun-20 Tue
| ###
| ###
| ###
| ###
| 2,081
| 0
| ###
| ###
| 0.0 |
2000-Jun-19 Mon
| ###
| 5
| ###
| ###
| 614,672
| 1,536,680
| 38.3
| 38.3
| 0.0 |
2000-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-15 Thu
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Jun-14 Wed
| ###
| 5
| ###
| ###
| 25,329
| 63,322
| 69.9
| 69.9
| 0.0 |
2000-Jun-13 Tue
| ###
| ###
| ###
| ###
|
|
| 39.3
| 39.3
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-06 Tue
| 5
| 5
| ###
| ###
|
|
| 31.6
| 31.6
| 0.0 |
2000-Jun-05 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-Jun-02 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-31 Wed
| ###
| 5
| ###
| 5
| 65,127
| ###
| 70.2
| 70.2
| 0.4 |
2000-May-30 Tue
| 5
| 5
| 5
| 5
| 12,650
| 63,250
| ###
| ###
| 0.4 |
2000-May-29 Mon
| 5
| 5
| 5
| 5
|
|
| 71.1
| 71.1
| 0.4 |
2000-May-26 Fri
| ###
| ###
| ###
| ###
| 22,540
| 0
| 31.9
| 31.9
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2000-May-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-18 Thu
| ###
| ###
| ###
| ###
| 3,240
| 0
| ###
| ###
| 0.0 |
2000-May-17 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-16 Tue
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2000-May-12 Fri
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-11 Thu
| 5
| ###
| 5
| ###
| 40,855
| ###
| ###
| ###
| 0.0 |
2000-May-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-09 Tue
| 5.2
| 5.2
| ###
| ###
| 4,252
| 11,055
| ###
| ###
| 0.0 |
2000-May-08 Mon
| ###
| 5.2
| ###
| 5.2
| 5,257
| ###
| ###
| ###
| ### |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| ###
| ###
| 5
| 5
| 199,921
| ###
| 26.1
| 26.1
| 0.4 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-May-02 Tue
| ###
| ###
| 5
| 5
| 329
| 822
| ###
| ###
| 0.4 |
2000-May-01 Mon
| 5.25
| 5.25
| 5.2
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Apr-28 Fri
| ###
| 5.25
| ###
| 5.25
| 28,683
| ###
| 80.9
| 80.9
| 0.4 |
2000-Apr-27 Thu
| 5
| ###
| 5
| ###
|
|
| 85.7
| 85.7
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| ###
| ###
|
|
| 87.9
| 87.9
| 0.0 |
2000-Apr-25 Tue
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2000-Apr-24 Mon
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2000-Apr-21 Fri
| 5
| 5
| 5
| 5
| 0
|
|
|
| 0.4 |
2000-Apr-20 Thu
| 5.2
| 5.2
| 5
| 5
|
|
| 13.7
| 13.7
| 0.4 |
2000-Apr-19 Wed
| ###
| 5.2
| 5
| 5.2
|
|
| ###
| ###
| ### |
2000-Apr-18 Tue
| ###
| ###
| ###
| ###
| 61,072
| 0
| ###
| ###
| 0.0 |
2000-Apr-17 Mon
| ###
| 4.85
| ###
| 4.85
|
|
| ###
| ###
| ### |
2000-Apr-14 Fri
| 4.846
| 4.85
| 4.846
| 4.85
|
|
| ###
| ###
| ### |
2000-Apr-13 Thu
| 4.85
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2000-Apr-12 Wed
| 4.849
| ###
| 4.849
| 4.85
|
|
| ###
| ###
| ### |
2000-Apr-11 Tue
| ###
| ###
| 4.85
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2000-Apr-07 Fri
| 4.85
| 4.85
| 4.8
| 4.8
| 256,759
| ###
| ###
| ###
| 0.3 |
2000-Apr-06 Thu
| 4.85
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Apr-05 Wed
| 4.8
| ###
| 4.8
| 4.85
| 102,447
| 245,872
| ###
| ###
| ### |
2000-Apr-04 Tue
| 4.84
| 4.88
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Apr-03 Mon
| 4.85
| 4.85
| 4.81
| 4.82
| 56,125
| 271,083
| 44.2
| 44.2
| 0.3 |
2000-Mar-31 Fri
| 4.85
| 4.85
| 4.82
| 4.83
|
|
| ###
| ###
| 0.3 |
2000-Mar-30 Thu
| 4.83
| 4.85
| 4.83
| 4.83
|
|
| ###
| ###
| 0.3 |
2000-Mar-29 Wed
| 4.84
| 4.85
| 4.84
| 4.85
|
|
| 64.1
| 64.1
| ### |
2000-Mar-24 Fri
| 4.81
| 4.85
| 4.81
| 4.85
| 5,450
| 26,323
| ###
| ###
| ### |
2000-Mar-23 Thu
| 4.82
| 4.82
| 4.81
| 4.81
| 6,371
| 30,676
| ###
| ###
| ### |
2000-Mar-22 Wed
| 4.82
| 4.82
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2000-Mar-21 Tue
| 4.8
| 4.81
| 4.8
| 4.81
|
|
| 72.1
| 72.1
| ### |
2000-Mar-20 Mon
| 4.76
| 4.76
| 4.76
| 4.76
| 4,955
| 23,585
| ###
| ###
| ### |
2000-Mar-17 Fri
| 4.8
| 4.8
| 4.77
| 4.77
|
|
| ###
| ###
| ### |
2000-Mar-16 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 64.5
| 64.5
| 0.3 |
2000-Mar-15 Wed
| 4.83
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-14 Tue
| ###
| 4.83
| ###
| 4.83
|
|
| ###
| ###
| 0.3 |
2000-Mar-13 Mon
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| 67.4
| 67.4
| ### |
2000-Mar-10 Fri
| 4.89
| 4.89
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
2000-Mar-09 Thu
| 4.8
| 4.89
| 4.8
| 4.89
|
|
| ###
| ###
| ### |
2000-Mar-07 Tue
| 4.76
| 4.76
| 4.75
| 4.75
| 7,972
| ###
| 39.7
| 39.7
| ### |
2000-Mar-06 Mon
| 4.85
| 4.85
| 4.75
| 4.75
| 7,482
| ###
| ###
| ###
| ### |
2000-Mar-03 Fri
| 4.85
| 4.85
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
2000-Mar-02 Thu
| ###
| ###
| 4.8
| 4.86
| 32,873
| ###
| ###
| ###
| 0.3 |
2000-Mar-01 Wed
| 4.86
| ###
| 4.86
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2000-Feb-29 Tue
| 4.83
| 4.85
| 4.83
| 4.85
| 24,155
| ###
| ###
| ###
| ### |
2000-Feb-28 Mon
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| 4.81
| 4.81
|
|
| 28.3
| 28.3
| ### |
2000-Feb-24 Thu
| 4.8
| ###
| 4.8
| ###
| 2,646
| 6,350
| 84.2
| 84.2
| 0.0 |
2000-Feb-23 Wed
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| 70.5
| 70.5
| 0.3 |
2000-Feb-22 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 72.4
| 72.4
| ### |
2000-Feb-18 Fri
| ###
| ###
| 4.85
| 4.85
| 17,949
| 43,526
| 35.4
| 35.4
| ### |
2000-Feb-17 Thu
| 4.84
| ###
| 4.84
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-16 Wed
| ###
| ###
| 4.82
| 4.82
|
|
| ###
| ###
| 0.3 |
2000-Feb-15 Tue
| ###
| ###
| ###
| ###
| 14,180
| 0
| 30.8
| 30.8
| 0.0 |
2000-Feb-14 Mon
| ###
| 5
| ###
| 5
|
|
| 73.0
| 73.0
| 0.4 |
2000-Feb-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-10 Thu
