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

Currently Wed 25-Oct-08 09:38:23 PM AEDT

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

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

(SEV) SEVEN NETWORK LIMITED Daily Prices...

     Prev Section TOC    Company Info for SEV    Limits Next Section


Company Details for (SEV) SEVEN NETWORK LIMITED

Listing Code SEV
Listing Name SEVEN NETWORK LIMITED
GICS Sector Media
ISIN Name SEVEN NETWORK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SEV3


Maximum Price date available .. Tuesday 7th October 2025
Latest price with VOLUME for SEV .. Thursday 29th April 2010

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 3.5 7,020 0.0
MAX ### 26,454,778 95.8


Font Format Legend

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


End of day Prices (full format),

38400 Days for (SEV) SEVEN NETWORK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.48
2010-Jul-09 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jul-08 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jul-07 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jul-06 Tue 7.41 7.41 7.41 7.41 0 ###
2010-Jul-05 Mon 7.41 7.41 7.41 7.41 0 ###
2010-Jul-02 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jul-01 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jun-30 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jun-29 Tue 7.41 7.41 7.41 7.41 0 ###
2010-Jun-28 Mon 7.41 7.41 7.41 7.41 0 ###
2010-Jun-25 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jun-24 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jun-23 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jun-22 Tue 7.41 7.41 7.41 7.41 0 ###
2010-Jun-21 Mon 7.41 7.41 7.41 7.41 0 ###
2010-Jun-18 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jun-17 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jun-16 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jun-15 Tue 7.41 7.41 7.41 7.41 0 ###
2010-Jun-11 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jun-10 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jun-09 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jun-08 Tue 7.41 7.41 7.41 7.41 0 ###
2010-Jun-07 Mon 7.41 7.41 7.41 7.41 0 ###
2010-Jun-04 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Jun-03 Thu 7.41 7.41 7.41 7.41 0 ###
2010-Jun-02 Wed 7.41 7.41 7.41 7.41 0 ###
2010-Jun-01 Tue 7.41 7.41 7.41 7.41 0 ###
2010-May-31 Mon 7.41 7.41 7.41 7.41 0 ###
2010-May-28 Fri 7.41 7.41 7.41 7.41 0 ###
2010-May-27 Thu 7.41 7.41 7.41 7.41 0 ###
2010-May-26 Wed 7.41 7.41 7.41 7.41 0 ###
2010-May-25 Tue 7.41 7.41 7.41 7.41 0 ###
2010-May-24 Mon 7.41 7.41 7.41 7.41 0 ###
2010-May-21 Fri 7.41 7.41 7.41 7.41 0 ###
2010-May-20 Thu 7.41 7.41 7.41 7.41 0 ###
2010-May-19 Wed 7.41 7.41 7.41 7.41 0 ###
2010-May-18 Tue 7.41 7.41 7.41 7.41 0 ###
2010-May-17 Mon 7.41 7.41 7.41 7.41 0 ###
2010-May-14 Fri 7.41 7.41 7.41 7.41 0 ###
2010-May-13 Thu 7.41 7.41 7.41 7.41 0 ###
2010-May-12 Wed 7.41 7.41 7.41 7.41 0 ###
2010-May-11 Tue 7.41 7.41 7.41 7.41 0 ###
2010-May-10 Mon 7.41 7.41 7.41 7.41 0 ###
2010-May-07 Fri 7.41 7.41 7.41 7.41 0 ###
2010-May-06 Thu 7.41 7.41 7.41 7.41 0 ###
2010-May-05 Wed 7.41 7.41 7.41 7.41 0 ###
2010-May-04 Tue 7.41 7.41 7.41 7.41 0 ###
2010-May-03 Mon 7.41 7.41 7.41 7.41 0 ###
2010-Apr-30 Fri 7.41 7.41 7.41 7.41 0 ###
2010-Apr-29 Thu 7.5 7.56 7.4 7.41 815,928 6,103,141 ### ### ###
2010-Apr-28 Wed 7.5 7.59 7.41 7.47 2,168,024 16,260,180 31.4 31.4 ###
2010-Apr-27 Tue ### 7.84 ### 7.77 843,882 ### 85.7 85.7 0.6
2010-Apr-23 Fri ### 7.71 ### ### ### ### 0.0
2010-Apr-22 Thu 7.7 7.78 7.59 ### 577,185 ### ### ### 0.0
2010-Apr-21 Wed 7.81 7.84 7.52 ### 380,445 ### 14.8 14.8 0.0
2010-Apr-20 Tue 7.77 7.89 ### 7.7 322,649 1,272,850 26.3 26.3 0.6
2010-Apr-19 Mon ### 7.77 ### 7.74 ### ### 0.6
2010-Apr-16 Fri 7.8 ### ### 7.78 361,285 0 ### ### 0.6
2010-Apr-15 Thu ### ### 7.8 7.81 ### ### 0.6
2010-Apr-14 Wed 7.81 ### 7.79 ### 78.0 78.0 0.0
2010-Apr-13 Tue 7.7 7.75 ### 7.75 885,028 3,429,483 ### ### ###
2010-Apr-12 Mon ### 7.77 7.59 ### ### ### 0.0
2010-Apr-09 Fri ### 7.42 ### 7.42 246,476 914,425 ### ### 0.5
2010-Apr-08 Thu 7.48 7.48 ### 7.4 167,287 625,653 24.5 24.5 0.5
2010-Apr-07 Wed 7.54 7.56 7.44 7.49 668,179 5,011,342 27.3 27.3 ###
2010-Apr-06 Tue 7.52 ### 7.49 7.55 ### ### ###
2010-Apr-01 Thu 7.4 7.52 ### 7.5 1,725,543 6,488,041 ### ### 0.5
2010-Mar-31 Wed 7.49 7.51 ### 7.48 231,758 870,251 35.8 35.8 0.5
2010-Mar-30 Tue 7.55 7.55 7.45 7.49 30.0 30.0 ###
2010-Mar-29 Mon ### ### ### 7.54 606,928 0 ### ### 0.5
2010-Mar-26 Fri 7.5 ### ### 7.43 306,556 0 26.7 26.7 ###
2010-Mar-25 Thu 7.7 7.82 ### ### 27.4 27.4 0.0
2010-Mar-24 Wed 7.78 7.86 7.76 7.8 186,841 1,459,228 76.6 76.6 0.6
2010-Mar-23 Tue 7.79 7.88 7.73 7.76 ### ### 0.6
2010-Mar-22 Mon 7.75 ### 7.75 7.81 ### ### 0.6
2010-Mar-19 Fri ### 7.82 7.51 7.75 ### ### ###
2010-Mar-18 Thu ### ### 7.72 7.76 16.3 16.3 0.6
2010-Mar-17 Wed 8 8 7.89 ### 403,426 ### 28.1 28.1 0.0
2010-Mar-16 Tue ### 8 ### 8 90,751 ### ### ### ###
2010-Mar-15 Mon 8 ### ### ### ### ### 0.0
2010-Mar-12 Fri ### ### ### 8 ### ### ###
2010-Mar-11 Thu ### ### 7.84 ### 267,174 1,047,322 27.2 27.2 0.0
2010-Mar-10 Wed 8 ### ### ### 960,945 0 ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 426,353 0 ### ### 0.0
2010-Mar-08 Mon 7.8 ### 7.79 ### 373,724 1,455,654 87.3 87.3 0.0
2010-Mar-05 Fri 7.78 7.79 7.71 7.76 ### ### 0.6
2010-Mar-04 Thu 7.8 7.83 7.7 7.78 ### ### 0.6
2010-Mar-03 Wed 7.5 7.84 7.5 7.84 658,243 5,048,723 ### ### 0.6
2010-Mar-02 Tue ### ### 7.46 7.54 ### ### 0.5
2010-Mar-01 Mon 7.4 7.72 7.4 7.54 82.2 82.2 0.5
2010-Feb-26 Fri ### ### ### ### 86.3 86.3 0.0
2010-Feb-25 Thu ### ### ### ### 83.9 83.9 0.0
2010-Feb-24 Wed ### 7.24 ### ### 30.8 30.8 0.0
2010-Feb-23 Tue ### 7.24 ### ### 1,664,281 ### ### ### 0.0
2010-Feb-22 Mon 7.4 7.47 6.8 ### 1,781,244 12,709,175 5.2 5.2 0.0
2010-Feb-19 Fri 7.25 7.47 7.2 ### ### ### 0.0
2010-Feb-18 Thu ### 7.26 ### 7.25 360,759 1,309,555 ### ### 0.5
2010-Feb-17 Wed ### 7.2 ### ### 294,276 ### ### ### 0.0
2010-Feb-16 Tue 7.2 7.2 ### ### 209,042 752,551 22.1 22.1 0.0
2010-Feb-15 Mon 7.25 7.25 ### ### 27.2 27.2 0.0
2010-Feb-12 Fri 7.2 7.29 ### 7.27 382,221 ### ### ### ###
2010-Feb-11 Thu ### 7.24 6.87 7.2 84.1 84.1 0.5
2010-Feb-10 Wed ### ### 6.81 ### 80.1 80.1 0.0
2010-Feb-09 Tue 6.77 ### ### 6.8 ### ### 0.5
2010-Feb-08 Mon 6.81 ### 6.72 6.88 268,955 903,688 78.4 78.4 ###
2010-Feb-05 Fri ### 6.72 6.59 6.72 237,344 1,579,524 73.9 73.9 0.5
2010-Feb-04 Thu ### 6.82 ### 6.75 84.7 84.7 0.5
2010-Feb-03 Wed ### 6.77 ### 6.71 ### ### ###
2010-Feb-02 Tue ### 6.77 6.58 6.7 138,255 922,852 67.3 67.3 0.5
2010-Feb-01 Mon ### ### 6.54 ### 182,128 595,558 ### ### 0.0
2010-Jan-29 Fri 6.58 6.73 6.57 ### 88.7 88.7 0.0
2010-Jan-28 Thu 6.58 6.71 6.5 6.71 315,781 ### ### ### ###
2010-Jan-27 Wed 6.52 ### 6.51 ### 250,550 815,540 89.6 89.6 0.0
2010-Jan-25 Mon ### ### 6.55 ### 203,843 667,585 61.7 61.7 0.0
2010-Jan-22 Fri 6.55 6.71 6.51 ### ### ### 0.0
2010-Jan-21 Thu 6.85 ### ### 6.71 ### ### ###
2010-Jan-20 Wed 6.57 ### 6.57 6.87 ### ### ###
2010-Jan-19 Tue 6.56 ### 6.51 6.55 44.1 44.1 0.5
2010-Jan-18 Mon 6.57 ### 6.53 6.58 ### ### 0.5
2010-Jan-15 Fri 6.56 ### 6.53 ### 376,572 ### ### ### 0.0
2010-Jan-14 Thu ### ### 6.55 6.55 ### ### 0.5
2010-Jan-13 Wed ### 6.72 6.55 ### 383,943 ### ### ### 0.0
2010-Jan-12 Tue 6.8 6.83 ### ### 194,427 ### 23.0 23.0 0.0
2010-Jan-11 Mon 6.81 6.82 6.73 6.8 32.2 32.2 0.5
2010-Jan-08 Fri 6.73 6.81 ### 6.75 70.2 70.2 0.5
2010-Jan-07 Thu 6.82 6.88 6.72 6.72 190,380 1,294,584 ### ### 0.5
2010-Jan-06 Wed 6.83 6.88 6.77 6.84 119,150 ### 66.1 66.1 0.5
2010-Jan-05 Tue 7 7 6.82 6.83 203,145 ### 14.5 14.5 0.5
2010-Jan-04 Mon ### ### 6.89 ### 117,253 ### ### ### 0.0
2009-Dec-31 Thu ### ### 6.86 ### 83,947 ### 65.0 65.0 0.0
2009-Dec-30 Wed 6.88 ### 6.88 ### 76.1 76.1 0.0
2009-Dec-29 Tue 6.73 ### 6.72 6.86 ### ### 0.5
2009-Dec-24 Thu ### 6.7 ### 6.7 72,145 241,685 ### ### 0.5
2009-Dec-23 Wed ### ### 6.5 ### 104,879 340,856 ### ### 0.0
2009-Dec-22 Tue 6.59 ### 6.53 6.59 165,942 ### 67.9 67.9 ###
2009-Dec-21 Mon 6.59 ### 6.55 6.59 72.9 72.9 ###
2009-Dec-18 Fri 6.47 ### 6.44 6.48 ### ### 0.5
2009-Dec-17 Thu 6.51 ### 6.46 6.57 76.6 76.6 ###
2009-Dec-16 Wed 6.42 6.53 6.42 6.44 259,485 ### 76.0 76.0 0.5
2009-Dec-15 Tue 6.45 6.56 6.42 6.45 68.7 68.7 ###
2009-Dec-14 Mon 6.42 6.5 6.42 6.5 ### ### 0.5
2009-Dec-11 Fri 6.48 6.48 6.4 6.42 25.1 25.1 0.5
2009-Dec-10 Thu 6.41 6.42 ### 6.4 276,070 886,184 40.1 40.1 0.5
2009-Dec-09 Wed ### 6.44 ### 6.41 77.0 77.0 0.5
2009-Dec-08 Tue 6.4 6.46 ### 6.4 308,080 ### ### ### 0.5
2009-Dec-07 Mon 6.42 6.45 ### 6.4 ### ### 0.5
2009-Dec-04 Fri 6.43 6.47 ### 6.4 288,977 934,840 ### ### 0.5
2009-Dec-03 Thu 6.44 6.5 ### 6.43 412,927 ### 32.9 32.9 ###
2009-Dec-02 Wed 6.59 ### 6.4 6.4 ### ### 0.5
2009-Dec-01 Tue 6.42 6.52 6.42 6.46 73.6 73.6 ###
2009-Nov-30 Mon 6.52 6.56 ### 6.48 347,447 1,139,626 ### ### 0.5
