Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 26-Mar-17 05:58:08 AM 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

(SAQ) SYDNEY ATTRACTIONS GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for SAQ    Limits Next Section


Company Details for (SAQ) SYDNEY ATTRACTIONS GROUP LIMITED

Listing Code SAQ
Listing Name SYDNEY ATTRACTIONS GROUP LIMITED
GICS Sector Consumer Services
ISIN Name SYDNEY ATT GROUP LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SAQ1


Maximum Price date available .. Monday 16th March 2026
Latest price with VOLUME for SAQ .. Thursday 28th February 2008

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX 6.87 ### ###


Font Format Legend

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


End of day Prices (full format),

4800 Days for (SAQ) SYDNEY ATTRACTIONS GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### ### ### ### 0 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue ### ### ### ### 0 0.0
2008-Apr-28 Mon ### ### ### ### 0 0.0
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### 0 0.0
2008-Apr-22 Tue ### ### ### ### 0 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu ### ### ### ### 0 0.0
2008-Apr-16 Wed ### ### ### ### 0 0.0
2008-Apr-15 Tue ### ### ### ### 0 0.0
2008-Apr-14 Mon ### ### ### ### 0 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### ### ### 0 0.0
2008-Apr-07 Mon ### ### ### ### 0 0.0
2008-Apr-04 Fri ### ### ### ### 0 0.0
2008-Apr-03 Thu ### ### ### ### 0 0.0
2008-Apr-02 Wed ### ### ### ### 0 0.0
2008-Apr-01 Tue ### ### ### ### 0 0.0
2008-Mar-31 Mon ### ### ### ### 0 0.0
2008-Mar-28 Fri ### ### ### ### 0 0.0
2008-Mar-27 Thu ### ### ### ### 0 0.0
2008-Mar-26 Wed ### ### ### ### 0 0.0
2008-Mar-25 Tue ### ### ### ### 0 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed ### ### ### ### 0 0.0
2008-Mar-18 Tue ### ### ### ### 0 0.0
2008-Mar-17 Mon ### ### ### ### 0 0.0
2008-Mar-14 Fri ### ### ### ### 0 0.0
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 0 0.0
2008-Mar-10 Mon ### ### ### ### 0 0.0
2008-Mar-07 Fri ### ### ### ### 0 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed ### ### ### ### 0 0.0
2008-Mar-04 Tue ### ### ### ### 0 0.0
2008-Mar-03 Mon ### ### ### ### 0 0.0
2008-Feb-29 Fri ### ### ### ### 0 0.0
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### 0 0.0
2008-Feb-25 Mon ### ### ### ### ### ### 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 420 0 75.2 75.2 0.0
2008-Feb-19 Tue ### 6.4 ### ### 4,788 15,321 70.6 70.6 0.0
2008-Feb-18 Mon ### ### ### ### 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 28,773 0 ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 81.6 81.6 0.0
2008-Feb-08 Fri ### ### ### ### 11,554 0 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 30,550 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 90,147 0 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### 556,459 0 ### ### 0.0
2008-Jan-31 Thu 6.55 6.55 6.55 6.55 250 ### 67.6 67.6 0.5
2008-Jan-30 Wed 0 0 0 0 0 0.0
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri 6.51 6.52 6.51 6.52 9,750 63,521 47.2 47.2 0.5
2008-Jan-24 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2008-Jan-23 Wed 6.5 6.5 6.5 6.5 58.3 58.3 0.5
2008-Jan-22 Tue 6.5 6.5 6.5 6.5 49,845 ### ### ### 0.5
2008-Jan-21 Mon 6.51 6.51 6.51 6.51 82.9 82.9 ###
2008-Jan-18 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2008-Jan-15 Tue 6.5 6.5 6.5 6.5 75.9 75.9 0.5
2008-Jan-14 Mon 6.51 6.51 6.5 6.5 3,172 ### 44.0 44.0 0.5
2008-Jan-11 Fri 6.51 6.51 6.51 6.51 1,385 ### 80.6 80.6 ###
2008-Jan-10 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2008-Jan-09 Wed 6.5 6.5 6.5 6.5 73.4 73.4 0.5
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 6.5 6.5 6.5 6.5 77.1 77.1 0.5
2008-Jan-04 Fri 6.5 6.5 6.5 6.5 66.8 66.8 0.5
2008-Jan-03 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 6.5 6.5 6.5 6.5 64.1 64.1 0.5
2007-Dec-20 Thu 6.51 6.51 6.5 6.5 ### ### 0.5
2007-Dec-19 Wed 6.51 6.51 6.5 6.5 34.0 34.0 0.5
2007-Dec-18 Tue 6.51 6.51 6.51 6.51 ### ### ###
2007-Dec-17 Mon 6.5 6.5 6.5 6.5 90.1 90.1 0.5
2007-Dec-14 Fri 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Dec-13 Thu 6.51 6.53 6.5 6.5 ### ### 0.5
2007-Dec-12 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Dec-11 Tue 6.5 6.5 6.5 6.5 68.4 68.4 0.5
2007-Dec-10 Mon 6.51 6.51 6.51 6.51 ### ### ###
2007-Dec-07 Fri 6.51 6.51 6.5 6.5 8,626 ### ### ### 0.5
2007-Dec-06 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Dec-05 Wed 6.54 6.54 6.54 6.54 68.6 68.6 0.5
2007-Dec-04 Tue 6.51 6.54 6.5 6.54 2,340 15,256 71.0 71.0 0.5
2007-Dec-03 Mon 6.5 6.51 6.5 6.51 ### ### ###
2007-Nov-30 Fri 6.5 6.5 6.5 6.5 60.5 60.5 0.5
2007-Nov-29 Thu 6.5 6.5 6.5 6.5 ### ### 0.5
2007-Nov-28 Wed 6.5 6.5 6.5 6.5 3,540 ### ### ### 0.5
2007-Nov-27 Tue 6.5 6.5 6.5 6.5 418,577 2,720,750 ### ### 0.5
2007-Nov-26 Mon 6.51 6.51 6.51 6.51 ### ### ###
2007-Nov-23 Fri 6.5 6.5 6.5 6.5 236,724 ### ### ### 0.5
2007-Nov-22 Thu 6.45 6.45 6.45 6.45 69,354 ### 75.9 75.9 ###
2007-Nov-21 Wed 6.45 6.45 6.44 6.44 23,740 ### 44.1 44.1 0.5
2007-Nov-20 Tue 0 0 0 0 0 0.0
2007-Nov-19 Mon 0 0 0 0 0 0.0
2007-Nov-16 Fri 6.45 6.45 6.45 6.45 65,126 ### ### ### ###
2007-Nov-15 Thu 6.45 6.45 6.45 6.45 ### ### ###
2007-Nov-14 Wed 6.45 6.45 6.45 6.45 17,650 113,842 ### ### ###
2007-Nov-13 Tue 6.45 6.47 6.45 6.46 ### ### ###
2007-Nov-12 Mon 6.45 6.45 6.45 6.45 ### ### ###
2007-Nov-09 Fri 6.45 6.45 6.44 6.45 66.8 66.8 ###
2007-Nov-08 Thu 6.48 6.48 6.45 6.45 ### ### ###
2007-Nov-07 Wed 6.47 6.48 6.47 6.48 68.2 68.2 0.5
2007-Nov-06 Tue 6.41 6.47 6.41 6.47 182,854 1,177,579 74.2 74.2 0.5
2007-Nov-05 Mon 6.41 6.41 6.41 6.41 39,470 ### 80.6 80.6 0.5
2007-Nov-02 Fri 6.51 6.51 6.43 6.45 ### ### ###
2007-Nov-01 Thu 6.45 6.51 6.45 6.51 ### ### ###
2007-Oct-31 Wed ### 6.49 ### 6.49 7,151 ### 83.8 83.8 ###
2007-Oct-30 Tue 6.26 6.4 6.25 6.4 83.8 83.8 0.5
2007-Oct-29 Mon 6.2 6.26 6.2 6.26 50,541 314,870 ### ### 0.4
2007-Oct-26 Fri 6.2 6.24 6.2 6.24 5,749 35,758 ### ### 0.4
2007-Oct-25 Thu ### ### ### ### 78.8 78.8 0.0
2007-Oct-24 Wed ### ### ### ### ### ### 0.0
2007-Oct-23 Tue 6.24 6.24 ### ### 1,250 ### 13.3 13.3 0.0
2007-Oct-22 Mon 6.24 6.24 ### ### 26.7 26.7 0.0
2007-Oct-19 Fri 6.25 6.25 6.25 6.25 68.5 68.5 ###
2007-Oct-18 Thu ### ### ### ### 5,050 0 ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 11,250 0 40.3 40.3 0.0
2007-Oct-16 Tue ### ### ### ### 2,270 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 6,547 0 ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 5,577 0 61.1 61.1 0.0
2007-Oct-10 Wed 6.2 6.2 ### ### 27.7 27.7 0.0
2007-Oct-09 Tue 6.21 6.21 6.2 6.2 34.5 34.5 0.4
2007-Oct-08 Mon ### 6.25 ### 6.25 ### ### ###
2007-Oct-05 Fri ### ### ### ### ### ### 0.0
2007-Oct-04 Thu ### 6.2 ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### 6.24 ### ### 23,853 74,421 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 11,970 0 34.0 34.0 0.0
2007-Sep-28 Fri 6.2 6.2 ### ### 30,149 ### ### ### 0.0
2007-Sep-27 Thu 6.2 6.2 ### 6.2 61.8 61.8 0.4
2007-Sep-26 Wed 6.21 6.21 6.21 6.21 ### ### ###
2007-Sep-25 Tue 6.2 6.21 6.2 6.21 64.7 64.7 ###
2007-Sep-24 Mon ### 6.2 ### 6.2 63.9 63.9 0.4
2007-Sep-21 Fri ### ### ### ### 15,449 0 64.9 64.9 0.0
2007-Sep-20 Thu ### ### ### ### 3,170 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 24,083 0 68.0 68.0 0.0
2007-Sep-18 Tue ### ### ### ### 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### 6,020 0 ### ### 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 48,187 0 30.8 30.8 0.0
2007-Sep-11 Tue ### ### ### ### 31,675 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 77.8 77.8 0.0
2007-Sep-07 Fri ### ### ### ### 22.9 22.9 0.0
2007-Sep-06 Thu ### 6.25 ### ### 88,241 275,753 73.5 73.5 0.0
2007-Sep-05 Wed ### ### ### ### 72.5 72.5 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri ### 5.7 ### ### 58.3 58.3 0.0
2007-Aug-30 Thu ### ### ### ### 65,146 0 33.6 33.6 0.0
2007-Aug-29 Wed ### 5.79 ### ### 22.9 22.9 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### 5.73 ### 5.73 ### ### ###
2007-Aug-23 Thu ### ### ### ### 2,750 0 60.1 60.1 0.0
2007-Aug-22 Wed ### ### ### ### 62.5 62.5 0.0
2007-Aug-21 Tue ### ### ### ### 62.6 62.6 0.0
2007-Aug-20 Mon 5.78 5.78 5.78 5.78 ### ### 0.4
2007-Aug-17 Fri 5.78 5.78 ### ### 23.8 23.8 0.0
2007-Aug-16 Thu ### 5.8 ### 5.8 50,788 147,285 86.8 86.8 0.4
2007-Aug-15 Wed 5.75 5.75 ### 5.75 5,279 15,177 ### ### ###
2007-Aug-14 Tue ### 5.8 ### 5.8 7,454 ### 92.4 92.4 0.4
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 5.58 ### 21,371 59,625 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### ### 57.4 57.4 0.0
2007-Aug-07 Tue ### ### ### ### 0 0.0
2007-Aug-06 Mon 5.78 5.78 ### ### ### ### 0.0
2007-Aug-03 Fri 5.8 5.8 5.79 5.79 ### ### ###
2007-Aug-02 Thu 5.8 5.8 5.8 5.8 78.3 78.3 0.4
2007-Aug-01 Wed ### ### 5.8 5.8 ### ### 0.4
2007-Jul-31 Tue ### ### ### ### 11,422 0 92.4 92.4 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri 5.7 5.7 ### ### 7,350 20,947 ### ### 0.0
2007-Jul-26 Thu ### 5.85 ### 5.85 335,080 ### ### ### 0.4
2007-Jul-25 Wed 5.84 ### 5.84 ### ### ### 0.0
2007-Jul-24 Tue 5.84 5.84 5.84 5.84 63.5 63.5 0.4
2007-Jul-23 Mon ### ### ### ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### ### ### 0.0
2007-Jul-19 Thu ### ### 5.81 5.81 ### ### ###
2007-Jul-18 Wed 0 0 0 0 0 0.0
2007-Jul-17 Tue 6 6 ### ### ### ### 0.0
2007-Jul-16 Mon ### ### ### 6 ### ### 0.4
2007-Jul-13 Fri 6 6 6 6 67.1 67.1 0.4
2007-Jul-12 Thu 5.75 6 ### 6 883,053 2,649,159 91.0 91.0 0.4
2007-Jul-11 Wed 5.85 5.85 5.85 5.85 ### ### 0.4
2007-Jul-10 Tue ### ### ### ### 1,442 0 ### ### 0.0
2007-Jul-09 Mon 6 6 6 6 ### ### 0.4
2007-Jul-06 Fri 6 6 6 6 ### ### 0.4
2007-Jul-05 Thu 6 ### 6 6 62.1 62.1 0.4
2007-Jul-04 Wed ### ### ### ### 22,072 0 ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 9,841 0 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 72.4 72.4 0.0
2007-Jun-29 Fri ### ### ### ### 63.7 63.7 0.0
2007-Jun-28 Thu 5.86 ### 5.86 ### 65,959 193,259 ### ### 0.0
2007-Jun-27 Wed 5.85 5.85 5.8 5.85 7,145 ### ### ### 0.4
2007-Jun-26 Tue ### ### 5.85 ### ### ### 0.0
2007-Jun-25 Mon 5.85 5.85 5.85 5.85 3,650 21,352 70.6 70.6 0.4
2007-Jun-22 Fri 5.88 5.88 5.88 5.88 63.7 63.7 0.4
2007-Jun-21 Thu 5.83 ### 5.83 5.87 70.5 70.5 ###
2007-Jun-20 Wed 5.76 5.8 5.76 5.76 ### ### ###
2007-Jun-19 Tue 5.71 5.71 5.7 5.71 ### ### 0.4
2007-Jun-18 Mon 5.83 5.83 5.71 5.71 ### ### 0.4
2007-Jun-15 Fri 5.81 ### 5.8 5.83 67.8 67.8 ###
2007-Jun-14 Thu 5.8 5.83 5.8 5.8 6,883 40,024 66.9 66.9 0.4
2007-Jun-13 Wed 5.71 5.8 5.71 5.8 ### ### 0.4
2007-Jun-12 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2007-Jun-08 Fri 5.8 5.83 5.8 5.83 69.1 69.1 ###
2007-Jun-07 Thu 5.7 5.8 5.7 5.8 77.5 77.5 0.4
2007-Jun-06 Wed 5.7 5.7 5.7 5.7 68.1 68.1 0.4
2007-Jun-05 Tue 5.7 5.75 5.7 5.7 68.9 68.9 0.4
2007-Jun-04 Mon 5.7 5.7 5.7 5.7 66.3 66.3 0.4
2007-Jun-01 Fri 5.7 5.7 5.7 5.7 756 ### 62.7 62.7 0.4
2007-May-31 Thu 5.7 5.7 5.7 5.7 9,850 56,145 ### ### 0.4
2007-May-30 Wed 5.7 5.7 ### 5.7 15,751 ### ### ### 0.4
2007-May-29 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2007-May-28 Mon ### 5.7 ### 5.7 47,055 ### ### ### 0.4
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed ### ### ### ### 65.7 65.7 0.0
2007-May-22 Tue ### 5.74 ### 5.74 ### ### 0.4
2007-May-21 Mon ### ### ### ### 15,184 0 75.0 75.0 0.0
2007-May-18 Fri ### ### ### ### 70.8 70.8 0.0
2007-May-17 Thu ### ### ### ### 3,571 0 ### ### 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### ### ### ### 71.3 71.3 0.0
2007-May-14 Mon ### ### ### ### ### ### 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 5,188 0 ### ### 0.0
2007-May-09 Wed ### ### 5.56 5.56 29.4 29.4 0.4
2007-May-08 Tue 5.55 5.55 5.55 5.55 71.5 71.5 ###
2007-May-07 Mon 5.5 ### 5.5 ### 7,478 ### ### ### 0.0
2007-May-04 Fri 5.5 5.55 5.5 5.5 12,070 66,686 ### ### 0.4
2007-May-03 Thu 5.5 5.55 5.48 5.5 ### ### 0.4
2007-May-02 Wed 5.49 5.54 5.46 5.5 62.8 62.8 0.4
2007-May-01 Tue 5.45 5.45 5.45 5.45 988 5,384 ### ### ###
2007-Apr-30 Mon 5.5 5.5 5.45 5.45 3,225 17,656 27.9 27.9 ###
2007-Apr-27 Fri 5.5 5.5 5.5 5.5 71.7 71.7 0.4
2007-Apr-26 Thu 5.58 5.58 5.5 5.5 6,820 37,782 26.4 26.4 0.4
2007-Apr-24 Tue 5.5 5.5 5.5 5.5 69.8 69.8 0.4
2007-Apr-23 Mon 5.45 5.5 5.45 5.5 77.2 77.2 0.4
2007-Apr-20 Fri 5.5 5.5 5.5 5.5 3,250 17,875 ### ### 0.4
2007-Apr-19 Thu 5.55 5.55 5.53 5.55 76.6 76.6 ###
2007-Apr-18 Wed 5.5 5.55 5.5 5.53 9,150 50,553 ### ### ###
2007-Apr-17 Tue 5.5 5.53 5.5 5.53 21,971 121,170 ### ### ###
2007-Apr-16 Mon 5.48 5.53 5.48 5.5 66.9 66.9 0.4
2007-Apr-13 Fri 5.55 5.55 5.48 5.48 7,420 40,921 26.9 26.9 ###
2007-Apr-12 Thu 5.45 5.55 5.45 5.55 78.6 78.6 ###
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue 5.5 5.5 5.47 5.47 27.7 27.7 ###
2007-Apr-05 Thu 5.55 5.55 5.55 5.55 ### ### ###
2007-Apr-04 Wed 5.53 5.55 5.47 5.55 1,872 ### 65.3 65.3 ###
2007-Apr-03 Tue 5.53 5.56 5.53 5.53 ### ### ###
2007-Apr-02 Mon 5.7 5.7 5.48 5.48 ### ### ###
2007-Mar-30 Fri 5.55 ### 5.55 ### 69.6 69.6 0.0
2007-Mar-29 Thu 5.55 ### 5.47 5.5 22.7 22.7 0.4
2007-Mar-28 Wed 0 0 0 0 0 0.0
2007-Mar-27 Tue 5.55 ### 5.55 ### ### ### 0.0
2007-Mar-26 Mon 5.5 5.5 5.5 5.5 6,940 38,170 66.6 66.6 0.4
2007-Mar-23 Fri 5.51 5.51 5.45 5.5 169,450 928,586 33.9 33.9 0.4
2007-Mar-22 Thu 5.51 5.51 5.5 5.5 33.4 33.4 0.4
2007-Mar-21 Wed 5.5 5.5 5.5 5.5 ### ### 0.4
2007-Mar-20 Tue 5.5 5.55 5.5 5.5 12,075 ### ### ### 0.4
2007-Mar-19 Mon 5.4 5.4 5.4 5.4 68.1 68.1 0.4
2007-Mar-16 Fri 5.4 5.4 5.4 5.4 67.8 67.8 0.4
2007-Mar-15 Thu 5.5 5.5 5.4 5.4 14.8 14.8 0.4
2007-Mar-14 Wed 5.52 5.55 5.47 5.5 40.7 40.7 0.4
2007-Mar-13 Tue 5.49 ### 5.49 ### 22,650 62,174 ### ### 0.0
2007-Mar-12 Mon 5.45 5.45 5.45 5.45 ### ### ###
2007-Mar-09 Fri 5.45 5.5 5.45 5.5 10,350 ### ### ### 0.4
2007-Mar-08 Thu 5.42 5.42 5.42 5.42 ### ### 0.4
2007-Mar-07 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2007-Mar-06 Tue 5.46 5.55 5.46 5.55 ### ### ###
2007-Mar-05 Mon 5.46 5.46 5.46 5.46 88.7 88.7 ###
2007-Mar-02 Fri 5.5 5.54 5.5 5.5 10,527 ### ### ### 0.4
2007-Mar-01 Thu 5.46 5.55 5.45 5.5 ### ### 0.4
2007-Feb-28 Wed 5.4 5.4 5.4 5.4 ### ### 0.4
2007-Feb-27 Tue 5.45 5.45 5.45 5.45 ### ### ###
2007-Feb-26 Mon 5.5 5.5 5.45 5.45 ### ### ###
2007-Feb-23 Fri 5.5 5.5 5.5 5.5 65.8 65.8 0.4
2007-Feb-22 Thu 5.49 5.49 5.49 5.49 66.1 66.1 0.4
2007-Feb-21 Wed 5.46 5.49 5.45 5.45 19,875 ### ### ### ###
2007-Feb-20 Tue 5.45 5.45 5.41 5.45 70.5 70.5 ###
2007-Feb-19 Mon 5.4 5.45 5.4 5.45 75.2 75.2 ###
2007-Feb-16 Fri 5.4 5.45 ### ### ### ### 0.0
2007-Feb-15 Thu ### 5.4 ### ### 69.6 69.6 0.0
2007-Feb-14 Wed 5.25 ### 5.25 ### ### ### 0.0
2007-Feb-13 Tue 5.25 ### 5.21 5.23 33.4 33.4 ###
2007-Feb-12 Mon ### 5.25 ### 5.21 ### ### 0.4
2007-Feb-09 Fri 4.89 ### 4.89 ### 91.4 91.4 0.0
2007-Feb-08 Thu 4.85 ### 4.85 ### 75.7 75.7 0.0
2007-Feb-07 Wed 4.88 4.88 4.81 4.87 ### ### 0.3
2007-Feb-06 Tue ### ### 4.89 4.89 20.1 20.1 ###
2007-Feb-05 Mon 5 5 4.5 ### 1,264,487 ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### 2,942 0 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### 28,056 0 ### ### 0.0
2007-Jan-31 Wed 5.26 ### 5.26 ### ### ### 0.0
2007-Jan-30 Tue 5.2 5.29 ### 5.26 27,350 72,340 76.7 76.7 0.4
2007-Jan-29 Mon ### 5.4 5.23 5.23 13,150 ### ### ### ###
2007-Jan-25 Thu ### ### 5.4 5.4 5,988 ### 10.0 10.0 0.4
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### 5.55 5.55 2,458 6,820 27.4 27.4 ###
2007-Jan-22 Mon 5.75 5.75 5.56 ### 13,441 ### ### ### 0.0
2007-Jan-19 Fri 5.51 5.54 5.5 5.54 69.3 69.3 0.4
2007-Jan-18 Thu 5.72 5.75 5.72 5.72 9,746 ### 68.4 68.4 0.4
2007-Jan-17 Wed 5.72 5.8 5.72 5.75 ### ### ###
2007-Jan-16 Tue 5.75 5.75 5.72 5.72 ### ### 0.4
2007-Jan-15 Mon 5.75 5.75 5.72 5.75 ### ### ###
2007-Jan-12 Fri 5.75 5.75 5.75 5.75 ### ### ###
2007-Jan-11 Thu 5.79 5.79 5.75 5.75 ### ### ###
2007-Jan-10 Wed 5.75 5.77 5.75 5.77 5,040 ### 78.1 78.1 0.4
