Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Mar-28 10:50:31 PM AEDT

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

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

(RUP) RURAL PRESS LIMITED Daily Prices...

     Prev Section TOC    Company Info for RUP    Limits Next Section


Company Details for (RUP) RURAL PRESS LIMITED

Listing Code RUP
Listing Name RURAL PRESS LIMITED
GICS Sector Media
ISIN Name RURAL PRESS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000RUP3


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for RUP .. Tuesday 24th April 2007

RUP is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.7 4 0.0
MAX 14.4 3,498,386 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (RUP) RURAL PRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(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
1997-Sep-03 Wed 4.45 4.45 ### ### 3,270 7,275 12.8 12.8 0.0
1997-Sep-02 Tue 4.2 ### 4.2 ### ### ### 0.0
1997-Sep-01 Mon 4.45 4.45 ### ### 30,786 ### 11.6 11.6 0.0
1997-Aug-29 Fri 4.353 4.45 4.29 4.45 39,940 ### 90.2 90.2 0.3
1997-Aug-28 Thu ### ### ### ### 1,575 0 71.4 71.4 0.0
1997-Aug-27 Wed ### ### ### ### 3,448 0 74.3 74.3 0.0
1997-Aug-25 Mon ### ### ### ### 70.4 70.4 0.0
1997-Aug-22 Fri ### ### ### ### 76.0 76.0 0.0
1997-Aug-21 Thu 4.4 4.42 4.4 4.42 ### ### 0.3
1997-Aug-20 Wed 4.4 4.45 4.4 4.45 82.8 82.8 0.3
1997-Aug-19 Tue 4.4 4.45 4.4 4.45 ### ### 0.3
1997-Aug-18 Mon ### 4.5 ### 4.5 80.6 80.6 ###
1997-Aug-15 Fri 4.54 4.55 4.54 4.55 63.6 63.6 0.3
1997-Aug-14 Thu ### ### 4.5 4.54 17.1 17.1 0.3
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue ### ### ### ### 6,624 0 23.5 23.5 0.0
1997-Aug-11 Mon ### ### ### ### ### ### 0.0
1997-Aug-08 Fri ### ### 4.58 ### 65.2 65.2 0.0
1997-Aug-07 Thu ### ### ### ### 72.7 72.7 0.0
1997-Aug-06 Wed 4.52 ### 4.52 ### 83.1 83.1 0.0
1997-Aug-05 Tue 4.5 4.52 4.5 4.52 78.2 78.2 0.3
1997-Aug-04 Mon 4.5 4.55 4.5 4.5 15,586 70,526 76.0 76.0 ###
1997-Aug-01 Fri 4.43 4.5 4.43 4.5 17,720 ### ### ### ###
1997-Jul-31 Thu 4.44 4.44 ### ### ### ### 0.0
1997-Jul-30 Wed 4.4 4.45 4.4 4.43 22,788 ### ### ### ###
1997-Jul-29 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
1997-Jul-28 Mon ### 4.4 ### 4.4 17,025 37,455 ### ### 0.3
1997-Jul-25 Fri 4.4 4.4 ### ### 2,646 5,821 ### ### 0.0
1997-Jul-24 Thu ### 4.42 4.4 4.42 23,153 ### 73.4 73.4 0.3
1997-Jul-23 Wed 4.4 4.4 4.4 4.4 41,979 ### ### ### 0.3
1997-Jul-22 Tue ### 4.4 ### 4.4 25,521 56,146 ### ### 0.3