2009-Nov-27 Fri 6.45 6.5 ### 6.5 360,845 1,172,746 ### ### 0.5
2009-Nov-26 Thu 6.54 6.55 6.48 6.5 363,179 ### 36.7 36.7 0.5
2009-Nov-25 Wed 6.5 6.54 6.46 6.5 534,387 ### ### ### 0.5
2009-Nov-24 Tue 6.55 6.58 6.49 6.51 39.9 39.9 ###
2009-Nov-23 Mon 6.55 6.59 6.5 6.55 ### ### 0.5
2009-Nov-20 Fri 6.54 ### 6.51 6.55 541,225 1,761,687 ### ### 0.5
2009-Nov-19 Thu ### ### 6.51 ### 33.1 33.1 0.0
2009-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
2009-Nov-17 Tue ### ### 6.55 6.57 ### ### ###
2009-Nov-16 Mon 6.5 ### 6.5 6.57 ### ### ###
2009-Nov-13 Fri 6.42 6.56 6.42 6.46 316,674 ### ### ### ###
2009-Nov-12 Thu 6.57 6.57 6.48 6.48 27.9 27.9 0.5
2009-Nov-11 Wed ### ### 6.45 6.54 408,647 1,317,886 26.4 26.4 0.5
2009-Nov-10 Tue 6.44 ### 6.42 6.57 ### ### ###
2009-Nov-09 Mon 6.4 6.44 ### 6.4 397,588 ### 60.0 60.0 0.5
2009-Nov-06 Fri 6.45 6.45 ### ### 18.9 18.9 0.0
2009-Nov-05 Thu ### 6.52 ### 6.4 1,208,920 3,941,079 ### ### 0.5
2009-Nov-04 Wed 6.28 ### ### ### 854,325 0 ### ### 0.0
2009-Nov-03 Tue 6.26 ### 6.24 6.29 75.7 75.7 ###
2009-Nov-02 Mon ### ### 6.25 6.29 ### ### ###
2009-Oct-30 Fri 6.4 6.53 ### 6.47 ### ### 0.5
2009-Oct-29 Thu ### 6.44 6.26 ### ### ### 0.0
2009-Oct-28 Wed ### 6.48 ### 6.4 ### ### 0.5
2009-Oct-27 Tue ### ### ### ### 482,781 0 81.6 81.6 0.0
2009-Oct-26 Mon ### ### ### ### 74.6 74.6 0.0
2009-Oct-23 Fri ### ### 6.28 ### 73.1 73.1 0.0
2009-Oct-22 Thu 6.28 ### 6.24 6.26 378,944 ### ### ### 0.4
2009-Oct-21 Wed ### ### 6.26 ### 1,305,059 ### 67.4 67.4 0.0
2009-Oct-20 Tue ### ### 6.27 ### 625,173 ### ### ### 0.0
2009-Oct-19 Mon ### ### 6.25 6.26 442,458 1,382,681 ### ### 0.4
2009-Oct-16 Fri ### ### ### ### 444,844 0 ### ### 0.0
2009-Oct-15 Thu 6.4 6.41 ### ### 883,948 2,833,053 34.8 34.8 0.0
2009-Oct-14 Wed 6.26 ### 6.23 ### 941,026 ### ### ### 0.0
2009-Oct-13 Tue 6.2 6.26 ### 6.26 ### ### 0.4
2009-Oct-12 Mon 6.25 6.26 ### ### ### ### 0.0
2009-Oct-09 Fri 6.22 6.27 ### 6.23 ### ### 0.4
2009-Oct-07 Wed ### ### 6.27 ### ### ### 0.0
2009-Oct-06 Tue 6.4 6.43 ### ### ### ### 0.0
2009-Oct-05 Mon 6.28 6.4 6.28 ### ### ### 0.0
2009-Oct-02 Fri ### ### 6.25 ### 400,651 ### ### ### 0.0
2009-Oct-01 Thu 6.28 6.47 6.28 6.4 82.4 82.4 0.5
2009-Sep-30 Wed 6.25 6.29 6.24 6.28 ### ### 0.4
2009-Sep-29 Tue 6.26 6.29 6.21 6.25 ### ### ###
2009-Sep-28 Mon 6.26 6.27 ### 6.2 ### ### 0.4
2009-Sep-25 Fri 6.21 6.28 ### 6.25 559,848 1,757,922 ### ### ###
2009-Sep-24 Thu 6.2 6.24 ### 6.2 ### ### 0.4
2009-Sep-23 Wed 6.28 6.28 6.21 6.22 ### ### 0.4
2009-Sep-22 Tue 6.25 6.29 6.22 6.22 36.5 36.5 0.4
2009-Sep-21 Mon 6.25 6.26 6.22 6.22 218,827 1,365,480 ### ### 0.4
2009-Sep-18 Fri 6.22 6.26 ### ### 993,258 ### 26.9 26.9 0.0
2009-Sep-17 Thu 6.22 6.27 6.2 6.2 1,014,356 ### ### ### 0.4
2009-Sep-16 Wed ### ### ### 6.2 ### ### 0.4
2009-Sep-15 Tue ### ### 6.24 6.29 552,357 1,723,353 ### ### ###
2009-Sep-14 Mon ### ### 6.29 6.29 ### ### ###
2009-Sep-11 Fri 6.24 ### 6.22 6.29 ### ### ###
2009-Sep-10 Thu ### 6.22 ### ### 30.0 30.0 0.0
2009-Sep-09 Wed ### 6.29 ### ### 490,583 1,542,883 30.8 30.8 0.0
2009-Sep-08 Tue 6.27 ### ### 6.2 22.4 22.4 0.4
2009-Sep-07 Mon 6.25 6.28 ### 6.28 ### ### 0.4
2009-Sep-04 Fri ### ### ### ### 390,223 0 ### ### 0.0
2009-Sep-03 Thu ### 6.4 6.29 6.29 211,286 ### ### ### ###
2009-Sep-02 Wed ### ### 6.21 ### 68.7 68.7 0.0
2009-Sep-01 Tue ### 6.43 6.28 ### ### ### 0.0
2009-Aug-31 Mon 6.59 ### 6.27 ### 545,984 1,711,659 ### ### 0.0
2009-Aug-28 Fri ### ### 6.47 6.52 22.5 22.5 0.5
2009-Aug-27 Thu 6.41 6.54 6.25 6.45 602,642 ### ### ### ###
2009-Aug-26 Wed 6.4 ### 6.4 ### 498,944 1,596,620 84.2 84.2 0.0
2009-Aug-25 Tue ### 6.54 ### 6.42 256,949 840,223 72.2 72.2 0.5
2009-Aug-24 Mon ### 6.44 ### ### 162,781 524,154 68.4 68.4 0.0
2009-Aug-21 Fri ### ### ### ### 167,471 0 ### ### 0.0
2009-Aug-20 Thu 6.55 6.57 ### ### 20.6 20.6 0.0
2009-Aug-19 Wed 6.53 6.58 6.44 6.47 238,255 1,551,040 32.4 32.4 0.5
2009-Aug-18 Tue 6.44 6.7 6.44 6.58 278,855 1,832,077 82.3 82.3 0.5
2009-Aug-17 Mon 6.55 ### 6.46 6.49 228,357 ### 36.4 36.4 ###
2009-Aug-14 Fri 6.7 6.75 6.56 ### ### ### 0.0
2009-Aug-13 Thu ### 6.8 6.57 ### 61.5 61.5 0.0
2009-Aug-12 Wed ### 6.8 ### 6.71 ### ### ###
2009-Aug-11 Tue 6.54 6.74 6.51 ### ### ### 0.0
2009-Aug-10 Mon ### 6.52 ### 6.51 84.9 84.9 ###
2009-Aug-07 Fri ### 6.45 ### ### 248,975 802,944 31.6 31.6 0.0
2009-Aug-06 Thu 6.4 6.44 6.28 ### 971,425 ### ### ### 0.0
2009-Aug-05 Wed 6.28 ### 6.28 ### 196,859 ### ### ### 0.0
2009-Aug-04 Tue ### ### 6.26 ### 469,386 1,469,178 37.0 37.0 0.0
2009-Aug-03 Mon ### 6.41 ### ### ### ### 0.0
2009-Jul-31 Fri ### ### 6.24 ### 537,947 ### 65.7 65.7 0.0
2009-Jul-30 Thu ### 6.54 ### 6.43 580,384 1,897,855 73.2 73.2 ###
2009-Jul-29 Wed ### ### ### 6.26 77.3 77.3 0.4
2009-Jul-28 Tue ### ### ### ### 285,257 0 35.1 35.1 0.0
2009-Jul-27 Mon 6.25 6.27 ### ### 382,474 1,199,055 21.8 21.8 0.0
2009-Jul-24 Fri ### 6.23 ### ### 434,688 1,354,053 74.9 74.9 0.0
2009-Jul-23 Thu 5.86 ### 5.83 ### 80.6 80.6 0.0
2009-Jul-22 Wed 5.85 ### 5.79 5.86 70.5 70.5 0.4
2009-Jul-21 Tue 5.82 ### ### ### 553,422 0 ### ### 0.0
2009-Jul-20 Mon ### 5.8 ### 5.75 321,978 ### ### ### ###
2009-Jul-17 Fri ### ### 5.58 ### 219,486 ### 77.4 77.4 0.0
2009-Jul-16 Thu 5.79 5.79 ### ### ### ### 0.0
2009-Jul-15 Wed ### 5.74 5.59 5.72 ### ### 0.4
2009-Jul-14 Tue ### 5.58 ### 5.53 665,024 ### ### ### ###
2009-Jul-13 Mon 5.25 5.26 5.21 5.23 330,422 1,729,759 40.3 40.3 ###
2009-Jul-10 Fri ### 5.24 ### 5.24 88.8 88.8 0.4
2009-Jul-09 Thu 5.2 5.28 ### ### 535,149 ### 12.3 12.3 0.0
2009-Jul-08 Wed 5.22 ### ### 5.2 451,074 0 ### ### ###
2009-Jul-07 Tue 5.42 5.45 5.28 ### 24.1 24.1 0.0
2009-Jul-06 Mon 5.46 5.52 ### ### 220,055 607,351 ### ### 0.0
2009-Jul-03 Fri 5.44 5.5 5.4 5.49 252,951 1,378,582 ### ### 0.4
2009-Jul-02 Thu 5.5 5.53 5.48 5.5 ### ### 0.4
2009-Jul-01 Wed ### 5.49 5.29 5.45 627,749 ### ### ### ###
2009-Jun-30 Tue ### 5.48 5.26 ### 412,158 2,213,288 ### ### 0.0
2009-Jun-29 Mon 5.46 5.46 5.4 5.4 36.1 36.1 0.4
2009-Jun-26 Fri 5.24 5.48 5.24 5.47 ### ### ###
2009-Jun-25 Thu 5.27 ### ### 5.2 390,679 0 25.0 25.0 ###
2009-Jun-24 Wed 5.45 5.45 5.27 5.29 ### ### 0.4
2009-Jun-23 Tue ### 5.41 ### ### 80.6 80.6 0.0
2009-Jun-22 Mon 5.41 5.52 ### 5.47 163,626 ### 82.3 82.3 ###
2009-Jun-19 Fri ### 5.44 ### ### 340,543 926,276 77.8 77.8 0.0
2009-Jun-18 Thu 5.52 5.54 ### ### 22.6 22.6 0.0
2009-Jun-17 Wed 5.45 5.47 5.41 5.41 36.7 36.7 ###
2009-Jun-16 Tue 5.59 5.59 5.41 5.45 27.5 27.5 ###
2009-Jun-15 Mon ### ### 5.53 5.54 561,228 ### 32.7 32.7 0.4
2009-Jun-12 Fri 5.77 5.77 5.56 ### 986,557 5,588,845 18.8 18.8 0.0
2009-Jun-11 Thu 5.41 5.75 ### 5.73 1,469,655 4,225,258 91.1 91.1 ###
2009-Jun-10 Wed 5.5 5.53 ### 5.4 ### ### 0.4
2009-Jun-09 Tue 5.59 ### 5.48 5.5 30.3 30.3 0.4
2009-Jun-05 Fri 5.82 5.82 5.58 5.59 396,874 2,262,181 12.3 12.3 ###
2009-Jun-04 Thu 5.71 5.84 5.7 5.75 1,567,276 9,043,182 ### ### ###
2009-Jun-03 Wed ### ### 5.58 ### 922,571 2,573,973 65.4 65.4 0.0
2009-Jun-02 Tue 5.57 ### 5.53 5.55 31.2 31.2 ###
2009-Jun-01 Mon 5.56 ### 5.53 5.55 480,949 1,329,823 ### ### ###
2009-May-29 Fri 5.47 5.56 5.47 5.5 828,971 4,571,775 ### ### 0.4
2009-May-28 Thu 5.53 ### 5.4 5.56 74.2 74.2 0.4
2009-May-27 Wed ### ### 5.55 5.55 23.4 23.4 ###
2009-May-26 Tue 5.76 5.8 5.58 ### 17.2 17.2 0.0
2009-May-25 Mon 5.85 5.86 ### 5.76 300,452 880,324 28.1 28.1 ###
2009-May-22 Fri 5.88 5.88 5.81 5.82 31.3 31.3 0.4
2009-May-21 Thu 5.73 ### ### 5.89 82.8 82.8 ###
2009-May-20 Wed ### 5.72 5.57 ### 187,044 ### ### ### 0.0
2009-May-19 Tue 5.59 ### 5.55 5.57 34.9 34.9 0.4
2009-May-18 Mon ### ### 5.54 5.55 448,571 1,242,541 ### ### ###
2009-May-15 Fri 5.77 5.8 ### ### ### ### 0.0
2009-May-14 Thu ### 5.75 ### 5.7 252,348 ### 87.8 87.8 0.4
2009-May-13 Wed ### 5.72 5.56 ### 209,428 1,181,173 70.4 70.4 0.0
2009-May-12 Tue 5.55 5.75 5.45 5.72 336,440 ### ### ### 0.4
2009-May-11 Mon 5.82 5.85 5.56 ### 479,448 2,735,250 20.2 20.2 0.0
2009-May-08 Fri ### ### 5.82 5.85 24.3 24.3 0.4
2009-May-07 Thu 5.89 ### 5.86 ### 447,179 ### 61.3 61.3 0.0
2009-May-06 Wed 6 ### 5.85 5.86 331,843 970,640 ### ### 0.4
2009-May-05 Tue ### 6.22 ### ### 21.1 21.1 0.0
2009-May-04 Mon ### 6.4 ### ### 292,174 934,956 ### ### 0.0
2009-May-01 Fri 6.29 ### 6.25 6.29 350,350 1,094,843 ### ### ###
2009-Apr-30 Thu 6.26 ### 6.25 6.28 ### ### 0.4
2009-Apr-29 Wed 5.86 ### 5.86 ### 87.5 87.5 0.0
2009-Apr-28 Tue ### ### 5.8 5.87 31.2 31.2 ###
2009-Apr-27 Mon ### ### 5.8 ### ### ### 0.0
2009-Apr-24 Fri ### ### 5.86 ### 261,446 ### ### ### 0.0
2009-Apr-23 Thu ### ### ### ### 29.5 29.5 0.0
2009-Apr-22 Wed ### 6.2 ### ### 26.9 26.9 0.0
2009-Apr-21 Tue 6.21 6.26 ### 6.23 ### ### 0.4
2009-Apr-20 Mon 6.4 6.48 6.24 ### 34.4 34.4 0.0
2009-Apr-17 Fri ### 6.72 ### 6.46 ### ### ###
2009-Apr-16 Thu 6.21 6.29 ### ### 152,149 ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 78.8 78.8 0.0
2009-Apr-14 Tue ### 6.23 ### ### 12.9 12.9 0.0
2009-Apr-09 Thu 6.2 6.28 6 ### 12.3 12.3 0.0