2007-Jan-09 Tue 5.75 5.75 5.75 5.75 65.6 65.6 ###
2007-Jan-08 Mon 5.72 5.75 5.72 5.75 5,954 34,146 78.1 78.1 ###
2007-Jan-05 Fri ### 5.75 ### 5.75 13,046 ### 86.3 86.3 ###
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 5.75 5.75 5.75 5.75 ### ### ###
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 5.7 5.75 5.7 5.75 17,721 101,452 80.0 80.0 ###
2006-Dec-20 Wed 5.75 5.75 ### ### 22,686 65,222 22.4 22.4 0.0
2006-Dec-19 Tue 5.72 5.75 5.7 5.75 ### ### ###
2006-Dec-18 Mon 5.75 5.75 5.72 5.72 10,254 ### ### ### 0.4
2006-Dec-15 Fri 5.72 5.75 5.72 5.75 71.9 71.9 ###
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 5.74 5.74 5.72 5.72 32.2 32.2 0.4
2006-Dec-12 Tue 5.72 5.72 5.72 5.72 70.0 70.0 0.4
2006-Dec-11 Mon 5.72 5.72 5.72 5.72 67.3 67.3 0.4
2006-Dec-08 Fri 5.75 5.75 5.72 5.72 ### ### 0.4
2006-Dec-07 Thu 5.75 5.75 5.72 5.72 ### ### 0.4
2006-Dec-06 Wed 0 0 0 0 0 0.0
2006-Dec-05 Tue 5.71 5.71 5.71 5.71 14,040 ### ### ### 0.4
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 5.73 5.73 5.7 5.7 35.0 35.0 0.4
2006-Nov-30 Thu 5.7 5.7 5.7 5.7 21,580 ### ### ### 0.4
2006-Nov-29 Wed 5.7 5.7 5.7 5.7 13,245 ### 59.7 59.7 0.4
2006-Nov-28 Tue 5.7 5.7 5.7 5.7 ### ### 0.4
2006-Nov-27 Mon 5.75 5.75 5.7 5.7 ### ### 0.4
2006-Nov-24 Fri 5.7 5.75 5.7 5.75 ### ### ###
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 5.71 5.71 5.7 5.7 29.8 29.8 0.4
2006-Nov-21 Tue 5.7 5.7 5.7 5.7 64.5 64.5 0.4
2006-Nov-20 Mon 5.7 5.75 5.7 5.75 ### ### ###
2006-Nov-17 Fri 5.75 5.75 5.7 5.7 841 ### 24.5 24.5 0.4
2006-Nov-16 Thu ### 5.75 ### 5.75 209,059 601,044 88.0 88.0 ###
2006-Nov-15 Wed ### ### ### ### 9,142 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 11,583 0 64.9 64.9 0.0
2006-Nov-13 Mon 5.52 ### 5.52 ### 85.0 85.0 0.0
2006-Nov-10 Fri 5.5 ### 5.5 5.5 3,358 ### 60.9 60.9 0.4
2006-Nov-09 Thu 5.4 5.45 5.4 5.45 68,426 ### 79.0 79.0 ###
2006-Nov-08 Wed 5.4 5.41 5.4 5.4 ### ### 0.4
2006-Nov-07 Tue 5.4 5.4 5.4 5.4 68.1 68.1 0.4
2006-Nov-06 Mon ### 5.48 ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 5.4 5.5 ### 5.49 18,850 ### ### ### 0.4
2006-Nov-01 Wed ### 5.4 ### ### ### ### 0.0
2006-Oct-31 Tue 5.28 ### 5.28 ### 59,628 ### 79.1 79.1 0.0
2006-Oct-30 Mon ### ### 5.25 5.28 58,175 ### 29.7 29.7 0.4
2006-Oct-27 Fri 5.4 5.4 ### ### 21,840 ### ### ### 0.0
2006-Oct-26 Thu 5.51 5.55 5.4 5.4 15.9 15.9 0.4
2006-Oct-25 Wed 5.7 5.7 5.5 5.5 ### ### 0.4
2006-Oct-24 Tue 5.75 5.75 5.75 5.75 1,643 9,447 73.7 73.7 ###
2006-Oct-23 Mon 5.8 5.8 5.75 5.77 ### ### 0.4
2006-Oct-20 Fri 5.8 5.8 5.8 5.8 3,158 ### 66.8 66.8 0.4
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed 5.75 6 5.75 6 ### ### 0.4
2006-Oct-17 Tue 5.86 6 5.86 5.86 18,350 ### ### ### 0.4
2006-Oct-16 Mon 6 ### 6 6 ### ### 0.4
2006-Oct-13 Fri ### 6 ### 6 4,084 12,252 69.2 69.2 0.4
2006-Oct-12 Thu 5.89 5.89 5.89 5.89 ### ### ###
2006-Oct-11 Wed 0 0 0 0 0 0.0
2006-Oct-10 Tue ### 6 ### ### 13,675 41,025 22.1 22.1 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### 6 ### 6 72.4 72.4 0.4
2006-Oct-05 Thu 5.86 5.86 5.81 5.84 ### ### 0.4
2006-Oct-04 Wed ### ### 5.82 5.82 7,127 ### ### ### 0.4
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 6 6 ### 6 776 2,328 63.4 63.4 0.4
2006-Sep-29 Fri 6 ### ### 6 9,126 0 58.1 58.1 0.4
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### 1,920 0 ### ### 0.0
2006-Sep-26 Tue 6 6 5.83 5.83 ### ### ###
2006-Sep-25 Mon ### 6 ### 6 ### ### 0.4
2006-Sep-22 Fri ### ### ### ### 12,383 0 11.9 11.9 0.0
2006-Sep-21 Thu 6 6 5.8 6 ### ### 0.4
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### 6 5.75 5.75 5,874 ### 9.9 9.9 ###
2006-Sep-18 Mon 5.79 ### 5.79 ### 89.6 89.6 0.0
2006-Sep-15 Fri ### ### 5.58 ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### 5.55 5.55 24.6 24.6 ###
2006-Sep-12 Tue 5.46 5.46 5.46 5.46 ### ### ###
2006-Sep-11 Mon 5.55 5.55 5.4 5.45 30.4 30.4 ###
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 67.6 67.6 0.0
2006-Sep-01 Fri 5.75 5.75 ### 5.75 3,620 ### 69.1 69.1 ###
2006-Aug-31 Thu ### ### 5.5 ### 61.5 61.5 0.0
2006-Aug-30 Wed 5.7 5.75 5.7 5.75 ### ### ###
2006-Aug-29 Tue 5.78 5.78 5.72 5.75 9,577 ### 26.1 26.1 ###
2006-Aug-28 Mon 5.78 5.78 5.78 5.78 51,651 298,542 73.1 73.1 0.4
2006-Aug-25 Fri 5.8 5.8 5.8 5.8 ### ### 0.4
2006-Aug-24 Thu 5.86 5.86 5.86 5.86 ### ### 0.4
2006-Aug-23 Wed 5.86 5.86 5.86 5.86 64.3 64.3 0.4
2006-Aug-22 Tue 5.86 5.86 5.86 5.86 69.0 69.0 0.4
2006-Aug-21 Mon 5.76 5.86 5.76 5.86 83.9 83.9 0.4
2006-Aug-18 Fri 5.75 5.75 5.75 5.75 66.0 66.0 ###
2006-Aug-17 Thu 5.75 5.75 5.75 5.75 ### ### ###
2006-Aug-16 Wed 5.76 5.76 5.75 5.75 ### ### ###
2006-Aug-15 Tue ### ### 6 6 ### ### 0.4
2006-Aug-14 Mon ### ### ### ### 30.3 30.3 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### ### ### 79.3 79.3 0.0
2006-Aug-08 Tue ### ### ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 1,250 0 ### ### 0.0
2006-Aug-04 Fri 6.2 6.2 ### ### ### ### 0.0
2006-Aug-03 Thu ### ### ### ### 28.5 28.5 0.0
2006-Aug-02 Wed ### ### ### ### 650 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 181 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 4,884 0 34.4 34.4 0.0
2006-Jul-27 Thu ### ### ### ### 674 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 780 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### ### ### 0.0
2006-Jul-21 Fri ### 6.2 ### 6.2 82.3 82.3 0.4
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 6.2 6.2 ### ### 6,450 ### 26.2 26.2 0.0
2006-Jul-17 Mon 6.2 6.2 6.2 6.2 73.6 73.6 0.4
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### 6.2 ### 6.2 78.9 78.9 0.4
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 64.8 64.8 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon ### ### ### ### 11,275 0 ### ### 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue ### ### ### ### 20,373 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 22.2 22.2 0.0
2006-Jun-22 Thu ### ### ### ### 64.1 64.1 0.0
2006-Jun-21 Wed 6.2 6.2 6.2 6.2 70.7 70.7 0.4
2006-Jun-20 Tue ### ### 6.2 6.2 ### ### 0.4
2006-Jun-19 Mon 6.2 6.2 6.2 6.2 388,545 2,408,979 ### ### 0.4
2006-Jun-16 Fri 6.2 6.2 6.2 6.2 1,450 ### ### ### 0.4
2006-Jun-15 Thu ### ### 6.2 6.25 1,552 ### 18.9 18.9 ###
2006-Jun-14 Wed 6.49 6.49 6.25 6.25 ### ### ###
2006-Jun-13 Tue 6.43 6.43 6.43 6.43 244 ### ### ### ###
2006-Jun-09 Fri ### ### 6.25 6.25 31.1 31.1 ###
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 6.5 6.5 6.5 6.5 ### ### 0.5
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 6.5 6.5 6.5 6.5 1,520 9,880 68.6 68.6 0.5
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 6.55 6.55 6.55 6.55 68.7 68.7 0.5
2006-May-30 Tue 6.5 6.5 6.5 6.5 ### ### 0.5
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri ### 6.5 ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 9,175 0 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 1,850 0 26.1 26.1 0.0
2006-May-23 Tue ### ### ### ### 5,980 0 73.1 73.1 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu ### ### ### ### 7,559 0 ### ### 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### 6.29 ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 68.3 68.3 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2006-May-04 Thu 6.75 6.75 6.75 6.75 ### ### 0.5
2006-May-03 Wed 6.75 6.75 6.75 6.75 68.5 68.5 0.5
2006-May-02 Tue 6.7 6.75 6.7 6.75 31,326 ### ### ### 0.5
2006-May-01 Mon 6.75 6.75 6.75 6.75 1 6 67.3 67.3 0.5
2006-Apr-28 Fri 6.7 6.75 6.7 6.75 ### ### 0.5
2006-Apr-27 Thu 6.7 6.71 ### 6.7 ### ### 0.5
2006-Apr-26 Wed ### ### ### ### 2,525 0 ### ### 0.0
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri ### ### ### ### 1,250 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 6.54 6.54 6.54 6.54 64.5 64.5 0.5
2006-Apr-13 Thu 6.5 6.5 6.5 6.5 71.4 71.4 0.5
2006-Apr-11 Tue 6.5 6.7 6.5 6.7 6,375 42,075 86.9 86.9 0.5
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 6.45 6.5 6.45 6.5 73.2 73.2 0.5
2006-Apr-06 Thu 6.5 6.54 6.5 6.54 ### ### 0.5
2006-Apr-05 Wed 6.49 6.49 6.49 6.49 65.4 65.4 ###
2006-Apr-04 Tue 6.45 6.49 6.45 6.49 3,883 25,123 76.1 76.1 ###
2006-Apr-03 Mon 6.49 6.49 6.48 6.49 63.4 63.4 ###
2006-Mar-31 Fri 6.42 6.45 6.42 6.45 12,750 82,046 64.1 64.1 ###
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 6.44 6.44 6.44 6.44 ### ### 0.5
2006-Mar-28 Tue 6.4 6.44 6.4 6.44 16,387 ### 68.0 68.0 0.5
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu 6.42 6.42 6.42 6.42 65.8 65.8 0.5
2006-Mar-22 Wed 6.42 6.42 6.42 6.42 ### ### 0.5
2006-Mar-21 Tue ### 6.45 ### 6.45 82.4 82.4 ###
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 6.26 6.26 6.26 6.26 68.2 68.2 0.4
2006-Mar-16 Thu ### ### 6.25 6.25 ### ### ###
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue ### 6.4 ### 6.4 ### ### 0.5
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 6.4 6.4 6.4 6.4 ### ### 0.5
2006-Mar-09 Thu ### ### ### ### 1,240 0 63.7 63.7 0.0
2006-Mar-08 Wed 6.4 6.4 ### 6.4 ### ### 0.5
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 6.5 6.51 6.5 6.5 3,188 ### 66.9 66.9 0.5
2006-Mar-03 Fri 6.5 6.5 6.4 6.4 ### ### 0.5
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed 6.8 6.8 6.75 6.8 ### ### 0.5
2006-Feb-28 Tue 6.8 6.85 6.8 6.8 71,280 486,485 ### ### 0.5
2006-Feb-27 Mon 6.8 6.87 6.79 6.8 65.1 65.1 0.5
2006-Feb-24 Fri 6.75 6.8 6.75 6.8 86,654 587,080 70.8 70.8 0.5
2006-Feb-23 Thu ### 6.7 ### 6.7 66.6 66.6 0.5
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### 63.7 63.7 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri ### 6.7 ### ### 2,723 9,122 70.1 70.1 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed ### 6.73 ### 6.73 83.7 83.7 ###
2006-Feb-14 Tue ### ### ### ### 8,054 0 ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 41.6 41.6 0.0
2006-Feb-10 Fri ### 6.73 ### ### 2,626 ### ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 550 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 44.0 44.0 0.0
2006-Feb-07 Tue 6.7 6.7 ### ### 21.3 21.3 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu 6.56 ### 6.56 ### 77.1 77.1 0.0
2006-Feb-01 Wed 6.56 6.56 6.56 6.56 ### ### 0.5
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon 6.57 6.57 6.56 6.56 37.8 37.8 0.5
2006-Jan-27 Fri 6.56 6.57 6.55 6.57 4,358 28,588 ### ### ###
2006-Jan-25 Wed ### ### 6.55 6.55 ### ### 0.5
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon 6.55 ### 6.55 ### ### ### 0.0
2006-Jan-20 Fri 6.8 6.8 6.51 6.75 26.6 26.6 0.5
2006-Jan-19 Thu ### 6.8 6.26 6.8 97.2 97.2 0.5
2006-Jan-18 Wed 6 6 6 6 80.3 80.3 0.4
2006-Jan-17 Tue ### 6 ### 6 3,673 ### ### ### 0.4
2006-Jan-16 Mon 6 6 6 6 69.9 69.9 0.4
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### 13,570 0 73.3 73.3 0.0
2006-Jan-10 Tue 5.89 ### 5.89 ### 74.3 74.3 0.0
2006-Jan-09 Mon 5.88 5.88 5.88 5.88 ### ### 0.4
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 30.3 30.3 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 5.85 5.85 5.85 5.85 66.3 66.3 0.4
2005-Dec-21 Wed 5.75 5.75 5.75 5.75 920 ### 68.0 68.0 ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### 5.72 ### 5.72 11,377 ### ### ### 0.4
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 5.85 5.85 5.81 5.81 4,920 28,683 34.3 34.3 ###
2005-Dec-12 Mon 5.86 5.86 5.85 5.85 ### ### 0.4
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 5.88 5.88 5.88 5.88 ### ### 0.4
2005-Dec-07 Wed ### ### ### ### 1,080 0 68.0 68.0 0.0
2005-Dec-06 Tue 5.89 5.89 5.89 5.89 750 ### ### ### ###
2005-Dec-05 Mon ### ### ### ### 920 0 ### ### 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu ### ### ### ### 76.4 76.4 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 5.87 6 5.87 6 88.4 88.4 0.4
2005-Nov-28 Mon 5.86 5.86 5.86 5.86 ### ### 0.4
2005-Nov-25 Fri 5.88 5.88 5.86 5.86 ### ### 0.4
2005-Nov-24 Thu 5.88 5.88 5.88 5.88 ### ### 0.4
2005-Nov-23 Wed ### ### 5.86 5.86 ### ### 0.4
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 2,740 0 ### ### 0.0
2005-Nov-18 Fri 5.86 ### 5.86 ### 4,675 ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### 6 6 ### ### 0.4
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 88.6 88.6 0.0
2005-Nov-11 Fri 5.8 5.85 5.8 5.85 79.3 79.3 0.4
2005-Nov-10 Thu 5.76 5.76 5.76 5.76 1,750 10,080 ### ### ###
2005-Nov-09 Wed 5.76 5.76 5.76 5.76 73.4 73.4 ###
2005-Nov-08 Tue 5.72 5.72 5.72 5.72 68.7 68.7 0.4
2005-Nov-07 Mon 5.8 5.8 5.72 5.72 427 2,459 23.2 23.2 0.4
2005-Nov-04 Fri 5.75 5.75 5.75 5.75 ### ### ###
2005-Nov-03 Thu 5.75 5.75 5.75 5.75 ### ### ###
2005-Nov-02 Wed 5.75 5.75 5.75 5.75 1,543 8,872 74.2 74.2 ###
2005-Nov-01 Tue 5.73 5.73 5.7 5.73 ### ### ###
2005-Oct-31 Mon ### ### ### ### 63.8 63.8 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed 5.51 ### 5.51 5.58 9,580 ### ### ### 0.4
2005-Oct-25 Tue 5.42 5.42 5.42 5.42 69.2 69.2 0.4
2005-Oct-24 Mon 5.43 5.43 5.43 5.43 2,400,577 ### ### ### 0.4
2005-Oct-21 Fri 5.42 5.43 5.42 5.43 71.1 71.1 0.4
2005-Oct-20 Thu 5.55 5.55 5.55 5.55 1,180 6,549 ### ### ###
2005-Oct-19 Wed 5.58 ### 5.55 5.55 10,440 28,971 43.0 43.0 ###
2005-Oct-18 Tue 5.55 5.55 5.55 5.55 ### ### ###
2005-Oct-17 Mon 5.58 5.58 5.55 5.55 4,440 ### 29.0 29.0 ###
2005-Oct-14 Fri 5.41 ### 5.41 5.51 86.1 86.1 ###
2005-Oct-13 Thu 5.75 5.78 ### 5.78 30,150 ### 75.1 75.1 0.4
2005-Oct-12 Wed 5.8 5.8 5.8 5.8 65.0 65.0 0.4
2005-Oct-11 Tue 5.85 5.85 5.8 5.8 470 ### 28.6 28.6 0.4
2005-Oct-10 Mon ### ### 5.81 5.81 ### ### ###
2005-Oct-07 Fri 5.87 ### 5.87 ### 1,150 3,375 73.3 73.3 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed ### ### 5.87 5.87 41.7 41.7 ###
2005-Oct-04 Tue ### ### 5.87 5.87 3,371 ### ### ### ###
2005-Oct-03 Mon ### 6 ### 6 ### ### 0.4
2005-Sep-30 Fri 5.89 5.89 5.87 5.88 ### ### 0.4
2005-Sep-29 Thu 5.88 5.88 5.87 5.88 22,848 ### ### ### 0.4
2005-Sep-28 Wed 5.86 5.88 5.86 5.88 ### ### 0.4
2005-Sep-27 Tue 5.85 5.85 5.85 5.85 2,350 13,747 70.7 70.7 0.4
2005-Sep-26 Mon 5.88 5.88 5.88 5.88 65.4 65.4 0.4
2005-Sep-23 Fri 5.85 5.88 5.85 5.88 3,150 18,474 ### ### 0.4
2005-Sep-22 Thu ### ### 5.85 5.85 4,075 ### 24.5 24.5 0.4
2005-Sep-21 Wed 6 6 ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 1,875 0 65.6 65.6 0.0
2005-Sep-19 Mon 5.71 6 5.71 ### 94.4 94.4 0.0
2005-Sep-16 Fri ### ### 5.55 ### ### ### 0.0
2005-Sep-15 Thu 5.45 5.45 5.41 5.41 ### ### ###
2005-Sep-14 Wed 5.5 5.5 5.4 5.4 9,673 ### 17.8 17.8 0.4
2005-Sep-13 Tue ### ### 5.52 5.55 2,780 7,672 23.7 23.7 ###
2005-Sep-12 Mon ### ### ### ### 69.1 69.1 0.0
2005-Sep-09 Fri 5.51 ### 5.5 ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### 5.55 ### 26.1 26.1 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon 5.7 5.7 ### ### 29.2 29.2 0.0
2005-Sep-02 Fri 5.7 5.7 ### ### ### ### 0.0
2005-Sep-01 Thu ### 5.7 ### 5.7 ### ### 0.4
2005-Aug-31 Wed 5.72 5.72 5.72 5.72 1,750 ### ### ### 0.4
2005-Aug-30 Tue 5.71 5.74 5.71 5.72 68.7 68.7 0.4
2005-Aug-29 Mon ### 5.71 ### 5.71 86.1 86.1 0.4
2005-Aug-26 Fri ### ### ### ### 50 0 ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### 5.7 ### 5.7 7,159 ### ### ### 0.4
2005-Aug-23 Tue ### ### ### ### 8,185 0 34.1 34.1 0.0
2005-Aug-22 Mon ### 5.75 ### 5.75 81.9 81.9 ###
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 12,121 0 ### ### 0.0
2005-Aug-17 Wed 5.76 5.76 ### 5.72 27,442 ### ### ### 0.4
2005-Aug-16 Tue ### 5.76 ### 5.76 79.8 79.8 ###
2005-Aug-15 Mon ### ### ### ### 2,350 0 75.3 75.3 0.0
2005-Aug-12 Fri ### ### ### ### 5,250 0 ### ### 0.0
2005-Aug-11 Thu 5.58 ### 5.58 ### 82.0 82.0 0.0
2005-Aug-10 Wed 5.55 5.58 5.55 5.58 ### ### 0.4
2005-Aug-09 Tue 5.5 5.55 5.5 5.55 162,570 ### 77.8 77.8 ###
2005-Aug-08 Mon 5.48 5.5 5.45 5.45 27.5 27.5 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 5.5 5.5 5.48 5.48 33.1 33.1 ###
2005-Aug-03 Wed 5.45 5.49 5.45 5.49 ### ### 0.4
2005-Aug-02 Tue 5.4 5.4 5.4 5.4 2,720 14,688 ### ### 0.4
2005-Aug-01 Mon 5.4 5.4 5.4 5.4 71.4 71.4 0.4
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 5.4 5.55 5.4 5.4 ### ### 0.4
2005-Jul-27 Wed 5.45 5.45 5.45 5.45 0 ###
2005-Jul-26 Tue 5.45 5.45 5.45 5.45 68.1 68.1 ###