| 4.85
| ###
| 4.85
| ###
| 3,180
| ###
| 84.0
| 84.0
| 0.0 |
2000-Feb-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| ###
| ###
| ###
| ###
| 5,625
| 0
| ###
| ###
| 0.0 |
2000-Feb-07 Mon
| 5
| 5
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
2000-Feb-04 Fri
| 4.89
| ###
| 4.89
| ###
| 3,845
| ###
| 67.6
| 67.6
| 0.0 |
2000-Feb-03 Thu
| 4.83
| 4.83
| 4.82
| 4.82
|
|
| 42.2
| 42.2
| 0.3 |
2000-Feb-01 Tue
| ###
| 5
| 4.81
| 4.82
|
|
| 17.4
| 17.4
| 0.3 |
2000-Jan-31 Mon
| 4.81
| ###
| 4.81
| ###
|
|
| 85.4
| 85.4
| 0.0 |
2000-Jan-28 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-Jan-27 Thu
| 4.81
| 5
| 4.81
| 5
|
|
| 86.6
| 86.6
| 0.4 |
2000-Jan-25 Tue
| 4.82
| ###
| 4.8
| ###
|
|
| 79.2
| 79.2
| 0.0 |
2000-Jan-24 Mon
| 4.82
| ###
| 4.82
| ###
| 10,126
| ###
| 79.4
| 79.4
| 0.0 |
2000-Jan-21 Fri
| 4.82
| ###
| 4.82
| ###
| 11,787
| ###
| ###
| ###
| 0.0 |
2000-Jan-20 Thu
| 4.85
| ###
| 4.8
| ###
| 13,225
| 31,740
| 71.6
| 71.6
| 0.0 |
2000-Jan-19 Wed
| 4.81
| 4.81
| 4.8
| 4.8
|
|
| 39.4
| 39.4
| 0.3 |
2000-Jan-18 Tue
| ###
| ###
| ###
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2000-Jan-17 Mon
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| 72.0
| 72.0
| ### |
2000-Jan-14 Fri
| 4.8
| 4.81
| 4.77
| 4.81
| 61,551
| 294,829
| ###
| ###
| ### |
2000-Jan-13 Thu
| 4.81
| 4.81
| 4.76
| 4.76
|
|
| 32.2
| 32.2
| ### |
2000-Jan-12 Wed
| 4.85
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-11 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| 68.4
| 68.4
| 0.0 |
2000-Jan-07 Fri
| 4.83
| ###
| 4.8
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2000-Jan-06 Thu
| ###
| ###
| 4.8
| 4.85
| 105,756
| ###
| 22.8
| 22.8
| ### |
2000-Jan-05 Wed
| 5.053
| 5.053
| ###
| ###
| 2,175
| ###
| 45.6
| 45.6
| 0.0 |
2000-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1999-Dec-23 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-21 Tue
| ###
| ###
| ###
| ###
|
|
| 90.4
| 90.4
| 0.0 |
1999-Dec-20 Mon
| ###
| ###
| ###
| ###
|
|
| 86.7
| 86.7
| 0.0 |
1999-Dec-17 Fri
| 5
| 5
| 5
| 5
|
|
| 68.4
| 68.4
| 0.4 |
1999-Dec-16 Thu
| ###
| 5
| ###
| 5
| 14,045
| ###
| ###
| ###
| 0.4 |
1999-Dec-15 Wed
| ###
| 5
| ###
| 5
| 9,523
| ###
| ###
| ###
| 0.4 |
1999-Dec-14 Tue
| 5
| 5
| ###
| 5
| 8,684
| ###
| 74.2
| 74.2
| 0.4 |
1999-Dec-13 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-10 Fri
| 5
| ###
| 5
| ###
|
|
| 71.1
| 71.1
| 0.0 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
| 5,570
| 0
| ###
| ###
| 0.0 |
1999-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Dec-07 Tue
| ###
| ###
| ###
| ###
| 3,343
| 0
| 77.4
| 77.4
| 0.0 |
1999-Dec-06 Mon
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-01 Wed
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
1999-Nov-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-26 Fri
| ###
| ###
| ###
| ###
| 6,445
| 0
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| ###
| ###
| ###
| ###
| 9,350
| 0
| 72.7
| 72.7
| 0.0 |
1999-Nov-24 Wed
| ###
| ###
| ###
| ###
| 4,823
| 0
| ###
| ###
| 0.0 |
1999-Nov-23 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1999-Nov-22 Mon
| 5
| 5
| ###
| ###
| 250
| 625
| 18.6
| 18.6
| 0.0 |
1999-Nov-19 Fri
| 5
| 5
| 5
| 5
| 3,955
| 19,775
| 68.9
| 68.9
| 0.4 |
1999-Nov-18 Thu
| 5
| ###
| 5
| ###
| 4,223
| 10,557
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| ###
| ###
| 8,777
| 0
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-15 Mon
| ###
| ###
| ###
| ###
| 8,623
| 0
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| ###
| ###
| ###
| 5,750
| 0
| ###
| ###
| 0.0 |
1999-Nov-11 Thu
| ###
| ###
| ###
| ###
|
|
| 57.9
| 57.9
| 0.0 |
1999-Nov-10 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Nov-09 Tue
| 5
| ###
| 5
| 5
|
|
| 69.2
| 69.2
| 0.4 |
1999-Nov-08 Mon
| 5
| 5
| 5
| 5
|
|
| 76.8
| 76.8
| 0.4 |
1999-Nov-05 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| 5
| 5
| ###
| 5
|
|
| 72.2
| 72.2
| 0.4 |
1999-Nov-02 Tue
| ###
| 5
| ###
| 5
| 6,143
| 15,357
| 78.6
| 78.6
| 0.4 |
1999-Nov-01 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
1999-Oct-29 Fri
| 4.954
| ###
| 4.954
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1999-Oct-28 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Oct-27 Wed
| ###
| ###
| ###
| ###
|
|
| 32.2
| 32.2
| 0.0 |
1999-Oct-26 Tue
| ###
| ###
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1999-Oct-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-22 Fri
| 4.85
| ###
| 4.85
| 4.85
|
|
| 68.1
| 68.1
| ### |
1999-Oct-21 Thu
| 4.85
| 4.85
| 4.85
| 4.85
| 12,555
| ###
| 76.6
| 76.6
| ### |
1999-Oct-20 Wed
| ###
| ###
| ###
| ###
|
|
| 64.0
| 64.0
| 0.0 |
1999-Oct-19 Tue
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1999-Oct-18 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 80.8
| 80.8
| ### |
1999-Oct-15 Fri
| ###
| ###
| 4.85
| 4.85
| 7,370
| 17,872
| ###
| ###
| ### |
1999-Oct-14 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Oct-13 Wed
| 4.85
| 4.85
| 4.85
| 4.85
| 10,783
| ###
| ###
| ###
| ### |
1999-Oct-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-11 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 68.9
| 68.9
| ### |
1999-Oct-08 Fri
| 4.76
| 4.76
| 4.76
| 4.76
|
|
| ###
| ###
| ### |
1999-Oct-07 Thu
| 4.755
| 4.755
| 4.755
| 4.755
|
|
| 70.4
| 70.4
| ### |
1999-Oct-06 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1999-Oct-05 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 72.5
| 72.5
| ### |
1999-Oct-01 Fri
| 4.85
| ###
| 4.85
| ###
|
|
| 79.1
| 79.1
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| ###
| ###