2009-Apr-08 Wed ### 6.22 5.89 ### 25.7 25.7 0.0
2009-Apr-07 Tue ### ### ### ### 311,984 0 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 244,240 0 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 342,421 0 67.6 67.6 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed 5.8 ### 5.77 5.89 ### ### ###
2009-Mar-31 Tue ### ### 5.82 5.89 862,057 2,508,585 ### ### ###
2009-Mar-30 Mon ### ### ### ### 79.0 79.0 0.0
2009-Mar-27 Fri ### ### ### ### 66.7 66.7 0.0
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed ### 6.21 ### ### 555,651 ### 78.9 78.9 0.0
2009-Mar-24 Tue ### ### ### ### 72.3 72.3 0.0
2009-Mar-23 Mon ### ### 5.83 ### ### ### 0.0
2009-Mar-20 Fri ### 6.42 5.86 5.86 8.0 8.0 0.4
2009-Mar-19 Thu ### 6.58 ### 6.45 75.7 75.7 ###
2009-Mar-18 Wed ### 6.45 ### ### ### ### 0.0
2009-Mar-17 Tue ### 6.47 6.21 6.29 726,428 4,605,553 ### ### ###
2009-Mar-16 Mon 6.2 ### ### 6.26 636,877 0 ### ### 0.4
2009-Mar-13 Fri 6.55 6.56 ### 6.4 317,744 ### ### ### 0.5
2009-Mar-12 Thu ### 6.59 6.2 ### 639,585 4,090,146 ### ### 0.0
2009-Mar-11 Wed ### 6.43 ### ### 271,323 ### 89.7 89.7 0.0
2009-Mar-10 Tue 6 ### ### ### 78.0 78.0 0.0
2009-Mar-09 Mon 6 6.2 ### ### 417,548 ### 83.8 83.8 0.0
2009-Mar-06 Fri 5.8 ### 5.78 ### ### ### 0.0
2009-Mar-05 Thu 5.44 5.89 5.44 5.82 94.4 94.4 0.4
2009-Mar-04 Wed 5.4 5.75 5.4 ### 286,389 ### ### ### 0.0
2009-Mar-03 Tue 5.48 ### 5.47 ### 84.9 84.9 0.0
2009-Mar-02 Mon ### ### ### 5.51 214,886 0 89.3 89.3 ###
2009-Feb-27 Fri 5.59 5.74 5.55 5.55 ### ### ###
2009-Feb-26 Thu ### 5.78 5.48 ### 305,972 1,722,622 76.2 76.2 0.0
2009-Feb-25 Wed 5.5 5.72 5.5 ### 311,357 ### ### ### 0.0
2009-Feb-24 Tue ### 5.59 ### 5.5 336,779 ### 82.9 82.9 0.4
2009-Feb-23 Mon 5.58 ### ### ### 382,151 0 17.9 17.9 0.0
2009-Feb-20 Fri ### 5.77 5.51 ### ### ### 0.0
2009-Feb-19 Thu 5.51 5.8 5.51 5.7 82.6 82.6 0.4
2009-Feb-18 Wed 5.46 5.71 5.41 ### 86.3 86.3 0.0
2009-Feb-17 Tue 5.8 5.82 5.52 5.57 ### ### 0.4
2009-Feb-16 Mon 5.81 5.83 5.71 5.73 ### ### ###
2009-Feb-13 Fri ### ### ### ### 284,358 0 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 69.0 69.0 0.0
2009-Feb-11 Wed 5.7 ### ### 5.89 186,778 0 84.1 84.1 ###
2009-Feb-10 Tue 5.84 5.87 5.72 5.77 207,140 1,200,376 ### ### 0.4
2009-Feb-09 Mon ### ### 5.83 ### 162,385 473,352 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 5.83 ### ### ### 0.0
2009-Feb-05 Thu ### ### 5.8 6 ### ### 0.4
2009-Feb-04 Wed 5.89 ### 5.84 5.85 276,470 ### ### ### 0.4
2009-Feb-03 Tue ### 6.2 5.85 ### 355,171 ### 21.1 21.1 0.0
2009-Feb-02 Mon 5.87 ### 5.76 ### 222,324 ### ### ### 0.0
2009-Jan-30 Fri ### 6.22 ### ### 484,974 ### ### ### 0.0
2009-Jan-29 Thu ### ### ### 6.26 ### ### 0.4
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue 5.7 5.84 ### ### 34.6 34.6 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 5.89 6.26 5.88 ### 235,582 1,429,982 91.5 91.5 0.0
2009-Jan-21 Wed 5.83 ### 5.7 5.83 76.0 76.0 ###
2009-Jan-20 Tue 5.84 ### ### ### 491,587 0 ### ### 0.0
2009-Jan-19 Mon 5.84 ### 5.84 ### 482,344 1,408,444 ### ### 0.0
2009-Jan-16 Fri ### 5.83 ### 5.78 ### ### 0.4
2009-Jan-15 Thu 5.84 5.85 ### ### 456,753 ### 23.6 23.6 0.0
2009-Jan-14 Wed ### ### ### ### 16.7 16.7 0.0
2009-Jan-13 Tue ### ### ### ### 78.7 78.7 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 6.25 6.49 ### 6.2 27.4 27.4 0.4
2009-Jan-08 Thu ### 6.47 ### ### ### ### 0.0
2009-Jan-07 Wed 6.84 6.84 6.44 6.53 ### ### ###
2009-Jan-06 Tue ### 7.22 ### 6.77 8.5 8.5 ###
2009-Jan-05 Mon ### 7.24 ### ### 384,729 ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 504,627 0 18.8 18.8 0.0
2008-Dec-31 Wed 6.7 ### 6.7 ### 136,120 ### 87.6 87.6 0.0
2008-Dec-30 Tue 6.47 6.73 ### 6.58 237,271 ### ### ### 0.5
2008-Dec-29 Mon 6.73 6.85 ### 6.54 296,785 1,016,488 13.4 13.4 0.5
2008-Dec-24 Wed 6.52 ### ### 6.5 54,680 0 ### ### 0.5
2008-Dec-23 Tue 6.72 6.72 6.22 6.43 128,651 832,371 13.6 13.6 ###
2008-Dec-22 Mon ### ### 6.41 ### 514,874 1,650,171 78.8 78.8 0.0
2008-Dec-19 Fri ### ### 6.29 6.49 ### ### ###
2008-Dec-18 Thu 6.4 6.5 ### 6.46 1,207,652 ### 71.2 71.2 ###
2008-Dec-17 Wed ### 6.43 ### ### 452,320 ### 87.6 87.6 0.0
2008-Dec-16 Tue ### 6.23 ### ### 441,857 1,376,384 ### ### 0.0
2008-Dec-15 Mon 6.45 6.55 ### ### 20.8 20.8 0.0
2008-Dec-12 Fri 6 ### ### ### 321,453 0 27.0 27.0 0.0
2008-Dec-11 Thu 6.5 6.55 ### ### ### ### 0.0
2008-Dec-10 Wed 6.29 ### 6.29 6.52 650,373 2,045,423 83.8 83.8 0.5
2008-Dec-09 Tue ### 6.71 ### 6.52 540,276 1,812,625 ### ### 0.5
2008-Dec-08 Mon ### ### ### 6.54 1,299,922 0 93.3 93.3 0.5
2008-Dec-05 Fri 5.55 ### 5.45 ### 886,355 ### ### ### 0.0
2008-Dec-04 Thu 5.44 5.56 ### 5.5 572,857 1,592,542 84.4 84.4 0.4
2008-Dec-03 Wed 5.25 5.49 5.23 5.23 ### ### ###
2008-Dec-02 Tue 5.45 5.45 5.23 5.28 767,988 4,101,055 20.9 20.9 0.4
2008-Dec-01 Mon ### ### ### 5.54 441,025 0 87.4 87.4 0.4
2008-Nov-28 Fri 5.56 5.73 5.43 5.44 742,381 4,142,485 ### ### 0.4
2008-Nov-27 Thu 5.55 ### 5.4 5.45 ### ### ###
2008-Nov-26 Wed ### 5.73 5.42 5.58 157,724 ### 33.1 33.1 0.4
2008-Nov-25 Tue ### ### ### 5.5 ### ### 0.4
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### 5.23 ### ### 31.2 31.2 0.0
2008-Nov-20 Thu ### ### ### ### ### ### 0.0
2008-Nov-19 Wed 5.26 ### ### ### ### ### 0.0
2008-Nov-18 Tue ### 5.21 ### ### 2,332,374 ### 88.5 88.5 0.0
2008-Nov-17 Mon 5.29 5.29 ### ### ### ### 0.0
2008-Nov-14 Fri 5.4 5.58 ### 5.4 ### ### 0.4
2008-Nov-13 Thu 5.4 5.52 5.22 5.28 ### ### 0.4
2008-Nov-12 Wed 5.49 5.74 5.43 ### 928,749 ### ### ### 0.0
2008-Nov-11 Tue 5.45 5.59 5.29 5.55 88.1 88.1 ###
2008-Nov-10 Mon 5.59 5.73 5.51 5.55 300,270 ### ### ### ###
2008-Nov-07 Fri 5.22 ### ### ### ### ### 0.0
2008-Nov-06 Thu 5.75 5.75 5.42 5.42 ### ### 0.4
2008-Nov-05 Wed 5.8 5.88 5.72 5.75 589,640 ### 29.8 29.8 ###
2008-Nov-04 Tue ### ### 5.52 ### ### ### 0.0
2008-Nov-03 Mon 6.2 ### ### ### 10.1 10.1 0.0
2008-Oct-31 Fri 6.45 6.45 5.56 6.25 898,026 5,392,646 17.6 17.6 ###
2008-Oct-30 Thu ### 6.5 ### ### 93.7 93.7 0.0
2008-Oct-29 Wed 5.48 ### ### 5.52 1,068,773 0 ### ### 0.4
2008-Oct-28 Tue ### ### ### ### 34.0 34.0 0.0
2008-Oct-27 Mon 5.82 ### 5.43 5.44 20.6 20.6 0.4
2008-Oct-24 Fri 6 6 5.77 5.85 ### ### 0.4
2008-Oct-23 Thu ### ### 5.71 5.78 19.6 19.6 0.4
2008-Oct-22 Wed ### ### ### ### 39.9 39.9 0.0
2008-Oct-21 Tue ### ### 6 ### 31.9 31.9 0.0
2008-Oct-20 Mon ### ### ### ### 670,922 0 92.7 92.7 0.0
2008-Oct-17 Fri 5.86 5.88 ### ### 771,029 2,266,825 33.6 33.6 0.0
2008-Oct-16 Thu ### ### ### ### 782,781 0 ### ### 0.0
2008-Oct-15 Wed ### ### ### ### 39.5 39.5 0.0
2008-Oct-14 Tue ### ### ### ### 631,371 0 15.6 15.6 0.0
2008-Oct-13 Mon ### ### 5.77 ### 703,048 ### ### ### 0.0
2008-Oct-10 Fri ### ### 5.84 5.84 ### ### 0.4
2008-Oct-09 Thu ### ### ### 6.24 893,188 0 ### ### 0.4
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 71.5 71.5 0.0
2008-Oct-06 Mon ### ### ### ### 368,028 0 42.4 42.4 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### 6.52 ### 6.41 286,389 933,628 80.0 80.0 0.5
2008-Oct-01 Wed 6.55 ### 6.28 ### 15.9 15.9 0.0
2008-Sep-30 Tue 6.25 6.5 ### ### 60.7 60.7 0.0
2008-Sep-29 Mon ### 6.76 6.45 6.46 32.6 32.6 ###
2008-Sep-26 Fri ### ### 6.49 6.58 668,151 2,168,149 ### ### 0.5
2008-Sep-25 Thu 6.46 6.57 6.43 6.52 ### ### 0.5
2008-Sep-24 Wed 6.5 ### ### ### 20.1 20.1 0.0
2008-Sep-23 Tue ### 6.54 6.28 ### 1,425,073 ### ### ### 0.0
2008-Sep-22 Mon ### ### ### 6.55 38.3 38.3 0.5
2008-Sep-19 Fri ### ### 6.59 ### 2,017,941 ### 26.7 26.7 0.0
2008-Sep-18 Thu ### ### 6.55 ### ### ### 0.0
2008-Sep-17 Wed 7.57 7.59 7.23 7.28 772,722 5,725,870 ### ### 0.5
2008-Sep-16 Tue 7.58 7.58 ### 7.45 ### ### 0.5
2008-Sep-15 Mon 7.72 7.88 7.55 ### 40.9 40.9 0.0
2008-Sep-12 Fri ### ### 7.75 7.77 18.4 18.4 0.6
2008-Sep-11 Thu 7.8 ### 7.75 7.81 80.8 80.8 0.6
2008-Sep-10 Wed ### 8.2 ### ### 575,240 2,358,484 ### ### 0.0
2008-Sep-09 Tue 8.28 ### ### ### 693,725 0 33.8 33.8 0.0
2008-Sep-08 Mon ### ### ### 8.28 431,145 0 ### ### ###
2008-Sep-05 Fri ### ### 7.84 ### ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 535,081 0 13.4 13.4 0.0
2008-Sep-03 Wed 8.23 8.43 ### ### 810,128 3,414,689 34.1 34.1 0.0
2008-Sep-02 Tue ### 8.2 ### ### 919,046 3,768,088 ### ### 0.0
2008-Sep-01 Mon 8 8.29 ### 8.2 ### ### 0.6
2008-Aug-29 Fri ### ### 7.82 7.87 20.0 20.0 0.6
2008-Aug-28 Thu ### ### 7.8 7.84 ### ### 0.6
2008-Aug-27 Wed ### ### ### ### 20.1 20.1 0.0
2008-Aug-26 Tue 7.77 ### ### ### 435,689 0 90.8 90.8 0.0
2008-Aug-25 Mon ### ### 7.46 8 ### ### ###
2008-Aug-22 Fri ### 7.75 ### 7.48 609,526 ### 17.4 17.4 0.5
2008-Aug-21 Thu 7.75 7.78 7.55 7.71 544,482 4,173,454 ### ### ###
2008-Aug-20 Wed ### 7.85 7.55 7.81 779,050 5,998,684 ### ### 0.6
2008-Aug-19 Tue 7.76 7.85 ### 7.75 40.8 40.8 ###
2008-Aug-18 Mon ### ### 7.83 ### ### ### 0.0
2008-Aug-15 Fri 7.81 ### 7.81 ### 90.7 90.7 0.0
2008-Aug-14 Thu 8 ### 7.83 7.86 628,646 2,461,149 ### ### ###
2008-Aug-13 Wed ### 8.2 7.72 ### 82.2 82.2 0.0
2008-Aug-12 Tue ### ### ### ### 536,746 0 ### ### 0.0