2005-Jul-25 Mon 5.42 5.42 5.41 5.41 2,284 ### ### ### ###
2005-Jul-22 Fri 5.41 5.41 5.41 5.41 0 ###
2005-Jul-21 Thu 5.55 5.55 5.41 5.41 ### ### ###
2005-Jul-20 Wed 5.45 5.55 5.45 5.5 75.7 75.7 0.4
2005-Jul-19 Tue 5.45 5.45 5.45 5.45 0 ###
2005-Jul-18 Mon 5.45 5.45 5.45 5.45 480 ### ### ### ###
2005-Jul-15 Fri 5.45 ### 5.45 ### ### ### 0.0
2005-Jul-14 Thu 5.45 5.45 5.45 5.45 0 ###
2005-Jul-13 Wed 5.55 5.55 5.45 5.45 47,924 263,582 ### ### ###
2005-Jul-12 Tue ### ### 5.58 ### 71.8 71.8 0.0
2005-Jul-11 Mon 5.58 ### 5.58 ### 71.1 71.1 0.0
2005-Jul-08 Fri 5.5 5.55 5.5 5.55 5,473 ### ### ### ###
2005-Jul-07 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
2005-Jul-06 Wed 5.5 5.5 5.5 5.5 10,126 ### 71.5 71.5 0.4
2005-Jul-05 Tue 5.53 5.55 5.53 5.53 4,350 ### 68.3 68.3 ###
2005-Jul-04 Mon 5.55 5.55 5.53 5.53 31.5 31.5 ###
2005-Jul-01 Fri 5.55 ### 5.55 5.55 61.2 61.2 ###
2005-Jun-30 Thu 5.56 ### 5.55 5.55 30.9 30.9 ###
2005-Jun-29 Wed ### ### 5.56 5.56 3,574 ### 33.2 33.2 0.4
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon 5.56 5.56 5.55 5.55 ### ### ###
2005-Jun-24 Fri 5.51 5.55 5.51 5.55 ### ### ###
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 80.9 80.9 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### 5.7 ### 5.7 ### ### 0.4
2005-Jun-17 Fri ### 5.7 ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 0 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 1,725 0 71.0 71.0 0.0
2005-Jun-10 Fri 5.55 ### 5.55 ### ### ### 0.0
2005-Jun-09 Thu 5.51 5.51 5.51 5.51 2,873 ### 72.7 72.7 ###
2005-Jun-08 Wed 5.51 5.51 5.51 5.51 750 ### 67.2 67.2 ###
2005-Jun-07 Tue 5.5 5.5 5.5 5.5 71.5 71.5 0.4
2005-Jun-06 Mon 5.51 5.51 5.5 5.5 ### ### 0.4
2005-Jun-03 Fri 5.52 5.52 5.5 5.5 ### ### 0.4
2005-Jun-02 Thu 5.5 5.5 5.5 5.5 ### ### 0.4
2005-Jun-01 Wed 5.44 5.5 5.4 5.4 10,772 ### 25.1 25.1 0.4
2005-May-31 Tue 5.42 5.42 ### ### ### ### 0.0
2005-May-30 Mon ### 5.45 ### 5.45 78.7 78.7 ###
2005-May-27 Fri ### ### ### ### 925 0 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed 5.4 5.44 ### ### 25.5 25.5 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon ### ### ### ### 26.4 26.4 0.0
2005-May-20 Fri 5.44 5.44 ### ### 20.2 20.2 0.0
2005-May-19 Thu 5.4 5.44 5.4 5.41 66.2 66.2 ###
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 120 0 78.4 78.4 0.0
2005-May-16 Mon 5.4 5.44 ### 5.44 82.5 82.5 0.4
2005-May-13 Fri 5.44 5.44 5.44 5.44 68.6 68.6 0.4
2005-May-12 Thu 5.5 5.5 ### 5.45 4,042 ### 22.7 22.7 ###
2005-May-11 Wed ### ### 5.26 ### 2,879 7,571 67.0 67.0 0.0
2005-May-10 Tue 5.42 5.42 ### ### ### ### 0.0
2005-May-09 Mon ### ### 5.26 5.26 ### ### 0.4
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue ### ### 5.25 ### 67,850 ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 76.1 76.1 0.0
2005-Apr-29 Fri 5.4 5.45 ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### 9,150 0 ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 72.5 72.5 0.0
2005-Apr-26 Tue 5.4 5.4 ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu 5.4 5.4 ### ### 7,950 ### 27.6 27.6 0.0
2005-Apr-20 Wed 5.4 5.46 ### 5.46 4,950 ### 79.4 79.4 ###
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 12,250 0 ### ### 0.0
2005-Apr-15 Fri 5.41 5.41 5.4 5.4 18,821 101,727 50.2 50.2 0.4
2005-Apr-14 Thu 5.51 5.51 5.5 5.5 3,382 ### ### ### 0.4
2005-Apr-13 Wed 5.55 5.55 5.5 5.5 9,947 54,957 ### ### 0.4
2005-Apr-12 Tue 5.59 5.59 5.55 5.55 5,470 ### ### ### ###
2005-Apr-11 Mon ### ### ### ### 2,750 0 77.6 77.6 0.0
2005-Apr-08 Fri 5.55 5.55 5.55 5.55 ### ### ###
2005-Apr-07 Thu 5.56 5.56 5.55 5.55 8,625 ### 34.7 34.7 ###
2005-Apr-06 Wed 5.5 ### 5.5 ### 91.1 91.1 0.0
2005-Apr-05 Tue ### ### 5.5 5.5 19.6 19.6 0.4
2005-Apr-04 Mon ### ### ### ### 81.6 81.6 0.0
2005-Apr-01 Fri 5.75 5.75 5.7 5.7 ### ### 0.4
2005-Mar-31 Thu 5.75 5.75 5.75 5.75 64.4 64.4 ###
2005-Mar-30 Wed ### 5.73 ### ### ### ### 0.0
2005-Mar-29 Tue 5.71 5.73 ### 5.73 ### ### ###
2005-Mar-24 Thu 5.8 5.8 5.7 5.7 9,328 ### 22.4 22.4 0.4
2005-Mar-23 Wed 5.75 5.75 5.75 5.75 ### ### ###
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri 5.7 5.7 ### ### 3,345 ### ### ### 0.0
2005-Mar-17 Thu 5.78 5.78 5.76 5.76 ### ### ###
2005-Mar-16 Wed 5.85 5.85 5.85 5.85 0 0.4
2005-Mar-15 Tue 5.77 5.85 5.77 5.85 1,475 ### 82.5 82.5 0.4
2005-Mar-14 Mon 5.7 5.76 5.7 5.76 ### ### ###
2005-Mar-11 Fri 5.8 5.8 5.76 5.76 4,525 26,154 26.7 26.7 ###
2005-Mar-10 Thu 5.76 5.76 5.76 5.76 1,875 ### ### ### ###
2005-Mar-09 Wed 5.85 5.85 5.76 5.76 10,175 ### ### ### ###
2005-Mar-08 Tue 5.75 ### 5.75 ### ### ### 0.0
2005-Mar-07 Mon 5.85 5.87 ### ### 9.9 9.9 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### 6 ### 6 80.6 80.6 0.4
2005-Feb-25 Fri ### 6 ### ### 24.9 24.9 0.0
2005-Feb-24 Thu ### ### 5.86 ### 7,258 ### 41.6 41.6 0.0
2005-Feb-23 Wed 6.25 6.25 6 ### 19,253 117,924 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu ### ### ### ### 31.3 31.3 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 21,050 0 30.7 30.7 0.0
2005-Feb-14 Mon 6.42 6.42 ### ### ### ### 0.0
2005-Feb-11 Fri 6.5 6.5 6.42 6.42 ### ### 0.5
2005-Feb-10 Thu 6.48 6.5 6.48 6.5 75.6 75.6 0.5
2005-Feb-09 Wed 6.44 6.45 6.4 6.45 ### ### ###
2005-Feb-08 Tue ### 6.44 ### 6.44 4,057 ### ### ### 0.5
2005-Feb-07 Mon ### ### ### ### 85.3 85.3 0.0
2005-Feb-04 Fri ### 6.2 ### 6.2 ### ### 0.4
2005-Feb-03 Thu ### ### ### ### 18,758 0 ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 34.3 34.3 0.0
2005-Feb-01 Tue ### ### ### ### 8,358 0 68.0 68.0 0.0
2005-Jan-31 Mon ### ### ### ### 73.9 73.9 0.0
2005-Jan-28 Fri ### ### ### ### 5,284 0 82.8 82.8 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### 19.1 19.1 0.0
2005-Jan-21 Fri ### 6 ### 6 82.7 82.7 0.4
2005-Jan-20 Thu 5.85 ### 5.85 5.85 6,448 ### 72.4 72.4 0.4
2005-Jan-19 Wed 5.85 ### 5.85 ### 79.9 79.9 0.0
2005-Jan-18 Tue 5.76 5.76 5.75 5.76 7,570 ### 74.6 74.6 ###
2005-Jan-17 Mon ### 5.73 ### 5.73 79.7 79.7 ###
2005-Jan-14 Fri ### ### ### ### 26,175 0 77.6 77.6 0.0
2005-Jan-13 Thu 5.56 ### 5.56 ### 83.6 83.6 0.0
2005-Jan-12 Wed ### ### 5.55 5.55 ### ### ###
2005-Jan-11 Tue 5.55 ### 5.55 ### ### ### 0.0
2005-Jan-10 Mon 5.55 5.55 5.55 5.55 ### ### ###
2005-Jan-07 Fri 5.5 5.5 5.5 5.5 ### ### 0.4
2005-Jan-06 Thu 5.55 5.55 5.55 5.55 69.0 69.0 ###
2005-Jan-05 Wed ### ### 5.5 5.5 8.0 8.0 0.4
2005-Jan-04 Tue 5.53 ### 5.53 ### 90.9 90.9 0.0
2004-Dec-31 Fri 5.53 5.53 5.53 5.53 0 ###
2004-Dec-30 Thu 5.5 5.53 5.5 5.53 ### ### ###
2004-Dec-29 Wed 5.5 5.5 5.5 5.5 72.7 72.7 0.4
2004-Dec-24 Fri 5.41 5.41 5.41 5.41 0 ###
2004-Dec-23 Thu 5.45 5.45 5.41 5.41 8,850 48,055 ### ### ###
2004-Dec-22 Wed 5.45 5.45 5.4 5.4 23,150 125,588 24.4 24.4 0.4
2004-Dec-21 Tue 5.5 5.5 5.48 5.5 ### ### 0.4
2004-Dec-20 Mon 5.5 5.5 5.5 5.5 0 0.4
2004-Dec-17 Fri 5.42 5.5 5.42 5.5 80.6 80.6 0.4
2004-Dec-16 Thu 5.42 5.42 5.42 5.42 ### ### 0.4
2004-Dec-15 Wed 5.4 5.4 5.4 5.4 70.2 70.2 0.4
2004-Dec-14 Tue 5.4 5.5 5.4 5.4 ### ### 0.4
2004-Dec-13 Mon 5.4 5.4 5.4 5.4 0 0.4
2004-Dec-10 Fri 5.45 5.45 5.4 5.4 26.8 26.8 0.4
2004-Dec-09 Thu 5.46 5.46 5.45 5.45 37.8 37.8 ###
2004-Dec-08 Wed 5.46 5.46 5.45 5.45 2,375 12,955 ### ### ###
2004-Dec-07 Tue 5.5 5.5 5.5 5.5 ### ### 0.4
2004-Dec-06 Mon 5.5 5.5 5.45 5.45 31.3 31.3 ###
2004-Dec-03 Fri 5.45 5.46 5.45 5.46 ### ### ###
2004-Dec-02 Thu 5.5 5.5 5.45 5.45 750 ### ### ### ###
2004-Dec-01 Wed 5.4 5.45 5.4 5.45 78.4 78.4 ###
2004-Nov-30 Tue 5.52 5.52 5.4 5.4 ### ### 0.4
2004-Nov-29 Mon 5.5 5.53 5.5 5.53 8,684 ### ### ### ###
2004-Nov-26 Fri 5.5 5.5 5.45 5.45 28.3 28.3 ###
2004-Nov-25 Thu 5.47 5.5 5.45 5.45 ### ### ###
2004-Nov-24 Wed 5.44 5.47 5.44 5.45 64.2 64.2 ###
2004-Nov-23 Tue 5.4 5.4 5.4 5.4 65.0 65.0 0.4
2004-Nov-22 Mon ### 5.43 ### ### 78.3 78.3 0.0
2004-Nov-19 Fri ### ### ### ### ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 68.0 68.0 0.0
2004-Nov-17 Wed ### ### ### ### 550 0 70.3 70.3 0.0
2004-Nov-16 Tue ### ### ### ### ### ### 0.0
2004-Nov-15 Mon 5.29 ### 5.29 ### 67.7 67.7 0.0
2004-Nov-12 Fri ### ### ### ### 3,522 0 65.9 65.9 0.0
2004-Nov-11 Thu 5.27 ### 5.27 ### 6,050 15,941 ### ### 0.0
2004-Nov-10 Wed 5.25 ### 5.25 5.27 28,128 ### ### ### ###
2004-Nov-09 Tue 5.25 5.25 5.25 5.25 21,328 111,972 70.5 70.5 0.4
2004-Nov-08 Mon 5.26 5.26 5.2 5.2 23.2 23.2 ###
2004-Nov-05 Fri 5.26 5.28 5.25 5.26 8,350 ### ### ### 0.4
2004-Nov-04 Thu 5.25 5.25 5.25 5.25 8,359 43,884 ### ### 0.4
2004-Nov-03 Wed 5.21 5.25 5.21 5.25 ### ### 0.4
2004-Nov-02 Tue 5.21 5.21 5.21 5.21 1,225 6,382 ### ### 0.4
2004-Nov-01 Mon 5.26 5.26 5.21 5.21 4,540 ### 25.3 25.3 0.4
2004-Oct-29 Fri 5.25 5.26 5.25 5.26 ### ### 0.4
2004-Oct-28 Thu 5.25 5.28 5.25 5.26 ### ### 0.4
2004-Oct-27 Wed 5.29 5.29 5.27 5.28 ### ### 0.4
2004-Oct-26 Tue 5.24 5.29 5.23 5.29 ### ### 0.4
2004-Oct-25 Mon 5.28 ### 5.28 ### ### ### 0.0
2004-Oct-22 Fri 5.28 ### ### ### 68.0 68.0 0.0
2004-Oct-21 Thu ### ### ### ### 67.7 67.7 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### 5.2 ### 21.5 21.5 0.0
2004-Oct-15 Fri 5.45 5.45 5.43 5.43 32,176 ### ### ### 0.4
2004-Oct-14 Thu 5.45 5.45 5.43 5.45 6,652 36,186 ### ### ###
2004-Oct-13 Wed 5.45 5.45 5.44 5.45 10,848 ### 66.4 66.4 ###
2004-Oct-12 Tue 5.42 5.45 5.42 5.44 ### ### 0.4
2004-Oct-11 Mon 5.44 5.44 5.42 5.42 30.2 30.2 0.4
2004-Oct-08 Fri 5.43 5.44 5.41 5.41 10,985 ### ### ### ###
2004-Oct-07 Thu 5.41 5.42 5.41 5.42 11,778 63,777 ### ### 0.4
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 13,689 0 70.9 70.9 0.0
2004-Oct-04 Mon ### ### ### ### 15,971 0 28.3 28.3 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### ### ### 0.0
2004-Sep-28 Tue 5.25 ### 5.25 ### 29,358 ### ### ### 0.0
2004-Sep-27 Mon ### 5.25 ### 5.25 1,949 ### 82.0 82.0 0.4
2004-Sep-24 Fri 5.2 5.2 ### ### 67,050 ### ### ### 0.0
2004-Sep-23 Thu 5.2 5.24 5.2 5.2 45,587 ### ### ### ###
2004-Sep-22 Wed 5.2 5.2 ### ### 25.2 25.2 0.0
2004-Sep-21 Tue ### 5.2 ### 5.2 67.5 67.5 ###
2004-Sep-20 Mon 5.2 5.2 ### ### 20,540 ### 33.6 33.6 0.0
2004-Sep-17 Fri 5.2 5.2 5.2 5.2 ### ### ###
2004-Sep-16 Thu 5.2 5.2 5.2 5.2 62.6 62.6 ###
2004-Sep-15 Wed 5.2 5.2 5.2 5.2 5,880 30,576 ### ### ###
2004-Sep-14 Tue 5.2 5.2 ### ### 27.8 27.8 0.0
2004-Sep-13 Mon ### 5.2 ### 5.2 5,620 ### ### ### ###
2004-Sep-10 Fri ### 5.2 ### ### 13,023 33,859 ### ### 0.0
2004-Sep-09 Thu 5.2 5.2 ### ### 25.7 25.7 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 5,855 0 71.4 71.4 0.0
2004-Sep-06 Mon 5.2 5.2 ### ### 39,773 ### ### ### 0.0
2004-Sep-03 Fri ### 5.2 ### 5.2 77.3 77.3 ###
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 1,870 0 ### ### 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 6,257 0 ### ### 0.0
2004-Aug-27 Fri 5.2 5.2 ### 5.2 ### ### ###
2004-Aug-26 Thu 5.2 5.2 5.2 5.2 10,773 ### 70.6 70.6 ###
2004-Aug-25 Wed 5.2 5.2 5.2 5.2 8,159 42,426 68.2 68.2 ###
2004-Aug-24 Tue 5.2 5.2 ### 5.2 ### ### ###
2004-Aug-23 Mon ### 5.2 ### 5.2 ### ### ###
2004-Aug-20 Fri 5.2 5.2 5.2 5.2 2,240 11,648 ### ### ###
2004-Aug-19 Thu ### 5.2 ### 5.2 76.0 76.0 ###
2004-Aug-18 Wed ### ### ### ### 346,240 0 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 79.4 79.4 0.0
2004-Aug-06 Fri ### ### ### ### 74.3 74.3 0.0
2004-Aug-05 Thu ### ### ### ### ### ### 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 4,223 0 79.3 79.3 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 4,175 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 4,642 0 71.6 71.6 0.0
2004-Jul-27 Tue ### 5.2 ### ### 30.1 30.1 0.0
2004-Jul-26 Mon ### ### ### ### 19,558 0 ### ### 0.0
2004-Jul-23 Fri ### ### ### ### 239,055 0 73.5 73.5 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 80.9 80.9 0.0
2004-Jul-19 Mon ### ### ### ### 0 0.0
2004-Jul-16 Fri ### ### ### ### 26,926 0 74.4 74.4 0.0
2004-Jul-15 Thu ### ### ### ### 19.6 19.6 0.0
2004-Jul-14 Wed ### ### ### ### 2,189 0 ### ### 0.0
2004-Jul-13 Tue ### 5.2 ### 5.2 3,022 7,857 81.3 81.3 ###
2004-Jul-12 Mon 5.2 5.2 ### ### 24,488 ### 25.6 25.6 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 0 0.0
2004-Jul-07 Wed ### ### ### ### 7.5 7.5 0.0
2004-Jul-06 Tue 5.27 ### 5.27 ### ### ### 0.0
2004-Jul-05 Mon 5.25 5.25 5.25 5.25 8,650 ### 66.4 66.4 0.4
2004-Jul-02 Fri ### ### 5.25 5.27 15.0 15.0 ###
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed 5.4 5.4 ### ### 15.7 15.7 0.0
2004-Jun-29 Tue ### 5.4 ### 5.4 ### ### 0.4
2004-Jun-28 Mon 5.4 5.45 ### 5.4 74.2 74.2 0.4
2004-Jun-25 Fri 5.2 ### 5.2 ### 44,356 115,325 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 13,850 0 75.6 75.6 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue 4.83 ### 4.83 4.86 77.4 77.4 0.3
2004-Jun-21 Mon 4.8 4.8 4.7 4.7 11,824 ### 13.6 13.6 0.3
2004-Jun-18 Fri 4.73 4.8 4.73 4.8 82.2 82.2 0.3
2004-Jun-17 Thu ### 4.74 ### 4.74 84.3 84.3 0.3
2004-Jun-16 Wed 4.7 4.74 ### ### ### ### 0.0
2004-Jun-15 Tue ### 4.7 ### 4.7 18,854 ### ### ### 0.3
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu 4.73 4.73 ### ### 18.6 18.6 0.0
2004-Jun-09 Wed 4.7 4.74 4.7 4.74 4,285 20,225 80.9 80.9 0.3
2004-Jun-08 Tue 4.7 4.7 4.7 4.7 74.8 74.8 0.3
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri 4.7 4.7 4.7 4.7 72.3 72.3 0.3
2004-Jun-03 Thu ### 4.7 ### 4.7 14,953 ### 81.7 81.7 0.3
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2004-May-31 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
2004-May-28 Fri ### 4.7 ### 4.7 70.9 70.9 0.3
2004-May-27 Thu 4.7 4.7 ### ### 12.7 12.7 0.0
2004-May-26 Wed ### 4.7 ### 4.7 6,750 ### ### ### 0.3
2004-May-25 Tue ### ### ### ### ### ### 0.0
2004-May-24 Mon 4.7 4.7 4.7 4.7 76.7 76.7 0.3
2004-May-21 Fri 4.75 4.75 4.75 4.75 0 ###
2004-May-20 Thu ### 4.75 ### 4.75 ### ### ###
2004-May-19 Wed ### ### ### ### 10,726 0 ### ### 0.0
2004-May-18 Tue 4.7 4.7 4.7 4.7 483 2,270 73.5 73.5 0.3
2004-May-17 Mon 4.73 4.73 4.73 4.73 ### ### 0.3
2004-May-14 Fri 4.73 4.73 4.73 4.73 75.8 75.8 0.3
2004-May-13 Thu 4.76 4.76 4.7 4.7 6,558 ### ### ### 0.3
2004-May-12 Wed 4.76 4.76 4.76 4.76 ### ### ###
2004-May-11 Tue 4.77 4.77 4.76 4.76 ### ### ###
2004-May-10 Mon 4.88 4.88 4.77 4.77 3,979 ### 23.6 23.6 ###
2004-May-07 Fri ### ### ### ### 4,520 0 ### ### 0.0
2004-May-06 Thu ### ### ### ### 6,280 0 ### ### 0.0
2004-May-05 Wed 4.87 ### 4.85 ### 9,655 ### ### ### 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 0 0.0
2004-Apr-30 Fri 4.84 ### 4.84 ### 76.0 76.0 0.0
2004-Apr-29 Thu 4.8 4.84 4.8 4.84 ### ### 0.3
2004-Apr-28 Wed 4.85 4.86 4.85 4.85 ### ### ###
2004-Apr-26 Mon 4.78 4.78 4.77 4.77 28.2 28.2 ###
2004-Apr-23 Fri 4.8 4.8 4.8 4.8 778 ### 67.6 67.6 0.3
2004-Apr-22 Thu 4.8 4.85 4.8 4.85 6,522 ### ### ### ###
2004-Apr-21 Wed 4.8 4.8 4.76 4.76 ### ### ###
2004-Apr-20 Tue 4.85 4.85 4.8 4.8 2,980 14,378 ### ### 0.3
2004-Apr-16 Fri 4.85 4.89 4.85 4.85 ### ### ###
2004-Apr-15 Thu 4.86 4.89 4.86 4.89 ### ### ###
2004-Apr-14 Wed 4.85 4.85 4.85 4.85 73.6 73.6 ###
2004-Apr-13 Tue 4.86 ### 4.86 ### 80.9 80.9 0.0
2004-Apr-08 Thu 4.83 4.83 4.83 4.83 ### ### 0.3
2004-Apr-07 Wed 4.82 4.85 4.8 4.8 ### ### 0.3
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon 4.81 4.81 4.81 4.81 ### ### ###
2004-Apr-02 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Apr-01 Thu 4.75 4.79 4.75 4.76 68.0 68.0 ###
2004-Mar-30 Tue 4.79 4.79 4.75 4.79 6,686 ### 70.1 70.1 0.3
2004-Mar-29 Mon 4.77 4.77 4.77 4.77 74.4 74.4 ###
2004-Mar-26 Fri 4.75 4.76 4.75 4.75 6,284 29,880 66.8 66.8 ###
2004-Mar-25 Thu 4.75 4.75 4.75 4.75 1,659 7,880 ### ### ###
2004-Mar-24 Wed 4.76 4.76 4.75 4.75 ### ### ###
2004-Mar-23 Tue 4.79 4.79 4.75 4.75 ### ### ###
2004-Mar-19 Fri 4.72 4.74 4.71 4.71 ### ### ###
2004-Mar-18 Thu 4.74 4.74 4.74 4.74 74.7 74.7 0.3
2004-Mar-17 Wed 4.72 4.72 4.72 4.72 67.8 67.8 0.3
2004-Mar-16 Tue 4.72 4.74 4.71 4.71 ### ### ###
2004-Mar-15 Mon 4.72 4.72 4.71 4.71 ### ### ###
2004-Mar-12 Fri 4.71 4.71 4.71 4.71 70.5 70.5 ###
2004-Mar-11 Thu 4.74 4.74 4.72 4.72 ### ### 0.3
2004-Mar-10 Wed 4.74 4.74 4.74 4.74 ### ### 0.3
2004-Mar-09 Tue 4.72 4.74 4.72 4.74 25,320 ### 73.7 73.7 0.3