1997-Jul-21 Mon ### ### ### ### 116,283 0 79.2 79.2 0.0
1997-Jul-18 Fri ### 4.4 ### ### 79.7 79.7 0.0
1997-Jul-17 Thu ### ### ### ### 90.2 90.2 0.0
1997-Jul-16 Wed 4.2 4.2 ### ### 94,074 197,555 27.5 27.5 0.0
1997-Jul-15 Tue 4.21 4.25 ### 4.2 167,549 356,041 ### ### ###
1997-Jul-14 Mon 4.24 4.24 4.2 4.21 ### ### ###
1997-Jul-11 Fri 4.2 4.22 4.2 4.22 10,689 ### ### ### ###
1997-Jul-10 Thu 4.2 4.2 4.2 4.2 ### ### ###
1997-Jul-09 Wed 4.23 4.24 4.23 4.24 ### ### 0.3
1997-Jul-08 Tue ### ### ### ### 41,084 0 85.8 85.8 0.0
1997-Jul-07 Mon 4.2 4.2 ### 4.2 14,472 ### ### ### ###
1997-Jul-04 Fri 4.2 4.21 ### 4.2 ### ### ###
1997-Jul-03 Thu 4.25 ### 4.2 4.2 526,352 ### 23.1 23.1 ###
1997-Jul-02 Wed ### 4.21 ### 4.21 218,421 459,776 85.6 85.6 ###
1997-Jul-01 Tue 4 ### 4 ### 259,545 ### 87.7 87.7 0.0
1997-Jun-30 Mon 4 4 ### 4 61.4 61.4 0.3
1997-Jun-27 Fri 4 4 3.85 4 ### ### 0.3
1997-Jun-26 Thu 4 4 4 4 33,486 133,944 ### ### 0.3
1997-Jun-25 Wed 4 ### ### 4 8,570 0 ### ### 0.3
1997-Jun-24 Tue 4 4 4 4 68.6 68.6 0.3
1997-Jun-23 Mon ### ### ### ### 27.7 27.7 0.0
1997-Jun-20 Fri ### ### 4 4 27.0 27.0 0.3
1997-Jun-19 Thu ### ### ### ### 66,441 0 29.4 29.4 0.0
1997-Jun-18 Wed 4.085 ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### ### ### 0.0
1997-Jun-16 Mon ### ### ### ### 76,975 0 69.4 69.4 0.0
1997-Jun-13 Fri ### ### ### ### 79.9 79.9 0.0
1997-Jun-12 Thu ### ### ### ### ### ### 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-10 Tue 4 ### 4 ### 66,355 ### 73.5 73.5 0.0
1997-Jun-06 Fri ### 4 ### 4 10,221 20,442 79.7 79.7 0.3
1997-Jun-05 Thu ### ### 4 4 ### ### 0.3
1997-Jun-04 Wed 4 ### 4 4 ### ### 0.3
1997-Jun-03 Tue ### 4 ### 4 63,550 ### ### ### 0.3
1997-Jun-02 Mon ### ### ### ### ### ### 0.0
1997-May-30 Fri 3.87 ### 3.87 ### 131,226 253,922 84.0 84.0 0.0
1997-May-29 Thu 3.87 ### 3.87 ### 72.0 72.0 0.0
1997-May-28 Wed 3.87 ### 3.87 ### 73.2 73.2 0.0
1997-May-27 Tue 3.87 3.87 3.87 3.87 ### ### ###
1997-May-26 Mon ### ### 3.87 3.87 45,750 88,526 ### ### ###
1997-May-23 Fri 3.85 3.85 3.83 3.83 4,450 17,088 23.4 23.4 ###
1997-May-22 Thu 3.89 3.89 3.85 3.85 17.8 17.8 0.3
1997-May-21 Wed ### ### 3.85 ### ### ### 0.0
1997-May-20 Tue ### ### 3.85 3.85 ### ### 0.3
1997-May-19 Mon ### ### 3.85 ### 76.0 76.0 0.0
1997-May-16 Fri 3.85 ### 3.85 ### 87.5 87.5 0.0
1997-May-15 Thu 3.85 3.85 3.83 3.83 22,484 ### 25.4 25.4 ###
1997-May-14 Wed 3.85 3.85 3.83 3.83 ### ### ###
1997-May-13 Tue 3.86 3.86 3.8 3.85 34,889 133,624 ### ### 0.3