2008-Aug-11 Mon 8.22 8.47 ### ### 410,678 1,739,221 ### ### 0.0
2008-Aug-08 Fri ### ### 7.82 ### ### ### 0.0
2008-Aug-07 Thu 8.25 ### ### 8.26 70.9 70.9 0.6
2008-Aug-06 Wed 8.5 8.72 ### 8 814,284 3,550,278 ### ### ###
2008-Aug-05 Tue ### ### 8.25 ### 1,233,922 5,089,928 ### ### 0.0
2008-Aug-04 Mon 7.77 8.41 7.75 ### ### ### 0.0
2008-Aug-01 Fri 7.23 7.71 7.23 ### 482,484 3,604,155 93.7 93.7 0.0
2008-Jul-31 Thu 7.5 7.59 7.25 ### 23.2 23.2 0.0
2008-Jul-30 Wed ### ### 7.43 7.51 ### ### ###
2008-Jul-29 Tue 7.41 7.48 7.22 7.22 23.2 23.2 0.5
2008-Jul-28 Mon 7.7 7.78 ### 7.52 427,559 ### ### ### 0.5
2008-Jul-25 Fri ### ### ### 7.74 316,351 0 21.0 21.0 0.6
2008-Jul-24 Thu ### ### 7.82 7.86 ### ### ###
2008-Jul-23 Wed ### ### ### 7.77 75.8 75.8 0.6
2008-Jul-22 Tue 7.75 ### 7.53 7.7 438,774 1,651,984 29.2 29.2 0.6
2008-Jul-21 Mon 8 8 ### ### ### ### 0.0
2008-Jul-18 Fri 7.82 ### 7.74 ### ### ### 0.0
2008-Jul-17 Thu ### ### 7.83 8 34.1 34.1 ###
2008-Jul-16 Wed ### ### ### 7.74 547,052 0 ### ### 0.6
2008-Jul-15 Tue ### ### ### 7.54 44.7 44.7 0.5
2008-Jul-14 Mon 7.83 7.86 ### 7.77 270,553 1,063,273 ### ### 0.6
2008-Jul-11 Fri 8.2 8.2 7.89 ### 291,078 2,341,722 22.7 22.7 0.0
2008-Jul-10 Thu ### ### 8 ### 74.1 74.1 0.0
2008-Jul-09 Wed ### ### ### ### 39.7 39.7 0.0
2008-Jul-08 Tue ### 8.24 7.83 7.83 395,877 3,180,871 ### ### ###
2008-Jul-07 Mon ### ### ### 8.25 362,781 0 83.9 83.9 ###
2008-Jul-04 Fri 7.79 8.4 ### ### 1,274,975 ### 94.4 94.4 0.0
2008-Jul-03 Thu 7.55 8.46 7.42 7.88 1,292,624 ### 93.6 93.6 0.6
2008-Jul-02 Wed ### ### ### 7.56 1,062,577 0 84.0 84.0 0.5
2008-Jul-01 Tue 7.51 7.77 ### ### 1,403,847 5,453,945 ### ### 0.0
2008-Jun-30 Mon 7.21 7.57 ### 7.53 85.9 85.9 0.5
2008-Jun-27 Fri 7.2 ### ### ### 27.6 27.6 0.0
2008-Jun-26 Thu 7.25 7.44 7.24 ### ### ### 0.0
2008-Jun-25 Wed ### ### ### 7.23 73.1 73.1 ###
2008-Jun-24 Tue 7.4 7.45 ### ### 488,348 ### ### ### 0.0
2008-Jun-23 Mon 7.52 7.54 7.29 7.43 825,347 6,119,948 37.1 37.1 ###
2008-Jun-20 Fri 7.41 7.57 7.4 7.55 ### ### ###
2008-Jun-19 Thu 7.52 ### 7.45 7.51 39.9 39.9 ###
2008-Jun-18 Wed 7.7 ### 7.7 7.85 982,286 ### ### ### ###
2008-Jun-17 Tue 7.88 ### ### 7.77 890,689 0 ### ### 0.6
2008-Jun-16 Mon ### ### 7.85 ### 282,874 1,110,280 ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 21.2 21.2 0.0
2008-Jun-12 Thu ### 8.47 ### ### 389,186 ### 44.5 44.5 0.0
2008-Jun-11 Wed 8.54 8.55 8.29 8.43 ### ### 0.6
2008-Jun-10 Tue 8.7 8.74 8.25 8.59 37.3 37.3 ###
2008-Jun-06 Fri ### ### 8.81 8.89 409,349 1,803,182 33.1 33.1 ###
2008-Jun-05 Thu ### ### 8.75 ### 358,950 ### ### ### 0.0
2008-Jun-04 Wed ### ### 8.74 ### 29.8 29.8 0.0
2008-Jun-03 Tue ### ### 8.75 ### 530,859 ### ### ### 0.0
2008-Jun-02 Mon ### ### 8.85 ### 352,644 1,560,449 ### ### 0.0
2008-May-30 Fri 8.85 ### 8.79 9 76.6 76.6 0.6
2008-May-29 Thu ### ### 8.72 8.86 22.6 22.6 0.6
2008-May-28 Wed ### ### 8.84 ### 1,608,885 7,111,271 79.0 79.0 0.0
2008-May-27 Tue 8.79 8.89 ### 8.87 1,179,288 ### ### ### ###
2008-May-26 Mon 8.84 8.84 ### 8.7 31.3 31.3 ###
2008-May-23 Fri 8.7 8.86 ### 8.82 1,215,840 5,386,171 77.1 77.1 ###
2008-May-22 Thu ### 8.89 8.58 8.82 79.1 79.1 ###
2008-May-21 Wed 8.75 8.83 ### 8.71 ### ### 0.6
2008-May-20 Tue 8.86 ### 8.71 8.8 37.1 37.1 0.6
2008-May-19 Mon 8.8 ### 8.74 8.8 67.2 67.2 0.6
2008-May-16 Fri 8.88 8.89 8.56 8.78 1,243,572 ### ### ### 0.6
2008-May-15 Thu ### ### 8.85 8.85 322,279 1,426,084 15.1 15.1 0.6
2008-May-14 Wed 9.2 9.2 ### 9 626,972 2,884,071 19.0 19.0 0.6
2008-May-13 Tue 9.2 9.22 8.82 ### 22.3 22.3 0.0
2008-May-12 Mon ### ### ### 9.2 76.6 76.6 0.7
2008-May-09 Fri 8.86 ### 8.8 ### 565,289 2,487,271 68.3 68.3 0.0
2008-May-08 Thu ### ### ### ### ### ### 0.0
2008-May-07 Wed ### ### 8.56 ### 12.1 12.1 0.0
2008-May-06 Tue ### 9.2 ### ### 258,673 ### 27.3 27.3 0.0
2008-May-05 Mon ### ### ### 9.2 238,245 0 69.8 69.8 0.7
2008-May-02 Fri 9.4 9.45 ### ### 469,074 2,216,374 ### ### 0.0
2008-May-01 Thu 9.25 ### 9.21 9.21 377,575 ### 30.6 30.6 0.7
2008-Apr-30 Wed ### ### 9.23 9.27 ### ### 0.7
2008-Apr-29 Tue 9.53 9.59 ### ### 1,154,023 5,533,540 ### ### 0.0
2008-Apr-28 Mon ### ### 9.26 9.45 ### ### 0.7
2008-Apr-24 Thu 9.4 9.87 9.4 9.53 651,048 6,272,847 79.5 79.5 ###
2008-Apr-23 Wed 9.52 9.7 9.41 9.57 69.3 69.3 ###
2008-Apr-22 Tue ### ### 9.5 ### 191,024 ### ### ### 0.0
2008-Apr-21 Mon ### ### 9.76 9.84 ### ### 0.7
2008-Apr-18 Fri 9.5 ### 9.5 ### 1,137,873 ### 78.9 78.9 0.0
2008-Apr-17 Thu 9.59 9.84 9.5 ### 723,126 6,992,628 ### ### 0.0
2008-Apr-16 Wed ### 9.7 9.21 9.4 531,847 ### ### ### ###
2008-Apr-15 Tue ### ### 9 9.26 ### ### ###
2008-Apr-14 Mon 9.4 9.41 ### 9.28 707,542 3,328,985 ### ### 0.7
2008-Apr-11 Fri 9.42 ### 9.42 9.46 72.6 72.6 0.7
2008-Apr-10 Thu 9.5 9.56 9.4 9.4 ### ### ###
2008-Apr-09 Wed 9.7 9.74 9.45 9.53 1,380,746 13,248,257 ### ### ###
2008-Apr-08 Tue ### ### ### ### 645,272 0 19.7 19.7 0.0
2008-Apr-07 Mon 9.85 ### 9.81 ### 614,384 3,013,553 ### ### 0.0
2008-Apr-04 Fri 9.85 ### ### ### 1,099,071 0 69.3 69.3 0.0
2008-Apr-03 Thu 9.74 9.82 ### 9.75 ### ### ###
2008-Apr-02 Wed 9.89 9.89 9.52 9.75 1,646,927 15,983,426 ### ### ###
2008-Apr-01 Tue 9.55 9.56 9.49 9.51 ### ### ###
2008-Mar-31 Mon 9.5 9.55 ### 9.5 68.5 68.5 0.7
2008-Mar-28 Fri 9.5 ### 9.46 9.47 ### ### ###
2008-Mar-27 Thu 9.5 ### 9.41 9.5 61.8 61.8 0.7
2008-Mar-26 Wed 9.81 ### 9.8 9.86 1,232,448 ### ### ### 0.7
2008-Mar-25 Tue 9.8 ### 9.8 ### 78.4 78.4 0.0
2008-Mar-20 Thu 9.58 ### 9.41 9.57 2,001,587 ### ### ### ###
2008-Mar-19 Wed ### ### 9.58 ### 885,988 4,243,882 13.3 13.3 0.0
2008-Mar-18 Tue ### ### 9.49 ### 840,588 ### 37.2 37.2 0.0
2008-Mar-17 Mon 9.41 9.74 ### 9.5 80.1 80.1 0.7
2008-Mar-14 Fri 9.53 9.71 9.5 ### 811,278 7,792,325 ### ### 0.0
2008-Mar-13 Thu ### 9.72 9.43 9.55 ### ### 0.7
2008-Mar-12 Wed ### ### 9.84 ### 1,112,850 5,475,222 38.1 38.1 0.0
2008-Mar-11 Tue 10.2 ### 9.71 9.84 ### ### 0.7
2008-Mar-10 Mon ### ### ### 10.22 452,686 0 ### ### 0.7
2008-Mar-07 Fri ### 10.85 10.5 10.7 986,072 ### ### ### 0.8
2008-Mar-06 Thu 10.7 10.79 ### 10.75 1,324,925 7,147,970 70.4 70.4 0.8
2008-Mar-05 Wed ### ### 10.59 ### ### ### 0.0
2008-Mar-04 Tue 10.87 10.88 10.56 ### 1,912,483 ### ### ### 0.0
2008-Mar-03 Mon ### ### 10.81 ### 773,625 4,181,443 39.1 39.1 0.0
2008-Feb-29 Fri ### 11.42 ### ### 34.5 34.5 0.0
2008-Feb-28 Thu ### ### ### ### 1,658,350 0 ### ### 0.0
2008-Feb-27 Wed 12.5 ### ### ### 837,725 0 ### ### 0.0
2008-Feb-26 Tue ### ### 12.57 12.7 453,474 2,850,084 22.5 22.5 0.9
2008-Feb-25 Mon ### ### 12.5 12.8 ### ### 0.9
2008-Feb-22 Fri 12.26 12.55 12.25 12.47 463,426 5,746,482 77.3 77.3 ###
2008-Feb-21 Thu ### 12.5 ### 12.21 77.7 77.7 0.9
2008-Feb-20 Wed 11.85 12.25 ### ### 76.9 76.9 0.0
2008-Feb-19 Tue ### 12.25 11.87 ### ### ### 0.0
2008-Feb-18 Mon 11.86 ### ### 11.85 265,284 0 41.1 41.1 ###
2008-Feb-15 Fri 11.82 11.85 ### 11.75 34.7 34.7 ###
2008-Feb-14 Thu 11.8 ### 11.75 11.89 309,722 ### ### ### ###
2008-Feb-13 Wed 11.8 ### 11.52 11.8 74.0 74.0 0.8
2008-Feb-12 Tue 11.82 11.85 11.51 11.8 41.4 41.4 0.8
2008-Feb-11 Mon 11.8 11.85 ### 11.8 532,221 ### 81.6 81.6 0.8
2008-Feb-08 Fri 11.8 ### 11.71 11.84 66.9 66.9 0.8
2008-Feb-07 Thu ### 11.81 11.52 11.7 ### ### 0.8
2008-Feb-06 Wed 11.75 ### 11.7 11.82 506,622 ### ### ### 0.8
2008-Feb-05 Tue ### 12.43 11.81 ### ### ### 0.0
2008-Feb-04 Mon ### ### 11.81 ### 1,222,079 7,216,376 ### ### 0.0
2008-Feb-01 Fri ### ### 11.74 ### 689,455 ### 26.6 26.6 0.0
2008-Jan-31 Thu ### 12.22 11.54 ### ### ### 0.0
2008-Jan-30 Wed ### ### 11.5 11.8 818,148 4,704,351 45.2 45.2 0.8
2008-Jan-29 Tue ### ### ### 11.75 81.6 81.6 ###
2008-Jan-25 Fri 11.4 ### ### ### 76.1 76.1 0.0
2008-Jan-24 Thu 11.5 11.5 11.28 ### 944,742 ### 31.9 31.9 0.0
2008-Jan-23 Wed 11.82 ### 11.24 11.45 1,009,327 ### 20.4 20.4 0.8
2008-Jan-22 Tue 11.75 11.84 ### ### ### ### 0.0
2008-Jan-21 Mon ### ### ### 11.75 ### ### ###
2008-Jan-18 Fri ### ### ### ### 501,489 0 71.9 71.9 0.0
2008-Jan-17 Thu ### ### ### 12.2 581,326 0 ### ### ###
2008-Jan-16 Wed ### ### 11.76 ### 340,427 ### 80.5 80.5 0.0
2008-Jan-15 Tue ### ### 11.82 ### ### ### 0.0
2008-Jan-14 Mon ### ### ### ### 27.8 27.8 0.0
2008-Jan-11 Fri ### 12.48 12.22 12.45 360,085 4,447,049 84.8 84.8 ###
2008-Jan-10 Thu 12.47 12.5 12.24 12.41 792,051 9,797,670 39.2 39.2 ###
2008-Jan-09 Wed ### 12.75 ### 12.7 614,622 ### ### ### 0.9
2008-Jan-08 Tue 12.45 ### 12.29 12.46 75.9 75.9 0.9
2008-Jan-07 Mon ### 12.7 12.46 12.49 431,549 5,428,886 32.1 32.1 0.9
2008-Jan-04 Fri ### ### ### 12.7 12.3 12.3 0.9
2008-Jan-03 Thu 12.77 ### 12.46 ### 218,180 ### 77.3 77.3 0.0
2008-Jan-02 Wed ### ### 12.8 ### 253,144 1,620,121 ### ### 0.0
2007-Dec-31 Mon 12.7 ### 12.7 12.83 ### ### ###
2007-Dec-28 Fri ### ### 12.56 12.8 73.0 73.0 0.9
2007-Dec-27 Thu ### ### 12.51 12.87 20.2 20.2 ###
2007-Dec-24 Mon ### ### 12.73 ### 24.7 24.7 0.0
2007-Dec-21 Fri 12.72 ### 12.57 12.81 289,742 1,821,028 ### ### ###
2007-Dec-20 Thu ### ### 12.5 ### 1,296,658 ### 40.2 40.2 0.0
2007-Dec-19 Wed ### 12.7 12.25 ### ### ### 0.0