2004-Mar-08 Mon 4.72 4.74 4.7 4.74 75.5 75.5 0.3
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu 4.75 4.79 4.7 4.72 101,751 ### ### ### 0.3
2004-Mar-03 Wed 4.75 4.8 4.75 4.8 78.6 78.6 0.3
2004-Mar-02 Tue 4.85 4.85 4.85 4.85 72.9 72.9 ###
2004-Mar-01 Mon 4.85 4.89 4.85 4.87 25,456 123,970 ### ### 0.3
2004-Feb-27 Fri 4.85 4.85 4.75 4.85 ### ### ###
2004-Feb-26 Thu ### ### 4.8 4.85 ### ### ###
2004-Feb-25 Wed ### ### 4.81 ### 97,680 234,920 ### ### 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 24.4 24.4 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 72.3 72.3 0.0
2004-Feb-13 Fri ### ### ### ### 3,087 0 ### ### 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 4,250 0 71.2 71.2 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 2,529 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 76.8 76.8 0.0
2004-Jan-28 Wed ### ### ### ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### ### ### 79.1 79.1 0.0
2004-Jan-23 Fri ### ### ### ### 59,220 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 14,728 0 69.2 69.2 0.0
2004-Jan-21 Wed ### ### ### ### 72.7 72.7 0.0
2004-Jan-20 Tue ### 5 ### 5 2,250 5,625 70.6 70.6 0.4
2004-Jan-19 Mon ### 5 ### ### 74.3 74.3 0.0
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 8,172 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 20.1 20.1 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue 4.84 ### 4.84 ### 7,627 18,457 85.4 85.4 0.0
2004-Jan-05 Mon ### ### ### ### 35.1 35.1 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 4.8 ### 4.8 ### 85.8 85.8 0.0
2003-Dec-29 Mon 4.79 4.8 4.75 4.8 10,385 49,588 67.8 67.8 0.3
2003-Dec-24 Wed 4.8 4.8 4.8 4.8 253,249 ### ### ### 0.3
2003-Dec-23 Tue 4.78 4.8 4.78 4.8 69.1 69.1 0.3
2003-Dec-22 Mon 4.8 4.82 4.8 4.8 ### ### 0.3
2003-Dec-19 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Dec-18 Thu 4.8 4.8 4.78 4.8 51,983 ### 78.4 78.4 0.3
2003-Dec-17 Wed 4.8 4.8 4.8 4.8 55,154 ### 72.7 72.7 0.3
2003-Dec-16 Tue 4.8 4.8 4.8 4.8 4,154 ### 72.7 72.7 0.3
2003-Dec-15 Mon 4.8 4.82 4.8 4.82 73.5 73.5 0.3
2003-Dec-12 Fri 4.8 4.8 4.73 4.73 ### ### 0.3
2003-Dec-11 Thu 4.8 4.8 4.75 4.75 4,657 ### ### ### ###
2003-Dec-10 Wed 4.73 4.73 4.73 4.73 0 0.3
2003-Dec-09 Tue 4.75 4.75 4.73 4.73 12,786 ### ### ### 0.3
2003-Dec-08 Mon 4.75 4.75 4.75 4.75 ### ### ###
2003-Dec-05 Fri 4.72 4.75 4.71 4.75 2,448 11,579 ### ### ###
2003-Dec-04 Thu 4.75 4.75 4.75 4.75 6,679 31,725 71.5 71.5 ###
2003-Dec-03 Wed 4.77 4.77 4.75 4.75 29.5 29.5 ###
2003-Dec-02 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Dec-01 Mon 4.8 4.8 4.77 4.8 ### ### 0.3
2003-Nov-28 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Nov-27 Thu 4.78 4.78 4.77 4.77 ### ### ###
2003-Nov-26 Wed 4.78 4.78 4.78 4.78 ### ### ###
2003-Nov-25 Tue 4.81 4.81 4.78 4.78 32.2 32.2 ###
2003-Nov-24 Mon 4.86 4.86 4.84 4.84 42,780 207,482 36.0 36.0 0.3
2003-Nov-21 Fri 4.86 4.86 4.86 4.86 ### ### 0.3
2003-Nov-20 Thu 4.86 4.86 4.86 4.86 0 0.3
2003-Nov-19 Wed 4.85 4.86 4.85 4.86 70.6 70.6 0.3
2003-Nov-18 Tue 4.86 4.86 4.86 4.86 78.7 78.7 0.3
2003-Nov-17 Mon 4.88 4.88 4.88 4.88 80.8 80.8 0.3
2003-Nov-14 Fri 4.88 4.88 4.88 4.88 0 0.3
2003-Nov-13 Thu 4.88 4.88 4.88 4.88 8,941 ### 71.7 71.7 0.3
2003-Nov-12 Wed 4.88 ### 4.85 4.88 21,350 51,773 74.7 74.7 0.3
2003-Nov-11 Tue 4.87 4.88 4.85 4.88 15,443 ### 75.3 75.3 0.3
2003-Nov-10 Mon 4.87 4.88 4.87 4.88 19,144 93,327 ### ### 0.3
2003-Nov-07 Fri 4.87 4.87 4.87 4.87 71.8 71.8 0.3
2003-Nov-06 Thu 4.81 4.89 4.81 4.87 12,125 ### ### ### 0.3
2003-Nov-05 Wed 4.8 4.85 4.76 4.81 25,670 123,344 77.0 77.0 ###
2003-Nov-04 Tue 4.82 4.85 4.8 4.85 ### ### ###
2003-Nov-03 Mon 4.8 4.85 4.78 4.85 81.5 81.5 ###
2003-Oct-31 Fri 4.89 4.89 4.85 4.85 ### ### ###
2003-Oct-30 Thu 4.89 4.89 4.87 4.89 10,325 50,386 68.0 68.0 ###
2003-Oct-29 Wed ### ### ### ### 5,675 0 70.0 70.0 0.0
2003-Oct-28 Tue 4.75 4.8 4.75 4.8 2,320 11,078 83.8 83.8 0.3
2003-Oct-27 Mon 4.8 4.8 4.74 4.74 16,270 ### ### ### 0.3
2003-Oct-24 Fri ### ### 4.8 4.8 ### ### 0.3
2003-Oct-23 Thu 5 5 ### ### 5,540 13,850 22.9 22.9 0.0
2003-Oct-22 Wed ### 5 ### 5 82.4 82.4 0.4
2003-Oct-21 Tue 5 5 ### ### 8,254 ### ### ### 0.0
2003-Oct-20 Mon ### 5 4.84 5 9,180 ### ### ### 0.4
2003-Oct-17 Fri ### ### ### ### 27,175 0 86.2 86.2 0.0
2003-Oct-16 Thu ### ### ### ### 6,377 0 28.1 28.1 0.0
2003-Oct-15 Wed ### ### ### ### 80.6 80.6 0.0
2003-Oct-14 Tue ### ### ### ### 8,550 0 ### ### 0.0
2003-Oct-13 Mon 4.85 ### 4.85 ### 74.1 74.1 0.0
2003-Oct-10 Fri 4.85 4.85 4.82 4.85 65,874 ### 65.1 65.1 ###
2003-Oct-09 Thu 4.85 4.85 4.85 4.85 20,377 98,828 ### ### ###
2003-Oct-08 Wed 4.81 ### 4.81 4.85 23,372 ### 69.6 69.6 ###
2003-Oct-07 Tue ### ### 4.8 4.8 224,122 ### ### ### 0.3
2003-Oct-06 Mon 4.79 4.85 4.79 4.85 78.6 78.6 ###
2003-Oct-03 Fri 4.81 4.81 4.75 4.79 32,985 ### 26.3 26.3 0.3
2003-Oct-02 Thu 4.82 4.82 4.8 4.81 ### ### ###
2003-Oct-01 Wed 4.75 4.8 4.75 4.8 ### ### 0.3
2003-Sep-30 Tue 4.8 4.8 4.8 4.8 0 0.3
2003-Sep-29 Mon 4.77 4.8 4.77 4.8 4,182 ### ### ### 0.3
2003-Sep-26 Fri 4.77 4.8 4.77 4.8 ### ### 0.3
2003-Sep-25 Thu 4.8 4.8 4.77 4.77 1,452 6,947 ### ### ###
2003-Sep-24 Wed 4.8 4.8 4.8 4.8 9,851 47,284 64.9 64.9 0.3
2003-Sep-23 Tue 4.8 4.8 4.8 4.8 9,620 46,176 74.3 74.3 0.3
2003-Sep-22 Mon 4.78 4.8 4.72 4.8 75.4 75.4 0.3
2003-Sep-19 Fri 4.85 4.85 4.8 4.8 19,452 93,855 24.9 24.9 0.3
2003-Sep-18 Thu 4.85 ### 4.82 4.82 3,854 9,288 29.7 29.7 0.3
2003-Sep-17 Wed 4.82 4.89 4.82 4.82 5,120 24,857 ### ### 0.3
2003-Sep-16 Tue 4.87 4.87 4.8 4.8 ### ### 0.3
2003-Sep-15 Mon 4.86 4.86 4.85 4.85 ### ### ###
2003-Sep-12 Fri 4.89 4.89 4.84 4.88 37.1 37.1 0.3
2003-Sep-11 Thu ### ### ### ### 13,049 0 31.6 31.6 0.0
2003-Sep-10 Wed ### ### ### ### 4,928 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 2,885 0 77.8 77.8 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 12,120 0 ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 263,741 0 63.6 63.6 0.0
2003-Sep-03 Wed ### ### ### ### 18,846 0 67.9 67.9 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 0 0.0
2003-Aug-29 Fri ### ### ### ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 2,347 0 ### ### 0.0
2003-Aug-27 Wed ### ### 4.89 ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 76.3 76.3 0.0
2003-Aug-25 Mon 5 5 ### ### 24.1 24.1 0.0
2003-Aug-22 Fri 4.84 ### 4.84 ### ### ### 0.0
2003-Aug-21 Thu 4.7 4.84 4.7 4.84 89.6 89.6 0.3
2003-Aug-20 Wed ### 4.7 ### ### 919,528 ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 32.9 32.9 0.0
2003-Aug-18 Mon ### 4.7 ### 4.7 2,755 6,474 ### ### 0.3
2003-Aug-15 Fri 4.75 4.75 4.7 4.7 7,686 ### ### ### 0.3
2003-Aug-14 Thu 4.72 4.75 4.7 4.75 33,080 ### ### ### ###
2003-Aug-13 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2003-Aug-12 Tue 4.8 4.8 ### ### ### ### 0.0
2003-Aug-11 Mon 4.75 4.75 4.75 4.75 ### ### ###
2003-Aug-08 Fri 4.75 4.75 4.75 4.75 ### ### ###
2003-Aug-07 Thu 4.75 4.8 4.75 4.75 ### ### ###
2003-Aug-06 Wed 4.72 4.75 4.72 4.75 54,080 ### ### ### ###
2003-Aug-05 Tue 4.72 4.75 4.72 4.72 ### ### 0.3
2003-Aug-04 Mon ### 4.7 ### 4.7 ### ### 0.3
2003-Aug-01 Fri ### 4.75 ### 4.75 ### ### ###
2003-Jul-31 Thu ### ### 4.54 ### ### ### 0.0
2003-Jul-30 Wed ### ### 4.54 ### 36,440 ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 70.0 70.0 0.0
2003-Jul-28 Mon ### ### ### ### 41,125 0 ### ### 0.0
2003-Jul-25 Fri 4.55 4.55 4.54 4.55 38,350 ### ### ### 0.3
2003-Jul-24 Thu 4.55 4.56 4.55 4.55 69.0 69.0 0.3
2003-Jul-23 Wed ### ### 4.55 4.55 ### ### 0.3
2003-Jul-22 Tue 4.72 4.75 ### ### 17,550 41,681 ### ### 0.0
2003-Jul-21 Mon 4.8 4.8 4.75 4.75 14,444 68,970 ### ### ###
2003-Jul-18 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Jul-17 Thu 4.79 4.84 4.79 4.8 74.5 74.5 0.3
2003-Jul-16 Wed 4.8 4.8 4.79 4.79 ### ### 0.3
2003-Jul-15 Tue 4.82 4.86 4.78 4.78 ### ### ###
2003-Jul-14 Mon 4.78 4.82 4.78 4.78 66,476 319,084 ### ### ###
2003-Jul-11 Fri 4.82 4.82 4.78 4.78 122,687 ### ### ### ###
2003-Jul-10 Thu 4.75 4.78 4.75 4.78 ### ### ###
2003-Jul-09 Wed 4.75 4.75 4.7 4.75 ### ### ###
2003-Jul-08 Tue 4.58 4.75 4.58 4.75 92.5 92.5 ###
2003-Jul-07 Mon 4.53 4.58 4.53 4.53 61,488 280,077 ### ### ###
2003-Jul-04 Fri 4.51 4.58 4.51 4.58 61,185 278,085 85.7 85.7 0.3
2003-Jul-03 Thu 4.5 4.55 4.5 4.52 167,428 ### 72.0 72.0 0.3
2003-Jul-02 Wed 4.5 4.5 4.5 4.5 ### ### ###
2003-Jul-01 Tue 4.5 4.5 4.45 4.45 6,440 ### 22.2 22.2 0.3
2003-Jun-30 Mon 4.45 4.5 4.45 4.5 76.6 76.6 ###
2003-Jun-27 Fri 4.5 4.5 4.5 4.5 ### ### ###
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue 4.27 ### 4.26 ### 371,341 790,956 ### ### 0.0
2003-Jun-23 Mon ### ### 4.27 ### 29.6 29.6 0.0
2003-Jun-20 Fri 4.27 ### 4.27 ### 29,220 62,384 75.1 75.1 0.0
2003-Jun-19 Thu 4.26 4.26 4.26 4.26 ### ### 0.3
2003-Jun-18 Wed 4.26 4.28 4.25 4.25 30.6 30.6 ###
2003-Jun-17 Tue ### ### 4.25 4.25 ### ### ###
2003-Jun-16 Mon 4.29 4.29 4.28 4.28 ### ### 0.3
2003-Jun-13 Fri 4.27 ### 4.27 4.27 ### ### ###
2003-Jun-12 Thu 4.27 ### 4.25 4.29 ### ### ###
2003-Jun-11 Wed 4.24 4.27 4.23 4.27 79.4 79.4 ###
2003-Jun-10 Tue 4.25 4.25 4.24 4.24 9,650 ### 33.7 33.7 0.3
2003-Jun-06 Fri 4.25 4.25 4.21 4.21 21,950 92,848 ### ### ###
2003-Jun-05 Thu ### ### 4.25 4.25 29,950 63,643 21.3 21.3 ###
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue 4.25 ### 4.25 ### 84.1 84.1 0.0
2003-Jun-02 Mon 4.2 4.25 4.2 4.25 1,780 7,520 ### ### ###
2003-May-30 Fri 4.25 4.25 4.23 4.25 70.8 70.8 ###
2003-May-29 Thu 4.25 4.25 4.25 4.25 ### ### ###
2003-May-28 Wed 4.25 4.25 4.25 4.25 73.3 73.3 ###
2003-May-27 Tue 4.25 4.25 4.2 4.2 ### ### ###
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 4.26 ### 4.2 ### 77.2 77.2 0.0
2003-May-22 Thu ### ### 4.26 ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 2,280 0 ### ### 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### 0 0.0
2003-May-16 Fri 4.28 ### 4.28 ### 18,251 39,057 ### ### 0.0
2003-May-15 Thu 4.25 4.28 4.25 4.28 ### ### 0.3
2003-May-14 Wed 4.28 4.28 4.25 4.28 ### ### 0.3
2003-May-13 Tue 4.27 4.27 4.27 4.27 ### ### ###
2003-May-12 Mon 4.28 4.28 4.27 4.27 26.9 26.9 ###
2003-May-09 Fri ### ### 4.25 4.25 41,885 ### 13.3 13.3 ###
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed 4.25 4.25 4.25 4.25 0 ###
2003-May-06 Tue 4.25 4.25 4.25 4.25 0 ###
2003-May-05 Mon ### ### 4.25 4.25 3,682 7,824 20.5 20.5 ###
2003-May-02 Fri 4.4 4.4 4.2 4.2 ### ### ###
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### ### ### 0.0
2003-Apr-29 Tue ### ### ### ### 19,740 0 ### ### 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu 4.27 4.27 ### ### 32,125 68,586 ### ### 0.0
2003-Apr-23 Wed ### ### ### ### ### ### 0.0
2003-Apr-22 Tue 4.29 4.29 4.25 4.25 21.0 21.0 ###
2003-Apr-17 Thu 4.25 ### 4.25 4.28 7,655 ### ### ### 0.3
2003-Apr-16 Wed 4.2 4.25 4.2 4.25 81.3 81.3 ###
2003-Apr-15 Tue 4.25 4.25 4.25 4.25 74.4 74.4 ###
2003-Apr-14 Mon 4.25 4.25 4.25 4.25 6,250 ### 75.0 75.0 ###
2003-Apr-11 Fri ### ### 4.25 4.25 17.7 17.7 ###
2003-Apr-10 Thu ### ### ### ### 8,340 0 ### ### 0.0
2003-Apr-09 Wed ### ### ### ### 14,084 0 ### ### 0.0
2003-Apr-08 Tue 4.4 4.4 4.4 4.4 ### ### 0.3
2003-Apr-07 Mon ### 4.4 ### 4.4 10,050 ### 64.7 64.7 0.3
2003-Apr-04 Fri 4.4 4.42 4.4 4.4 ### ### 0.3
2003-Apr-03 Thu 4.4 4.4 4.4 4.4 6,953 ### 72.4 72.4 0.3
2003-Apr-02 Wed 4.4 4.43 4.4 4.4 78.6 78.6 0.3
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri 4.4 4.43 4.4 4.4 10,946 48,326 70.9 70.9 0.3
2003-Mar-27 Thu 4.4 4.43 4.4 4.4 71.1 71.1 0.3
2003-Mar-26 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2003-Mar-25 Tue 4.41 4.41 4.4 4.4 ### ### 0.3
2003-Mar-24 Mon 4.4 4.4 4.4 4.4 79.4 79.4 0.3
2003-Mar-21 Fri 4.4 4.4 4.4 4.4 1,374 6,045 67.7 67.7 0.3
2003-Mar-20 Thu 4.45 4.45 4.4 4.4 2,981 ### 20.6 20.6 0.3
2003-Mar-19 Wed 4.27 4.27 4.27 4.27 0 ###
2003-Mar-18 Tue ### 4.27 ### 4.27 3,543 ### ### ### ###
2003-Mar-17 Mon 4.25 4.26 ### 4.26 8,170 ### 78.1 78.1 0.3
2003-Mar-14 Fri ### ### 4.25 4.28 5,774 ### 27.8 27.8 0.3
2003-Mar-13 Thu 4.44 4.44 ### ### 2,186 4,852 13.5 13.5 0.0
2003-Mar-12 Wed 4.44 4.44 4.44 4.44 ### ### 0.3
2003-Mar-11 Tue 4.5 4.5 4.5 4.5 0 ###
2003-Mar-10 Mon 4.5 4.5 4.5 4.5 0 ###
2003-Mar-07 Fri 4.49 4.5 4.49 4.5 80.4 80.4 ###
2003-Mar-06 Thu 4.57 4.57 4.57 4.57 0 ###
2003-Mar-05 Wed 4.57 4.57 4.57 4.57 78.7 78.7 ###
2003-Mar-04 Tue 4.57 4.57 4.57 4.57 0 ###
2003-Mar-03 Mon 4.57 4.57 4.57 4.57 0 ###
2003-Feb-28 Fri ### ### ### 4.57 ### ### ###
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon 4.56 ### 4.5 ### 78.3 78.3 0.0
2003-Feb-21 Fri 4.8 4.8 4.55 4.56 27,726 ### ### ### 0.3
2003-Feb-20 Thu 4.85 4.85 ### ### 5.8 5.8 0.0
2003-Feb-19 Wed 4.7 ### 4.7 ### 3,850 9,047 ### ### 0.0
2003-Feb-18 Tue ### 4.7 ### 4.7 2,572 6,044 80.3 80.3 0.3
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri 4.57 ### 4.57 ### 75.3 75.3 0.0
2003-Feb-13 Thu 4.57 4.57 4.57 4.57 0 ###
2003-Feb-12 Wed ### ### 4.57 4.57 ### ### ###
2003-Feb-11 Tue ### ### ### ### 12,649 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### ### ### 0.0
2003-Feb-06 Thu 4.5 4.5 4.5 4.5 0 ###
2003-Feb-05 Wed 4.55 4.55 4.5 4.5 5,450 ### 27.9 27.9 ###
2003-Feb-04 Tue 4.5 4.51 4.5 4.5 3,770 16,983 ### ### ###
2003-Feb-03 Mon 4.41 4.45 4.4 4.45 6,655 29,448 84.8 84.8 0.3
2003-Jan-31 Fri ### 4.4 ### 4.4 76.5 76.5 0.3
2003-Jan-30 Thu ### ### ### ### 8,888 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 30.8 30.8 0.0
2003-Jan-28 Tue ### ### ### ### 133,073 0 82.3 82.3 0.0
2003-Jan-24 Fri 4.4 4.4 ### ### 23.1 23.1 0.0
2003-Jan-23 Thu 4.45 4.45 4.45 4.45 ### ### 0.3
2003-Jan-22 Wed 4.4 4.42 4.4 4.4 296,750 ### ### ### 0.3
2003-Jan-21 Tue ### 4.42 ### 4.42 ### ### 0.3
2003-Jan-20 Mon ### 4.43 ### 4.43 ### ### ###
2003-Jan-17 Fri ### ### ### ### 28.8 28.8 0.0
2003-Jan-16 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2003-Jan-15 Wed ### ### ### ### 0 0.0
2003-Jan-14 Tue ### ### ### ### ### ### 0.0
2003-Jan-13 Mon 4.26 4.45 4.26 4.45 ### ### 0.3
2003-Jan-10 Fri 4.26 4.26 4.24 4.24 30.9 30.9 0.3
2003-Jan-09 Thu 4.28 4.28 4.28 4.28 0 0.3
2003-Jan-08 Wed 4.21 4.28 4.21 4.28 83.7 83.7 0.3
2003-Jan-07 Tue 4.25 4.25 4.25 4.25 120 ### ### ### ###
2003-Jan-06 Mon 4.2 4.25 4.2 4.2 ### ### ###
2003-Jan-03 Fri ### 4.2 ### 4.2 69.0 69.0 ###
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 8,352 0 ### ### 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 70.7 70.7 0.0
2002-Dec-24 Tue ### ### ### ### 7,747 0 20.5 20.5 0.0
2002-Dec-23 Mon ### 4.2 ### ### 1,775 3,727 ### ### 0.0
2002-Dec-20 Fri 4.2 4.2 ### ### ### ### 0.0
2002-Dec-19 Thu ### ### ### ### 67.3 67.3 0.0
2002-Dec-18 Wed 4.2 4.2 ### ### 6,150 ### ### ### 0.0
2002-Dec-17 Tue 4.2 4.2 4.2 4.2 0 ###
2002-Dec-16 Mon 4.2 4.2 4.2 4.2 1,180 4,956 ### ### ###
2002-Dec-13 Fri 4.2 4.2 4.2 4.2 1,072 ### 69.2 69.2 ###
2002-Dec-12 Thu ### 4.2 ### 4.2 ### ### ###
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### 0 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### 829 0 72.8 72.8 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 21,271 0 ### ### 0.0
2002-Dec-03 Tue 4.2 4.2 4.2 4.2 76.7 76.7 ###
2002-Dec-02 Mon 4.22 4.22 ### ### 12.8 12.8 0.0
2002-Nov-29 Fri ### 4.24 ### 4.24 9,878 20,941 75.3 75.3 0.3
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### ### ### 0.0
2002-Nov-26 Tue ### ### 4 4 ### ### 0.3
2002-Nov-25 Mon ### ### ### ### 11,180 0 77.0 77.0 0.0
2002-Nov-22 Fri ### ### ### ### 16,050 0 ### ### 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### 4.2 ### 4.2 8,552 17,959 78.1 78.1 ###
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon ### ### ### ### 24,577 0 ### ### 0.0
2002-Nov-15 Fri ### ### ### ### 69.7 69.7 0.0
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### 4 ### 18,250 ### 7.0 7.0 0.0
2002-Nov-12 Tue 4.4 4.4 4.4 4.4 0 0.3
2002-Nov-11 Mon ### 4.4 ### 4.4 88.1 88.1 0.3
2002-Nov-08 Fri 4.4 4.45 4.4 4.45 ### ### 0.3
2002-Nov-07 Thu 4.4 4.4 4.4 4.4 77.3 77.3 0.3
2002-Nov-06 Wed 4.4 4.4 4.4 4.4 ### ### 0.3