| 21,777
| 0
| ###
| ###
| 0.0 |
1999-Sep-29 Wed
| 4.951
| 4.951
| ###
| ###
| 5,250
| ###
| 38.4
| 38.4
| 0.0 |
1999-Sep-24 Fri
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-22 Wed
| ###
| ###
| ###
| ###
| 723
| 0
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-20 Mon
| 5
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-17 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-16 Thu
| 5
| 5
| 5
| 5
|
|
| 76.5
| 76.5
| 0.4 |
1999-Sep-15 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-14 Tue
| ###
| 5
| ###
| 5
|
|
| 75.9
| 75.9
| 0.4 |
1999-Sep-13 Mon
| 5
| ###
| ###
| ###
| 14,488
| 0
| 78.8
| 78.8
| 0.0 |
1999-Sep-10 Fri
| 5
| 5
| 5
| 5
| 52,723
| ###
| 70.5
| 70.5
| 0.4 |
1999-Sep-09 Thu
| ###
| 5
| ###
| 5
| 12,955
| 32,387
| 76.2
| 76.2
| 0.4 |
1999-Sep-08 Wed
| ###
| ###
| ###
| ###
|
|
| 73.5
| 73.5
| 0.0 |
1999-Sep-07 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-06 Mon
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Sep-02 Thu
| ###
| ###
| ###
| ###
| 15,450
| 0
| ###
| ###
| 0.0 |
1999-Sep-01 Wed
| 5
| 5
| ###
| ###
| 17,640
| ###
| ###
| ###
| 0.0 |
1999-Aug-30 Mon
| 5
| ###
| 5
| ###
| 6,970
| 17,425
| 79.7
| 79.7
| 0.0 |
1999-Aug-27 Fri
| 5
| ###
| 5
| 5
| 29,481
| ###
| ###
| ###
| 0.4 |
1999-Aug-26 Thu
| ###
| ###
| ###
| ###
| 10,240
| 0
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1999-Aug-24 Tue
| 5
| 5
| ###
| 5
| 2,256
| 5,640
| ###
| ###
| 0.4 |
1999-Aug-23 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-19 Thu
| ###
| 5
| ###
| 5
| 12,176
| 30,440
| 86.3
| 86.3
| 0.4 |
1999-Aug-17 Tue
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-16 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-13 Fri
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Aug-12 Thu
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
1999-Aug-11 Wed
| 4.81
| 4.81
| 4.81
| 4.81
| 753
| 3,621
| ###
| ###
| ### |
1999-Aug-10 Tue
| 5
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1999-Aug-09 Mon
| 4.81
| 5
| 4.81
| 5
| 8,352
| ###
| ###
| ###
| 0.4 |
1999-Aug-05 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Aug-04 Wed
| ###
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
1999-Aug-03 Tue
| ###
| ###
| ###
| ###
| 9,253
| 0
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Jul-23 Fri
| 5
| 5.2
| 5
| 5.2
| 10,278
| ###
| ###
| ###
| ### |
1999-Jul-22 Thu
| 5
| 5.2
| 5
| 5.2
| 5,722
| 29,182
| 91.9
| 91.9
| ### |
1999-Jul-21 Wed
| 5.2
| 5.2
| ###
| 5.2
|
|
| 72.3
| 72.3
| ### |
1999-Jul-20 Tue
| 5.2
| 5.2
| 5.2
| 5.2
| 4,825
| ###
| ###
| ###
| ### |
1999-Jul-19 Mon
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| 5
| ###
| 5
| 215,075
| 537,687
| ###
| ###
| 0.4 |
1999-Jul-15 Thu
| ###
| ###
| ###
| ###
| 525
| 0
| 68.8
| 68.8
| 0.0 |
1999-Jul-14 Wed
| 4.82
| 4.85
| 4.82
| 4.85
|
|
| 75.2
| 75.2
| ### |
1999-Jul-13 Tue
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1999-Jul-12 Mon
| 4.81
| 4.85
| 4.81
| 4.85
|
|
| ###
| ###
| ### |
1999-Jul-09 Fri
| 4.86
| 4.86
| 4.85
| 4.85
|
|
| 37.2
| 37.2
| ### |
1999-Jul-08 Thu
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 71.7
| 71.7
| ### |
1999-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
1999-Jul-06 Tue
| ###
| ###
| ###
| 5
| 97,859
| 0
| ###
| ###
| 0.4 |
1999-Jul-05 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-02 Fri
| ###
| ###
| ###
| ###
| 25,973
| 0
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-29 Tue
| ###
| 5.2
| ###
| 5.2
| 9,271
| ###
| 86.6
| 86.6
| ### |
1999-Jun-25 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 78.0
| 78.0
| ### |
1999-Jun-24 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Jun-22 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| 69.5
| 69.5
| ### |
1999-Jun-21 Mon
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1999-Jun-18 Fri
| 5.2
| 5.2
| ###
| 5.2
| 10,270
| ###
| ###
| ###
| ### |
1999-Jun-17 Thu
| ###
| 5.2
| ###
| 5.2
| 149,225
| 387,985
| ###
| ###
| ### |
1999-Jun-16 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-11 Fri
| ###
| ###
| ###
| ###
| 6,923
| 0
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| ###
| ###
| ###
| ###
| 1,849
| 0
| 82.2
| 82.2
| 0.0 |
1999-Jun-09 Wed
| ###
| ###
| ###
| ###
|
|
| 73.4
| 73.4
| 0.0 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| ###
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-02 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-01 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-28 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1999-May-27 Thu
| ###
| ###
| ###
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1999-May-26 Wed
| ###
| ###
| ###
| ###
| 59,623
| 0
| 72.6
| 72.6
| 0.0 |
1999-May-25 Tue
| ###
| ###
| ###
| ###
| 7,989
| 0
| 79.6
| 79.6
| 0.0 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-21 Fri
| 5
| ###
| 5
| ###
|
|
| 79.0
| 79.0
| 0.0 |
1999-May-20 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-May-19 Wed
| ###
| ###
| ###
| ###
| 2,546
| 0
| ###
| ###
| 0.0 |
1999-May-18 Tue
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
1999-May-17 Mon
| ###
| ###
| 5
| 5
| 7,756
| ###
| ###
| ###
| 0.4 |
1999-May-14 Fri
| ###
| ###
| ###
| ###
|
|
| 67.0
| 67.0
| 0.0 |
1999-May-13 Thu
| 5
| 5
| 5
| 5
| 4,153
| ###
| 67.3
| 67.3
| 0.4 |
1999-May-12 Wed
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-11 Tue
| 5
| ###
| 5
| ###
|
|
| 84.8
| 84.8
| 0.0 |
1999-May-10 Mon
| ###
| ###
| 5
| ###
| 23,326
| ###
| 38.3
| 38.3
| 0.0 |
1999-May-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| ###
| ###
| 16,687
| 0
| 79.5
| 79.5
| 0.0 |
1999-May-05 Wed
| 5
| ###
| 5