2007-Dec-18 Tue 12.85 ### 12.23 12.75 480,175 2,936,270 ### ### ###
2007-Dec-17 Mon ### ### 12.55 ### 471,089 2,956,083 62.9 62.9 0.0
2007-Dec-14 Fri 13.27 13.47 ### ### 47.4 47.4 0.0
2007-Dec-13 Thu 13.7 13.71 ### ### 17.2 17.2 0.0
2007-Dec-12 Wed ### 13.76 13.28 13.72 ### ### ###
2007-Dec-11 Tue ### 13.75 13.49 13.53 26.1 26.1 ###
2007-Dec-10 Mon 13.22 13.8 13.22 13.55 759,889 ### ### ### 1.0
2007-Dec-07 Fri 13.82 ### 13.4 ### 830,043 5,561,288 ### ### 0.0
2007-Dec-06 Thu 13.59 13.78 13.4 ### 62.3 62.3 0.0
2007-Dec-05 Wed ### 13.48 ### 13.4 ### ### 1.0
2007-Dec-04 Tue 13.79 ### 13.21 13.52 576,443 ### 21.0 21.0 1.0
2007-Dec-03 Mon 13.53 13.79 13.48 ### 799,022 ### ### ### 0.0
2007-Nov-30 Fri ### ### 13.23 13.5 957,544 6,334,153 21.5 21.5 1.0
2007-Nov-29 Thu 13.5 ### ### ### 1,182,288 0 28.1 28.1 0.0
2007-Nov-28 Wed 13.42 13.48 13.28 13.44 821,857 10,996,446 ### ### ###
2007-Nov-27 Tue 13.4 ### ### ### 956,525 0 ### ### 0.0
2007-Nov-26 Mon 12.84 13.46 12.84 13.4 ### ### 1.0
2007-Nov-23 Fri ### ### ### ### 399,745 0 21.1 21.1 0.0
2007-Nov-22 Thu 13.42 13.53 ### ### 26.6 26.6 0.0
2007-Nov-21 Wed 13.4 13.5 ### 13.2 831,155 ### ### ### 0.9
2007-Nov-20 Tue ### ### 12.8 13.21 1,066,923 ### ### ### ###
2007-Nov-19 Mon ### ### ### ### 960,042 0 24.6 24.6 0.0
2007-Nov-16 Fri ### 13.5 ### ### 1,634,149 ### ### ### 0.0
2007-Nov-15 Thu 13.46 ### ### 13.4 ### ### 1.0
2007-Nov-14 Wed 13.58 ### 13.4 13.49 1,075,045 ### ### ### ###
2007-Nov-13 Tue 13.21 ### ### 13.25 816,127 0 ### ### ###
2007-Nov-12 Mon 13.46 13.5 ### 13.24 34.3 34.3 0.9
2007-Nov-09 Fri ### ### 13.56 13.7 ### ### 1.0
2007-Nov-08 Thu 13.81 ### 13.76 ### 81.4 81.4 0.0
2007-Nov-07 Wed 14.22 14.4 13.85 ### ### ### 0.0
2007-Nov-06 Tue ### 14.4 ### ### 713,127 ### 88.4 88.4 0.0
2007-Nov-05 Mon 14.25 14.26 13.78 13.87 26.9 26.9 ###
2007-Nov-02 Fri 14.2 ### ### 14.24 728,050 0 ### ### 1.0
2007-Nov-01 Thu ### ### ### 14.46 948,181 0 ### ### 1.0
2007-Oct-31 Wed 13.5 14.5 13.26 ### 1,351,625 18,760,555 69.6 69.6 0.0
2007-Oct-30 Tue ### 13.54 ### 13.46 864,070 5,849,753 87.5 87.5 ###
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### 12.75 ### 391,826 ### ### ### 0.0
2007-Oct-25 Thu 12.75 12.86 12.52 12.8 430,059 5,457,448 ### ### 0.9
2007-Oct-24 Wed 12.7 12.82 ### 12.76 398,285 ### 74.0 74.0 ###
2007-Oct-23 Tue 12.78 12.84 ### 12.72 26.9 26.9 0.9
2007-Oct-22 Mon 12.59 ### 12.59 12.8 240,080 ### ### ### 0.9
2007-Oct-19 Fri 12.7 ### 12.7 12.82 ### ### 0.9
2007-Oct-18 Thu ### ### ### 12.81 376,444 0 ### ### ###
2007-Oct-17 Wed ### ### ### 12.7 ### ### 0.9
2007-Oct-16 Tue ### ### ### ### 77.2 77.2 0.0
2007-Oct-15 Mon ### ### 12.82 ### 29.0 29.0 0.0
2007-Oct-12 Fri ### ### 12.76 ### 532,520 3,397,477 34.0 34.0 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 429,323 0 ### ### 0.0
2007-Oct-09 Tue ### 13.4 ### ### 402,441 2,696,354 66.6 66.6 0.0
2007-Oct-08 Mon 13.25 ### ### ### 435,744 0 32.9 32.9 0.0
2007-Oct-05 Fri ### ### ### 13.25 68.2 68.2 ###
2007-Oct-04 Thu 13.26 13.42 13.2 13.27 752,451 10,015,122 ### ### 0.9
2007-Oct-03 Wed 13.4 13.4 ### 13.25 839,081 5,621,842 ### ### ###
2007-Oct-02 Tue 13.29 13.55 13.22 13.42 ### ### 1.0
2007-Oct-01 Mon ### ### ### 13.2 344,741 0 ### ### 0.9
2007-Sep-28 Fri ### ### ### ### 942,027 0 ### ### 0.0
2007-Sep-27 Thu 13.4 ### ### 13.25 618,741 0 ### ### ###
2007-Sep-26 Wed ### 13.27 ### ### 1,204,748 ### 62.5 62.5 0.0
2007-Sep-25 Tue 12.87 ### 12.87 ### 557,083 3,584,829 77.4 77.4 0.0
2007-Sep-24 Mon 12.56 ### 12.56 12.86 733,322 ### 81.1 81.1 0.9
2007-Sep-21 Fri 12.58 12.74 12.44 12.5 304,947 3,839,282 ### ### 0.9
2007-Sep-20 Thu 12.48 12.58 ### 12.56 1,770,020 11,133,425 ### ### 0.9
2007-Sep-19 Wed 12.29 12.42 12.27 ### 1,147,659 14,167,850 ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 12.25 12.42 12.25 ### ### ### 0.0
2007-Sep-14 Fri ### ### 12.22 ### 762,158 4,656,785 65.0 65.0 0.0
2007-Sep-13 Thu 12.2 12.5 ### ### 80.4 80.4 0.0
2007-Sep-12 Wed ### ### 11.8 ### 1,186,389 ### ### ### 0.0
2007-Sep-11 Tue 11.8 ### 11.7 11.8 ### ### 0.8
2007-Sep-10 Mon ### ### 11.86 ### 589,942 3,498,356 24.1 24.1 0.0
2007-Sep-07 Fri ### 12.24 11.89 ### 77.5 77.5 0.0
2007-Sep-06 Thu 11.82 ### 11.76 11.87 ### ### 0.8
2007-Sep-05 Wed 11.81 11.87 11.77 11.83 827,627 9,782,551 72.5 72.5 0.8
2007-Sep-04 Tue 11.8 11.89 11.78 11.8 543,948 6,437,624 68.0 68.0 0.8
2007-Sep-03 Mon 11.84 ### 11.79 11.8 1,026,759 6,052,744 ### ### 0.8
2007-Aug-31 Fri 11.79 11.85 ### 11.79 3,064,052 ### 54.5 54.5 0.8
2007-Aug-30 Thu 11.8 11.89 ### ### ### ### 0.0
2007-Aug-29 Wed 11.53 11.75 11.53 11.75 905,458 ### ### ### ###
2007-Aug-28 Tue 11.8 11.85 11.71 11.8 ### ### 0.8
2007-Aug-27 Mon ### ### 11.73 11.8 ### ### 0.8
2007-Aug-24 Fri ### ### ### 11.72 ### ### 0.8
2007-Aug-23 Thu 11.49 ### ### 11.55 1,244,175 0 ### ### 0.8
2007-Aug-22 Wed 11.27 11.48 ### ### ### ### 0.0
2007-Aug-21 Tue 11.2 ### ### ### 30.2 30.2 0.0
2007-Aug-20 Mon ### ### 10.83 ### 1,289,842 ### 27.3 27.3 0.0
2007-Aug-17 Fri ### ### 10.58 10.8 ### ### ###
2007-Aug-16 Thu ### ### 10.51 ### 1,106,622 ### 78.7 78.7 0.0
2007-Aug-15 Wed ### ### 10.7 ### 69.5 69.5 0.0
2007-Aug-14 Tue ### ### ### ### ### ### 0.0
2007-Aug-13 Mon ### ### ### ### 802,548 0 ### ### 0.0
2007-Aug-10 Fri ### ### 10.57 ### 1,745,153 ### ### ### 0.0
2007-Aug-09 Thu ### ### ### 11.24 29.0 29.0 0.8
2007-Aug-08 Wed ### 11.4 ### ### 754,587 4,301,145 27.8 27.8 0.0
2007-Aug-07 Tue ### 11.25 ### ### 33.1 33.1 0.0
2007-Aug-06 Mon ### ### 10.89 ### 527,027 ### ### ### 0.0
2007-Aug-03 Fri ### 11.24 ### ### 1,381,848 7,765,985 ### ### 0.0
2007-Aug-02 Thu ### 11.46 ### ### 51.0 51.0 0.0
2007-Aug-01 Wed ### 11.29 10.83 ### 1,044,676 ### 70.7 70.7 0.0
2007-Jul-31 Tue ### 11.47 ### 11.23 564,325 ### 77.9 77.9 0.8
2007-Jul-30 Mon 10.77 ### 10.77 ### 85.0 85.0 0.0
2007-Jul-27 Fri ### ### ### ### 34.0 34.0 0.0
2007-Jul-26 Thu 11.44 11.51 11.25 11.4 ### ### 0.8
2007-Jul-25 Wed ### 11.56 ### 11.51 396,258 2,290,371 80.2 80.2 0.8
2007-Jul-24 Tue 11.52 11.52 ### 11.49 33.2 33.2 ###
2007-Jul-23 Mon ### ### ### 11.52 366,359 0 26.0 26.0 0.8
2007-Jul-20 Fri 11.74 11.82 ### ### 213,758 ### ### ### 0.0
2007-Jul-19 Thu ### 11.74 11.56 ### ### ### 0.0
2007-Jul-18 Wed 11.52 11.57 11.47 11.52 ### ### 0.8
2007-Jul-17 Tue 11.52 ### 11.52 11.59 1,074,047 ### 73.2 73.2 0.8
2007-Jul-16 Mon 11.5 ### 11.48 11.51 67.3 67.3 0.8
2007-Jul-13 Fri 11.58 ### 11.44 11.45 692,780 ### ### ### 0.8
2007-Jul-12 Thu 11.46 11.59 11.4 11.5 ### ### ###
2007-Jul-11 Wed ### 11.5 ### ### 515,386 ### 66.3 66.3 0.0
2007-Jul-10 Tue ### 11.43 11.29 ### 40.0 40.0 0.0
2007-Jul-09 Mon 11.59 ### ### 11.4 280,557 0 ### ### 0.8
2007-Jul-06 Fri ### ### ### 11.51 918,846 0 ### ### 0.8
2007-Jul-05 Thu ### ### ### 11.26 ### ### 0.8
2007-Jul-04 Wed 11.2 11.2 ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 22.4 22.4 0.0
2007-Jul-02 Mon 11.42 ### ### ### ### ### 0.0
2007-Jun-29 Fri 11.4 11.78 ### 11.55 562,659 ### 69.9 69.9 0.8
2007-Jun-28 Thu 11.4 11.49 ### 11.42 61.6 61.6 0.8
2007-Jun-27 Wed 11.4 11.4 ### ### 297,254 1,694,347 45.2 45.2 0.0
2007-Jun-26 Tue ### 11.46 11.21 11.41 ### ### ###
2007-Jun-25 Mon 11.25 ### ### ### 628,276 0 ### ### 0.0
2007-Jun-22 Fri 11.46 11.53 11.2 ### 27.1 27.1 0.0
2007-Jun-21 Thu 11.53 11.57 ### 11.48 ### ### 0.8
2007-Jun-20 Wed ### 11.59 ### 11.53 644,184 3,733,046 75.0 75.0 ###
2007-Jun-19 Tue ### 11.46 ### ### 684,489 3,922,121 85.4 85.4 0.0
2007-Jun-18 Mon 11.2 11.27 ### ### 38.1 38.1 0.0
2007-Jun-15 Fri ### ### ### 11.21 497,583 0 29.9 29.9 ###
2007-Jun-14 Thu 11.2 ### ### ### 377,925 0 ### ### 0.0
2007-Jun-13 Wed 11.28 11.28 ### 11.2 33.8 33.8 0.8
2007-Jun-12 Tue ### 11.28 ### 11.24 975,579 ### 72.9 72.9 0.8
2007-Jun-08 Fri ### ### ### ### 768,679 0 ### ### 0.0
2007-Jun-07 Thu ### ### ### 11.25 641,170 0 ### ### ###
2007-Jun-06 Wed ### ### 11.22 ### 68.1 68.1 0.0
2007-Jun-05 Tue ### 11.4 11.27 ### ### ### 0.0
2007-Jun-04 Mon 11.5 11.53 ### 11.43 33.9 33.9 ###
2007-Jun-01 Fri 11.54 11.57 11.43 11.49 ### ### ###
2007-May-31 Thu 11.52 ### 11.44 11.48 585,078 3,346,646 28.2 28.2 0.8
2007-May-30 Wed ### 11.54 ### 11.5 81.6 81.6 ###
2007-May-29 Tue 11.45 11.54 11.45 11.5 243,022 ### ### ### ###
2007-May-28 Mon 11.48 11.5 11.44 11.49 71.6 71.6 ###
2007-May-25 Fri 11.4 11.53 11.4 11.5 1,444,970 16,566,581 ### ### ###
2007-May-24 Thu 11.43 ### 11.43 11.5 405,852 2,319,444 ### ### ###
2007-May-23 Wed 11.45 ### 11.42 11.55 1,040,223 5,939,673 72.8 72.8 0.8
2007-May-22 Tue 11.55 11.55 ### 11.4 1,000,443 5,777,558 ### ### 0.8
2007-May-21 Mon 11.54 ### 11.46 11.51 635,643 ### 35.7 35.7 0.8
2007-May-18 Fri 11.5 11.55 ### 11.48 ### ### 0.8
2007-May-17 Thu 11.81 11.81 11.53 11.58 983,642 ### ### ### 0.8
2007-May-16 Wed ### ### ### 11.85 26.6 26.6 ###
2007-May-15 Tue ### ### 11.8 11.86 38.2 38.2 0.8
2007-May-14 Mon ### ### 11.89 ### ### ### 0.0
2007-May-11 Fri ### ### 11.81 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### 11.86 ### ### ### 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### 11.73 11.84 693,647 ### ### ### 0.8