2002-Nov-05 Tue 4.41 4.41 4.4 4.4 ### ### 0.3
2002-Nov-04 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2002-Nov-01 Fri 4.45 4.45 4.4 4.4 3,750 ### ### ### 0.3
2002-Oct-31 Thu 4.5 4.5 4.5 4.5 0 ###
2002-Oct-30 Wed 4.5 4.5 4.5 4.5 74.5 74.5 ###
2002-Oct-29 Tue 4.45 4.5 4.45 4.5 1,220 5,459 83.5 83.5 ###
2002-Oct-28 Mon 4.4 4.5 4.4 4.43 77.3 77.3 ###
2002-Oct-25 Fri 4.41 4.43 4.41 4.43 73.6 73.6 ###
2002-Oct-24 Thu 4.4 4.4 4.4 4.4 320 ### ### ### 0.3
2002-Oct-23 Wed 4.53 4.53 4.4 4.4 4,459 ### ### ### 0.3
2002-Oct-22 Tue 4.55 4.55 4.55 4.55 73.3 73.3 0.3
2002-Oct-21 Mon 4.55 4.55 4.55 4.55 79.1 79.1 0.3
2002-Oct-18 Fri 4.55 4.55 4.51 4.55 38,040 172,321 ### ### 0.3
2002-Oct-17 Thu 4.55 4.55 4.55 4.55 3,950 17,972 ### ### 0.3
2002-Oct-16 Wed ### ### ### ### 3.1 3.1 0.0
2002-Oct-15 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2002-Oct-14 Mon 4.7 4.7 4.7 4.7 74.4 74.4 0.3
2002-Oct-11 Fri 4.7 4.7 4.7 4.7 74.5 74.5 0.3
2002-Oct-10 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2002-Oct-09 Wed ### 4.7 ### 4.7 ### ### 0.3
2002-Oct-08 Tue 4.75 4.75 4.7 4.7 24.9 24.9 0.3
2002-Oct-07 Mon 4.75 4.75 4.75 4.75 0 ###
2002-Oct-04 Fri 4.74 4.75 4.74 4.75 ### ### ###
2002-Oct-03 Thu 4.76 4.8 4.75 4.8 ### ### 0.3
2002-Oct-02 Wed 4.75 4.75 4.75 4.75 0 ###
2002-Oct-01 Tue 4.75 4.75 4.75 4.75 ### ### ###
2002-Sep-30 Mon 4.75 4.75 4.75 4.75 68.1 68.1 ###
2002-Sep-27 Fri 4.78 4.78 4.75 4.75 23.2 23.2 ###
2002-Sep-26 Thu 4.75 4.76 4.75 4.76 1,850 ### ### ### ###
2002-Sep-25 Wed 4.75 4.8 4.75 4.8 2,280 10,887 87.9 87.9 0.3
2002-Sep-24 Tue 4.75 4.77 4.75 4.75 82.4 82.4 ###
2002-Sep-23 Mon 4.8 4.8 4.8 4.8 12,850 61,680 ### ### 0.3
2002-Sep-20 Fri 4.75 4.8 4.75 4.8 ### ### 0.3
2002-Sep-19 Thu 4.75 4.75 4.75 4.75 79.1 79.1 ###
2002-Sep-18 Wed 4.8 4.8 4.75 4.75 24.4 24.4 ###
2002-Sep-17 Tue 4.76 4.8 4.76 4.8 ### ### 0.3
2002-Sep-16 Mon 4.71 4.76 4.71 4.76 1,042 ### ### ### ###
2002-Sep-13 Fri 4.75 4.76 4.75 4.76 70.4 70.4 ###
2002-Sep-12 Thu 4.75 4.76 4.75 4.75 76.3 76.3 ###
2002-Sep-11 Wed 4.74 4.76 4.74 4.75 ### ### ###
2002-Sep-10 Tue ### ### ### ### 7,250 0 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### 151,750 0 ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 26.4 26.4 0.0
2002-Sep-05 Thu 4.7 4.7 4.7 4.7 0 0.3
2002-Sep-04 Wed 4.7 4.7 4.7 4.7 77.3 77.3 0.3
2002-Sep-03 Tue 4.8 4.8 4.8 4.8 0 0.3
2002-Sep-02 Mon 4.8 4.8 4.8 4.8 0 0.3
2002-Aug-30 Fri 4.76 4.8 4.75 4.8 ### ### 0.3
2002-Aug-29 Thu 4.76 4.76 4.76 4.76 ### ### ###
2002-Aug-28 Wed 4.75 4.75 ### 4.7 22.9 22.9 0.3
2002-Aug-27 Tue ### ### 4.4 ### 122,949 270,487 ### ### 0.0
2002-Aug-26 Mon 4.78 4.85 4.77 4.8 117,945 ### ### ### 0.3
2002-Aug-23 Fri 4.8 4.8 4.73 4.73 19.2 19.2 0.3
2002-Aug-22 Thu 4.85 4.85 4.8 4.8 23.0 23.0 0.3
2002-Aug-21 Wed 4.85 4.88 4.8 4.8 16,029 77,580 ### ### 0.3
2002-Aug-20 Tue 4.7 4.88 4.7 4.88 8,381 40,144 ### ### 0.3
2002-Aug-19 Mon ### ### ### 4.7 76.9 76.9 0.3
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### 4.8 ### ### 22,559 54,141 ### ### 0.0
2002-Aug-14 Wed 4.52 4.52 4.52 4.52 0 0.3
2002-Aug-13 Tue 4.52 4.52 4.52 4.52 ### ### 0.3
2002-Aug-12 Mon 4.55 4.55 4.52 4.52 26.1 26.1 0.3
2002-Aug-09 Fri ### ### 4.5 4.5 11.9 11.9 ###
2002-Aug-08 Thu ### ### 4.5 4.5 7,450 ### ### ### ###
2002-Aug-07 Wed ### ### 4.51 4.51 203,040 457,855 ### ### 0.3
2002-Aug-06 Tue ### ### ### ### 88.3 88.3 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri 4.5 ### 4.5 ### 980 ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 4,775 0 80.0 80.0 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 73.3 73.3 0.0
2002-Jul-29 Mon ### ### ### ### 7,550 0 72.5 72.5 0.0
2002-Jul-26 Fri ### ### ### ### 101,325 0 33.0 33.0 0.0
2002-Jul-25 Thu ### 4.7 ### ### ### ### 0.0
2002-Jul-24 Wed ### ### 4.5 4.5 19.5 19.5 ###
2002-Jul-23 Tue 4.45 4.5 4.45 4.5 9,380 41,975 ### ### ###
2002-Jul-22 Mon 4.5 4.5 4.45 4.45 23.6 23.6 0.3
2002-Jul-19 Fri 4.52 ### 4.5 ### 16,550 ### ### ### 0.0
2002-Jul-18 Thu 4.53 4.53 4.52 4.52 2 9 27.4 27.4 0.3
2002-Jul-17 Wed 4.51 4.52 4.5 4.5 ### ### ###
2002-Jul-16 Tue 4.55 4.55 4.45 4.5 57,229 ### 30.8 30.8 ###
2002-Jul-15 Mon 4.75 4.75 ### ### 2,050 ### 15.3 15.3 0.0
2002-Jul-12 Fri 4.76 4.76 4.75 4.75 11,649 ### 29.7 29.7 ###
2002-Jul-11 Thu 4.8 4.8 4.8 4.8 77.3 77.3 0.3
2002-Jul-10 Wed ### ### 4.76 4.76 12,850 30,583 10.7 10.7 ###
2002-Jul-09 Tue 4.84 4.89 4.84 4.89 9,682 ### ### ### ###
2002-Jul-08 Mon 4.84 4.84 4.84 4.84 0 0.3
2002-Jul-05 Fri 4.85 4.85 4.84 4.84 27.3 27.3 0.3
2002-Jul-04 Thu ### ### 4.85 4.85 24.2 24.2 ###
2002-Jul-03 Wed ### ### ### ### 75.8 75.8 0.0
2002-Jul-02 Tue ### ### ### ### 27.7 27.7 0.0
2002-Jul-01 Mon 4.8 4.8 4.8 4.8 0 0.3
2002-Jun-28 Fri 4.81 4.85 4.8 4.8 30.9 30.9 0.3
2002-Jun-27 Thu ### ### 4.88 ### 5,222 12,741 78.8 78.8 0.0
2002-Jun-26 Wed ### ### ### ### 82.4 82.4 0.0
2002-Jun-25 Tue ### ### ### ### 163,150 0 ### ### 0.0
2002-Jun-24 Mon 5 5 ### 5 69,054 ### 76.8 76.8 0.4
2002-Jun-21 Fri 4.85 5 4.85 5 ### ### 0.4
2002-Jun-20 Thu 4.8 4.85 4.8 4.85 235,747 1,137,479 80.3 80.3 ###
2002-Jun-19 Wed 4.84 4.84 4.8 4.8 32.3 32.3 0.3
2002-Jun-18 Tue 4.76 4.8 4.76 4.8 81.6 81.6 0.3
2002-Jun-17 Mon 4.81 4.81 4.75 4.75 ### ### ###
2002-Jun-14 Fri 4.85 4.85 4.8 4.8 ### ### 0.3
2002-Jun-13 Thu ### ### 4.85 4.85 5,550 13,458 ### ### ###
2002-Jun-12 Wed 5 5 ### ### 16,658 41,645 ### ### 0.0
2002-Jun-11 Tue 5 5 ### 5 6,221 15,552 ### ### 0.4
2002-Jun-07 Fri ### ### ### 5 6,321 0 29.4 29.4 0.4
2002-Jun-06 Thu 5 ### 5 5 ### ### 0.4
2002-Jun-05 Wed 5 ### ### 5 36,578 0 71.8 71.8 0.4
2002-Jun-04 Tue ### 5 ### 5 ### ### 0.4
2002-Jun-03 Mon 4.85 ### 4.85 ### ### ### 0.0
2002-May-31 Fri 4.8 ### 4.8 ### 83.8 83.8 0.0
2002-May-30 Thu 4.75 ### 4.75 ### 87.4 87.4 0.0
2002-May-29 Wed ### 4.75 4.59 4.75 9,655 45,088 ### ### ###
2002-May-28 Tue 4.5 4.7 4.5 ### 11,389 52,389 89.6 89.6 0.0
2002-May-27 Mon 4.48 4.5 4.46 4.5 ### ### ###
2002-May-24 Fri 4.45 4.48 4.45 4.45 24,544 109,588 65.4 65.4 0.3
2002-May-23 Thu 4.42 4.5 4.42 4.46 2,299,980 ### ### ### 0.3
2002-May-22 Wed ### 4.4 ### 4.4 90,972 ### 82.5 82.5 0.3
2002-May-21 Tue 4.29 4.4 4.29 ### 85.4 85.4 0.0
2002-May-20 Mon ### 4.2 ### 4.2 ### ### ###
2002-May-17 Fri ### ### 4 ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 1,030,228 0 71.3 71.3 0.0
2002-May-15 Wed ### ### ### ### 41,450 0 ### ### 0.0
2002-May-14 Tue ### 4 ### ### 74.1 74.1 0.0
2002-May-13 Mon ### ### ### ### 36.7 36.7 0.0
2002-May-10 Fri ### ### ### ### 19,885 0 ### ### 0.0
2002-May-09 Thu ### ### 4 4 16,778 33,556 ### ### 0.3
2002-May-08 Wed 4 ### 4 4 ### ### 0.3
2002-May-07 Tue ### ### 4 4 15,025 30,050 37.8 37.8 0.3
2002-May-06 Mon 4 ### 4 ### 13,550 ### 80.7 80.7 0.0
2002-May-03 Fri ### ### 4 4 132,429 264,858 19.9 19.9 0.3
2002-May-02 Thu ### ### ### ### 74.7 74.7 0.0
2002-May-01 Wed ### ### ### ### 3,441 0 ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 27.5 27.5 0.0
2002-Apr-29 Mon ### ### ### ### 3,550 0 34.8 34.8 0.0
2002-Apr-26 Fri 4.23 4.29 4.2 4.2 17,272 ### 25.7 25.7 ###
2002-Apr-24 Wed 4.28 4.28 4.23 4.25 ### ### ###
2002-Apr-23 Tue 4.22 4.28 4.22 4.28 ### ### 0.3
2002-Apr-22 Mon 4.23 4.25 4.23 4.25 ### ### ###
2002-Apr-19 Fri 4.2 4.2 4.2 4.2 70.0 70.0 ###
2002-Apr-18 Thu ### ### ### ### 31,082 0 ### ### 0.0
2002-Apr-17 Wed 4.2 4.2 ### ### 20,625 ### 30.3 30.3 0.0
2002-Apr-16 Tue 4.2 4.2 ### 4.2 ### ### ###
2002-Apr-15 Mon 4.25 4.26 4.2 4.2 ### ### ###
2002-Apr-12 Fri 4.28 4.28 4.2 4.25 26.5 26.5 ###
2002-Apr-11 Thu ### 4.25 ### 4.25 ### ### ###
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 12,950 0 28.7 28.7 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### 27,750 0 75.4 75.4 0.0
2002-Apr-04 Thu ### ### ### ### ### ### 0.0
2002-Apr-03 Wed ### ### ### ### ### ### 0.0
2002-Apr-02 Tue ### ### ### ### 91.0 91.0 0.0
2002-Mar-28 Thu ### ### ### ### 0 0.0
2002-Mar-27 Wed 4 4 ### ### ### ### 0.0
2002-Mar-26 Tue ### 4 ### 4 5,353 ### 79.9 79.9 0.3
2002-Mar-25 Mon 4 4 ### 4 72.2 72.2 0.3
2002-Mar-22 Fri ### ### ### ### 66.9 66.9 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 4 4 ### ### 22.5 22.5 0.0
2002-Mar-19 Tue 4 4 4 4 71.9 71.9 0.3
2002-Mar-18 Mon 4 4 ### ### 13,687 27,374 29.9 29.9 0.0
2002-Mar-15 Fri ### 4 ### 4 ### ### 0.3
2002-Mar-14 Thu ### ### ### ### 4,326 0 ### ### 0.0
2002-Mar-13 Wed ### ### ### ### 31,185 0 ### ### 0.0
2002-Mar-12 Tue 3.87 ### 3.87 ### 78.4 78.4 0.0
2002-Mar-11 Mon 3.85 3.87 3.85 3.87 26,750 103,255 73.6 73.6 ###
2002-Mar-08 Fri 3.82 3.85 3.82 3.85 75.6 75.6 0.3
2002-Mar-07 Thu 3.82 3.82 3.8 3.8 7,077 ### 25.6 25.6 ###
2002-Mar-06 Wed 3.882 3.882 3.85 3.85 ### ### 0.3
2002-Mar-05 Tue 3.89 3.89 3.89 3.89 ### ### 0.3
2002-Mar-04 Mon 3.86 ### 3.85 ### ### ### 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu 3.85 ### 3.85 ### ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon ### ### ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 33,640 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 87.2 87.2 0.0
2002-Feb-20 Wed ### ### 3.89 ### ### ### 0.0
2002-Feb-19 Tue ### ### 3.89 ### ### ### 0.0
2002-Feb-18 Mon ### ### 3.89 ### ### ### 0.0
2002-Feb-15 Fri ### ### ### ### 47,929 0 ### ### 0.0
2002-Feb-14 Thu ### 4 ### ### 1,014,475 2,028,950 76.5 76.5 0.0
2002-Feb-13 Wed ### ### 3.88 ### 32.9 32.9 0.0
2002-Feb-12 Tue 3.85 ### 3.85 ### 1,079,175 ### 82.5 82.5 0.0
2002-Feb-11 Mon 3.85 3.85 3.85 3.85 67.6 67.6 0.3
2002-Feb-08 Fri 3.81 3.86 3.81 3.86 ### ### 0.3
2002-Feb-07 Thu 3.8 3.8 3.8 3.8 ### ### ###
2002-Feb-06 Wed 3.8 3.84 3.8 3.84 75.4 75.4 0.3
2002-Feb-05 Tue 3.8 3.8 3.8 3.8 70.2 70.2 ###
2002-Feb-04 Mon 3.8 3.8 3.8 3.8 8,450 ### 69.3 69.3 ###
2002-Feb-01 Fri 3.82 3.84 3.82 3.82 9,050 ### 72.7 72.7 0.3
2002-Jan-31 Thu 3.78 3.8 3.78 3.8 4,021 ### ### ### ###
2002-Jan-30 Wed 3.75 3.8 3.75 3.75 328,150 ### ### ### 0.3
2002-Jan-29 Tue 3.8 3.8 3.75 3.8 ### ### ###
2002-Jan-28 Mon 3.8 3.8 3.8 3.8 0 ###
2002-Jan-25 Fri 3.7 3.8 3.7 3.8 ### ### ###
2002-Jan-24 Thu 3.8 3.8 3.7 3.7 12.9 12.9 0.3
2002-Jan-23 Wed 3.75 3.8 3.75 3.8 ### ### ###
2002-Jan-22 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2002-Jan-21 Mon ### ### ### ### 83,625 0 ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 71.0 71.0 0.0
2002-Jan-17 Thu ### ### ### ### 73.1 73.1 0.0
2002-Jan-16 Wed ### ### ### ### 11,925 0 ### ### 0.0
2002-Jan-15 Tue ### ### ### ### 0 0.0
2002-Jan-14 Mon ### ### ### ### ### ### 0.0
2002-Jan-11 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2002-Jan-10 Thu ### 3.75 ### 3.75 ### ### 0.3
2002-Jan-09 Wed 3.55 3.7 3.55 3.7 92.2 92.2 0.3
2002-Jan-08 Tue 3.5 3.55 3.5 3.5 13,825 ### 69.3 69.3 0.3
2002-Jan-07 Mon 3.43 3.46 3.43 3.44 117,850 ### ### ### 0.2
2002-Jan-04 Fri 3.4 3.45 3.4 3.45 79.4 79.4 ###
2002-Jan-03 Thu 3.4 3.4 3.4 3.4 74.0 74.0 0.2
2002-Jan-02 Wed 3.4 3.45 3.4 3.45 ### ### ###
2001-Dec-31 Mon 3.4 3.4 3.4 3.4 74.7 74.7 0.2
2001-Dec-28 Fri ### ### ### ### 0 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### 0 0.0
2001-Dec-20 Thu 3.4 3.4 ### ### 11.5 11.5 0.0
2001-Dec-19 Wed ### 3.4 ### ### ### ### 0.0
2001-Dec-18 Tue 3.4 3.4 3.4 3.4 70.2 70.2 0.2
2001-Dec-17 Mon ### 3.4 ### 3.4 76.3 76.3 0.2
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue 3.4 3.4 ### ### ### ### 0.0
2001-Dec-10 Mon 3.4 3.4 3.4 3.4 70.5 70.5 0.2
2001-Dec-07 Fri 3.44 3.44 3.44 3.44 67.6 67.6 0.2
2001-Dec-06 Thu ### ### ### ### 0 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 0 0.0
2001-Dec-03 Mon ### ### ### ### 78.1 78.1 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2001-Nov-28 Wed 3.4 3.4 3.4 3.4 0 0.2
2001-Nov-27 Tue 3.4 3.4 3.4 3.4 0 0.2
2001-Nov-26 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2001-Nov-23 Fri 3.27 3.27 3.27 3.27 0 ###
2001-Nov-22 Thu 3.27 3.27 3.27 3.27 0 ###
2001-Nov-21 Wed ### ### 3.27 3.27 26.3 26.3 ###
2001-Nov-20 Tue ### ### 3.25 ### ### ### 0.0
2001-Nov-19 Mon 3.44 3.44 3.44 3.44 64.4 64.4 0.2
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed 3.27 3.4 3.27 ### 11,556 ### 73.4 73.4 0.0
2001-Nov-13 Tue ### ### ### ### 7,220 0 ### ### 0.0
2001-Nov-12 Mon ### ### ### ### 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### ### ### 0.0
2001-Nov-08 Thu 3.45 3.45 ### ### 30,189 52,076 ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 74.3 74.3 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 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 ### ### ### ### ### ### 0.0
2001-Oct-29 Mon 3.28 3.28 3.28 3.28 70.1 70.1 0.2
2001-Oct-26 Fri 3.28 ### 3.28 3.28 ### ### 0.2
2001-Oct-25 Thu ### ### 3.28 3.28 23.7 23.7 0.2
2001-Oct-24 Wed ### ### ### ### 702,051 0 ### ### 0.0
2001-Oct-23 Tue 3.25 ### 3.25 ### ### ### 0.0
2001-Oct-22 Mon 3.2 3.2 3.2 3.2 0 0.2
2001-Oct-19 Fri 3.22 3.22 3.2 3.2 27.4 27.4 0.2
2001-Oct-18 Thu ### ### ### ### 140 0 77.2 77.2 0.0
2001-Oct-17 Wed ### ### ### ### 0 0.0
2001-Oct-16 Tue ### ### ### ### 80.8 80.8 0.0
2001-Oct-15 Mon 3.25 3.25 3.25 3.25 0 0.2
2001-Oct-12 Fri ### ### 3.25 3.25 ### ### 0.2
2001-Oct-11 Thu ### ### ### ### 68.8 68.8 0.0
2001-Oct-10 Wed ### ### 3.26 3.26 22.8 22.8 0.2
2001-Oct-09 Tue ### ### ### ### ### ### 0.0
2001-Oct-08 Mon ### 3.25 ### 3.25 28,780 ### 85.2 85.2 0.2
2001-Oct-05 Fri ### ### ### ### 3.9 3.9 0.0
2001-Oct-04 Thu 3.4 3.4 ### ### ### ### 0.0
2001-Oct-03 Wed ### 3.4 ### 3.4 11,650 ### 82.4 82.4 0.2
2001-Oct-02 Tue 3.2 ### 3.2 ### 83.4 83.4 0.0
2001-Oct-01 Mon 3.2 3.2 3.2 3.2 0 0.2
2001-Sep-28 Fri 3.2 3.2 3.2 3.2 250 ### 61.2 61.2 0.2
2001-Sep-27 Thu ### ### ### ### 0 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 8,970 0 68.4 68.4 0.0
2001-Sep-24 Mon 3.2 3.2 ### ### ### ### 0.0
2001-Sep-21 Fri ### ### ### ### 7.4 7.4 0.0
2001-Sep-20 Thu ### ### ### ### 78.9 78.9 0.0
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### 2,570 0 ### ### 0.0
2001-Sep-17 Mon 3.25 ### 3.2 ### 11,627 ### ### ### 0.0
2001-Sep-14 Fri 3.58 3.58 3.4 3.4 ### ### 0.2
2001-Sep-13 Thu ### ### 3.58 ### 5,359 ### 71.1 71.1 0.0
2001-Sep-12 Wed 3.55 ### 3.52 3.52 34.9 34.9 ###
2001-Sep-11 Tue 3.55 3.55 3.55 3.55 0 ###
2001-Sep-10 Mon 3.55 3.55 3.55 3.55 69.4 69.4 ###
2001-Sep-07 Fri ### ### ### ### 70.7 70.7 0.0
2001-Sep-06 Thu ### ### ### ### 24.0 24.0 0.0
2001-Sep-05 Wed ### ### ### ### ### ### 0.0
2001-Sep-04 Tue ### ### ### ### 0 0.0
2001-Sep-03 Mon ### ### ### ### 9.4 9.4 0.0
2001-Aug-31 Fri 3.75 3.79 3.75 3.79 ### ### ###
2001-Aug-30 Thu 3.76 3.8 3.76 3.8 80.1 80.1 ###
2001-Aug-29 Wed 3.79 3.79 3.7 3.7 ### ### 0.3
2001-Aug-28 Tue ### ### ### ### 17,720 0 ### ### 0.0
2001-Aug-27 Mon 3.59 3.59 3.59 3.59 0 ###
2001-Aug-24 Fri 3.59 3.59 3.59 3.59 0 ###
2001-Aug-23 Thu ### 3.59 ### 3.59 2,451 ### ### ### ###
2001-Aug-22 Wed 3.5 3.5 3.5 3.5 609,920 2,134,720 73.5 73.5 0.3
2001-Aug-21 Tue 3.5 3.5 3.5 3.5 71.7 71.7 0.3
2001-Aug-20 Mon 3.5 3.52 3.5 3.5 81.0 81.0 0.3
2001-Aug-17 Fri 3.5 3.5 3.5 3.5 392,320 1,373,120 ### ### 0.3
2001-Aug-16 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Aug-15 Wed 3.52 3.54 3.52 3.52 14,250 ### 77.6 77.6 ###
2001-Aug-14 Tue 3.55 3.58 3.52 3.52 8,120 28,826 29.3 29.3 ###
2001-Aug-13 Mon 3.58 3.58 3.58 3.58 50 179 72.9 72.9 0.3
2001-Aug-10 Fri ### ### ### ### 5,050 0 ### ### 0.0
2001-Aug-09 Thu 3.58 ### 3.53 ### 8,626 15,224 ### ### 0.0
2001-Aug-08 Wed 3.55 3.58 3.54 3.58 4,170 14,845 77.4 77.4 0.3
2001-Aug-07 Tue 3.53 3.54 3.53 3.54 73.4 73.4 0.3
2001-Aug-06 Mon 3.52 3.52 3.52 3.52 ### ### ###
2001-Aug-03 Fri 3.58 3.58 3.58 3.58 50 179 71.8 71.8 0.3
2001-Jul-31 Tue 3.58 3.58 3.58 3.58 73.3 73.3 0.3
2001-Jul-30 Mon 3.55 3.55 3.5 3.5 24.0 24.0 0.3
2001-Jul-27 Fri 3.56 3.56 3.55 3.55 ### ### ###
2001-Jul-26 Thu ### ### 3.58 3.58 35.0 35.0 0.3
2001-Jul-25 Wed ### ### ### ### 396,970 0 ### ### 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 3.56 3.57 3.56 3.57 79.5 79.5 0.3
2001-Jul-20 Fri 3.55 3.55 3.55 3.55 75.4 75.4 ###
2001-Jul-19 Thu 3.55 3.55 3.55 3.55 2,240 7,952 73.2 73.2 ###
2001-Jul-18 Wed ### ### ### ### 4,975 0 ### ### 0.0