1997-May-12 Mon ### ### 3.85 ### 7,973 15,348 74.6 74.6 0.0
1997-May-09 Fri ### ### ### ### 12,827 0 ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### 16.4 16.4 0.0
1997-May-06 Tue ### ### 3.88 ### 67.8 67.8 0.0
1997-May-05 Mon 3.85 3.85 3.85 3.85 77.3 77.3 0.3
1997-May-02 Fri 3.85 3.85 3.85 3.85 65.4 65.4 0.3
1997-May-01 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Apr-30 Wed 3.85 3.85 3.8 3.8 22.6 22.6 ###
1997-Apr-29 Tue 3.8 3.85 3.8 3.85 84.5 84.5 0.3
1997-Apr-28 Mon 3.85 3.85 3.8 3.8 8,924 ### ### ### ###
1997-Apr-24 Thu ### ### ### ### 69.3 69.3 0.0
1997-Apr-23 Wed 3.85 ### 3.85 ### 76,688 147,624 ### ### 0.0
1997-Apr-22 Tue 3.88 ### 3.88 3.88 70.1 70.1 0.3
1997-Apr-21 Mon 3.8 3.88 3.8 3.88 12,285 47,174 90.5 90.5 0.3
1997-Apr-18 Fri 3.85 3.88 3.85 3.88 67.1 67.1 0.3
1997-Apr-17 Thu 3.8 3.85 3.8 3.85 81.3 81.3 0.3
1997-Apr-16 Wed 3.82 3.82 3.8 3.8 ### ### ###
1997-Apr-15 Tue 3.82 3.82 3.82 3.82 ### ### 0.3
1997-Apr-14 Mon 3.81 3.82 3.78 3.82 71.8 71.8 0.3
1997-Apr-11 Fri 3.8 3.81 3.8 3.81 ### ### 0.3
1997-Apr-10 Thu 3.8 3.8 3.8 3.8 ### ### ###
1997-Apr-09 Wed 3.8 3.8 3.8 3.8 ### ### ###
1997-Apr-08 Tue 3.77 3.8 3.76 3.8 ### ### ###
1997-Apr-07 Mon 3.79 3.8 3.77 3.77 25.3 25.3 ###
1997-Apr-04 Fri 3.79 3.8 3.79 3.8 5,929 ### 72.1 72.1 ###
1997-Apr-03 Thu 3.76 3.76 3.76 3.76 2,924 ### ### ### 0.3
1997-Apr-02 Wed 3.76 3.76 3.76 3.76 74.0 74.0 0.3
1997-Apr-01 Tue 3.75 3.76 3.75 3.76 82.1 82.1 0.3
1997-Mar-27 Thu 3.85 3.85 3.8 3.8 13.1 13.1 ###
1997-Mar-26 Wed 3.8 3.8 3.8 3.8 ### ### ###
1997-Mar-25 Tue 3.8 3.8 3.8 3.8 73.0 73.0 ###
1997-Mar-24 Mon 3.85 3.85 3.8 3.8 ### ### ###
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### 0 0.0
1997-Mar-19 Wed 3.86 ### 3.84 ### ### ### 0.0
1997-Mar-18 Tue ### ### 3.87 ### ### ### 0.0
1997-Mar-17 Mon 3.88 3.88 3.86 3.86 ### ### 0.3
1997-Mar-14 Fri 3.88 3.88 3.86 3.88 ### ### 0.3
1997-Mar-13 Thu ### ### ### ### ### ### 0.0
1997-Mar-12 Wed 3.88 3.88 3.88 3.88 ### ### 0.3
1997-Mar-11 Tue 3.88 3.88 3.8 3.88 ### ### 0.3
1997-Mar-10 Mon 3.88 3.88 3.88 3.88 1,250 4,850 64.4 64.4 0.3
1997-Mar-07 Fri ### ### 3.88 3.88 25.1 25.1 0.3
1997-Mar-06 Thu ### ### 3.88 3.88 ### ### 0.3
1997-Mar-05 Wed ### ### 3.89 3.89 28,628 55,681 27.5 27.5 0.3
1997-Mar-04 Tue ### ### ### ### 26.7 26.7 0.0
1997-Feb-28 Fri 4 4 ### ### 29.0 29.0 0.0
1997-Feb-27 Thu 3.989 ### 3.989 4 73.1 73.1 0.3
1997-Feb-26 Wed 4 4 4 4 70.5 70.5 0.3
1997-Feb-25 Tue ### ### 4 4 14,450 ### ### ### 0.3