| ###
| 9,674
| 24,185
| 76.8
| 76.8
| 0.0 |
1999-May-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-30 Fri
| ###
| 5.2
| ###
| 5.2
|
|
| 83.2
| 83.2
| ### |
1999-Apr-29 Thu
| 5
| ###
| 5
| ###
| 41,451
| 103,627
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
| 14,482
| 0
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
| 4,970
| 0
| 85.9
| 85.9
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| ###
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1999-Apr-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| 5
| ###
| 5
|
|
| 64.5
| 64.5
| 0.4 |
1999-Apr-15 Thu
| ###
| ###
| 4.8
| 5
|
|
| 23.1
| 23.1
| 0.4 |
1999-Apr-13 Tue
| 5
| 5
| 5
| 5
| 33,528
| 167,640
| 69.6
| 69.6
| 0.4 |
1999-Apr-12 Mon
| 5
| ###
| 5
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1999-Apr-08 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Apr-07 Wed
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 4,650
| 0
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| ###
| 5.2
| ###
| 5.2
| 7,050
| ###
| 76.0
| 76.0
| ### |
1999-Mar-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-29 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Mar-26 Fri
| ###
| 5.2
| ###
| 5.2
| 7,527
| 19,570
| 76.5
| 76.5
| ### |
1999-Mar-25 Thu
| 5.2
| 5.2
| 5.2
| 5.2
| 3,175
| ###
| 69.0
| 69.0
| ### |
1999-Mar-24 Wed
| 5.2
| 5.21
| ###
| 5.2
| 17,150
| 44,675
| 75.3
| 75.3
| ### |
1999-Mar-23 Tue
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1999-Mar-22 Mon
| ###
| ###
| ###
| ###
|
|
| 84.7
| 84.7
| 0.0 |
1999-Mar-19 Fri
| 5
| 5
| 5
| 5
| 250,289
| 1,251,445
| 70.8
| 70.8
| 0.4 |
1999-Mar-18 Thu
| 5
| 5
| ###
| 5
| 11,449
| 28,622
| 74.7
| 74.7
| 0.4 |
1999-Mar-17 Wed
| ###
| 5
| ###
| 5
|
|
| 87.7
| 87.7
| 0.4 |
1999-Mar-16 Tue
| 5
| 5
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
1999-Mar-15 Mon
| 5
| 5
| 5
| 5
| 8,126
| ###
| ###
| ###
| 0.4 |
1999-Mar-12 Fri
| ###
| 5
| 4.85
| 5
|
|
| 82.6
| 82.6
| 0.4 |
1999-Mar-11 Thu
| ###
| ###
| 4.85
| 4.85
| 18,274
| ###
| 25.0
| 25.0
| ### |
1999-Mar-10 Wed
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1999-Mar-09 Tue
| 4.8
| 4.85
| 4.77
| 4.77
|
|
| 31.7
| 31.7
| ### |
1999-Mar-08 Mon
| 4.85
| 4.85
| 4.8
| 4.8
| 10,645
| ###
| ###
| ###
| 0.3 |
1999-Mar-05 Fri
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| 70.8
| 70.8
| ### |
1999-Mar-04 Thu
| ###
| ###
| 4.8
| 4.85
|
|
| 26.1
| 26.1
| ### |
1999-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-02 Tue
| ###
| ###
| ###
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1999-Mar-01 Mon
| ###
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1999-Feb-26 Fri
| 4.85
| 5
| 4.85
| 5
|
|
| 89.6
| 89.6
| 0.4 |
1999-Feb-25 Thu
| ###
| ###
| 4.89
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-23 Tue
| 4.89
| ###
| 4.85
| ###
| 7,650
| 18,551
| ###
| ###
| 0.0 |
1999-Feb-22 Mon
| 4.81
| 4.89
| 4.81
| 4.89
|
|
| ###
| ###
| ### |
1999-Feb-19 Fri
| 5
| 5
| ###
| ###
|
|
| 14.9
| 14.9
| 0.0 |
1999-Feb-18 Thu
| 5
| 5
| ###
| 4.956
|
|
| ###
| ###
| 0.4 |
1999-Feb-17 Wed
| ###
| ###
| 4.8
| 5
| 16,422
| ###
| 18.9
| 18.9
| 0.4 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1999-Feb-15 Mon
| 5.21
| 5.21
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
1999-Feb-12 Fri
| ###
| ###
| ###
| ###
| 14,978
| 0
| ###
| ###
| 0.0 |
1999-Feb-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
1999-Feb-10 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-09 Tue
| ###
| 5.4
| ###
| 5.4
| 14,471
| 39,071
| ###
| ###
| 0.4 |
1999-Feb-08 Mon
| ###
| 5.4
| ###
| ###
| 22,143
| 59,786
| ###
| ###
| 0.0 |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| 77.7
| 77.7
| 0.0 |
1999-Feb-03 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1999-Feb-02 Tue
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 75.8
| 75.8
| 0.4 |
1999-Feb-01 Mon
| ###
| ###
| ###
| ###
| 11,277
| 0
| ###
| ###
| 0.0 |
1999-Jan-29 Fri
| 5.4
| 5.4
| ###
| ###
| 74,220
| ###
| 23.0
| 23.0
| 0.0 |
1999-Jan-28 Thu
| 5.4
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-27 Wed
| 5.4
| 5.45
| 5.4
| 5.45
| 2,229
| ###
| ###
| ###
| ### |
1999-Jan-25 Mon
| 5.4
| 5.4
| 5.4
| 5.4
|
|
| 77.5
| 77.5
| 0.4 |
1999-Jan-22 Fri
| ###
| ###
| ###
| ###
| 3,220
| 0
| ###
| ###
| 0.0 |
1999-Jan-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-20 Wed
| 5.279
| ###
| 5.279
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-19 Tue
| ###
| ###
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| ###
| 23,250
| 0
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| ###
| ###
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1999-Jan-13 Wed
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1999-Jan-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-11 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| 5.25
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1999-Jan-07 Thu
| 5.29
| ###
| 5.29
| ###
| 10,450
| 27,640
| 70.3
| 70.3
| 0.0 |
1999-Jan-06 Wed
| 5.26
| 5.26
| 5.25
| 5.25
|
|
| 25.4
| 25.4
| 0.4 |
1999-Jan-05 Tue
| ###
| 5.25
| ###
| 5.21
|
|
| ###
| ###
| 0.4 |
1999-Jan-04 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1998-Dec-31 Thu
| ###
| ###
| ###
| ###
| 32,273
| 0
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| ###
| ###
| ###
| ###
|
|
| 69.0
| 69.0
| 0.0 |
1998-Dec-29 Tue
| ###
| 5
| ###
| 5
| 6,559
| ###
| ###
| ###
| 0.4 |
1998-Dec-24 Thu
| ###
| 5
| ###
| ###
| 24,581
| 61,452
| 73.3
| 73.3
| 0.0 |
1998-Dec-23 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-22 Tue
| ###
| ###
| ###
| ###
|
|
| 15.9
| 15.9
| 0.0 |
1998-Dec-21 Mon
| ###
| ###