2007-May-04 Fri ### ### ### 11.85 559,656 0 ### ### ###
2007-May-03 Thu 11.56 11.7 11.48 11.59 708,552 ### ### ### 0.8
2007-May-02 Wed ### 11.55 ### 11.5 ### ### ###
2007-May-01 Tue ### ### ### ### 691,541 0 45.3 45.3 0.0
2007-Apr-30 Mon 11.4 11.45 ### ### ### ### 0.0
2007-Apr-27 Fri ### 11.4 11.26 ### 413,259 4,682,224 ### ### 0.0
2007-Apr-26 Thu 11.48 11.48 ### 11.4 33.0 33.0 0.8
2007-Apr-24 Tue ### 11.46 11.28 11.4 843,888 ### ### ### 0.8
2007-Apr-23 Mon ### ### ### ### 33.8 33.8 0.0
2007-Apr-20 Fri ### ### 11.26 ### 602,089 ### ### ### 0.0
2007-Apr-19 Thu 11.25 ### 11.21 11.26 804,586 ### 76.6 76.6 0.8
2007-Apr-18 Wed ### ### 11.2 11.25 556,729 3,117,682 27.0 27.0 ###
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 11.28 ### 11.24 11.27 506,025 ### ### ### ###
2007-Apr-13 Fri ### ### ### 11.28 ### ### 0.8
2007-Apr-12 Thu 11.4 11.4 11.26 ### 221,122 ### ### ### 0.0
2007-Apr-11 Wed 11.41 11.43 ### 11.4 ### ### 0.8
2007-Apr-10 Tue 11.51 11.52 ### 11.4 24.3 24.3 0.8
2007-Apr-05 Thu 11.43 11.43 ### 11.42 293,258 ### 33.2 33.2 0.8
2007-Apr-04 Wed 11.46 11.54 ### 11.47 63.1 63.1 ###
2007-Apr-03 Tue ### ### 11.25 ### 32.0 32.0 0.0
2007-Apr-02 Mon 11.47 11.59 ### 11.26 1,127,457 ### ### ### 0.8
2007-Mar-30 Fri ### ### ### 11.42 ### ### 0.8
2007-Mar-29 Thu ### 11.26 ### 11.21 1,273,982 ### ### ### ###
2007-Mar-28 Wed ### 11.25 ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### 11.26 ### ### 726,955 4,092,756 69.8 69.8 0.0
2007-Mar-26 Mon 11.21 11.29 ### ### 950,759 ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 838,781 0 ### ### 0.0
2007-Mar-22 Thu ### ### 10.88 ### ### ### 0.0
2007-Mar-21 Wed ### ### 10.8 ### ### ### 0.0
2007-Mar-20 Tue 10.88 ### 10.81 10.87 37.5 37.5 ###
2007-Mar-19 Mon ### ### ### 10.77 ### ### ###
2007-Mar-16 Fri ### ### 10.89 ### 710,885 ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 24.8 24.8 0.0
2007-Mar-14 Wed ### 11.25 ### ### 303,322 1,706,186 39.6 39.6 0.0
2007-Mar-13 Tue 11.4 11.4 11.22 11.25 259,157 ### ### ### ###
2007-Mar-12 Mon 11.25 11.44 11.25 ### ### ### 0.0
2007-Mar-09 Fri ### ### 11.26 11.28 29.7 29.7 0.8
2007-Mar-08 Thu 11.25 ### ### 11.28 358,948 0 70.0 70.0 0.8
2007-Mar-07 Wed ### ### ### 11.28 30.3 30.3 0.8
2007-Mar-06 Tue ### 11.4 ### 11.26 54.1 54.1 0.8
2007-Mar-05 Mon 11.44 11.45 ### ### 345,256 ### ### ### 0.0
2007-Mar-02 Fri 11.43 ### ### 11.47 72.3 72.3 ###
2007-Mar-01 Thu ### 11.51 11.24 11.45 414,629 ### ### ### 0.8
2007-Feb-28 Wed 11.25 ### 11.25 11.48 708,455 3,985,059 ### ### 0.8
2007-Feb-27 Tue 11.55 11.72 11.52 11.53 43.7 43.7 ###
2007-Feb-26 Mon ### ### 11.42 11.5 1,063,058 ### ### ### ###
2007-Feb-23 Fri 11.73 11.85 11.55 11.56 2,079,173 24,326,324 ### ### 0.8
2007-Feb-22 Thu 11.78 ### ### ### 764,789 0 24.3 24.3 0.0
2007-Feb-21 Wed ### ### 11.5 ### ### ### 0.0
2007-Feb-20 Tue 11.55 ### ### 11.55 85,445 0 70.5 70.5 0.8
2007-Feb-19 Mon 11.55 ### 11.5 11.56 67.0 67.0 0.8
2007-Feb-16 Fri ### ### ### 11.5 184,555 0 27.8 27.8 ###
2007-Feb-15 Thu 11.81 11.82 ### ### 126,459 747,372 ### ### 0.0
2007-Feb-14 Wed ### ### ### 11.73 428,471 0 21.2 21.2 0.8
2007-Feb-13 Tue 11.76 ### 11.7 ### 78.9 78.9 0.0
2007-Feb-12 Mon ### 11.77 11.55 11.74 ### ### 0.8
2007-Feb-09 Fri 11.75 11.75 11.52 ### ### ### 0.0
2007-Feb-08 Thu ### ### ### 11.72 683,384 0 21.9 21.9 0.8
2007-Feb-07 Wed 11.85 11.89 11.78 11.86 1,588,788 ### ### ### 0.8
2007-Feb-06 Tue 11.8 11.89 11.72 11.77 ### ### ###
2007-Feb-05 Mon 11.76 11.89 ### 11.75 1,138,485 ### 42.0 42.0 ###
2007-Feb-02 Fri ### 11.79 ### ### 35.5 35.5 0.0
2007-Feb-01 Thu ### 11.77 ### 11.74 1,275,259 ### 75.4 75.4 0.8
2007-Jan-31 Wed ### ### ### 11.75 ### ### ###
2007-Jan-30 Tue ### ### ### 11.77 ### ### ###
2007-Jan-29 Mon 11.8 11.83 ### 11.71 506,845 2,997,988 35.1 35.1 ###
2007-Jan-25 Thu ### ### 11.7 11.75 ### ### ###
2007-Jan-24 Wed 11.74 ### 11.72 ### ### ### 0.0
2007-Jan-23 Tue ### 11.77 11.59 11.74 77.8 77.8 0.8
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 635,929 0 75.6 75.6 0.0
2007-Jan-18 Thu 11.26 ### ### 11.21 549,175 0 32.1 32.1 ###
2007-Jan-17 Wed ### ### ### 11.21 244,841 0 27.9 27.9 ###
2007-Jan-16 Tue ### 11.5 ### 11.4 62.0 62.0 0.8
2007-Jan-15 Mon ### ### 11.21 ### 29.0 29.0 0.0
2007-Jan-12 Fri 11.4 11.41 ### ### 25.3 25.3 0.0
2007-Jan-11 Thu ### 11.48 ### 11.4 69.5 69.5 0.8
2007-Jan-10 Wed ### ### ### 11.25 440,650 0 79.6 79.6 ###
2007-Jan-09 Tue ### 11.44 11.2 ### 265,324 ### 69.9 69.9 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### 11.5 ### 11.2 139,141 ### 23.6 23.6 0.8
2007-Jan-04 Thu 11.23 11.5 11.2 11.5 494,375 5,611,156 ### ### ###
2007-Jan-03 Wed 11.7 11.7 11.4 11.4 305,083 ### ### ### 0.8
2007-Jan-02 Tue 11.4 11.56 11.4 11.45 ### ### 0.8
2006-Dec-29 Fri ### ### ### ### 138,078 0 81.5 81.5 0.0
2006-Dec-28 Thu 11.29 11.29 ### 11.2 227,353 ### 22.2 22.2 0.8
2006-Dec-27 Wed ### 11.2 ### 11.2 91,724 513,654 78.2 78.2 0.8
2006-Dec-22 Fri 10.77 ### 10.77 ### 253,426 ### ### ### 0.0
2006-Dec-21 Thu 10.88 ### 10.79 10.85 38.2 38.2 0.8
2006-Dec-20 Wed ### ### 10.8 10.82 ### ### 0.8
2006-Dec-19 Tue ### ### 10.7 10.72 ### ### 0.8
2006-Dec-18 Mon 10.54 10.87 10.52 10.87 376,787 ### ### ### ###
2006-Dec-15 Fri ### ### 10.51 ### 274,744 1,443,779 ### ### 0.0
2006-Dec-14 Thu ### ### 10.56 ### ### ### 0.0
2006-Dec-13 Wed ### ### 10.56 ### 33.9 33.9 0.0
2006-Dec-12 Tue 10.75 10.75 10.51 ### 660,427 ### ### ### 0.0
2006-Dec-11 Mon ### 10.86 ### 10.75 79.1 79.1 0.8
2006-Dec-08 Fri 10.72 10.82 10.55 ### 30.4 30.4 0.0
2006-Dec-07 Thu ### 10.83 ### 10.83 1,381,143 7,478,889 ### ### ###
2006-Dec-06 Wed 10.7 10.81 ### 10.8 75.9 75.9 ###
2006-Dec-05 Tue ### ### ### 10.81 2,102,545 0 83.5 83.5 0.8
2006-Dec-04 Mon 10.41 10.51 ### 10.5 76.0 76.0 0.8
2006-Dec-01 Fri ### 10.8 10.41 10.41 955,858 10,136,874 ### ### ###
2006-Nov-30 Thu ### ### 10.54 10.57 1,882,476 9,920,648 10.9 10.9 0.8
2006-Nov-29 Wed 10.79 ### ### 10.8 1,150,787 0 ### ### ###
2006-Nov-28 Tue 10.87 ### 10.76 10.81 1,861,658 10,015,720 ### ### 0.8
2006-Nov-27 Mon ### ### 10.87 ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 17.7 17.7 0.0
2006-Nov-23 Thu 11.5 ### 11.24 11.41 ### ### ###
2006-Nov-22 Wed 11.5 11.7 11.2 11.53 1,342,478 15,371,373 ### ### ###
2006-Nov-21 Tue ### ### ### 11.41 1,795,589 0 ### ### ###
2006-Nov-20 Mon ### 12.41 11.55 11.8 21.8 21.8 0.8
2006-Nov-17 Fri ### 10.79 10.45 10.58 ### ### 0.8
2006-Nov-16 Thu 10.75 10.8 10.48 ### 555,224 5,907,583 28.7 28.7 0.0
2006-Nov-15 Wed 10.7 10.77 10.59 ### 34.7 34.7 0.0
2006-Nov-14 Tue ### 10.42 ### 10.41 1,547,449 ### 89.2 89.2 ###
2006-Nov-13 Mon 9.88 ### 9.87 ### 1,018,720 5,027,383 ### ### 0.0
2006-Nov-10 Fri ### ### 9.85 9.86 579,970 2,856,352 ### ### 0.7
2006-Nov-09 Thu ### ### 9.85 9.89 639,087 ### ### ### ###
2006-Nov-08 Wed 9.86 9.89 9.8 9.86 535,148 ### ### ### 0.7
2006-Nov-07 Tue 9.84 ### 9.82 9.86 333,673 ### ### ### 0.7
2006-Nov-06 Mon ### ### 9.79 ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### 9.8 9.88 627,950 3,076,955 20.2 20.2 0.7
2006-Nov-02 Thu 9.59 ### 9.59 ### 90.7 90.7 0.0
2006-Nov-01 Wed 9.2 ### ### ### 77.3 77.3 0.0
2006-Oct-31 Tue ### 9.25 ### 9.2 75.4 75.4 0.7
2006-Oct-30 Mon ### ### ### ### 1,173,874 0 ### ### 0.0
2006-Oct-27 Fri ### ### 9 ### 700,628 3,152,826 73.0 73.0 0.0
2006-Oct-26 Thu ### ### ### 9 317,954 0 22.9 22.9 0.6
2006-Oct-25 Wed ### ### ### ### 71.6 71.6 0.0
2006-Oct-24 Tue 9.2 9.24 ### ### 229,459 ### ### ### 0.0
2006-Oct-23 Mon ### 9.22 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed 9.2 9.21 ### ### 3,191,773 ### ### ### 0.0
2006-Oct-17 Tue 9.41 9.5 ### 9.5 580,782 ### ### ### 0.7
2006-Oct-16 Mon 9.23 9.43 9.23 ### 490,353 ### 78.1 78.1 0.0
2006-Oct-13 Fri 9.29 9.29 9.23 9.28 32.2 32.2 0.7
2006-Oct-12 Thu ### ### ### 9.22 283,142 0 ### ### 0.7
2006-Oct-11 Wed 9.25 ### 9.23 9.28 508,477 2,346,621 63.9 63.9 0.7
2006-Oct-10 Tue ### ### ### ### 320,820 0 71.3 71.3 0.0
2006-Oct-09 Mon ### ### ### ### 643,588 0 ### ### 0.0
2006-Oct-06 Fri 8.85 ### 8.77 ### 1,134,550 ### 70.8 70.8 0.0
2006-Oct-05 Thu ### ### 8.83 8.88 529,776 ### 26.8 26.8 0.6
2006-Oct-04 Wed 8.83 ### 8.74 8.78 ### ### 0.6
2006-Oct-03 Tue 8.82 ### 8.78 ### 699,279 ### ### ### 0.0
2006-Oct-02 Mon 8.85 8.86 8.76 8.81 ### ### ###
2006-Sep-29 Fri 8.88 ### ### 8.81 ### ### ###
2006-Sep-28 Thu ### ### 8.81 8.81 ### ### ###
2006-Sep-27 Wed ### ### 8.85 8.89 ### ### ###
2006-Sep-26 Tue ### ### 8.82 ### ### ### 0.0
2006-Sep-25 Mon ### 9 8.85 ### 70.3 70.3 0.0
2006-Sep-22 Fri ### ### 8.75 8.85 231,522 ### ### ### 0.6
2006-Sep-21 Thu ### ### 8.81 ### 1,161,775 ### 32.3 32.3 0.0
2006-Sep-20 Wed ### ### 8.85 ### 363,584 1,608,859 ### ### 0.0
2006-Sep-19 Tue 9.2 9.2 ### ### 284,023 ### 11.3 11.3 0.0
2006-Sep-18 Mon 9.25 9.25 ### 9.2 1,386,784 6,413,876 27.4 27.4 0.7
2006-Sep-15 Fri 9.2 9.29 9.2 9.25 467,843 ### ### ### ###