1997-Feb-24 Mon 4 ### ### ### 37,175 0 76.4 76.4 0.0
1997-Feb-21 Fri 4 4 ### ### 8,375 16,750 ### ### 0.0
1997-Feb-20 Thu 4 4 ### ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-18 Tue ### 4 ### 4 32,121 64,242 83.0 83.0 0.3
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### 4 19,550 0 ### ### 0.3
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 27,028 0 ### ### 0.0
1997-Feb-11 Tue ### ### ### ### 10,778 0 27.6 27.6 0.0
1997-Feb-10 Mon ### ### ### ### 10,121 0 ### ### 0.0
1997-Feb-07 Fri ### 4 ### 4 15,784 ### 65.9 65.9 0.3
1997-Feb-06 Thu ### 4 ### 4 80.8 80.8 0.3
1997-Feb-05 Wed 4 4 4 4 7,559 ### ### ### 0.3
1997-Feb-04 Tue 4 4 4 4 ### ### 0.3
1997-Feb-03 Mon 4 4 ### 4 72.2 72.2 0.3
1997-Jan-31 Fri ### ### 4 4 10,888 21,776 ### ### 0.3
1997-Jan-30 Thu ### ### ### 4 10,244 0 68.8 68.8 0.3
1997-Jan-29 Wed 4 4 ### 4 66.1 66.1 0.3
1997-Jan-28 Tue 4 4 4 4 ### ### 0.3
1997-Jan-24 Fri ### ### ### ### 73.1 73.1 0.0
1997-Jan-23 Thu ### ### ### ### 79.1 79.1 0.0
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### ### ### ### 30.3 30.3 0.0
1997-Jan-20 Mon ### ### ### ### 74.4 74.4 0.0
1997-Jan-17 Fri ### ### ### ### ### ### 0.0
1997-Jan-16 Thu ### ### ### ### ### ### 0.0
1997-Jan-15 Wed ### ### ### ### ### ### 0.0
1997-Jan-14 Tue ### ### ### ### 10,250 0 75.3 75.3 0.0
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-10 Fri ### ### ### ### 28.4 28.4 0.0
1997-Jan-09 Thu ### ### ### ### 17,548 0 ### ### 0.0
1997-Jan-08 Wed ### ### ### ### ### ### 0.0
1997-Jan-07 Tue ### ### ### ### 75.9 75.9 0.0
1997-Jan-06 Mon ### ### ### ### 81,070 0 ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 88.6 88.6 0.0
1997-Jan-02 Thu ### ### ### ### ### ### 0.0
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon ### ### ### ### 67.8 67.8 0.0
1996-Dec-24 Tue ### ### ### ### 67.6 67.6 0.0
1996-Dec-23 Mon 3.87 3.87 3.87 3.87 68.5 68.5 ###
1996-Dec-20 Fri 3.87 ### 3.85 3.85 ### ### 0.3
1996-Dec-19 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1996-Dec-18 Wed 3.85 3.86 3.85 3.86 ### ### 0.3
1996-Dec-17 Tue 3.84 3.85 3.84 3.84 ### ### 0.3
1996-Dec-16 Mon 3.81 3.85 3.81 3.85 74.3 74.3 0.3
1996-Dec-13 Fri 3.86 3.86 3.81 3.81 ### ### 0.3
1996-Dec-12 Thu 3.86 3.88 3.86 3.88 ### ### 0.3
1996-Dec-11 Wed 3.85 3.85 3.85 3.85 77.0 77.0 0.3
1996-Dec-10 Tue 3.83 3.83 3.83 3.83 25,874 ### 66.6 66.6 ###
1996-Dec-09 Mon 3.83 3.83 3.8 3.81 ### ### 0.3
1996-Dec-06 Fri ### ### 3.88 3.88 22,779 ### 47.5 47.5 0.3