| ###
| ###
|
|
| 87.0
| 87.0
| 0.0 |
1998-Dec-17 Thu
| ###
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
1998-Dec-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-15 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-14 Mon
| ###
| 5
| ###
| 5
|
|
| 84.2
| 84.2
| 0.4 |
1998-Dec-11 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-10 Thu
| ###
| ###
| ###
| ###
| 4,941
| 0
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| 5
| ###
| 5
| ###
| 222,379
| 555,947
| ###
| ###
| 0.0 |
1998-Dec-08 Tue
| ###
| ###
| ###
| ###
|
|
| 74.3
| 74.3
| 0.0 |
1998-Dec-07 Mon
| 5
| 5
| ###
| ###
| 17,541
| 43,852
| ###
| ###
| 0.0 |
1998-Dec-04 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-03 Thu
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1998-Dec-02 Wed
| 5
| 5
| ###
| 5
| 15,620
| 39,050
| ###
| ###
| 0.4 |
1998-Dec-01 Tue
| 5
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-30 Mon
| 5
| 5
| 5
| 5
|
|
| 72.4
| 72.4
| 0.4 |
1998-Nov-27 Fri
| ###
| ###
| ###
| ###
| 17,948
| 0
| 70.4
| 70.4
| 0.0 |
1998-Nov-26 Thu
| ###
| 5
| ###
| 5
| 42,346
| ###
| ###
| ###
| 0.4 |
1998-Nov-25 Wed
| ###
| 5
| ###
| ###
| 21,621
| 54,052
| ###
| ###
| 0.0 |
1998-Nov-24 Tue
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
1998-Nov-23 Mon
| ###
| ###
| ###
| ###
| 6,271
| 0
| ###
| ###
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
|
|
| 70.7
| 70.7
| 0.0 |
1998-Nov-19 Thu
| 5
| 5
| 5
| 5
| 4,525
| 22,625
| ###
| ###
| 0.4 |
1998-Nov-18 Wed
| 5
| 5
| ###
| 5
|
|
| 75.1
| 75.1
| 0.4 |
1998-Nov-16 Mon
| 5.29
| 5.29
| ###
| ###
| 42,679
| 112,885
| ###
| ###
| 0.0 |
1998-Nov-13 Fri
| ###
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
1998-Nov-12 Thu
| ###
| ###
| ###
| 5.2
| 11,321
| 0
| ###
| ###
| ### |
1998-Nov-11 Wed
| ###
| 5.2
| ###
| 5.2
| 6,750
| 17,550
| 84.9
| 84.9
| ### |
1998-Nov-10 Tue
| ###
| ###
| ###
| ###
|
|
| 91.7
| 91.7
| 0.0 |
1998-Nov-09 Mon
| 4.85
| 4.85
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
1998-Nov-06 Fri
| 4.82
| ###
| 4.82
| 4.85
| 25,388
| 61,185
| ###
| ###
| ### |
1998-Nov-05 Thu
| 4.81
| 4.81
| 4.81
| 4.81
|
|
| ###
| ###
| ### |
1998-Nov-04 Wed
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 16.0
| 16.0
| 0.3 |
1998-Nov-03 Tue
| 4.76
| 4.77
| 4.75
| 4.75
| 53,845
| ###
| ###
| ###
| ### |
1998-Nov-02 Mon
| 4.75
| 4.75
| 4.7
| 4.72
|
|
| 20.6
| 20.6
| 0.3 |
1998-Oct-29 Thu
| 4.72
| 4.72
| 4.72
| 4.72
| 5,181
| 24,454
| ###
| ###
| 0.3 |
1998-Oct-28 Wed
| 4.72
| 4.72
| 4.72
| 4.72
|
|
| 64.3
| 64.3
| 0.3 |
1998-Oct-27 Tue
| ###
| 4.7
| ###
| 4.7
|
|
| 74.1
| 74.1
| 0.3 |
1998-Oct-26 Mon
| ###
| ###
| ###
| ###
| 11,476
| 0
| ###
| ###
| 0.0 |
1998-Oct-23 Fri
| ###
| ###
| 4.55
| ###
| 330,376
| ###
| 14.0
| 14.0
| 0.0 |
1998-Oct-22 Thu
| ###
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-21 Wed
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1998-Oct-20 Tue
| 4.7
| 4.7
| 4.55
| ###
|
|
| 31.6
| 31.6
| 0.0 |
1998-Oct-19 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 85.8
| 85.8
| 0.3 |
1998-Oct-16 Fri
| 4.7
| 4.7
| 4.7
| 4.7
| 46,085
| ###
| ###
| ###
| 0.3 |
1998-Oct-15 Thu
| ###
| ###
| 4.55
| ###
| 12,756
| ###
| ###
| ###
| 0.0 |
1998-Oct-14 Wed
| 4.7
| 4.7
| ###
| ###
| 98,050
| ###
| ###
| ###
| 0.0 |
1998-Oct-13 Tue
| 4.7
| 4.7
| ###
| 4.7
| 21,242
| ###
| 83.8
| 83.8
| 0.3 |
1998-Oct-12 Mon
| 4.7
| 4.75
| 4.7
| 4.7
|
|
| 77.1
| 77.1
| 0.3 |
1998-Oct-09 Fri
| 4.7
| 4.72
| 4.7
| 4.7
| 51,385
| 242,023
| 69.6
| 69.6
| 0.3 |
1998-Oct-08 Thu
| 4.75
| 4.75
| 4.7
| 4.7
| 25,889
| 122,325
| ###
| ###
| 0.3 |
1998-Oct-07 Wed
| 4.75
| 4.8
| 4.75
| 4.75
| 40,671
| ###
| ###
| ###
| ### |
1998-Oct-06 Tue
| 4.8
| 4.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-05 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Oct-02 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 12,387
| 59,457
| 68.1
| 68.1
| 0.3 |
1998-Oct-01 Thu
| 4.84
| ###
| 4.84
| 4.85
| 15,151
| ###
| ###
| ###
| ### |
1998-Sep-30 Wed
| ###
| 5
| 4.848
| 4.848
| 187,128
| ###
| 11.8
| 11.8
| ### |
1998-Sep-29 Tue
| ###
| ###
| ###
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1998-Sep-28 Mon
| ###
| ###
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1998-Sep-25 Fri
| 5
| 5
| ###
| 5
|
|
| 76.8
| 76.8
| 0.4 |
1998-Sep-24 Thu
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Sep-23 Wed
| ###
| ###
| 4.86
| 4.86
|
|
| ###
| ###
| 0.3 |
1998-Sep-22 Tue
| ###
| ###
| ###
| ###
| 5,525
| 0
| 23.8
| 23.8
| 0.0 |
1998-Sep-21 Mon
| ###
| 5
| ###
| 5
|
|
| 80.0
| 80.0
| 0.4 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
|
|
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| 5
| 5
| 5
| 5
|
|
| 77.8
| 77.8
| 0.4 |
1998-Sep-16 Wed
| 5
| 5
| ###
| 5
|
|
| 74.8
| 74.8
| 0.4 |
1998-Sep-15 Tue
| 5
| 5
| ###
| 5
|
|
| 71.0
| 71.0
| 0.4 |
1998-Sep-14 Mon
| 5
| 5
| 5
| 5
| 32,044
| 160,220
| 70.4
| 70.4
| 0.4 |
1998-Sep-11 Fri
| ###
| ###
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-09 Wed
| ###
| ###
| 5
| ###
|
|
| 34.3
| 34.3
| 0.0 |
1998-Sep-08 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-07 Mon
| 5
| ###
| 5
| ###
| 80,889
| 202,222
| 70.5
| 70.5
| 0.0 |
1998-Sep-04 Fri
| ###
| ###
| ###
| ###
| 34,384
| 0
| ###
| ###
| 0.0 |
1998-Sep-03 Thu
| ###
| 5.2
| ###
| ###
| 3,776
| ###
| 75.9
| 75.9
| 0.0 |
1998-Sep-02 Wed
| 5.2
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-01 Tue
| 5
| ###
| 5
| ###
| 1,980
| 4,950
| ###
| ###
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| ###
| ###
| 202,448
| 0
| 27.5
| 27.5
| 0.0 |
1998-Aug-28 Fri
| ###
| 5.25
| ###
| ###
|
|
| 83.0
| 83.0
| 0.0 |