2001-Jul-17 Tue ### ### 3.56 ### 30,525 ### 74.5 74.5 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri 3.58 ### 3.58 ### 8,185 14,651 ### ### 0.0
2001-Jul-12 Thu 3.55 3.58 3.55 3.58 2,640 ### 74.0 74.0 0.3
2001-Jul-11 Wed 3.49 3.52 3.49 3.51 11,359 ### ### ### ###
2001-Jul-10 Tue 3.4 3.4 3.4 3.4 0 0.2
2001-Jul-09 Mon 3.45 3.45 3.4 3.4 25.0 25.0 0.2
2001-Jul-06 Fri ### ### ### ### 274 0 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 69.3 69.3 0.0
2001-Jul-04 Wed 3.45 3.5 3.45 3.5 19,881 69,086 82.7 82.7 0.3
2001-Jul-03 Tue 3.45 3.45 3.45 3.45 250 ### 66.9 66.9 ###
2001-Jul-02 Mon ### ### ### ### 67.8 67.8 0.0
2001-Jun-29 Fri 3.4 3.4 ### ### 27.6 27.6 0.0
2001-Jun-28 Thu 3.44 3.44 ### 3.41 27.1 27.1 ###
2001-Jun-27 Wed 3.49 3.49 3.45 3.45 26,021 ### 28.9 28.9 ###
2001-Jun-26 Tue 3.5 3.5 3.5 3.5 50 175 71.4 71.4 0.3
2001-Jun-25 Mon 3.5 3.5 3.48 3.5 71.9 71.9 0.3
2001-Jun-22 Fri 3.5 3.5 3.5 3.5 65.5 65.5 0.3
2001-Jun-21 Thu 3.47 3.5 3.47 3.5 ### ### 0.3
2001-Jun-20 Wed 3.5 3.5 3.47 3.47 29.2 29.2 0.2
2001-Jun-19 Tue 3.45 3.45 3.45 3.45 0 ###
2001-Jun-18 Mon 3.5 3.5 3.45 3.45 25.8 25.8 ###
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### 3.73 ### 3.73 200,450 ### ### ### ###
2001-Jun-13 Wed 3.75 3.75 ### ### ### ### 0.0
2001-Jun-12 Tue 3.55 ### 3.55 ### 83.9 83.9 0.0
2001-Jun-11 Mon 3.51 3.51 3.51 3.51 0 ###
2001-Jun-08 Fri 3.55 3.55 3.51 3.51 9,050 31,946 ### ### ###
2001-Jun-07 Thu 3.54 3.55 3.54 3.55 5,255 18,628 ### ### ###
2001-Jun-06 Wed 3.55 3.55 3.55 3.55 ### ### ###
2001-Jun-05 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Jun-04 Mon 3.46 3.46 3.45 3.45 36.6 36.6 ###
2001-Jun-01 Fri 3.45 3.47 3.45 3.45 85,356 ### ### ### ###
2001-May-31 Thu 3.45 3.45 3.45 3.45 74.1 74.1 ###
2001-May-30 Wed 3.45 3.45 3.45 3.45 ### ### ###
2001-May-29 Tue 3.46 3.5 3.45 3.45 5,981 20,783 ### ### ###
2001-May-28 Mon 3.51 3.55 3.5 3.5 ### ### 0.3
2001-May-25 Fri 3.55 3.55 3.55 3.55 0 ###
2001-May-24 Thu 3.55 3.55 3.55 3.55 250 887 71.8 71.8 ###
2001-May-23 Wed 3.49 3.56 3.49 3.55 29,742 104,840 ### ### ###
2001-May-22 Tue 3.5 ### 3.5 3.5 ### ### 0.3
2001-May-21 Mon 3.55 3.55 3.5 3.5 ### ### 0.3
2001-May-18 Fri ### ### ### ### 0 0.0
2001-May-17 Thu ### ### 3.55 ### ### ### 0.0
2001-May-16 Wed ### ### ### ### ### ### 0.0
2001-May-15 Tue 3.55 ### 3.55 ### 60,248 106,940 81.3 81.3 0.0
2001-May-14 Mon ### ### 3.55 3.55 63,840 ### ### ### ###
2001-May-11 Fri 3.57 ### 3.57 ### 77.1 77.1 0.0
2001-May-10 Thu ### ### ### ### 1,180 0 68.7 68.7 0.0
2001-May-09 Wed ### ### ### ### 5,320 0 ### ### 0.0
2001-May-08 Tue ### ### 3.58 ### 17,480 31,289 34.6 34.6 0.0
2001-May-07 Mon ### ### ### ### 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### ### ### 0.0
2001-May-02 Wed ### ### ### ### 524,124 0 ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### 38,950 0 74.9 74.9 0.0
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 70.3 70.3 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 2,920 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### 8,650 0 76.4 76.4 0.0
2001-Apr-20 Fri ### ### ### ### ### ### 0.0
2001-Apr-19 Thu ### ### ### ### ### ### 0.0
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue 3.56 ### 3.56 ### 82.5 82.5 0.0
2001-Apr-16 Mon 3.56 3.56 3.56 3.56 0 0.3
2001-Apr-13 Fri 3.56 3.56 3.56 3.56 0 0.3
2001-Apr-12 Thu ### ### 3.56 3.56 2,380 ### 21.1 21.1 0.3
2001-Apr-11 Wed 3.55 3.7 3.55 3.7 90.6 90.6 0.3
2001-Apr-10 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2001-Apr-09 Mon ### ### ### ### 7,250 0 74.8 74.8 0.0
2001-Apr-06 Fri ### ### ### ### 0 0.0
2001-Apr-05 Thu ### ### ### ### ### ### 0.0
2001-Apr-04 Wed ### ### ### ### 14,783 0 ### ### 0.0
2001-Apr-03 Tue 3.7 3.7 ### ### 767,087 ### 27.1 27.1 0.0
2001-Apr-02 Mon ### ### ### ### 68.2 68.2 0.0
2001-Mar-30 Fri 3.7 3.7 ### ### 29.1 29.1 0.0
2001-Mar-29 Thu 3.71 3.71 3.7 3.7 32.7 32.7 0.3
2001-Mar-27 Tue ### 3.71 3.7 3.71 70.3 70.3 ###
2001-Mar-26 Mon 3.75 3.75 3.71 3.71 413,275 ### 29.4 29.4 ###
2001-Mar-23 Fri 3.75 3.75 3.75 3.75 75.5 75.5 0.3
2001-Mar-22 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Mar-20 Tue 3.75 3.75 3.75 3.75 10,475 39,281 69.0 69.0 0.3
2001-Mar-19 Mon 3.8 3.8 3.8 3.8 79.1 79.1 ###
2001-Mar-15 Thu 3.8 3.83 3.8 3.8 ### ### ###
2001-Mar-14 Wed 3.8 3.81 3.8 3.8 16,540 ### ### ### ###
2001-Mar-13 Tue 3.83 3.86 3.83 3.85 21,729 83,548 ### ### 0.3
2001-Mar-12 Mon 3.83 3.85 3.83 3.85 78.9 78.9 0.3
2001-Mar-09 Fri 3.85 3.85 3.83 3.83 32.9 32.9 ###
2001-Mar-08 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2001-Mar-07 Wed 3.85 3.85 3.85 3.85 2,640 ### 68.9 68.9 0.3
2001-Mar-05 Mon 3.87 3.87 3.85 3.85 ### ### 0.3
2001-Mar-01 Thu 3.85 3.85 3.85 3.85 70.5 70.5 0.3
2001-Feb-28 Wed 3.83 3.85 3.83 3.85 ### ### 0.3
2001-Feb-27 Tue 3.87 3.87 3.83 3.83 ### ### ###
2001-Feb-26 Mon 3.85 ### 3.85 ### ### ### 0.0
2001-Feb-23 Fri 3.85 3.85 3.85 3.85 68.9 68.9 0.3
2001-Feb-22 Thu 3.85 3.85 3.85 3.85 1,050 4,042 71.4 71.4 0.3
2001-Feb-21 Wed ### ### ### ### 1,950 0 73.3 73.3 0.0
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-19 Mon 3.85 3.85 3.85 3.85 77.3 77.3 0.3
2001-Feb-16 Fri ### ### ### ### 72.4 72.4 0.0
2001-Feb-15 Thu ### ### ### ### 75.9 75.9 0.0
2001-Feb-14 Wed 3.85 ### 3.85 ### 14,150 ### ### ### 0.0
2001-Feb-13 Tue ### ### ### ### 3,250 0 ### ### 0.0
2001-Feb-12 Mon ### ### ### ### 76.4 76.4 0.0
2001-Feb-09 Fri 4 4 4 4 ### ### 0.3
2001-Feb-07 Wed ### ### ### ### 76.7 76.7 0.0
2001-Feb-06 Tue ### ### ### ### 23.7 23.7 0.0
2001-Feb-05 Mon ### ### ### ### 26.2 26.2 0.0
2001-Feb-02 Fri 4 4 4 4 75.1 75.1 0.3
2001-Feb-01 Thu ### ### ### ### 68.8 68.8 0.0
2001-Jan-31 Wed 4 4 4 4 72.1 72.1 0.3
2001-Jan-30 Tue 4 4 ### ### 23,250 ### 28.8 28.8 0.0
2001-Jan-29 Mon ### ### ### ### 72.4 72.4 0.0
2001-Jan-25 Thu ### ### ### ### 68.7 68.7 0.0
2001-Jan-23 Tue ### ### ### ### 38,155 0 ### ### 0.0
2001-Jan-22 Mon ### 4 ### 4 69.4 69.4 0.3
2001-Jan-19 Fri 4 4 4 4 ### ### 0.3
2001-Jan-18 Thu ### ### ### ### ### ### 0.0
2001-Jan-17 Wed ### ### ### ### ### ### 0.0
2001-Jan-16 Tue 4 ### 4 ### 49,256 ### 83.9 83.9 0.0
2001-Jan-15 Mon ### ### 4 4 ### ### 0.3
2001-Jan-11 Thu 4 4 4 4 75.6 75.6 0.3
2001-Jan-10 Wed 4 ### ### ### ### ### 0.0
2001-Jan-09 Tue 4 ### 4 ### 80.3 80.3 0.0
2001-Jan-05 Fri ### ### 4 ### ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 90.2 90.2 0.0
2001-Jan-02 Tue ### 4 ### 4 73.2 73.2 0.3
2000-Dec-28 Thu 4 4 4 4 1,250 ### 73.0 73.0 0.3
2000-Dec-27 Wed ### ### ### ### 67.5 67.5 0.0
2000-Dec-15 Fri ### ### ### ### 80.1 80.1 0.0
2000-Dec-14 Thu ### ### ### ### 71.1 71.1 0.0
2000-Dec-13 Wed ### 4.2 ### 4.2 96.3 96.3 ###
2000-Dec-12 Tue ### ### ### ### 4,881 0 75.2 75.2 0.0
2000-Dec-11 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2000-Dec-08 Fri 3.85 3.85 3.85 3.85 1,145 ### ### ### 0.3
2000-Dec-07 Thu 3.83 3.83 3.83 3.83 68.4 68.4 ###
2000-Dec-06 Wed 3.83 3.83 3.83 3.83 ### ### ###
2000-Dec-05 Tue 3.7 3.8 3.7 3.8 86.9 86.9 ###
2000-Dec-04 Mon 3.71 3.71 3.7 3.7 32.2 32.2 0.3
2000-Dec-01 Fri ### 3.7 ### 3.7 ### ### 0.3
2000-Nov-30 Thu 3.574 ### 3.574 ### 76.4 76.4 0.0
2000-Nov-29 Wed 3.55 3.56 3.51 3.55 ### ### ###
2000-Nov-28 Tue 3.55 3.55 3.5 3.55 76.2 76.2 ###
2000-Nov-27 Mon 3.52 3.53 3.5 3.5 ### ### 0.3
2000-Nov-24 Fri 3.55 3.55 3.55 3.55 67.2 67.2 ###
2000-Nov-23 Thu 3.52 3.55 3.5 3.55 ### ### ###
2000-Nov-22 Wed 3.53 3.53 3.51 3.51 33.3 33.3 ###
2000-Nov-21 Tue 3.53 3.55 3.53 3.55 76.8 76.8 ###
2000-Nov-20 Mon 3.53 3.55 3.52 3.55 77.7 77.7 ###
2000-Nov-16 Thu 3.58 3.58 3.58 3.58 ### ### 0.3
2000-Nov-15 Wed 3.52 3.52 3.52 3.52 69.2 69.2 ###
2000-Nov-13 Mon ### ### ### ### ### ### 0.0
2000-Nov-10 Fri ### ### ### ### ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 66.9 66.9 0.0
2000-Nov-08 Wed ### ### ### ### 14,851 0 ### ### 0.0
2000-Nov-07 Tue ### ### ### ### 5,944 0 63.3 63.3 0.0
2000-Nov-06 Mon 3.55 ### 3.55 ### 89.0 89.0 0.0
2000-Nov-03 Fri 3.51 3.53 3.5 3.5 32.1 32.1 0.3
2000-Nov-02 Thu ### ### 3.56 3.57 7,750 ### ### ### 0.3
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue 3.71 3.71 ### ### 7,150 ### ### ### 0.0
2000-Oct-30 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2000-Oct-27 Fri ### ### ### ### 68.9 68.9 0.0
2000-Oct-26 Thu 3.76 3.77 ### ### 32,979 ### 19.9 19.9 0.0
2000-Oct-25 Wed 3.83 3.83 3.76 3.76 ### ### 0.3
2000-Oct-24 Tue ### ### 3.75 3.75 11.4 11.4 0.3
2000-Oct-23 Mon ### ### 3.87 ### 35,852 69,373 73.7 73.7 0.0
2000-Oct-20 Fri ### ### ### ### 64.4 64.4 0.0
2000-Oct-19 Thu 3.8 3.8 3.75 3.75 ### ### 0.3
2000-Oct-16 Mon 3.885 ### 3.885 ### 6,550 12,723 ### ### 0.0
2000-Oct-13 Fri ### ### ### ### 5.5 5.5 0.0
2000-Oct-12 Thu 4.052 ### 4 ### 36,770 73,540 ### ### 0.0
2000-Oct-10 Tue ### ### ### ### 74.2 74.2 0.0
2000-Oct-05 Thu ### ### ### ### 9,421 0 77.7 77.7 0.0
2000-Oct-04 Wed ### ### ### ### 78.8 78.8 0.0
2000-Oct-02 Mon ### ### ### ### 3,020 0 ### ### 0.0
2000-Sep-29 Fri ### ### ### ### 8,020 0 23.0 23.0 0.0
2000-Sep-28 Thu ### ### ### ### 73.6 73.6 0.0
2000-Sep-27 Wed ### ### ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 67.2 67.2 0.0
2000-Sep-22 Fri ### ### ### ### 83.9 83.9 0.0
2000-Sep-21 Thu ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-11 Mon ### ### ### ### ### ### 0.0
2000-Sep-08 Fri ### ### ### ### 33.6 33.6 0.0
2000-Sep-07 Thu ### ### ### ### 41.9 41.9 0.0
2000-Sep-06 Wed ### 4.2 ### 4.2 7,149 ### ### ### ###
2000-Sep-05 Tue ### 4.2 ### 4.2 45,546 95,646 74.3 74.3 ###
2000-Sep-04 Mon ### 4.2 ### 4.2 16,850 35,385 74.8 74.8 ###
2000-Sep-01 Fri ### 4.2 ### 4.2 78.6 78.6 ###
2000-Aug-31 Thu 4.2 4.2 4.2 4.2 76.9 76.9 ###
2000-Aug-30 Wed ### ### ### ### ### ### 0.0
2000-Aug-29 Tue ### ### ### ### ### ### 0.0
2000-Aug-28 Mon 4.2 4.2 4.2 4.2 74.7 74.7 ###
2000-Aug-25 Fri 4.2 4.2 4.2 4.2 74.4 74.4 ###
2000-Aug-24 Thu 4.2 4.2 4.2 4.2 ### ### ###
2000-Aug-23 Wed ### 4.2 ### 4.2 255 ### 82.9 82.9 ###
2000-Aug-22 Tue 4.2 4.2 4.2 4.2 68.8 68.8 ###
2000-Aug-21 Mon ### ### ### ### 4,140 0 ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 34.2 34.2 0.0
2000-Aug-15 Tue 4.2 4.2 4.2 4.2 73.2 73.2 ###
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-11 Fri ### ### ### ### 26.7 26.7 0.0
2000-Aug-10 Thu 4.2 4.2 4.2 4.2 70.0 70.0 ###
2000-Aug-09 Wed ### 4.2 ### 4.2 75.5 75.5 ###
2000-Aug-07 Mon 4.2 4.2 4.2 4.2 ### ### ###
2000-Aug-04 Fri ### 4.2 ### 4.2 ### ### ###
2000-Aug-03 Thu 4.2 4.2 ### ### ### ### 0.0
2000-Aug-02 Wed 4.2 4.2 4.2 4.2 ### ### ###
2000-Aug-01 Tue 4.2 4.2 4.2 4.2 67.7 67.7 ###
2000-Jul-31 Mon 4.25 4.28 4.25 4.28 ### ### 0.3
2000-Jul-28 Fri 4.2 4.2 4.2 4.2 73.7 73.7 ###
2000-Jul-26 Wed 4.2 4.28 4.2 4.28 84.5 84.5 0.3
2000-Jul-25 Tue 4.2 4.2 4.2 4.2 ### ### ###
2000-Jul-20 Thu 4.2 4.2 ### ### ### ### 0.0
2000-Jul-19 Wed 4.2 4.2 4.2 4.2 ### ### ###
2000-Jul-18 Tue 4.26 4.26 4.2 4.2 29.3 29.3 ###
2000-Jul-17 Mon ### ### ### ### ### ### 0.0
2000-Jul-14 Fri ### ### ### ### ### ### 0.0
2000-Jul-13 Thu 4.27 4.27 4.26 4.26 ### ### 0.3
2000-Jul-12 Wed ### ### ### ### 10,845 0 65.5 65.5 0.0
2000-Jul-10 Mon ### ### ### ### 4,155 0 67.6 67.6 0.0
2000-Jul-07 Fri ### ### ### ### 1,145 0 65.5 65.5 0.0
2000-Jul-05 Wed 4.2 ### 4.2 ### 71.0 71.0 0.0
2000-Jul-04 Tue 4.25 4.25 4.25 4.25 59.8 59.8 ###
2000-Jul-03 Mon ### ### ### ### ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-29 Thu ### ### ### ### 52.9 52.9 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 4 4 8,353 ### 27.7 27.7 0.3
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-22 Thu ### ### ### ### ### ### 0.0
2000-Jun-21 Wed ### ### ### ### 750 0 71.7 71.7 0.0
2000-Jun-20 Tue ### ### ### ### 8,273 0 ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### ### ### ### ### 0.0
2000-Jun-15 Thu ### ### ### ### 1,877 0 ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 23 0 69.9 69.9 0.0
2000-Jun-13 Tue 4.2 4.2 4.2 4.2 ### ### ###
2000-Jun-12 Mon 4.2 4.2 4.2 4.2 0 ###
2000-Jun-08 Thu ### ### ### ### 2,140 0 74.8 74.8 0.0
2000-Jun-07 Wed 4 4 4 4 ### ### 0.3
2000-Jun-06 Tue 4 4 4 4 71.2 71.2 0.3
2000-Jun-05 Mon ### 4 ### 4 ### ### 0.3
2000-Jun-02 Fri 4 4 4 4 ### ### 0.3
2000-Jun-01 Thu 4 4 4 4 69.3 69.3 0.3
2000-May-31 Wed ### 4 ### 4 ### ### 0.3
2000-May-30 Tue ### ### ### ### 2,753 0 ### ### 0.0
2000-May-26 Fri ### ### ### ### 11,873 0 ### ### 0.0
2000-May-25 Thu 4 ### 4 4 ### ### 0.3
2000-May-24 Wed 4 4 4 4 16,273 ### 72.6 72.6 0.3
2000-May-19 Fri 4 4 4 4 127 ### ### ### 0.3
2000-May-17 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2000-May-15 Mon 3.7 3.7 3.7 3.7 76.2 76.2 0.3
2000-May-12 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2000-May-11 Thu 3.72 3.72 3.7 3.7 12,344 ### 37.9 37.9 0.3
2000-May-10 Wed 3.8 3.8 3.79 3.8 53,650 ### ### ### ###
2000-May-09 Tue 3.85 3.85 3.8 3.8 ### ### ###
2000-May-08 Mon ### ### 3.85 3.85 11,240 ### ### ### 0.3
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### 4 4 38.6 38.6 0.3
2000-Apr-27 Thu 4.2 4.2 ### 4.2 ### ### ###
2000-Apr-26 Wed 4.2 4.2 4.2 4.2 73.5 73.5 ###
2000-Apr-25 Tue 4 4 4 4 0 0.3
2000-Apr-24 Mon 4 4 4 4 0 0.3
2000-Apr-21 Fri 4 4 4 4 0 0.3
2000-Apr-20 Thu 4 4 4 4 1,850 ### ### ### 0.3
2000-Apr-19 Wed ### ### ### ### ### ### 0.0
2000-Apr-18 Tue ### ### ### ### 69.5 69.5 0.0
2000-Apr-17 Mon 3.81 3.82 3.81 3.82 1,184 ### ### ### 0.3
2000-Apr-14 Fri 3.8 3.8 3.8 3.8 57.7 57.7 ###
2000-Apr-07 Fri 3.85 3.85 3.84 3.85 66.3 66.3 0.3
2000-Apr-06 Thu 3.85 3.85 3.85 3.85 58.3 58.3 0.3
2000-Apr-05 Wed 3.86 3.86 3.85 3.85 52.3 52.3 0.3
2000-Apr-03 Mon ### ### ### ### ### ### 0.0
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu 3.85 ### 3.85 ### 1,083 2,084 86.6 86.6 0.0
2000-Mar-29 Wed ### ### ### ### 4,850 0 ### ### 0.0
2000-Mar-28 Tue 4 4 ### ### 20.9 20.9 0.0
2000-Mar-22 Wed 4 4 4 4 ### ### 0.3
2000-Mar-21 Tue 4 4 4 4 71.7 71.7 0.3
2000-Mar-20 Mon ### ### 4 4 3,870 7,740 40.7 40.7 0.3
2000-Mar-17 Fri 4 4 4 4 ### ### 0.3
2000-Mar-16 Thu 4 4 4 4 64.5 64.5 0.3
2000-Mar-15 Wed 4 4 4 4 69.2 69.2 0.3
2000-Mar-13 Mon ### ### 4 4 7,180 ### 24.1 24.1 0.3
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-09 Thu 4.2 4.2 4.2 4.2 ### ### ###
2000-Mar-03 Fri 4.21 4.21 4.2 4.2 4,144 17,425 ### ### ###
2000-Mar-02 Thu 4.22 4.22 4.22 4.22 5,053 21,323 72.3 72.3 ###
2000-Mar-01 Wed 4.2 4.2 4.2 4.2 ### ### ###
2000-Feb-28 Mon ### ### 4.27 4.27 42.9 42.9 ###
2000-Feb-24 Thu ### ### ### ### 2,440 0 ### ### 0.0
2000-Feb-23 Wed ### ### ### ### ### ### 0.0
2000-Feb-22 Tue 4.22 4.22 ### ### 4,370 9,220 34.9 34.9 0.0
2000-Feb-21 Mon 4.2 4.2 4.2 4.2 65.0 65.0 ###
2000-Feb-18 Fri 4.22 4.22 4.22 4.22 69.3 69.3 ###
2000-Feb-17 Thu 4.22 4.22 4.22 4.22 ### ### ###
2000-Feb-16 Wed ### ### 4.25 4.25 25.1 25.1 ###
2000-Feb-15 Tue ### ### ### ### 64.5 64.5 0.0
2000-Feb-14 Mon ### ### ### ### 1,140 0 31.5 31.5 0.0
2000-Feb-11 Fri 4.4 4.4 ### 4.4 ### ### 0.3
2000-Feb-10 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2000-Feb-09 Wed ### 4.4 ### 4.4 ### ### 0.3
2000-Feb-08 Tue ### 4.4 ### ### 84.7 84.7 0.0
2000-Feb-07 Mon ### ### ### ### ### ### 0.0
2000-Feb-04 Fri ### ### 4.27 4.27 11,780 25,150 ### ### ###
2000-Feb-03 Thu ### ### 4.25 ### 3,120 ### ### ### 0.0
2000-Feb-02 Wed ### ### 4.26 ### ### ### 0.0
2000-Feb-01 Tue 4.2 4.2 4.2 4.2 70.5 70.5 ###
2000-Jan-31 Mon ### ### ### ### 3,052 0 64.7 64.7 0.0
2000-Jan-28 Fri 4.25 ### 4.25 ### 77.1 77.1 0.0
2000-Jan-27 Thu 4.2 4.2 4.2 4.2 3,370 14,154 65.1 65.1 ###
2000-Jan-25 Tue 4.2 4.2 4.2 4.2 7,655 32,151 66.6 66.6 ###
2000-Jan-24 Mon 4.2 4.2 4.2 4.2 ### ### ###
2000-Jan-21 Fri 4.2 4.2 ### 4.2 63.2 63.2 ###
2000-Jan-20 Thu ### 4.2 ### 4.2 4,740 9,954 64.3 64.3 ###
2000-Jan-19 Wed 4.2 4.2 ### 4.2 71.9 71.9 ###
2000-Jan-18 Tue 4.25 4.25 4.2 4.2 27.2 27.2 ###
2000-Jan-17 Mon 4.2 4.2 4.2 4.2 72.0 72.0 ###
2000-Jan-14 Fri 4.25 4.25 4.25 4.25 65.4 65.4 ###
2000-Jan-11 Tue 4.2 4.2 4.2 4.2 ### ### ###
2000-Jan-10 Mon ### ### ### ### 68.4 68.4 0.0
2000-Jan-07 Fri 4.2 4.2 4.2 4.2 ### ### ###