1996-Dec-05 Thu 4 4 4 4 ### ### 0.3
1996-Dec-04 Wed ### ### 4 4 27.0 27.0 0.3
1996-Dec-03 Tue ### ### ### ### 72.8 72.8 0.0
1996-Dec-02 Mon ### ### 4 ### 70.7 70.7 0.0
1996-Nov-29 Fri 4 ### 4 ### ### ### 0.0
1996-Nov-28 Thu 4 4 4 4 56,580 226,320 67.9 67.9 0.3
1996-Nov-27 Wed ### ### ### ### 74.8 74.8 0.0
1996-Nov-25 Mon ### ### ### ### 38,242 0 ### ### 0.0
1996-Nov-22 Fri 4 4 ### ### 31.9 31.9 0.0
1996-Nov-21 Thu ### 4 ### 4 78.7 78.7 0.3
1996-Nov-20 Wed ### ### ### ### 64.4 64.4 0.0
1996-Nov-19 Tue 4 4 ### ### ### ### 0.0
1996-Nov-18 Mon ### 4 ### 4 31,073 62,146 ### ### 0.3
1996-Nov-15 Fri ### 4 ### 4 ### ### 0.3
1996-Nov-14 Thu 3.88 ### 3.88 ### ### ### 0.0
1996-Nov-13 Wed 3.85 3.88 3.85 3.88 ### ### 0.3
1996-Nov-12 Tue 3.8 3.8 3.75 3.8 75.1 75.1 ###
1996-Nov-11 Mon 3.8 3.8 3.8 3.8 76.8 76.8 ###
1996-Nov-07 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
1996-Nov-06 Wed 3.85 3.85 3.7 3.75 6.1 6.1 0.3
1996-Nov-05 Tue 3.85 3.85 3.85 3.85 71.4 71.4 0.3
1996-Nov-01 Fri 3.89 3.89 3.87 3.89 71.5 71.5 0.3
1996-Oct-31 Thu 3.88 ### 3.86 3.86 21.2 21.2 0.3
1996-Oct-29 Tue ### ### 3.89 ### ### ### 0.0
1996-Oct-28 Mon ### ### 4 4 ### ### 0.3
1996-Oct-25 Fri ### ### ### ### ### ### 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 18.4 18.4 0.0
1996-Oct-22 Tue ### ### ### ### 75.1 75.1 0.0
1996-Oct-21 Mon ### ### ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### 75.8 75.8 0.0
1996-Oct-17 Thu ### ### ### ### 19.4 19.4 0.0
1996-Oct-16 Wed 4.21 4.24 4.2 4.2 ### ### ###
1996-Oct-15 Tue 4.185 4.21 ### 4.21 ### ### ###
1996-Oct-14 Mon 4.179 4.2 ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### ### ### 0.0
1996-Oct-09 Wed ### 4.2 ### ### 77.8 77.8 0.0
1996-Oct-08 Tue ### ### ### ### 73.2 73.2 0.0
1996-Oct-07 Mon ### ### ### ### ### ### 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 20.6 20.6 0.0
1996-Oct-02 Wed ### ### ### ### ### ### 0.0
1996-Oct-01 Tue ### ### ### ### 75.5 75.5 0.0
1996-Sep-30 Mon ### ### ### ### 64.9 64.9 0.0
1996-Sep-27 Fri ### ### ### ### 77.4 77.4 0.0
1996-Sep-26 Thu ### 4 ### ### ### ### 0.0
1996-Sep-25 Wed ### ### ### ### 70.8 70.8 0.0
1996-Sep-24 Tue ### ### ### ### 77.4 77.4 0.0
1996-Sep-23 Mon ### ### ### ### ### ### 0.0
1996-Sep-20 Fri ### ### ### ### 30.2 30.2 0.0
1996-Sep-19 Thu ### 4 ### ### ### ### 0.0
1996-Sep-18 Wed ### ### ### ### 0 0.0
1996-Sep-17 Tue 4 4 ### ### ### ### 0.0
1996-Sep-16 Mon 4 4 ### 4 75.2 75.2 0.3
1996-Sep-13 Fri 4 4 4 4 ### ### 0.3