1998-Aug-27 Thu
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
1998-Aug-26 Wed
| 5.2
| 5.2
| 5.2
| 5.2
|
|
| 84.8
| 84.8
| ### |
1998-Aug-25 Tue
| ###
| 5.2
| ###
| 5.2
| 31,383
| ###
| ###
| ###
| ### |
1998-Aug-24 Mon
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
| 66,988
| 0
| 73.1
| 73.1
| 0.0 |
1998-Aug-20 Thu
| ###
| 5
| ###
| ###
| 59,320
| ###
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
1998-Aug-17 Mon
| 5
| 5
| ###
| ###
| 200,126
| ###
| 28.8
| 28.8
| 0.0 |
1998-Aug-14 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Aug-13 Thu
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
1998-Aug-12 Wed
| 4.85
| 4.88
| 4.83
| 4.88
| 20,773
| 100,852
| ###
| ###
| 0.3 |
1998-Aug-11 Tue
| 4.87
| 4.87
| 4.85
| 4.85
|
|
| 37.5
| 37.5
| ### |
1998-Aug-10 Mon
| 4.87
| 4.89
| 4.87
| 4.89
|
|
| 81.3
| 81.3
| ### |
1998-Aug-07 Fri
| ###
| ###
| 4.87
| 4.87
| 121,254
| 295,253
| 28.4
| 28.4
| 0.3 |
1998-Aug-06 Thu
| 4.85
| 5
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| 4.85
| 4.85
| 219,355
| ###
| ###
| ###
| ### |
1998-Aug-04 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-03 Mon
| 5
| 5
| ###
| ###
| 12,087
| ###
| ###
| ###
| 0.0 |
1998-Jul-31 Fri
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jul-30 Thu
| 5
| 5
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jul-29 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jul-28 Tue
| ###
| ###
| ###
| ###
| 9,849
| 0
| ###
| ###
| 0.0 |
1998-Jul-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-24 Fri
| 5
| ###
| 5
| ###
|
|
| 66.0
| 66.0
| 0.0 |
1998-Jul-23 Thu
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
1998-Jul-22 Wed
| ###
| ###
| ###
| ###
| 35,280
| 0
| 86.5
| 86.5
| 0.0 |
1998-Jul-21 Tue
| ###
| ###
| ###
| ###
|
|
| 71.0
| 71.0
| 0.0 |
1998-Jul-20 Mon
| ###
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
1998-Jul-17 Fri
| ###
| 5.2
| 5
| 5.2
|
|
| 79.6
| 79.6
| ### |
1998-Jul-16 Thu
| 5
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-15 Wed
| 4.8
| ###
| 4.8
| ###
| 3,641
| ###
| ###
| ###
| 0.0 |
1998-Jul-14 Tue
| ###
| ###
| ###
| ###
| 109,621
| 0
| ###
| ###
| 0.0 |
1998-Jul-13 Mon
| ###
| ###
| ###
| ###
|
|
| 81.8
| 81.8
| 0.0 |
1998-Jul-10 Fri
| 4.8
| 5
| 4.8
| 5
|
|
| 95.2
| 95.2
| 0.4 |
1998-Jul-09 Thu
| 4.8
| 4.85
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Jul-08 Wed
| ###
| ###
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Jul-07 Tue
| 4.8
| 5
| 4.8
| 5
|
|
| 94.4
| 94.4
| 0.4 |
1998-Jul-06 Mon
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| 71.2
| 71.2
| 0.3 |
1998-Jul-03 Fri
| 4.8
| 4.8
| 4.8
| 4.8
| 28,787
| 138,177
| ###
| ###
| 0.3 |
1998-Jul-02 Thu
| ###
| 5
| 4.8
| 4.8
| 30,150
| ###
| ###
| ###
| 0.3 |
1998-Jul-01 Wed
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Jun-30 Tue
| 4.75
| 4.8
| 4.75
| 4.8
| 162,574
| ###
| 69.9
| 69.9
| 0.3 |
1998-Jun-29 Mon
| 4.7
| 4.72
| 4.7
| 4.72
| 158,129
| 744,787
| 76.7
| 76.7
| 0.3 |
1998-Jun-26 Fri
| 4.7
| 4.71
| 4.7
| 4.7
| 80,043
| ###
| ###
| ###
| 0.3 |
1998-Jun-25 Thu
| ###
| 4.72
| ###
| 4.72
|
|
| 84.1
| 84.1
| 0.3 |
1998-Jun-24 Wed
| ###
| 4.655
| ###
| 4.655
|
|
| 73.9
| 73.9
| 0.3 |
1998-Jun-23 Tue
| 4.659
| 4.7
| ###
| ###
| 66,384
| ###
| 33.4
| 33.4
| 0.0 |
1998-Jun-22 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1998-Jun-19 Fri
| 4.75
| 4.75
| 4.72
| 4.72
| 2,386
| ###
| 27.6
| 27.6
| 0.3 |
1998-Jun-18 Thu
| 4.7
| 4.75
| 4.7
| 4.75
|
|
| 71.6
| 71.6
| ### |
1998-Jun-17 Wed
| ###
| 4.7
| ###
| 4.7
| 61,021
| ###
| ###
| ###
| 0.3 |
1998-Jun-16 Tue
| 4.5
| ###
| 4.5
| ###
|
|
| 88.3
| 88.3
| 0.0 |
1998-Jun-15 Mon
| 4.58
| 4.58
| 4.58
| 4.58
|
|
| ###
| ###
| 0.3 |
1998-Jun-12 Fri
| 4.5
| 4.58
| 4.45
| 4.58
|
|
| 78.1
| 78.1
| 0.3 |
1998-Jun-11 Thu
| ###
| ###
| 4.58
| 4.58
| 45,245
| ###
| ###
| ###
| 0.3 |
1998-Jun-09 Tue
| ###
| ###
| ###
| ###
| 69,147
| 0
| 42.1
| 42.1
| 0.0 |
1998-Jun-05 Fri
| ###
| ###
| ###
| ###
|
|
| 78.1
| 78.1
| 0.0 |
1998-Jun-04 Thu
| ###
| 4.7
| ###
| ###
|
|
| 27.2
| 27.2
| 0.0 |
1998-Jun-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| 4.7
| 4.7
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1998-Jun-01 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 83.9
| 83.9
| 0.3 |
1998-May-29 Fri
| 4.7
| 4.8
| 4.7
| 4.8
| 49,056
| ###
| ###
| ###
| 0.3 |
1998-May-28 Thu
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 68.7
| 68.7
| 0.3 |
1998-May-27 Wed
| 4.75
| 4.76
| 4.7
| 4.7
| 184,328
| 871,871
| ###
| ###
| 0.3 |
1998-May-26 Tue
| 4.75
| 4.75
| 4.75
| 4.75
| 22,571
| ###
| ###
| ###
| ### |
1998-May-22 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 73.5
| 73.5
| ### |
1998-May-21 Thu
| ###
| 4.73
| ###
| 4.73
|
|
| 91.1
| 91.1
| 0.3 |
1998-May-20 Wed
| 4.8
| 4.8
| ###
| ###
| 11,350
| 27,240
| ###
| ###
| 0.0 |
1998-May-19 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 73.2
| 73.2
| ### |
1998-May-18 Mon
| 4.8
| 4.8
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1998-May-15 Fri
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-May-14 Thu
| 4.75
| 4.76
| 4.75
| 4.75
| 8,244
| ###
| 75.8
| 75.8
| ### |
1998-May-13 Wed
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 78.5
| 78.5
| ### |
1998-May-12 Tue
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 70.3
| 70.3
| ### |
1998-May-11 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| 78.6
| 78.6
| 0.3 |
1998-May-08 Fri
| ###
| ###
| ###
| ###
| 34,953
| 0
| ###
| ###
| 0.0 |
1998-May-07 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1998-May-06 Wed
| ###
| ###
| ###
| ###
| 37,055
| 0
| 33.6
| 33.6
| 0.0 |
1998-May-05 Tue