2000-Jan-06 Thu 4.2 4.2 4.2 4.2 71.9 71.9 ###
1999-Dec-29 Wed ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### ### ### ### ### 0.0
1999-Dec-22 Wed ### ### ### ### 62.8 62.8 0.0
1999-Dec-21 Tue ### ### ### ### 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### 9,180 0 68.3 68.3 0.0
1999-Dec-16 Thu ### ### ### ### 50 0 ### ### 0.0
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### 31.3 31.3 0.0
1999-Dec-10 Fri ### ### ### ### 70.4 70.4 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### ### ### 0.0
1999-Dec-03 Fri ### ### ### ### 1,921 0 ### ### 0.0
1999-Dec-02 Thu ### ### ### ### 68.2 68.2 0.0
1999-Dec-01 Wed ### ### 4 ### ### ### 0.0
1999-Nov-30 Tue 4.25 4.25 4.25 4.25 ### ### ###
1999-Nov-29 Mon ### ### ### ### 452 0 ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-23 Tue 4.48 4.48 4.48 4.48 69.3 69.3 ###
1999-Nov-22 Mon 4.49 4.49 4.48 4.48 ### ### ###
1999-Nov-19 Fri 4.49 4.49 4.48 4.48 38.0 38.0 ###
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-11 Thu ### ### ### ### 53,050 0 ### ### 0.0
1999-Nov-10 Wed ### ### ### ### 259,678 0 ### ### 0.0
1999-Nov-09 Tue 4.2 4.2 4.2 4.2 69.2 69.2 ###
1999-Nov-08 Mon 4.2 4.2 4.2 4.2 76.8 76.8 ###
1999-Nov-05 Fri 4.2 4.2 4.2 4.2 73.2 73.2 ###
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed 4.22 4.25 4.22 4.25 43,940 186,085 73.8 73.8 ###
1999-Nov-02 Tue 4.25 4.25 4.25 4.25 70.8 70.8 ###
1999-Nov-01 Mon 4.25 4.25 4.25 4.25 470 ### ### ### ###
1999-Oct-29 Fri 4.25 4.25 4.25 4.25 ### ### ###
1999-Oct-28 Thu 4.25 4.25 4.25 4.25 65.8 65.8 ###
1999-Oct-27 Wed 4.251 4.251 4.2 4.2 ### ### ###
1999-Oct-26 Tue 4.26 4.26 4.26 4.26 ### ### 0.3
1999-Oct-25 Mon ### ### 4.26 4.26 1,080 ### 30.7 30.7 0.3
1999-Oct-21 Thu 4.28 4.28 4.28 4.28 76.6 76.6 0.3
1999-Oct-20 Wed 4.25 4.25 4.25 4.25 64.0 64.0 ###
1999-Oct-18 Mon 4.21 4.21 4.2 4.2 45.5 45.5 ###
1999-Oct-15 Fri 4.24 4.25 4.24 4.25 76.6 76.6 ###
1999-Oct-14 Thu ### ### 4.24 4.24 1,672 3,544 17.9 17.9 0.3
1999-Oct-13 Wed ### ### ### ### ### ### 0.0
1999-Oct-12 Tue 4.383 4.383 4.383 4.383 ### ### ###
1999-Oct-11 Mon ### ### ### ### 68.9 68.9 0.0
1999-Oct-08 Fri ### ### ### ### 2,350 0 27.7 27.7 0.0
1999-Oct-07 Thu ### ### ### ### 70.4 70.4 0.0
1999-Oct-06 Wed ### ### ### ### ### ### 0.0
1999-Oct-05 Tue ### ### ### ### 72.5 72.5 0.0
1999-Oct-04 Mon ### ### ### ### 73.0 73.0 0.0
1999-Sep-30 Thu 4.48 4.48 4.48 4.48 ### ### ###
1999-Sep-29 Wed 4.4 4.48 4.4 4.48 670 2,974 83.3 83.3 ###
1999-Sep-22 Wed 4.2 4.21 4.2 4.2 202,850 852,984 ### ### ###
1999-Sep-21 Tue 4.21 4.21 4.21 4.21 ### ### ###
1999-Sep-20 Mon 4.21 4.21 4.21 4.21 ### ### ###
1999-Sep-17 Fri ### ### ### ### ### ### 0.0
1999-Sep-16 Thu ### ### ### ### 220 0 76.5 76.5 0.0
1999-Sep-15 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Sep-14 Tue ### 4.2 ### 4.2 71.0 71.0 ###
1999-Sep-13 Mon ### ### ### ### 33.8 33.8 0.0
1999-Sep-10 Fri ### 4.2 ### 4.2 70.9 70.9 ###
1999-Sep-06 Mon ### ### ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### ### ### 0.0
1999-Sep-02 Thu ### ### ### ### 72.0 72.0 0.0
1999-Sep-01 Wed 4.2 4.2 4.2 4.2 ### ### ###
1999-Aug-31 Tue 4.2 4.2 4.2 4.2 74.2 74.2 ###
1999-Aug-30 Mon 4.2 4.2 ### 4.2 6,080 ### 73.2 73.2 ###
1999-Aug-27 Fri 4.175 4.2 4.175 4.2 74.2 74.2 ###
1999-Aug-26 Thu ### ### ### ### ### ### 0.0
1999-Aug-25 Wed ### ### ### ### ### ### 0.0
1999-Aug-20 Fri ### ### ### ### 20.7 20.7 0.0
1999-Aug-19 Thu ### ### ### ### 71.7 71.7 0.0
1999-Aug-18 Wed 4 ### 4 ### ### ### 0.0
1999-Aug-17 Tue 4 4 ### ### 1,154 ### ### ### 0.0
1999-Aug-16 Mon ### ### ### ### 541 0 ### ### 0.0
1999-Aug-13 Fri ### ### ### ### 1,949 0 ### ### 0.0
1999-Aug-11 Wed 4 ### 4 ### ### ### 0.0
1999-Aug-10 Tue 4 4 4 4 ### ### 0.3
1999-Aug-06 Fri 3.71 4 3.71 4 4,484 17,285 ### ### 0.3
1999-Aug-02 Mon 4.052 4.052 ### ### 5,184 ### ### ### 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed ### ### ### ### 71.3 71.3 0.0
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri ### ### ### ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### ### 6,420 0 75.8 75.8 0.0
1999-Jul-13 Tue ### ### ### ### ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-09 Fri ### ### ### ### 73.2 73.2 0.0
1999-Jul-08 Thu ### ### ### ### 111,475 0 71.7 71.7 0.0
1999-Jul-07 Wed ### ### ### ### 73.0 73.0 0.0
1999-Jul-06 Tue ### ### ### ### ### ### 0.0
1999-Jul-05 Mon ### ### ### ### ### ### 0.0
1999-Jun-30 Wed 4 4 4 4 8,783 ### ### ### 0.3
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-28 Mon ### ### ### ### ### ### 0.0
1999-Jun-25 Fri ### 3.7 ### 3.7 12,540 ### 80.3 80.3 0.3
1999-Jun-24 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1999-Jun-23 Wed ### ### 3.7 3.7 66,440 ### 4.8 4.8 0.3
1999-Jun-22 Tue 4 4 ### 4 ### ### 0.3
1999-Jun-21 Mon 4 4 4 4 22,958 ### ### ### 0.3
1999-Jun-18 Fri 4 4 4 4 ### ### 0.3
1999-Jun-17 Thu 4 4 4 4 70.3 70.3 0.3
1999-Jun-16 Wed ### ### ### ### ### ### 0.0
1999-Jun-11 Fri 4 4 4 4 ### ### 0.3
1999-Jun-10 Thu 4 4 4 4 2,150 ### 75.3 75.3 0.3
1999-Jun-09 Wed 4 4 4 4 ### ### 0.3
1999-Jun-08 Tue 4 4 4 4 33,720 134,880 68.7 68.7 0.3
1999-Jun-04 Fri 4 4 4 4 71.6 71.6 0.3
1999-Jun-03 Thu 4 4 4 4 ### ### 0.3
1999-May-31 Mon 4 4 4 4 74.2 74.2 0.3
1999-May-28 Fri ### ### ### ### 70.2 70.2 0.0
1999-May-27 Thu ### ### 4 4 32.7 32.7 0.3
1999-May-26 Wed ### ### 4.051 4.051 28,328 57,378 ### ### ###
1999-May-25 Tue ### ### ### ### 72.3 72.3 0.0
1999-May-21 Fri ### ### ### ### ### ### 0.0
1999-May-20 Thu ### ### ### ### 39.0 39.0 0.0
1999-May-19 Wed ### ### ### ### 72 0 ### ### 0.0
1999-May-17 Mon 4.2 4.2 4.2 4.2 ### ### ###
1999-May-13 Thu 4.24 4.25 ### ### 5,928 ### ### ### 0.0
1999-May-11 Tue 4.28 4.28 4.28 4.28 ### ### 0.3
1999-May-07 Fri ### ### ### ### 1 0 ### ### 0.0
1999-May-03 Mon ### ### ### ### ### ### 0.0
1999-Apr-28 Wed ### ### ### ### 89.2 89.2 0.0
1999-Apr-27 Tue ### ### ### ### 1,140 0 ### ### 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-20 Tue 4.25 4.25 4.25 4.25 ### ### ###
1999-Apr-19 Mon 4.25 4.25 4.25 4.25 ### ### ###
1999-Apr-15 Thu 4.2 4.2 4.2 4.2 ### ### ###
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### 4.2 ### 4.2 76.5 76.5 ###
1999-Apr-09 Fri ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Apr-06 Tue ### ### ### ### 71.6 71.6 0.0
1999-Mar-31 Wed ### 4.2 ### 4.2 435,254 ### ### ### ###
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-25 Thu ### ### ### ### 69.0 69.0 0.0
1999-Mar-24 Wed ### ### ### ### 240 0 75.3 75.3 0.0
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### 113,971 0 ### ### 0.0
1999-Mar-19 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-18 Thu 4.2 4.2 4.2 4.2 74.7 74.7 ###
1999-Mar-17 Wed ### ### 4.25 4.25 ### ### ###
1999-Mar-16 Tue ### ### ### ### 86.8 86.8 0.0
1999-Mar-15 Mon ### ### ### ### ### ### 0.0
1999-Mar-11 Thu ### ### ### ### ### ### 0.0
1999-Mar-09 Tue ### ### ### ### ### ### 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### ### ### 70.8 70.8 0.0
1999-Mar-04 Thu ### ### ### ### 2,459 0 28.5 28.5 0.0
1999-Mar-03 Wed ### ### ### ### 650 0 ### ### 0.0
1999-Mar-02 Tue 4.4 4.4 ### ### 34.6 34.6 0.0
1999-Feb-26 Fri ### 4.4 ### 4.4 86.9 86.9 0.3
1999-Feb-25 Thu 4.4 4.4 ### ### 2,670 5,874 18.4 18.4 0.0
1999-Feb-22 Mon ### 4.4 ### 4.4 86.7 86.7 0.3
1999-Feb-18 Thu ### ### ### ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-15 Mon 4.7 4.7 4.7 4.7 ### ### 0.3
1999-Feb-12 Fri ### ### ### ### 70.6 70.6 0.0
1999-Feb-11 Thu 4.59 ### 4.59 ### 26,679 61,228 ### ### 0.0
1999-Feb-10 Wed ### ### ### ### ### ### 0.0
1999-Feb-09 Tue 4.55 ### 4.55 ### 6,675 15,185 81.2 81.2 0.0
1999-Feb-08 Mon 4.5 4.5 4.5 4.5 ### ### ###
1999-Feb-05 Fri 4.5 4.5 4.5 4.5 73.8 73.8 ###
1999-Feb-03 Wed 4.55 4.55 4.55 4.55 69.7 69.7 0.3
1999-Feb-02 Tue 4.55 4.55 4.55 4.55 3,270 14,878 75.8 75.8 0.3
1999-Feb-01 Mon 4.47 4.55 4.47 4.55 84.5 84.5 0.3
1999-Jan-29 Fri 4.5 4.5 4.5 4.5 67.9 67.9 ###
1999-Jan-28 Thu 4.42 4.42 4.42 4.42 ### ### 0.3
1999-Jan-27 Wed ### ### ### ### ### ### 0.0
1999-Jan-25 Mon ### 4.4 ### ### 30.5 30.5 0.0
1999-Jan-21 Thu ### ### ### ### 1,385 0 ### ### 0.0
1999-Jan-20 Wed ### ### ### ### 73.4 73.4 0.0
1999-Jan-19 Tue ### ### ### ### 4,850 0 ### ### 0.0
1999-Jan-14 Thu 4.25 4.25 4.25 4.25 75.3 75.3 ###
1999-Jan-13 Wed 4.25 ### 4.25 ### 84.4 84.4 0.0
1999-Jan-12 Tue ### ### ### ### 69.1 69.1 0.0
1999-Jan-08 Fri 4.22 4.22 4.22 4.22 ### ### ###
1999-Jan-07 Thu ### ### ### ### 68.7 68.7 0.0
1999-Jan-06 Wed ### ### ### ### 69.2 69.2 0.0
1999-Jan-04 Mon ### ### ### ### 29,775 0 67.9 67.9 0.0
1998-Dec-24 Thu ### ### ### ### 73.3 73.3 0.0
1998-Dec-23 Wed ### ### ### ### ### ### 0.0
1998-Dec-21 Mon ### ### ### ### 75.6 75.6 0.0
1998-Dec-18 Fri ### ### ### ### ### ### 0.0
1998-Dec-17 Thu ### ### ### ### ### ### 0.0
1998-Dec-15 Tue 4.2 4.25 4.2 4.25 77.7 77.7 ###
1998-Dec-14 Mon ### ### ### ### ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Dec-10 Thu ### ### ### ### ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### ### ### ### 74.3 74.3 0.0
1998-Dec-07 Mon 4 ### ### ### ### ### 0.0
1998-Dec-03 Thu 4 4 4 4 ### ### 0.3
1998-Dec-02 Wed 4 4 ### ### 25.1 25.1 0.0
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri ### 4 ### 4 ### ### 0.3
1998-Nov-26 Thu ### 4 ### 4 ### ### 0.3
1998-Nov-25 Wed 4 4 4 4 ### ### 0.3
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-23 Mon ### ### ### ### ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 70.7 70.7 0.0
1998-Nov-19 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-18 Wed 3.8 3.8 3.8 3.8 129,550 ### 75.1 75.1 ###
1998-Nov-17 Tue 3.8 3.8 3.8 3.8 75.2 75.2 ###
1998-Nov-16 Mon 3.77 3.77 3.75 3.75 ### ### 0.3
1998-Nov-13 Fri 3.8 3.8 3.75 3.77 12,640 ### 21.5 21.5 ###
1998-Nov-12 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-11 Wed 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-10 Tue 3.79 3.79 3.79 3.79 ### ### ###
1998-Nov-09 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Nov-06 Fri 3.8 3.8 3.8 3.8 140 ### 66.0 66.0 ###
1998-Nov-04 Wed 3.8 ### 3.8 ### 89.2 89.2 0.0
1998-Nov-02 Mon 3.8 3.8 3.8 3.8 71.2 71.2 ###
1998-Oct-30 Fri 3.75 3.8 3.75 3.8 7,040 26,576 ### ### ###
1998-Oct-28 Wed 3.75 3.75 3.7 3.7 13.1 13.1 0.3
1998-Oct-27 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Oct-26 Mon 3.75 3.75 3.75 3.75 69.9 69.9 0.3
1998-Oct-23 Fri 3.74 3.75 3.7 3.75 ### ### 0.3
1998-Oct-22 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Oct-21 Wed 3.75 3.75 3.75 3.75 51,123 ### ### ### 0.3
1998-Oct-20 Tue 3.75 3.75 3.75 3.75 78.4 78.4 0.3
1998-Oct-19 Mon ### ### ### ### 78.5 78.5 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-14 Wed 3.75 3.75 3.7 3.7 123,974 ### ### ### 0.3
1998-Oct-13 Tue 3.75 3.75 3.75 3.75 1,645 ### 83.8 83.8 0.3
1998-Oct-12 Mon 3.75 3.75 3.75 3.75 3,050 ### 77.1 77.1 0.3
1998-Oct-09 Fri 3.7 3.75 3.7 3.75 127,780 475,980 79.9 79.9 0.3
1998-Oct-08 Thu 3.8 3.8 3.75 3.75 6,150 ### ### ### 0.3
1998-Oct-07 Wed 3.8 3.8 3.8 3.8 350 ### ### ### ###
1998-Oct-06 Tue 3.75 3.75 3.75 3.75 4,150 ### ### ### 0.3
1998-Oct-05 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Sep-30 Wed 4 4 4 4 ### ### 0.3
1998-Sep-29 Tue 3.8 4 3.8 4 95.5 95.5 0.3
1998-Sep-28 Mon 3.75 3.75 3.75 3.75 72.9 72.9 0.3
1998-Sep-25 Fri 3.75 3.75 3.75 3.75 76.8 76.8 0.3
1998-Sep-21 Mon 3.8 3.8 3.8 3.8 ### ### ###
1998-Sep-18 Fri 3.7 3.7 3.7 3.7 72.3 72.3 0.3
1998-Sep-17 Thu 3.8 3.8 3.8 3.8 77.8 77.8 ###
1998-Sep-16 Wed 3.8 3.8 3.8 3.8 74.8 74.8 ###
1998-Sep-15 Tue 3.8 3.8 3.75 3.75 ### ### 0.3
1998-Sep-14 Mon 3.8 3.8 3.8 3.8 70.4 70.4 ###
1998-Sep-09 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-04 Fri ### ### ### ### 6,850 0 70.6 70.6 0.0
1998-Sep-03 Thu ### ### ### ### 75.9 75.9 0.0
1998-Sep-02 Wed ### ### ### ### 18.9 18.9 0.0
1998-Sep-01 Tue ### ### ### ### ### ### 0.0
1998-Aug-31 Mon ### ### ### ### 74.5 74.5 0.0
1998-Aug-28 Fri 3.658 3.658 ### ### ### ### 0.0
1998-Aug-27 Thu 3.77 3.77 3.77 3.77 63,650 ### ### ### ###
1998-Aug-26 Wed 3.8 3.8 3.77 3.77 ### ### ###
1998-Aug-25 Tue 3.8 3.8 3.75 3.8 ### ### ###
1998-Aug-24 Mon 3.76 3.76 3.76 3.76 78.9 78.9 0.3
1998-Aug-20 Thu 3.72 3.72 3.72 3.72 70.3 70.3 0.3
1998-Aug-18 Tue 3.8 3.8 3.7 3.7 ### ### 0.3
1998-Aug-14 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue 3.7 3.7 ### ### ### ### 0.0
1998-Aug-10 Mon ### ### ### ### 88.2 88.2 0.0
1998-Aug-07 Fri ### ### ### ### 885,648 0 81.0 81.0 0.0
1998-Aug-06 Thu 3.7 3.7 ### ### ### ### 0.0
1998-Aug-05 Wed 3.8 3.8 3.8 3.8 79.7 79.7 ###
1998-Aug-04 Tue 3.783 3.783 3.783 3.783 ### ### ###
1998-Aug-03 Mon 4 4 4 4 ### ### 0.3
1998-Jul-31 Fri ### 4 ### 4 ### ### 0.3
1998-Jul-29 Wed 3.8 3.8 3.8 3.8 ### ### ###
1998-Jul-28 Tue 3.8 3.8 3.75 3.75 15.4 15.4 0.3
1998-Jul-24 Fri 3.85 3.85 3.85 3.85 64.9 64.9 0.3
1998-Jul-22 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Jul-17 Fri 3.7 3.8 3.7 3.8 90.7 90.7 ###
1998-Jul-16 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1998-Jul-14 Tue 3.75 3.75 3.75 3.75 69.0 69.0 0.3
1998-Jul-13 Mon 3.75 3.75 3.75 3.75 81.8 81.8 0.3
1998-Jul-10 Fri 3.8 3.8 3.8 3.8 250 950 83.6 83.6 ###
1998-Jul-09 Thu 3.8 3.8 3.8 3.8 ### ### ###
1998-Jul-07 Tue 3.8 3.8 3.8 3.8 2,750 10,450 ### ### ###
1998-Jul-06 Mon 3.55 ### 3.55 ### ### ### 0.0
1998-Jul-02 Thu ### ### ### ### 65.1 65.1 0.0
1998-Jul-01 Wed ### ### ### ### 59.8 59.8 0.0
1998-Jun-30 Tue 3.55 ### 3.55 ### 2,223 3,945 ### ### 0.0
1998-Jun-29 Mon 3.51 3.51 3.51 3.51 75.3 75.3 ###
1998-Jun-26 Fri 3.5 3.51 3.5 3.51 ### ### ###
1998-Jun-24 Wed 3.42 3.42 3.4 3.4 27.3 27.3 0.2
1998-Jun-22 Mon 3.4 3.4 3.4 3.4 1,650 ### 76.5 76.5 0.2
1998-Jun-18 Thu 3.42 3.42 3.4 3.4 24.1 24.1 0.2
1998-Jun-17 Wed 3.4 3.4 3.4 3.4 71.7 71.7 0.2
1998-Jun-16 Tue 3.4 3.4 3.4 3.4 76.1 76.1 0.2
1998-Jun-11 Thu ### ### ### ### 88.6 88.6 0.0
1998-Jun-10 Wed 3.2 ### 3.2 ### 94.3 94.3 0.0
1998-Jun-04 Thu 3.45 3.45 3.4 3.4 19.1 19.1 0.2
1998-Jun-02 Tue 3.45 3.5 3.45 3.5 ### ### 0.3
1998-Jun-01 Mon 3.5 3.5 3.5 3.5 570 ### 83.9 83.9 0.3
1998-May-29 Fri 3.45 3.5 3.4 3.5 82.1 82.1 0.3
1998-May-28 Thu 3.45 3.45 3.45 3.45 68.7 68.7 ###
1998-May-27 Wed 3.49 3.5 3.45 3.5 ### ### 0.3
1998-May-25 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1998-May-22 Fri 3.49 3.5 3.49 3.5 19,750 69,026 ### ### 0.3
1998-May-21 Thu 3.45 3.45 3.45 3.45 ### ### ###
1998-May-20 Wed 3.5 3.5 3.5 3.5 15,250 53,375 ### ### 0.3
1998-May-19 Tue 3.55 3.55 3.55 3.55 73.2 73.2 ###
1998-May-18 Mon ### ### 3.55 3.55 ### ### ###
1998-May-15 Fri 3.5 3.7 3.5 ### ### ### 0.0
1998-May-14 Thu 3.7 3.7 3.7 3.7 75.8 75.8 0.3
1998-May-13 Wed 3.72 3.72 3.72 3.72 78.5 78.5 0.3
1998-May-12 Tue 3.75 3.75 3.75 3.75 70.3 70.3 0.3
1998-May-11 Mon 3.8 3.8 3.8 3.8 72.0 72.0 ###
1998-May-08 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-May-01 Fri ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-28 Tue ### ### ### ### ### ### 0.0
1998-Apr-23 Thu ### ### ### ### ### ### 0.0
1998-Apr-22 Wed 3.85 3.85 3.85 3.85 74.0 74.0 0.3
1998-Apr-21 Tue 3.85 3.85 3.85 3.85 76.7 76.7 0.3
1998-Apr-17 Fri ### ### ### ### 76.1 76.1 0.0
1998-Apr-16 Thu ### ### ### ### 9,745 0 ### ### 0.0
1998-Apr-15 Wed 3.85 ### 3.85 ### ### ### 0.0
1998-Apr-07 Tue 3.88 3.88 3.85 3.85 ### ### 0.3
1998-Apr-06 Mon ### ### ### ### ### ### 0.0
1998-Apr-03 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Apr-02 Thu 3.85 ### 3.85 ### ### ### 0.0
1998-Apr-01 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Mar-31 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
1998-Mar-30 Mon 3.8 3.8 3.8 3.8 9,623 ### ### ### ###
1998-Mar-26 Thu 3.82 3.82 3.8 3.8 2,577 ### ### ### ###
1998-Mar-25 Wed 3.82 3.82 3.82 3.82 76.2 76.2 0.3
1998-Mar-23 Mon 3.82 3.82 3.8 3.82 ### ### 0.3
1998-Mar-19 Thu ### 3.85 ### 3.85 89.6 89.6 0.3
1998-Mar-17 Tue 3.75 3.75 3.75 3.75 2,750 ### ### ### 0.3
1998-Mar-16 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Mar-12 Thu 3.75 3.75 3.75 3.75 78.9 78.9 0.3
1998-Mar-11 Wed 3.71 3.71 3.7 3.7 ### ### 0.3
1998-Mar-06 Fri 3.8 3.8 3.7 3.78 19.8 19.8 0.3