2006-Sep-14 Thu ### ### 9.23 ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### 9.29 246,882 0 ### ### ###
2006-Sep-12 Tue 9.47 9.47 9.26 9.29 30.6 30.6 ###
2006-Sep-11 Mon 9.4 9.41 ### ### 47.7 47.7 0.0
2006-Sep-08 Fri 9.29 9.4 9.28 ### 76.5 76.5 0.0
2006-Sep-07 Thu ### ### ### ### 154,351 0 83.4 83.4 0.0
2006-Sep-06 Wed 9.4 9.4 ### 9.26 19.8 19.8 ###
2006-Sep-05 Tue ### 9.43 ### ### 612,156 ### ### ### 0.0
2006-Sep-04 Mon ### ### 9.27 ### 450,174 2,086,556 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### 9.22 310,956 0 22.0 22.0 0.7
2006-Aug-31 Thu ### ### 9.25 ### ### ### 0.0
2006-Aug-30 Wed ### 9.43 ### 9.22 345,555 ### 17.0 17.0 0.7
2006-Aug-29 Tue 9.4 9.48 9.27 ### 29.8 29.8 0.0
2006-Aug-28 Mon 9.26 9.28 ### ### 28.8 28.8 0.0
2006-Aug-25 Fri ### 9.27 ### 9.26 319,727 ### ### ### ###
2006-Aug-24 Thu 9.4 9.4 ### ### 366,884 1,724,354 ### ### 0.0
2006-Aug-23 Wed 9.24 9.49 9.21 ### 233,589 2,184,057 80.6 80.6 0.0
2006-Aug-22 Tue ### 9.24 ### 9.24 121,376 560,757 78.3 78.3 ###
2006-Aug-21 Mon ### 9.22 ### ### 96,682 ### ### ### 0.0
2006-Aug-18 Fri 8.85 ### 8.84 ### 81.4 81.4 0.0
2006-Aug-17 Thu ### ### ### ### ### ### 0.0
2006-Aug-16 Wed 9 ### 8.8 8.88 ### ### 0.6
2006-Aug-15 Tue ### ### 8.76 8.8 76,956 ### 32.0 32.0 0.6
2006-Aug-14 Mon ### ### 8.78 ### 325,788 ### 68.2 68.2 0.0
2006-Aug-11 Fri 8.8 ### 8.75 ### 79.0 79.0 0.0
2006-Aug-10 Thu 8.7 8.88 ### 8.86 ### ### 0.6
2006-Aug-09 Wed 8.85 8.85 8.72 8.72 ### ### 0.6
2006-Aug-08 Tue 8.76 ### 8.55 ### 85.8 85.8 0.0
2006-Aug-07 Mon ### ### 8.75 8.89 ### ### ###
2006-Aug-04 Fri 9 ### 8.8 ### ### ### 0.0
2006-Aug-03 Thu ### ### 8.83 9 639,479 ### ### ### 0.6
2006-Aug-02 Wed ### ### ### ### 271,842 0 40.1 40.1 0.0
2006-Aug-01 Tue ### ### 8.78 ### ### ### 0.0
2006-Jul-31 Mon 8.87 9 8.78 ### 81.1 81.1 0.0
2006-Jul-28 Fri 8.79 ### ### 8.78 ### ### 0.6
2006-Jul-27 Thu 8.75 ### 8.7 ### 564,353 ### ### ### 0.0
2006-Jul-26 Wed ### ### 8.7 8.8 11.8 11.8 0.6
2006-Jul-25 Tue 8.79 ### 8.42 8.88 525,184 2,211,024 79.4 79.4 0.6
2006-Jul-24 Mon ### 8.8 8.59 ### 135,051 ### ### ### 0.0
2006-Jul-21 Fri ### 8.75 ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 8.74 8.8 ### ### ### ### 0.0
2006-Jul-19 Wed 8.56 8.8 8.4 8.58 76.0 76.0 0.6
2006-Jul-18 Tue 8.5 8.73 8.49 ### 354,450 ### ### ### 0.0
2006-Jul-17 Mon ### ### 8.24 8.45 ### ### ###
2006-Jul-14 Fri ### 8.75 8.52 ### 78.2 78.2 0.0
2006-Jul-13 Thu 8.42 8.73 8.42 ### 87.4 87.4 0.0
2006-Jul-12 Wed 8.47 ### ### 8.42 ### ### ###
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon 8.55 8.55 8.29 ### 326,828 ### 10.2 10.2 0.0
2006-Jul-07 Fri 8.4 8.49 ### 8.4 246,147 ### ### ### ###
2006-Jul-06 Thu ### ### ### 8.29 ### ### 0.6
2006-Jul-05 Wed 8.26 8.55 ### 8.25 297,457 1,271,628 ### ### ###
2006-Jul-04 Tue 8.24 8.29 8.21 8.26 69.1 69.1 0.6
2006-Jul-03 Mon ### ### ### ### 387,755 0 ### ### 0.0
2006-Jun-30 Fri ### 8.2 8 ### 62.0 62.0 0.0
2006-Jun-27 Tue ### ### 7.81 ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 162,076 0 39.9 39.9 0.0
2006-Jun-23 Fri 8.21 8.28 ### ### 646,424 ### 34.7 34.7 0.0
2006-Jun-22 Thu ### ### 8.24 8.25 ### ### ###
2006-Jun-21 Wed ### ### ### ### 88.7 88.7 0.0
2006-Jun-20 Tue ### 8.23 7.79 7.85 ### ### ###
2006-Jun-19 Mon 8.25 8.25 ### ### 31.1 31.1 0.0
2006-Jun-16 Fri 8.25 ### ### 8.24 ### ### 0.6
2006-Jun-15 Thu ### ### ### 8.22 ### ### 0.6
2006-Jun-14 Wed ### ### 7.85 ### ### ### 0.0
2006-Jun-13 Tue 8.4 8.4 ### ### 253,823 1,066,056 ### ### 0.0
2006-Jun-09 Fri ### 8.46 8.25 8.46 81.2 81.2 0.6
2006-Jun-08 Thu 8.4 8.46 8.25 8.29 41.8 41.8 0.6
2006-Jun-07 Wed 8.45 8.5 8.2 8.49 329,080 ### ### ### ###
2006-Jun-06 Tue 8.43 8.5 ### 8.45 587,652 2,497,521 ### ### ###
2006-Jun-05 Mon 8.5 ### 8.49 8.5 406,554 1,725,821 68.6 68.6 0.6
2006-Jun-02 Fri 8.51 8.54 8.45 8.5 36.4 36.4 0.6
2006-Jun-01 Thu 8.52 8.53 8.45 8.48 492,629 4,182,420 ### ### 0.6
2006-May-31 Wed 8.48 8.5 8.44 8.46 172,088 1,457,585 34.3 34.3 0.6
2006-May-30 Tue 8.55 8.55 8.44 8.5 615,278 5,226,786 ### ### 0.6
2006-May-29 Mon ### ### 8.22 ### 232,274 954,646 ### ### 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 8.25 ### 8.22 ### 268,142 ### 78.5 78.5 0.0
2006-May-24 Wed 8.4 8.42 ### ### 26,454,778 ### 25.2 25.2 0.0
2006-May-23 Tue ### ### 8.43 8.47 29.6 29.6 ###
2006-May-22 Mon ### ### 8.48 8.55 ### ### ###
2006-May-19 Fri 8.5 ### 8.5 ### ### ### 0.0
2006-May-18 Thu ### ### ### ### ### ### 0.0
2006-May-17 Wed 8.8 9 8.71 8.71 ### ### 0.6
2006-May-16 Tue 8.54 8.85 8.54 8.78 157,052 ### 91.6 91.6 0.6
2006-May-15 Mon 8.5 8.71 ### 8.54 67,821 ### 81.8 81.8 ###
2006-May-12 Fri 8.76 ### 8.71 8.73 138,246 ### 34.1 34.1 ###
2006-May-11 Thu ### ### 8.76 8.8 211,986 ### 11.1 11.1 0.6
2006-May-10 Wed 9 9.21 9 ### 238,852 2,174,747 ### ### 0.0
2006-May-09 Tue 8.85 ### 8.79 9 81.4 81.4 0.6
2006-May-08 Mon 8.77 ### 8.75 8.8 67.1 67.1 0.6
2006-May-05 Fri ### ### 8.76 8.8 ### ### 0.6
2006-May-04 Thu 9.21 9.22 9 ### 230,642 2,101,148 ### ### 0.0
2006-May-03 Wed 9.21 ### 9.2 9.27 197,922 910,441 ### ### 0.7
2006-May-02 Tue 9.23 9.47 9.21 ### 191,979 1,793,083 78.9 78.9 0.0
2006-May-01 Mon 9.44 9.44 9.25 9.25 ### ### ###
2006-Apr-28 Fri 9.45 9.55 ### 9.44 284,450 1,358,248 40.7 40.7 0.7
2006-Apr-27 Thu ### 9.4 ### ### 39.7 39.7 0.0
2006-Apr-26 Wed ### 9.42 ### 9.4 65.1 65.1 ###
2006-Apr-24 Mon 9.45 9.45 ### 9.41 113,349 535,574 ### ### 0.7
2006-Apr-21 Fri 9.41 9.46 9.41 9.41 196,354 ### ### ### 0.7
2006-Apr-20 Thu 9.41 9.48 ### 9.41 313,373 1,485,388 ### ### 0.7
2006-Apr-19 Wed 9.4 9.59 9.4 9.5 488,347 4,636,854 78.8 78.8 0.7
2006-Apr-18 Tue ### 9.48 ### ### 211,158 1,000,888 ### ### 0.0
2006-Apr-13 Thu 9.45 9.46 ### 9.25 16.8 16.8 ###
2006-Apr-11 Tue 9.7 9.7 9.56 ### 88,973 ### 28.4 28.4 0.0
2006-Apr-10 Mon ### 9.75 ### 9.7 ### ### 0.7
2006-Apr-07 Fri 9.48 ### 9.45 ### 77.4 77.4 0.0
2006-Apr-06 Thu 9.53 9.58 9.45 9.48 28.9 28.9 0.7
2006-Apr-05 Wed 9.52 9.59 9.45 9.54 1,161,076 11,053,443 66.2 66.2 ###
2006-Apr-04 Tue ### 9.7 9.48 9.51 28.4 28.4 ###
2006-Apr-03 Mon 9.71 9.74 ### 9.7 ### ### 0.7
2006-Mar-31 Fri 9.8 9.88 9.7 9.77 332,256 3,252,786 29.8 29.8 0.7
2006-Mar-30 Thu 9.7 9.81 9.7 9.8 ### ### 0.7
2006-Mar-29 Wed ### 9.83 ### 9.8 80.3 80.3 0.7
2006-Mar-28 Tue 9.8 9.86 9.56 9.77 1,145,121 11,119,124 31.6 31.6 0.7
2006-Mar-27 Mon 9.78 ### 9.76 9.83 ### ### 0.7
2006-Mar-24 Fri 9.79 9.79 9.7 9.74 170,176 ### ### ### 0.7
2006-Mar-23 Thu 9.72 9.8 9.7 9.74 96,786 ### 66.7 66.7 0.7
2006-Mar-22 Wed ### 9.72 9.58 9.71 ### ### ###
2006-Mar-21 Tue 9.42 ### 9.42 9.57 283,578 1,335,652 ### ### ###
2006-Mar-20 Mon ### 9.5 ### 9.46 292,458 1,389,175 ### ### 0.7
2006-Mar-17 Fri ### 9.4 9.23 ### 160,171 ### 35.0 35.0 0.0
2006-Mar-16 Thu 9.42 9.42 ### ### ### ### 0.0
2006-Mar-15 Wed 9.5 9.5 ### 9.4 ### ### ###
2006-Mar-14 Tue ### 9.49 ### 9.45 466,681 ### ### ### 0.7
2006-Mar-13 Mon 9.23 9.4 9.22 ### 73.0 73.0 0.0
2006-Mar-10 Fri ### 9.4 ### 9.23 198,187 931,478 19.8 19.8 ###
2006-Mar-09 Thu ### 9.5 ### ### 1,178,689 5,598,772 69.4 69.4 0.0
2006-Mar-08 Wed ### ### ### 9.27 82.6 82.6 0.7
2006-Mar-07 Tue 8.75 ### 8.75 ### 513,756 2,247,682 84.2 84.2 0.0
2006-Mar-06 Mon ### 8.72 8.54 8.7 79.3 79.3 ###
2006-Mar-03 Fri ### ### ### 8.53 342,845 0 ### ### ###
2006-Mar-02 Thu ### 8.5 ### 8.47 508,925 ### ### ### ###
2006-Mar-01 Wed 8.2 8.29 ### 8.2 470,181 ### ### ### 0.6
2006-Feb-28 Tue ### ### ### 8.22 ### ### 0.6
2006-Feb-27 Mon ### 8.28 8 8.27 ### ### ###
2006-Feb-24 Fri ### 8.25 ### ### 768,171 ### ### ### 0.0
2006-Feb-23 Thu 8 8.24 8 8.2 426,377 3,462,181 ### ### 0.6
2006-Feb-22 Wed ### ### ### ### 559,977 0 ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 90.5 90.5 0.0
2006-Feb-20 Mon ### ### ### 7.77 312,177 0 ### ### 0.6
2006-Feb-17 Fri ### ### 7.8 7.81 510,382 1,990,489 9.2 9.2 0.6
2006-Feb-16 Thu ### ### ### ### 872,521 0 ### ### 0.0
2006-Feb-15 Wed ### ### 8 ### 52,825 ### ### ### 0.0
2006-Feb-14 Tue 8 ### ### ### 71.5 71.5 0.0
2006-Feb-13 Mon ### ### 7.89 8 383,322 ### ### ### ###
2006-Feb-10 Fri 8 ### 8 ### 468,024 ### ### ### 0.0
2006-Feb-09 Thu ### ### 8 8 476,051 ### 26.1 26.1 ###
2006-Feb-08 Wed 8 ### ### ### 531,050 0 ### ### 0.0
2006-Feb-07 Tue ### ### 7.87 8 608,373 2,393,947 ### ### ###
2006-Feb-06 Mon ### ### 8 ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 114,386 0 38.4 38.4 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### 8.2 ### ### 627,425 2,572,442 ### ### 0.0
2006-Jan-30 Mon 8.24 8.24 ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### 8.25 80.7 80.7 ###
2006-Jan-25 Wed ### ### ### ### 264,120 0 ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 28.6 28.6 0.0
2006-Jan-23 Mon ### ### ### ### 519,642 0 28.0 28.0 0.0
2006-Jan-20 Fri 8.24 8.28 ### 8.27 ### ### ###
2006-Jan-19 Thu ### ### 8.2 ### ### ### 0.0
2006-Jan-18 Wed ### 8.4 8.22 ### 236,681 ### 40.3 40.3 0.0
2006-Jan-17 Tue 8.41 8.41 ### 8.4 161,477 ### 31.1 31.1 ###
2006-Jan-16 Mon 8.42 8.47 ### 8.41 131,047 554,984 36.0 36.0 ###