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| ###
| ###
| 0.3 |
1998-May-04 Mon
| 4.7
| 4.7
| 4.7
| 4.7
| 92,386
| ###
| 77.4
| 77.4
| 0.3 |
1998-May-01 Fri
| 4.85
| 4.85
| 4.71
| 4.71
| 25,028
| ###
| ###
| ###
| ### |
1998-Apr-30 Thu
| 4.687
| 4.8
| 4.687
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-29 Wed
| 4.7
| 4.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-28 Tue
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-27 Mon
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| 75.5
| 75.5
| ### |
1998-Apr-24 Fri
| 4.75
| 4.75
| 4.75
| 4.75
|
|
| ###
| ###
| ### |
1998-Apr-23 Thu
| 4.75
| 4.8
| 4.75
| 4.8
|
|
| 73.9
| 73.9
| 0.3 |
1998-Apr-22 Wed
| 4.7
| 4.75
| ###
| 4.75
| 25,285
| 60,051
| ###
| ###
| ### |
1998-Apr-21 Tue
| ###
| ###
| ###
| ###
| 2,129
| 0
| ###
| ###
| 0.0 |
1998-Apr-20 Mon
| ###
| ###
| ###
| ###
| 13,544
| 0
| ###
| ###
| 0.0 |
1998-Apr-17 Fri
| 4.8
| 4.8
| ###
| ###
|
|
| 6.8
| 6.8
| 0.0 |
1998-Apr-16 Thu
| ###
| 4.8
| ###
| 4.8
|
|
| 91.9
| 91.9
| 0.3 |
1998-Apr-15 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-09 Thu
| ###
| ###
| ###
| ###
|
|
| 83.2
| 83.2
| 0.0 |
1998-Apr-08 Wed
| 4.941
| 4.941
| ###
| ###
| 29,174
| 72,074
| ###
| ###
| 0.0 |
1998-Apr-07 Tue
| ###
| ###
| ###
| ###
| 26,750
| 0
| ###
| ###
| 0.0 |
1998-Apr-06 Mon
| 4.85
| ###
| 4.8
| ###
| 8,450
| 20,280
| 78.3
| 78.3
| 0.0 |
1998-Apr-02 Thu
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Apr-01 Wed
| 4.8
| 4.8
| 4.8
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Mar-31 Tue
| 4.7
| 4.8
| 4.7
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Mar-30 Mon
| ###
| 4.7
| ###
| 4.7
|
|
| ###
| ###
| 0.3 |
1998-Mar-27 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| ###
| ###
| ###
| ###
|
|
| 74.2
| 74.2
| 0.0 |
1998-Mar-25 Wed
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
1998-Mar-24 Tue
| 4.55
| ###
| 4.55
| ###
| 19,270
| ###
| 79.0
| 79.0
| 0.0 |
1998-Mar-23 Mon
| 4.54
| 4.55
| 4.52
| 4.55
|
|
| ###
| ###
| 0.3 |
1998-Mar-20 Fri
| 4.53
| 4.53
| 4.52
| 4.52
|
|
| ###
| ###
| 0.3 |
1998-Mar-19 Thu
| 4.52
| 4.55
| 4.52
| 4.52
|
|
| 73.1
| 73.1
| 0.3 |
1998-Mar-18 Wed
| 4.5
| 4.5
| 4.48
| 4.48
| 5,544
| ###
| ###
| ###
| ### |
1998-Mar-17 Tue
| 4.5
| 4.5
| 4.45
| 4.5
|
|
| ###
| ###
| ### |
1998-Mar-16 Mon
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 82.1
| 82.1
| ### |
1998-Mar-13 Fri
| 4.45
| 4.5
| 4.45
| 4.5
|
|
| 77.2
| 77.2
| ### |
1998-Mar-12 Thu
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 78.9
| 78.9
| 0.3 |
1998-Mar-11 Wed
| 4.42
| 4.45
| 4.42
| 4.45
| 20,458
| ###
| ###
| ###
| 0.3 |
1998-Mar-10 Tue
| 4.4
| 4.42
| ###
| 4.42
| 17,826
| ###
| 76.5
| 76.5
| 0.3 |
1998-Mar-09 Mon
| 4.44
| 4.45
| 4.42
| 4.42
| 11,121
| 49,321
| ###
| ###
| 0.3 |
1998-Mar-06 Fri
| 4.4
| 4.42
| 4.4
| 4.42
|
|
| 69.6
| 69.6
| 0.3 |
1998-Mar-05 Thu
| 4.4
| 4.4
| ###
| 4.4
|
|
| 82.1
| 82.1
| 0.3 |
1998-Mar-04 Wed
| 4.5
| 4.5
| 4.48
| 4.48
| 3,647
| 16,375
| 25.6
| 25.6
| ### |
1998-Mar-03 Tue
| ###
| 4.5
| ###
| 4.5
| 60,552
| 136,242
| ###
| ###
| ### |
1998-Mar-02 Mon
| ###
| ###
| 4.4
| 4.4
| 42,780
| ###
| 3.7
| 3.7
| 0.3 |
1998-Feb-27 Fri
| 4.5
| ###
| 4.5
| ###
| 1,126
| ###
| 90.7
| 90.7
| 0.0 |
1998-Feb-26 Thu
| 4.5
| 4.55
| 4.5
| 4.5
| 431,450
| ###
| 71.1
| 71.1
| ### |
1998-Feb-25 Wed
| 4.55
| 4.55
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-24 Tue
| 4.59
| ###
| 4.52
| 4.52
| 78,459
| ###
| 17.7
| 17.7
| 0.3 |
1998-Feb-23 Mon
| 4.59
| 4.59
| 4.59
| 4.59
|
|
| ###
| ###
| 0.3 |
1998-Feb-19 Thu
| 4.5
| 4.5
| 4.5
| 4.5
| 150
| 675
| 69.8
| 69.8
| ### |
1998-Feb-18 Wed
| 4.71
| 4.75
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
1998-Feb-17 Tue
| ###
| ###
| ###
| ###
| 2,448
| 0
| 78.2
| 78.2
| 0.0 |
1998-Feb-16 Mon
| 4.7
| 4.7
| 4.7
| 4.7
|
|
| 83.0
| 83.0
| 0.3 |
1998-Feb-13 Fri
| 4.75
| 4.75
| 4.7
| 4.7
|
|
| 25.6
| 25.6
| 0.3 |
1998-Feb-12 Thu
| ###
| 4.8
| ###
| 4.8
|
|
| ###
| ###
| 0.3 |
1998-Feb-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 4.55
| ###
| 4.55
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-09 Mon
| 4.5
| ###
| 4.5
| ###
| 14,150
| ###
| 85.9
| 85.9
| 0.0 |
1998-Feb-06 Fri
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-05 Thu
| 4.5
| 4.51
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-04 Wed
| 4.51
| 4.51
| 4.5
| 4.5
| 5,923
| 26,683
| ###
| ###
| ### |
1998-Feb-03 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Feb-02 Mon
| 4.5
| 4.5
| 4.49
| 4.5
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| 4.45
| 4.5
| 4.4
| 4.5
|
|
| 76.6
| 76.6
| ### |
1998-Jan-29 Thu
| 4.5
| 4.5
| 4.45
| 4.45
| 14,827
| 66,350
| ###
| ###
| 0.3 |
1998-Jan-28 Wed
| 4.52
| 4.52
| 4.5
| 4.5
|
|
| ###
| ###
| ### |
1998-Jan-27 Tue
| 4.5
| 4.5
| 4.5
| 4.5
|
|
| 76.5
| 76.5
| ### |
1998-Jan-23 Fri
| ###
| 4.44
| ###
| 4.44
| 23,950
| ###
| ###
| ###
| 0.3 |
1998-Jan-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-21 Wed
| 4.4
| 4.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jan-20 Tue
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| 73.5
| 73.5
| 0.3 |
1998-Jan-19 Mon
| ###
| 4.4
| ###
| 4.4
|
|
| ###
| ###
| 0.3 |
1998-Jan-16 Fri
| ###
| 4.4
| ###
| 4.4
| 82,429
| 181,343
| ###
| ###
| 0.3 |
1998-Jan-15 Thu
| ###
| 4.4
| ###
| ###
| 50,570
| 111,254
| 91.8
| 91.8
| 0.0 |
1998-Jan-14 Wed
| 4.42
| 4.42
| 4.42
| 4.42
| 5,687
| ###
| ###
| ###
| 0.3 |
1998-Jan-13 Tue
| 4.42
| 4.42
| 4.4
| 4.42
|
|
| 75.1
| 75.1
| 0.3 |
1998-Jan-12 Mon
| 4.5
| 4.5
| 4.43
| 4.43
|
|
| ###
| ###
| ### |
1998-Jan-09 Fri
| 4.45
| 4.5
| 4.45
| 4.5
| 16,856
| ###
| 87.5
| 87.5