1996-Sep-12 Thu 4 4 4 4 ### ### 0.3
1996-Sep-11 Wed ### ### ### ### ### ### 0.0
1996-Sep-10 Tue 4 4 ### ### 22.2 22.2 0.0
1996-Sep-09 Mon 4 4 ### ### 21.2 21.2 0.0
1996-Sep-06 Fri ### ### ### ### 72.6 72.6 0.0
1996-Sep-05 Thu ### ### ### ### 19.8 19.8 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### 78.0 78.0 0.0
1996-Aug-30 Fri ### ### ### ### ### ### 0.0
1996-Aug-29 Thu 4.2 4.2 ### ### 19.9 19.9 0.0
1996-Aug-28 Wed ### ### ### ### ### ### 0.0
1996-Aug-27 Tue 4.2 4.2 4.2 4.2 76.0 76.0 ###
1996-Aug-26 Mon ### ### ### ### ### ### 0.0
1996-Aug-23 Fri ### 4.2 ### 4.2 73.8 73.8 ###
1996-Aug-22 Thu ### ### ### ### ### ### 0.0
1996-Aug-21 Wed ### ### ### ### ### ### 0.0
1996-Aug-20 Tue ### ### ### ### ### ### 0.0
1996-Aug-19 Mon 4 4 4 4 ### ### 0.3
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu ### ### ### ### 72.4 72.4 0.0
1996-Aug-14 Wed ### ### 3.89 ### ### ### 0.0
1996-Aug-13 Tue ### ### ### ### ### ### 0.0
1996-Aug-12 Mon ### ### ### ### 76.1 76.1 0.0
1996-Aug-09 Fri ### ### ### ### ### ### 0.0
1996-Aug-08 Thu 4 4 4 4 69.9 69.9 0.3
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### ### ### ### ### ### 0.0
1996-Aug-05 Mon ### ### ### ### ### ### 0.0
1996-Aug-02 Fri ### ### 3.85 3.85 ### ### 0.3
1996-Aug-01 Thu ### ### 3.85 3.85 15.7 15.7 0.3
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue ### ### ### ### 77.2 77.2 0.0
1996-Jul-29 Mon ### ### 3.85 3.85 22.9 22.9 0.3
1996-Jul-26 Fri 3.87 3.87 3.87 3.87 70.3 70.3 ###
1996-Jul-25 Thu ### ### ### ### ### ### 0.0
1996-Jul-24 Wed ### ### ### ### 83.7 83.7 0.0
1996-Jul-23 Tue ### ### 3.89 ### 78.9 78.9 0.0
1996-Jul-22 Mon ### ### 3.87 3.87 ### ### ###
1996-Jul-19 Fri ### ### ### ### 64.4 64.4 0.0
1996-Jul-18 Thu 3.85 3.85 3.85 3.85 68.6 68.6 0.3
1996-Jul-17 Wed 3.8 3.85 3.8 3.84 ### ### 0.3
1996-Jul-16 Tue 3.85 3.85 3.85 3.85 83.2 83.2 0.3
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri 4 4 ### ### 22.3 22.3 0.0
1996-Jul-11 Thu 4 ### 4 ### ### ### 0.0
1996-Jul-10 Wed ### 4 ### 4 76.9 76.9 0.3
1996-Jul-09 Tue ### ### ### ### 73.2 73.2 0.0
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri ### ### 4 4 ### ### 0.3
1996-Jul-04 Thu ### ### ### ### ### ### 0.0
1996-Jul-03 Wed ### ### ### ### ### ### 0.0
1996-Jul-02 Tue ### ### 4 ### ### ### 0.0
1996-Jul-01 Mon 4 4 4 4 70.7 70.7 0.3

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:50:31 thru 2024-03-28 22:50:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000