1998-Mar-05 Thu 3.86 3.86 3.8 3.8 26.6 26.6 ###
1998-Mar-04 Wed ### ### ### ### 3,527 0 71.7 71.7 0.0
1998-Mar-03 Tue ### ### ### ### ### ### 0.0
1998-Mar-02 Mon ### ### ### ### 80.9 80.9 0.0
1998-Feb-27 Fri ### ### ### ### ### ### 0.0
1998-Feb-26 Thu ### ### ### ### 71.8 71.8 0.0
1998-Feb-25 Wed 3.86 ### 3.86 ### ### ### 0.0
1998-Feb-24 Tue 3.85 3.88 3.85 3.85 11,480 44,370 ### ### 0.3
1998-Feb-23 Mon 3.85 3.85 3.82 3.82 5,840 ### ### ### 0.3
1998-Feb-20 Fri 3.8 3.8 3.8 3.8 72.4 72.4 ###
1998-Feb-19 Thu 3.8 3.8 3.8 3.8 69.8 69.8 ###
1998-Feb-18 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
1998-Feb-17 Tue 3.7 3.7 ### ### 14.7 14.7 0.0
1998-Feb-16 Mon ### ### ### ### 83.0 83.0 0.0
1998-Feb-13 Fri ### 3.7 ### 3.7 6,620 12,247 78.6 78.6 0.3
1998-Feb-12 Thu ### ### ### ### ### ### 0.0
1998-Feb-11 Wed 3.58 ### 3.58 ### 82.0 82.0 0.0
1998-Feb-10 Tue 3.55 3.55 3.55 3.55 78.9 78.9 ###
1998-Feb-06 Fri 3.55 3.55 3.5 3.5 ### ### 0.3
1998-Feb-05 Thu 3.5 3.5 3.5 3.5 2,950 10,325 ### ### 0.3
1998-Feb-04 Wed 3.55 3.55 3.5 3.55 70.3 70.3 ###
1998-Feb-03 Tue 3.52 3.52 3.49 3.5 ### ### 0.3
1998-Feb-02 Mon 3.52 3.53 3.52 3.53 69.2 69.2 0.3
1998-Jan-30 Fri 3.58 3.58 3.57 3.58 ### ### 0.3
1998-Jan-29 Thu ### ### ### ### ### ### 0.0
1998-Jan-28 Wed ### ### ### ### 71.5 71.5 0.0
1998-Jan-27 Tue ### ### ### ### 34.2 34.2 0.0
1998-Jan-23 Fri ### ### ### ### ### ### 0.0
1998-Jan-22 Thu ### ### ### ### ### ### 0.0
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-20 Tue ### ### ### ### 5,750 0 73.5 73.5 0.0
1998-Jan-19 Mon ### ### ### ### ### ### 0.0
1998-Jan-16 Fri ### ### ### ### ### ### 0.0
1998-Jan-08 Thu ### ### ### ### 16.8 16.8 0.0
1998-Jan-07 Wed ### ### ### ### 5,950 0 84.2 84.2 0.0
1997-Dec-31 Wed ### 3.7 ### 3.7 82.0 82.0 0.3
1997-Dec-30 Tue 3.5 3.55 3.5 3.5 ### ### 0.3
1997-Dec-24 Wed 3.45 3.45 3.45 3.45 71.6 71.6 ###
1997-Dec-23 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
1997-Dec-22 Mon 3.455 3.5 3.45 3.5 12,251 42,572 ### ### 0.3
1997-Dec-19 Fri 3.55 3.55 ### 3.4 6.5 6.5 0.2
1997-Dec-18 Thu ### ### ### ### 23.6 23.6 0.0
1997-Dec-17 Wed ### ### ### ### 21.8 21.8 0.0
1997-Dec-16 Tue ### ### ### ### 73.2 73.2 0.0
1997-Dec-11 Thu 3.7 3.7 3.7 3.7 79.9 79.9 0.3
1997-Dec-10 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Dec-09 Tue 3.75 3.75 3.75 3.75 450 1,687 ### ### 0.3
1997-Dec-08 Mon 3.78 3.78 3.78 3.78 ### ### 0.3
1997-Dec-05 Fri 3.8 3.8 3.8 3.8 ### ### ###
1997-Dec-04 Thu 3.8 3.8 3.8 3.8 71.7 71.7 ###
1997-Dec-03 Wed 3.8 3.8 3.8 3.8 ### ### ###
1997-Dec-02 Tue 3.75 3.75 3.75 3.75 50 187 71.9 71.9 0.3
1997-Nov-28 Fri 3.8 ### 3.8 ### 87.3 87.3 0.0
1997-Nov-27 Thu 3.8 3.8 3.8 3.8 75.8 75.8 ###
1997-Nov-26 Wed 3.8 3.8 3.8 3.8 75.0 75.0 ###
1997-Nov-25 Tue ### ### ### ### 79.0 79.0 0.0
1997-Nov-24 Mon ### ### ### ### 76.1 76.1 0.0
1997-Nov-21 Fri ### ### ### ### 66.5 66.5 0.0
1997-Nov-20 Thu ### ### ### ### ### ### 0.0
1997-Nov-19 Wed ### ### ### ### ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 79.2 79.2 0.0
1997-Nov-14 Fri ### ### ### ### ### ### 0.0
1997-Nov-12 Wed ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### 73.0 73.0 0.0
1997-Nov-07 Fri ### ### ### ### 23,550 0 ### ### 0.0
1997-Nov-06 Thu 4 4 ### ### 17.0 17.0 0.0
1997-Nov-05 Wed ### ### ### ### ### ### 0.0
1997-Nov-03 Mon ### 4 ### 4 64.2 64.2 0.3
1997-Oct-31 Fri 4 4 ### 4 18,450 ### ### ### 0.3
1997-Oct-29 Wed 3.7 4 3.7 4 ### ### 0.3
1997-Oct-27 Mon ### ### ### ### 88.0 88.0 0.0
1997-Oct-24 Fri ### ### ### ### ### ### 0.0
1997-Oct-23 Thu 4.25 4.25 4.25 4.25 ### ### ###
1997-Oct-21 Tue 4.2 4.2 4.2 4.2 72.4 72.4 ###
1997-Oct-16 Thu 4.25 4.25 ### 4.25 34,621 ### 77.3 77.3 ###
1997-Oct-15 Wed 4.25 4.25 4.25 4.25 879 ### 77.6 77.6 ###
1997-Oct-13 Mon 4.25 4.25 4.25 4.25 1,621 6,889 81.5 81.5 ###
1997-Oct-09 Thu 4.5 4.5 4.5 4.5 237,621 ### 79.0 79.0 ###
1997-Sep-30 Tue ### ### ### ### 69.1 69.1 0.0
1997-Sep-25 Thu ### ### ### ### 63.9 63.9 0.0
1997-Sep-24 Wed ### ### ### ### ### ### 0.0
1997-Sep-23 Tue ### ### 4.28 4.28 ### ### 0.3
1997-Sep-18 Thu 4.25 4.25 4.25 4.25 72.4 72.4 ###
1997-Sep-17 Wed 4.25 4.25 4.25 4.25 71.1 71.1 ###
1997-Sep-15 Mon ### ### ### ### 72.8 72.8 0.0
1997-Sep-12 Fri ### ### ### ### 77.9 77.9 0.0
1997-Sep-09 Tue 4.25 ### 4.25 ### ### ### 0.0
1997-Sep-08 Mon ### 4.25 ### 4.25 ### ### ###
1997-Sep-05 Fri 4.25 4.25 4.25 4.25 66.3 66.3 ###
1997-Sep-04 Thu 4.2 4.2 ### 4.2 73.8 73.8 ###
1997-Sep-03 Wed 4.25 4.25 ### 4.2 18.3 18.3 ###
1997-Sep-01 Mon 4.25 4.25 4.25 4.25 ### ### ###
1997-Aug-29 Fri ### ### ### ### 10,376 0 42.5 42.5 0.0
1997-Aug-28 Thu ### ### ### ### 71.4 71.4 0.0
1997-Aug-26 Tue ### ### ### ### 74.7 74.7 0.0
1997-Aug-19 Tue ### ### ### ### ### ### 0.0
1997-Aug-18 Mon ### ### ### ### ### ### 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-11 Mon ### ### ### ### 80.6 80.6 0.0
1997-Aug-06 Wed 4 ### 4 ### 77.9 77.9 0.0
1997-Aug-05 Tue 4 4 4 4 ### ### 0.3
1997-Jul-30 Wed 4 4 4 4 ### ### 0.3
1997-Jul-29 Tue 4 4 4 4 ### ### 0.3
1997-Jul-28 Mon 4 4 4 4 65.1 65.1 0.3
1997-Jul-23 Wed ### ### 4 4 ### ### 0.3
1997-Jul-22 Tue 4 4 4 4 71.6 71.6 0.3
1997-Jul-18 Fri ### 4 ### 4 87.2 87.2 0.3
1997-Jul-17 Thu ### ### ### ### ### ### 0.0
1997-Jul-15 Tue 3.85 3.85 3.85 3.85 80.6 80.6 0.3
1997-Jul-14 Mon 3.8 3.85 3.8 3.85 ### ### 0.3
1997-Jul-11 Fri ### ### ### ### ### ### 0.0
1997-Jul-09 Wed 4 4 4 4 58.6 58.6 0.3
1997-Jul-08 Tue ### ### ### ### 12,750 0 ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 1,250 0 ### ### 0.0
1997-Jul-04 Fri ### ### ### ### ### ### 0.0
1997-Jul-03 Thu 4 4 4 4 72.4 72.4 0.3
1997-Jul-02 Wed ### 4 ### 4 156,759 ### ### ### 0.3
1997-Jun-30 Mon 3.85 ### 3.85 ### 83.0 83.0 0.0
1997-Jun-27 Fri 3.85 ### 3.8 ### ### ### 0.0
1997-Jun-26 Thu 3.85 3.85 3.85 3.85 34,225 ### ### ### 0.3
1997-Jun-25 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Jun-24 Tue 3.85 3.85 3.85 3.85 68.6 68.6 0.3
1997-Jun-23 Mon ### ### ### ### 75.7 75.7 0.0
1997-Jun-20 Fri 3.85 3.85 3.85 3.85 67.0 67.0 0.3
1997-Jun-19 Thu ### ### ### ### 71.8 71.8 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### ### ### ### 70.7 70.7 0.0
1997-Jun-16 Mon 3.88 ### 3.88 ### ### ### 0.0
1997-Jun-12 Thu 3.85 3.85 3.85 3.85 69.8 69.8 0.3
1997-Jun-05 Thu 3.8 3.8 3.77 3.77 25.5 25.5 ###
1997-Jun-04 Wed 3.8 3.8 3.8 3.8 ### ### ###
1997-Jun-02 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
1997-May-30 Fri 3.8 ### 3.75 ### 3,950 ### ### ### 0.0
1997-May-29 Thu 3.75 3.8 3.75 3.8 78.8 78.8 ###
1997-May-27 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
1997-May-26 Mon 3.7 3.7 3.7 3.7 1 3 68.9 68.9 0.3
1997-May-22 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-May-21 Wed 3.7 3.7 3.7 3.7 234,079 ### ### ### 0.3
1997-May-20 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1997-May-16 Fri ### ### ### ### ### ### 0.0
1997-May-15 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-May-14 Wed 3.7 3.7 3.7 3.7 70.1 70.1 0.3
1997-May-13 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
1997-May-12 Mon 3.7 3.7 3.7 3.7 74.6 74.6 0.3
1997-May-07 Wed 3.7 3.7 3.7 3.7 72.4 72.4 0.3
1997-May-06 Tue 3.7 3.7 3.7 3.7 352,150 1,302,955 67.8 67.8 0.3
1997-May-05 Mon 3.75 3.75 3.7 3.7 20.5 20.5 0.3
1997-May-02 Fri 3.75 3.8 3.75 3.8 79.2 79.2 ###
1997-Apr-30 Wed 3.75 3.8 3.75 3.8 4,254 16,058 ### ### ###
1997-Apr-29 Tue 3.75 3.75 3.75 3.75 624 2,340 ### ### 0.3
1997-Apr-28 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Apr-24 Thu 3.7 3.7 3.7 3.7 69.3 69.3 0.3
1997-Apr-23 Wed ### 3.73 ### 3.73 79.4 79.4 ###
1997-Apr-22 Tue 3.7 3.7 3.7 3.7 70.1 70.1 0.3
1997-Apr-21 Mon 3.8 3.8 3.78 3.78 ### ### 0.3
1997-Apr-17 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Apr-16 Wed 3.85 3.85 3.85 3.85 758 ### 73.8 73.8 0.3
1997-Apr-15 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Apr-14 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-09 Wed ### ### ### ### 250 0 ### ### 0.0
1997-Apr-07 Mon 3.85 3.85 3.85 3.85 0 0.3
1997-Apr-04 Fri 3.85 3.85 3.85 3.85 950 3,657 ### ### 0.3
1997-Apr-02 Wed 3.85 3.85 3.85 3.85 74.0 74.0 0.3
1997-Apr-01 Tue ### ### ### ### 5,250 0 ### ### 0.0
1997-Mar-27 Thu 3.85 3.85 3.85 3.85 59.7 59.7 0.3
1997-Mar-26 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Mar-25 Tue 3.85 3.85 3.85 3.85 0 0.3
1997-Mar-24 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
1997-Mar-21 Fri ### ### ### ### 0 0.0
1997-Mar-20 Thu ### ### ### ### ### ### 0.0
1997-Mar-19 Wed 3.86 ### 3.85 ### ### ### 0.0
1997-Mar-14 Fri 3.82 3.82 3.82 3.82 ### ### 0.3
1997-Mar-10 Mon 3.82 3.82 3.82 3.82 876 3,346 64.4 64.4 0.3
1997-Mar-07 Fri 3.82 3.82 3.82 3.82 6,874 26,258 ### ### 0.3
1997-Mar-06 Thu 3.82 3.82 3.82 3.82 66.7 66.7 0.3
1997-Mar-05 Wed 3.8 3.8 3.8 3.8 67.5 67.5 ###
1997-Mar-04 Tue 3.8 3.8 3.8 3.8 ### ### ###
1997-Feb-28 Fri 3.8 3.8 3.8 3.8 71.6 71.6 ###
1997-Feb-27 Thu 3.82 3.82 3.82 3.82 750 ### ### ### 0.3
1997-Feb-26 Wed ### ### 3.8 3.8 6,426 ### ### ### ###
1997-Feb-25 Tue 3.85 ### 3.85 ### 80.3 80.3 0.0
1997-Feb-24 Mon 3.8 3.8 3.77 3.77 25.6 25.6 ###
1997-Feb-21 Fri 3.8 3.8 3.77 3.77 ### ### ###
1997-Feb-20 Thu ### ### ### ### 62,184 0 ### ### 0.0
1997-Feb-19 Wed ### ### ### ### ### ### 0.0
1997-Feb-17 Mon ### ### ### ### ### ### 0.0
1997-Feb-14 Fri ### ### ### ### 82.5 82.5 0.0
1997-Feb-13 Thu ### ### ### ### ### ### 0.0
1997-Feb-12 Wed ### ### ### ### 66.0 66.0 0.0
1997-Feb-11 Tue 3.8 3.8 3.8 3.8 68.2 68.2 ###
1997-Feb-06 Thu 3.85 3.85 3.85 3.85 63.8 63.8 0.3
1997-Feb-05 Wed 3.87 3.87 3.8 3.8 10.1 10.1 ###
1997-Feb-04 Tue ### ### ### ### ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 152,056 0 ### ### 0.0
1997-Jan-30 Thu ### ### ### ### 3,256 0 ### ### 0.0
1997-Jan-28 Tue ### ### ### ### ### ### 0.0
1997-Jan-24 Fri 4 4 4 4 28,144 112,576 73.1 73.1 0.3
1997-Jan-23 Thu 4 4 4 4 ### ### 0.3
1997-Jan-22 Wed 3.8 4 3.8 3.8 ### ### ###
1997-Jan-21 Tue 3.8 3.8 3.8 3.8 76.8 76.8 ###
1997-Jan-20 Mon 3.72 3.72 3.72 3.72 ### ### 0.3
1997-Jan-17 Fri 3.72 3.72 3.72 3.72 ### ### 0.3
1997-Jan-16 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Jan-15 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
1997-Jan-13 Mon ### ### ### ### ### ### 0.0
1997-Jan-08 Wed ### ### ### ### 66.3 66.3 0.0
1997-Jan-07 Tue 3.59 ### 3.59 ### 77.7 77.7 0.0
1996-Dec-31 Tue ### ### ### ### 63.6 63.6 0.0
1996-Dec-30 Mon 3.55 3.55 3.55 3.55 67.8 67.8 ###
1996-Dec-23 Mon 3.5 3.5 3.5 3.5 68.5 68.5 0.3
1996-Dec-20 Fri 3.5 3.55 3.5 3.55 4,858 17,124 77.7 77.7 ###
1996-Dec-18 Wed 3.45 3.5 3.45 3.5 ### ### 0.3
1996-Dec-13 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Dec-11 Wed 3.5 3.55 3.5 3.55 ### ### ###
1996-Dec-10 Tue 3.5 3.5 3.5 3.5 66.6 66.6 0.3
1996-Dec-09 Mon 3.52 3.52 3.5 3.5 24.6 24.6 0.3
1996-Dec-06 Fri 3.53 3.53 3.53 3.53 92.6 92.6 0.3
1996-Dec-03 Tue 3.53 3.53 3.53 3.53 72.8 72.8 0.3
1996-Dec-02 Mon 3.54 3.54 3.52 3.53 29.3 29.3 0.3
1996-Nov-29 Fri 3.54 3.54 3.54 3.54 63.0 63.0 0.3
1996-Nov-27 Wed 3.55 3.57 3.54 3.54 275,255 ### ### ### 0.3
1996-Nov-26 Tue 3.55 3.55 3.52 3.53 37.6 37.6 0.3
1996-Nov-25 Mon 3.56 3.56 3.52 3.52 20.2 20.2 ###
1996-Nov-22 Fri 3.57 3.57 3.56 3.56 31.6 31.6 0.3
1996-Nov-21 Thu 3.56 3.57 3.56 3.57 ### ### 0.3
1996-Nov-20 Wed 3.58 3.58 3.56 3.56 ### ### 0.3
1996-Nov-19 Tue 3.58 3.58 3.58 3.58 73.6 73.6 0.3
1996-Nov-18 Mon 3.55 3.55 3.55 3.55 ### ### ###
1996-Nov-15 Fri 3.55 3.55 3.55 3.55 ### ### ###
1996-Nov-14 Thu 3.55 3.55 3.55 3.55 ### ### ###
1996-Nov-13 Wed 3.55 3.55 3.55 3.55 70.5 70.5 ###
1996-Nov-12 Tue 3.55 3.55 3.55 3.55 75.1 75.1 ###
1996-Nov-07 Thu 3.5 3.5 3.5 3.5 78.2 78.2 0.3
1996-Nov-04 Mon 3.52 3.52 3.5 3.5 ### ### 0.3
1996-Nov-01 Fri 3.54 3.54 3.53 3.53 27.0 27.0 0.3
1996-Oct-31 Thu 3.5 3.5 3.5 3.5 8,189 ### 67.3 67.3 0.3
1996-Oct-30 Wed 3.48 3.49 3.48 3.49 ### ### ###
1996-Oct-29 Tue 3.47 3.47 3.47 3.47 ### ### 0.2
1996-Oct-28 Mon 3.47 3.47 3.45 3.45 ### ### ###
1996-Oct-25 Fri 3.45 3.47 3.45 3.47 11,889 ### 81.5 81.5 0.2
1996-Oct-24 Thu 3.47 3.48 3.47 3.48 ### ### 0.2
1996-Oct-23 Wed 3.45 3.48 3.45 3.48 77.4 77.4 0.2
1996-Oct-22 Tue 3.45 3.45 3.45 3.45 75.1 75.1 ###
1996-Oct-21 Mon 3.45 3.45 3.45 3.45 ### ### ###
1996-Oct-18 Fri 3.49 3.49 3.48 3.48 25.8 25.8 0.2
1996-Oct-17 Thu 3.45 3.45 3.45 3.45 70.5 70.5 ###
1996-Oct-16 Wed 3.4 3.45 3.4 3.45 ### ### ###
1996-Oct-15 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Oct-14 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu ### ### ### ### 0 0.0
1996-Oct-09 Wed ### ### ### ### 77.8 77.8 0.0
1996-Oct-08 Tue 3.45 3.45 3.45 3.45 0 ###
1996-Oct-07 Mon 3.46 3.46 3.45 3.45 23.4 23.4 ###
1996-Oct-04 Fri 3.45 3.45 3.45 3.45 ### ### ###
1996-Oct-03 Thu 3.55 3.55 3.55 3.55 ### ### ###
1996-Oct-02 Wed 3.5 3.55 3.5 3.55 79.6 79.6 ###
1996-Oct-01 Tue 3.45 3.5 3.4 3.5 ### ### 0.3
1996-Sep-30 Mon 3.49 3.49 3.49 3.49 64.9 64.9 ###
1996-Sep-27 Fri 3.45 3.45 3.45 3.45 0 ###
1996-Sep-26 Thu 3.45 3.45 3.45 3.45 0 ###
1996-Sep-25 Wed 3.45 3.45 3.45 3.45 ### ### ###
1996-Sep-24 Tue 3.45 3.45 3.45 3.45 70.5 70.5 ###
1996-Sep-23 Mon 3.41 3.41 3.41 3.41 0 ###
1996-Sep-20 Fri 3.41 3.41 3.41 3.41 ### ### ###
1996-Sep-19 Thu 3.45 3.45 3.45 3.45 ### ### ###
1996-Sep-18 Wed 3.41 3.41 3.41 3.41 0 ###
1996-Sep-17 Tue 3.41 3.41 3.41 3.41 0 ###
1996-Sep-16 Mon 3.41 3.41 3.41 3.41 75.2 75.2 ###
1996-Sep-13 Fri 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### ### ### ### 0 0.0
1996-Sep-10 Tue ### ### ### ### 0 0.0
1996-Sep-09 Mon ### ### ### ### ### ### 0.0
1996-Sep-06 Fri 3.45 3.45 3.45 3.45 72.6 72.6 ###
1996-Sep-05 Thu 3.49 3.49 3.49 3.49 ### ### ###
1996-Sep-04 Wed 3.49 3.5 3.49 3.5 74.1 74.1 0.3
1996-Sep-03 Tue 3.43 3.45 3.43 3.45 ### ### ###
1996-Sep-02 Mon 3.43 3.43 3.43 3.43 0 0.2
1996-Aug-30 Fri 3.4 3.43 3.4 3.43 ### ### 0.2
1996-Aug-29 Thu 3.4 3.4 3.4 3.4 71.5 71.5 0.2
1996-Aug-28 Wed 3.4 3.4 3.4 3.4 0 0.2
1996-Aug-27 Tue 3.4 3.4 3.4 3.4 76.0 76.0 0.2
1996-Aug-26 Mon 3.4 3.4 3.4 3.4 74.4 74.4 0.2
1996-Aug-23 Fri 3.4 3.4 3.4 3.4 0 0.2
1996-Aug-22 Thu ### 3.4 ### 3.4 ### ### 0.2
1996-Aug-21 Wed 3.4 3.4 ### ### ### ### 0.0
1996-Aug-20 Tue ### ### 3.4 3.4 ### ### 0.2
1996-Aug-19 Mon ### ### ### ### 0 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu 3.4 3.4 ### ### 21.9 21.9 0.0
1996-Aug-14 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Aug-13 Tue 3.42 3.42 3.4 3.4 19.9 19.9 0.2
1996-Aug-12 Mon 3.45 3.45 3.45 3.45 0 ###
1996-Aug-09 Fri 3.45 3.45 3.45 3.45 ### ### ###
1996-Aug-08 Thu 3.49 3.49 3.49 3.49 69.9 69.9 ###
1996-Aug-07 Wed 3.46 3.46 3.46 3.46 ### ### 0.2
1996-Aug-06 Tue 3.5 3.5 3.5 3.5 0 0.3
1996-Aug-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Aug-02 Fri 3.5 3.5 3.5 3.5 0 0.3
1996-Aug-01 Thu 3.5 3.5 3.5 3.5 68.6 68.6 0.3
1996-Jul-31 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
1996-Jul-30 Tue 3.5 3.5 3.5 3.5 77.2 77.2 0.3
1996-Jul-29 Mon 3.5 3.5 3.5 3.5 0 0.3
1996-Jul-26 Fri 3.5 3.5 3.5 3.5 70.3 70.3 0.3
1996-Jul-25 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
1996-Jul-24 Wed 3.4 3.4 ### ### 23.5 23.5 0.0
1996-Jul-23 Tue 3.4 3.45 3.4 3.41 80.0 80.0 ###
1996-Jul-22 Mon ### 3.4 ### 3.4 91.5 91.5 0.2
1996-Jul-19 Fri ### ### ### ### 75.0 75.0 0.0
1996-Jul-18 Thu 3.25 ### 3.25 ### ### ### 0.0
1996-Jul-17 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Jul-16 Tue 3.25 3.25 3.25 3.25 0 0.2
1996-Jul-15 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
1996-Jul-12 Fri ### ### ### ### 83.0 83.0 0.0
1996-Jul-11 Thu ### ### ### ### 79.8 79.8 0.0
1996-Jul-10 Wed ### ### ### ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 0 0.0
1996-Jul-08 Mon ### ### ### ### 83.3 83.3 0.0
1996-Jul-05 Fri ### ### ### ### 0 0.0
1996-Jul-04 Thu ### ### ### ### 79.3 79.3 0.0
1996-Jul-03 Wed ### ### ### ### 0 0.0
1996-Jul-02 Tue ### ### ### ### ### ### 0.0
1996-Jul-01 Mon ### ### ### ### 0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-03-17 05:58:08 thru 2026-03-17 05:58:10 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000