| ### |
1998-Jan-08 Thu
| 4.487
| 4.487
| 4.45
| 4.48
| 24,026
| ###
| ###
| ###
| ### |
1998-Jan-07 Wed
| 4.45
| 4.55
| 4.45
| 4.5
| 22,625
| ###
| ###
| ###
| ### |
1998-Jan-06 Tue
| 4.45
| 4.49
| 4.45
| 4.49
|
|
| ###
| ###
| ### |
1998-Jan-05 Mon
| 4.45
| 4.45
| 4.45
| 4.45
|
|
| 67.8
| 67.8
| 0.3 |
1997-Dec-31 Wed
| 4.4
| 4.4
| 4.4
| 4.4
|
|
| ###
| ###
| 0.3 |
1997-Dec-30 Tue
| 4.44
| 4.45
| 4.4
| 4.4
| 12,786
| 56,578
| 12.6
| 12.6
| 0.3 |
1997-Dec-29 Mon
| ###
| 4.4
| ###
| ###
| 5,658
| 12,447
| 70.9
| 70.9
| 0.0 |
1997-Dec-24 Wed
| ###
| ###
| ###
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| 4.2
| ###
| 4.2
| ###
| 30,678
| 64,423
| 83.5
| 83.5
| 0.0 |
1997-Dec-22 Mon
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Dec-19 Fri
| 4.2
| 4.25
| 4.2
| 4.25
| 9,680
| ###
| ###
| ###
| ### |
1997-Dec-18 Thu
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| 71.2
| 71.2
| ### |
1997-Dec-17 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| ###
| ###
| ### |
1997-Dec-16 Tue
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-12 Fri
| 4
| 4
| 4
| 4
|
|
| 72.1
| 72.1
| 0.3 |
1997-Dec-11 Thu
| ###
| ###
| ###
| 4
| 32,958
| 0
| ###
| ###
| 0.3 |
1997-Dec-10 Wed
| ###
| ###
| ###
| ###
| 4
| 0
| ###
| ###
| 0.0 |
1997-Dec-09 Tue
| ###
| ###
| 4.2
| 4.2
| 5,273
| 11,073
| ###
| ###
| ### |
1997-Dec-08 Mon
| 4.2
| 4.2
| 4.2
| 4.2
| 6,625
| 27,825
| ###
| ###
| ### |
1997-Dec-05 Fri
| 4.2
| 4.2
| 4.2
| 4.2
|
|
| ###
| ###
| ### |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
1997-Dec-01 Mon
| 4
| ###
| 4
| ###
| 43,786
| 87,572
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Nov-26 Wed
| 4
| 4
| ###
| 4
| 17,455
| ###
| 75.0
| 75.0
| 0.3 |
1997-Nov-25 Tue
| ###
| 4
| ###
| 4
| 90,576
| 181,152
| 80.9
| 80.9
| 0.3 |
1997-Nov-24 Mon
| 4
| 4
| 4
| 4
|
|
| 76.1
| 76.1
| 0.3 |
1997-Nov-21 Fri
| 4
| 4
| ###
| 4
|
|
| 66.5
| 66.5
| 0.3 |
1997-Nov-20 Thu
| 4
| 4
| ###
| ###
|
|
| 11.4
| 11.4
| 0.0 |
1997-Nov-18 Tue
| 4
| 4
| ###
| ###
| 347,270
| 694,540
| ###
| ###
| 0.0 |
1997-Nov-17 Mon
| 4
| 4
| 4
| 4
| 202,220
| 808,880
| 77.3
| 77.3
| 0.3 |
1997-Nov-14 Fri
| ###
| 4
| ###
| 4
|
|
| 84.4
| 84.4
| 0.3 |
1997-Nov-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-12 Wed
| 3.87
| 4
| 3.87
| 4
|
|
| 94.8
| 94.8
| 0.3 |
1997-Nov-11 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Nov-10 Mon
| ###
| ###
| 3.85
| ###
| 11,488
| ###
| ###
| ###
| 0.0 |
1997-Nov-07 Fri
| 4
| 4
| ###
| ###
| 15,850
| ###
| ###
| ###
| 0.0 |
1997-Nov-05 Wed
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Nov-04 Tue
| ###
| 4
| ###
| 4
|
|
| ###
| ###
| 0.3 |
1997-Nov-03 Mon
| ###
| ###
| 4
| 4
|
|
| 22.3
| 22.3
| 0.3 |
1997-Oct-31 Fri
| ###
| ###
| 3.88
| 4
| 34,152
| 66,254
| ###
| ###
| 0.3 |
1997-Oct-30 Thu
| 4.2
| 4.2
| 4
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| 4.2
| ###
| 4.2
|
|
| 90.5
| 90.5
| ### |
1997-Oct-28 Tue
| ###
| 4
| 3.8
| 3.8
|
|
| 24.6
| 24.6
| ### |
1997-Oct-27 Mon
| 4.2
| 4.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-24 Fri
| 4.2
| ###
| 4.2
| ###
| 6,858
| ###
| ###
| ###
| 0.0 |
1997-Oct-23 Thu
| 4.25
| ###
| 4.25
| ###
| 4,470
| ###
| ###
| ###
| 0.0 |
1997-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-21 Tue
| ###
| ###
| ###
| ###
| 250
| 0
| 26.8
| 26.8
| 0.0 |
1997-Oct-20 Mon
| ###
| ###
| 4.2
| ###
| 25,922
| ###
| 82.4
| 82.4
| 0.0 |
1997-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1997-Oct-15 Wed
| ###
| ###
| 4.25
| ###
| 25,286
| ###
| 77.6
| 77.6
| 0.0 |
1997-Oct-14 Tue
| ###
| 4.4
| ###
| ###
| 17,250
| 37,950
| ###
| ###
| 0.0 |
1997-Oct-13 Mon
| 4.45
| 4.48
| ###
| ###
| 4,623
| 10,355
| 15.2
| 15.2
| 0.0 |
1997-Oct-10 Fri
| 4.4
| 4.45
| 4.4
| 4.45
| 232,550
| ###
| ###
| ###
| 0.3 |
1997-Oct-09 Thu
| 4.45
| 4.45
| ###
| 4.42
| 10,328
| 22,979
| ###
| ###
| 0.3 |
1997-Oct-08 Wed
| 4.45
| 4.48
| 4.45
| 4.45
|
|
| 70.0
| 70.0
| 0.3 |
1997-Oct-07 Tue
| 4.45
| 4.5
| 4.4
| 4.5
| 41,675
| 185,453
| 87.0
| 87.0
| ### |
1997-Oct-03 Fri
| 4.49
| 4.5
| 4.45
| 4.45
|
|
| ###
| ###
| 0.3 |
1997-Oct-02 Thu
| 4.4
| 4.49
| 4.4
| 4.49
| 19,444
| 86,428
| ###
| ###
| ### |
1997-Oct-01 Wed
| 4.52
| 4.52
| 4.52
| 4.52
| 6,985
| 31,572
| ###
| ###
| 0.3 |
1997-Sep-30 Tue
| 4.4
| 4.53
| 4.4
| 4.52
| 21,722
| 96,988
| ###
| ###
| 0.3 |
1997-Sep-29 Mon
| 4.55
| 4.55
| 4.53
| 4.53
| 54,820
| 248,882
| 24.8
| 24.8
| ### |
1997-Sep-26 Fri
| 4.545
| 4.55
| 4.5
| 4.55
| 20,526
| 92,880
| 72.1
| 72.1
| 0.3 |
1997-Sep-25 Thu
| 4.55
| 4.56
| 4.55
| 4.56
| 36,024
| 164,089
| ###
| ###
| 0.3 |
1997-Sep-24 Wed
| 4.5
| 4.5
| 4.5
| 4.5
| 22,750
| 102,375
| ###
| ###
| ### |
1997-Sep-23 Tue
| 4.5
| 4.55
| 4.5
| 4.55
|
|
| ###
| ###
| 0.3 |
1997-Sep-22 Mon
| 4.44
| 4.5
| 4.44
| 4.5
| 13,249
| 59,223
| 75.0
| 75.0
| ### |
1997-Sep-19 Fri
| 4.44
| 4.44
| 4.44
| 4.44
|
|
| 68.9
| 68.9
| 0.3 |
1997-Sep-18 Thu
| 4.46
| 4.46
| 4.4
| 4.4
|
|
| 16.6
| 16.6
| 0.3 |
1997-Sep-17 Wed
| 4.46
| 4.46
| 4.46
| 4.46
|
|
| 71.1
| 71.1
| 0.3 |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
| 16,281
| 0
| 81.5
| 81.5
| 0.0 |
1997-Sep-15 Mon
| 4.28
| ###
| 4.28
| ###
| 17,985
| 38,487
| ###
| ###
| 0.0 |
1997-Sep-12 Fri
| 4.25
| 4.25
| 4.25
| 4.25
|
|
| 77.9
| 77.9
| ### |
1997-Sep-11 Thu
| 4.2
| 4.25
| 4.2
| 4.25
| 21,350
| ###
| 78.0
| 78.0
| ### |
1997-Sep-10 Wed
| ###
| ###
| 4.25
| 4.27
| 25,380
| ###
| ###
| ###
| ### |
1997-Sep-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| ###
| ###
| ###
| ###
| 25,258
| 0
| ###
| ###
| 0.0 |
1997-Sep-05 Fri
| ###
| ###
| ###
| ###
|
|
| 66.3
| 66.3
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
|