2006-Jan-13 Fri 8.42 8.44 ### 8.42 201,577 850,654 64.7 64.7 ###
2006-Jan-12 Thu ### 8.46 ### 8.41 ### ### ###
2006-Jan-11 Wed 8.4 8.41 ### ### ### ### 0.0
2006-Jan-10 Tue 8.42 8.46 ### 8.4 417,027 1,764,024 ### ### ###
2006-Jan-09 Mon ### 8.47 ### 8.41 353,229 1,495,924 ### ### ###
2006-Jan-06 Fri ### ### 8.25 ### 34.1 34.1 0.0
2006-Jan-05 Thu ### ### ### ### 72.6 72.6 0.0
2006-Jan-04 Wed ### 8.45 ### 8.43 78.1 78.1 0.6
2006-Jan-03 Tue ### ### 8.25 ### 64.3 64.3 0.0
2005-Dec-30 Fri ### ### ### ### 180,176 0 ### ### 0.0
2005-Dec-29 Thu 8.41 8.41 ### ### ### ### 0.0
2005-Dec-28 Wed 8.42 8.45 ### 8.4 134,983 ### ### ### ###
2005-Dec-27 Tue 8.27 ### 8.27 ### ### ### 0.0
2005-Dec-23 Fri 8.27 ### 8.27 ### ### ### 0.0
2005-Dec-22 Thu ### 8.29 ### 8.22 74.3 74.3 0.6
2005-Dec-21 Wed ### 8.4 ### 8.2 323,440 1,358,448 ### ### 0.6
2005-Dec-20 Tue 8.2 8.2 ### ### 72,155 ### ### ### 0.0
2005-Dec-19 Mon 8.2 8.23 ### 8.2 380,244 ### ### ### 0.6
2005-Dec-16 Fri ### 8.23 ### ### ### ### 0.0
2005-Dec-15 Thu 8.25 8.29 8.2 8.21 33.9 33.9 ###
2005-Dec-14 Wed ### ### 8.2 8.2 ### ### 0.6
2005-Dec-13 Tue ### ### 8.27 ### 35.1 35.1 0.0
2005-Dec-12 Mon 8.41 8.46 ### 8.43 ### ### 0.6
2005-Dec-09 Fri ### ### ### ### 1,603,453 0 87.9 87.9 0.0
2005-Dec-08 Thu ### ### ### 8.22 ### ### 0.6
2005-Dec-07 Wed ### 8.4 8.25 ### 565,587 ### 73.1 73.1 0.0
2005-Dec-06 Tue ### 8.24 ### ### 127,370 ### 77.8 77.8 0.0
2005-Dec-05 Mon ### 8.25 ### 8.2 83.8 83.8 0.6
2005-Dec-02 Fri ### 8.25 ### 8.23 79.6 79.6 0.6
2005-Dec-01 Thu ### ### ### ### 268,385 0 ### ### 0.0
2005-Nov-30 Wed ### 8.24 ### ### 73.4 73.4 0.0
2005-Nov-29 Tue ### 8.2 ### ### 387,923 1,590,484 80.1 80.1 0.0
2005-Nov-28 Mon ### ### ### ### 176,227 0 68.6 68.6 0.0
2005-Nov-25 Fri ### 8.2 8 ### 263,573 2,134,941 ### ### 0.0
2005-Nov-24 Thu ### 8.25 ### ### ### ### 0.0
2005-Nov-23 Wed 8.22 8.24 ### 8.2 33.5 33.5 0.6
2005-Nov-22 Tue ### 8.23 ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 94,853 0 ### ### 0.0
2005-Nov-18 Fri 8.2 8.2 7.75 ### 19.3 19.3 0.0
2005-Nov-17 Thu 8.29 ### ### 8.21 22.1 22.1 ###
2005-Nov-16 Wed 8.29 ### 8.24 8.24 28.8 28.8 0.6
2005-Nov-15 Tue 8.25 ### ### 8.29 ### ### 0.6
2005-Nov-14 Mon ### 8.47 8.25 8.29 146,672 1,226,177 32.4 32.4 0.6
2005-Nov-11 Fri ### 8.48 ### ### ### ### 0.0
2005-Nov-10 Thu 8.21 8.29 8.2 8.28 77.0 77.0 ###
2005-Nov-09 Wed ### 8.23 ### 8.21 402,388 1,655,826 77.8 77.8 ###
2005-Nov-08 Tue ### 8.24 ### 8.2 399,771 1,647,056 69.0 69.0 0.6
2005-Nov-07 Mon 8.22 ### ### ### 335,921 0 28.1 28.1 0.0
2005-Nov-04 Fri ### ### 8.23 8.29 21.9 21.9 0.6
2005-Nov-03 Thu 8.29 ### 8.26 ### 558,978 2,308,579 ### ### 0.0
2005-Nov-02 Wed ### 8.28 ### 8.23 84.7 84.7 0.6
2005-Nov-01 Tue 8.2 ### 8.2 8.25 105,774 433,673 ### ### ###
2005-Oct-31 Mon 8.25 ### 8.25 8.29 67.7 67.7 0.6
2005-Oct-28 Fri ### 8.24 ### ### 900,624 3,710,570 ### ### 0.0
2005-Oct-27 Thu ### ### 8.22 8.28 262,542 1,079,047 ### ### ###
2005-Oct-26 Wed 8.25 ### ### ### 69.1 69.1 0.0
2005-Oct-25 Tue ### ### ### 8.23 27.2 27.2 0.6
2005-Oct-24 Mon 8 8.22 ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 133,074 0 87.1 87.1 0.0
2005-Oct-20 Thu ### ### ### ### 376,046 0 82.6 82.6 0.0
2005-Oct-19 Wed 8.25 ### ### 8.22 ### ### 0.6
2005-Oct-18 Tue ### 8.42 ### ### ### ### 0.0
2005-Oct-17 Mon 8.45 8.48 ### ### 122,555 ### ### ### 0.0
2005-Oct-14 Fri ### 8.45 ### ### 73.7 73.7 0.0
2005-Oct-13 Thu 8.25 ### 8.23 ### 78.1 78.1 0.0
2005-Oct-12 Wed ### 8.28 ### 8.22 855,451 ### ### ### 0.6
2005-Oct-11 Tue 8.43 8.45 ### 8.28 135,270 ### 19.7 19.7 ###
2005-Oct-10 Mon 8.5 8.5 8.44 8.45 86,725 ### ### ### ###
2005-Oct-07 Fri 8.46 8.51 ### 8.44 602,675 2,564,382 25.1 25.1 0.6
2005-Oct-06 Thu 8.48 8.51 8.25 ### 666,079 5,581,742 ### ### 0.0
2005-Oct-05 Wed ### 8.8 8.52 8.55 438,422 ### 46.0 46.0 ###
2005-Oct-04 Tue ### 8.73 ### ### ### ### 0.0
2005-Oct-03 Mon ### 8.73 ### 8.73 77.5 77.5 ###
2005-Sep-30 Fri 8.75 8.79 ### 8.75 539,242 ### 67.7 67.7 0.6
2005-Sep-29 Thu 8.75 8.82 8.7 8.75 ### ### 0.6
2005-Sep-28 Wed ### ### 8.45 8.74 ### ### 0.6
2005-Sep-27 Tue 8.83 ### 8.77 ### 212,049 ### 81.5 81.5 0.0
2005-Sep-26 Mon 8.7 ### ### ### 86.8 86.8 0.0
2005-Sep-23 Fri ### 8.79 8.59 ### 72.3 72.3 0.0
2005-Sep-22 Thu ### ### 8.47 ### ### ### 0.0
2005-Sep-21 Wed 8.7 8.79 8.55 ### 639,040 5,540,476 31.8 31.8 0.0
2005-Sep-20 Tue 8.48 8.73 8.42 ### ### ### 0.0
2005-Sep-19 Mon 8.43 8.46 8.4 8.43 175,922 1,483,022 ### ### 0.6
2005-Sep-16 Fri ### 8.45 ### 8.43 ### ### 0.6
2005-Sep-15 Thu ### 8.42 8.29 ### 787,080 6,576,053 ### ### 0.0
2005-Sep-14 Wed 8.49 8.49 8.27 ### 17.3 17.3 0.0
2005-Sep-13 Tue 8.48 8.53 ### ### ### ### 0.0
2005-Sep-12 Mon ### 8.5 ### 8.45 238,387 1,013,144 ### ### ###
2005-Sep-09 Fri ### 8.4 ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### 8.41 ### ### ###
2005-Sep-07 Wed 8.4 8.7 8.4 8.54 82.2 82.2 ###
2005-Sep-06 Tue 8.2 8.4 8.2 ### 86.5 86.5 0.0
2005-Sep-05 Mon ### 8.23 ### ### 326,559 ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 202,549 0 13.3 13.3 0.0
2005-Sep-01 Thu ### 8.4 ### ### ### ### 0.0
2005-Aug-31 Wed ### ### 8 ### 76.7 76.7 0.0
2005-Aug-30 Tue 8 ### 8 ### ### ### 0.0
2005-Aug-29 Mon 8 ### 8 ### 296,270 1,185,080 79.2 79.2 0.0
2005-Aug-26 Fri ### ### 8 ### 1,042,653 ### 15.9 15.9 0.0
2005-Aug-25 Thu ### 8.22 ### ### ### ### 0.0
2005-Aug-24 Wed ### 8.4 8.21 8.26 ### ### 0.6
2005-Aug-23 Tue ### 8.41 ### 8.41 93.0 93.0 ###
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri 7.79 ### 7.79 ### 78.1 78.1 0.0
2005-Aug-18 Thu 7.84 ### 7.8 ### 445,427 ### 85.7 85.7 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 7.83 ### 7.82 ### ### ### 0.0
2005-Aug-15 Mon 7.78 7.83 7.78 7.83 235,925 ### ### ### ###
2005-Aug-12 Fri 7.78 7.8 7.54 7.78 220,480 1,691,081 68.6 68.6 0.6
2005-Aug-11 Thu 7.8 7.82 ### 7.75 24.8 24.8 ###
2005-Aug-10 Wed ### 7.75 ### 7.74 ### ### 0.6
2005-Aug-09 Tue 7.5 ### 7.5 ### ### ### 0.0
2005-Aug-08 Mon ### 7.58 ### 7.45 497,144 1,884,175 85.4 85.4 0.5
2005-Aug-05 Fri ### ### 7.25 ### 85,024 ### ### ### 0.0
2005-Aug-04 Thu 7.4 7.41 7.25 ### 34.7 34.7 0.0
2005-Aug-03 Wed 7.51 7.51 ### ### 279,683 ### 18.2 18.2 0.0
2005-Aug-02 Tue 7.5 7.52 ### 7.46 414,971 ### ### ### 0.5
2005-Aug-01 Mon 7.48 ### 7.45 7.51 159,473 ### ### ### ###
2005-Jul-29 Fri ### ### 7.48 ### 602,577 ### ### ### 0.0
2005-Jul-28 Thu ### ### 7.53 7.56 32.9 32.9 0.5
2005-Jul-27 Wed ### ### ### 7.53 83.8 83.8 0.5
2005-Jul-26 Tue 7.24 7.43 7.24 7.43 87.2 87.2 ###
2005-Jul-25 Mon ### ### ### 7.24 248,659 0 76.9 76.9 0.5
2005-Jul-22 Fri ### ### ### ### ### ### 0.0
2005-Jul-21 Thu ### ### ### ### 66,879 0 17.3 17.3 0.0
2005-Jul-20 Wed ### 7.2 ### ### 241,285 868,626 ### ### 0.0
2005-Jul-19 Tue ### 7.22 ### ### 70.3 70.3 0.0
2005-Jul-18 Mon 7.22 7.28 7.21 7.24 123,474 ### 70.4 70.4 0.5
2005-Jul-15 Fri ### 7.24 ### 7.21 501,221 1,814,420 ### ### ###
2005-Jul-14 Thu ### ### ### ### 68.4 68.4 0.0
2005-Jul-13 Wed ### ### 6.84 ### ### ### 0.0
2005-Jul-12 Tue 6.8 ### 6.8 ### 86.7 86.7 0.0
2005-Jul-11 Mon 6.75 6.87 6.7 6.85 311,356 2,112,550 82.1 82.1 ###
2005-Jul-08 Fri 6.75 6.87 6.71 6.75 ### ### 0.5
2005-Jul-07 Thu 6.87 6.87 6.73 6.75 483,186 ### ### ### 0.5
2005-Jul-06 Wed ### ### 6.87 ### 71,447 245,420 ### ### 0.0
2005-Jul-05 Tue 6.89 ### 6.86 ### ### ### 0.0
2005-Jul-04 Mon 6.86 ### 6.8 6.89 ### ### 0.5
2005-Jul-01 Fri 6.88 ### 6.86 ### 955,750 3,278,222 62.9 62.9 0.0
2005-Jun-30 Thu ### 7 ### ### 27.9 27.9 0.0
2005-Jun-29 Wed ### ### ### ### 266,929 0 ### ### 0.0
2005-Jun-28 Tue 6.86 ### 6.86 ### 75.3 75.3 0.0
2005-Jun-27 Mon ### ### 6.86 ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 730,054 0 19.9 19.9 0.0
2005-Jun-23 Thu ### ### ### ### 392,528 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 129,876 0 ### ### 0.0
2005-Jun-20 Mon 7.2 7.22 ### ### 64,240 ### ### ### 0.0
2005-Jun-17 Fri ### 7.22 ### 7.2 ### ### 0.5
2005-Jun-16 Thu ### ### ### ### 31.5 31.5 0.0
2005-Jun-15 Wed ### ### ### ### 189,759 0 15.7 15.7 0.0
2005-Jun-14 Tue ### ### ### 7.2 24.0 24.0 0.5
2005-Jun-10 Fri 7.41 7.42 ### ### ### ### 0.0
2005-Jun-09 Thu 7.48 7.59 7.41 7.44 310,054 ### 31.5 31.5 ###
2005-Jun-08 Wed ### 7.46 ### 7.44 81.7 81.7 ###
2005-Jun-07 Tue 7.53 ### 7.26 ### 286,886 ### ### ### 0.0
2005-Jun-06 Mon ### 7.5 ### 7.5 84.8 84.8 0.5
2005-Jun-03 Fri ### ### ### ### 21.3 21.3 0.0
2005-Jun-02 Thu 7.22 ### 7.22 ### 452,747 ### 78.2 78.2 0.0
2005-Jun-01 Wed ### 7.23 ### ### 144,886 ### ### ### 0.0
2005-May-31 Tue ### 7.21 ### ### 400,829 1,444,988 ### ### 0.0
2005-May-30 Mon ### ### ### 7 414,225 0 ### ### 0.5
2005-May-27 Fri ### 7 ### 7 438,789 ### ### ### 0.5
2005-May-26 Thu ### ### 6.8 ### 158,588 ### 30.2 30.2 0.0
2005-May-25 Wed ### ### ### ### 240,221 0 ### ### 0.0
2005-May-24 Tue ### ### ### ### ### ### 0.0
2005-May-23 Mon 7 7 6.89 ### ### ### 0.0
2005-May-20 Fri 7.2 7.2 ### 7 ### ### 0.5
2005-May-19 Thu 7.2 7.25 ### 7.2 392,579 ### 65.7 65.7 0.5
2005-May-18 Wed 6.77 ### 6.77 ### 207,873 703,650 ### ### 0.0
2005-May-17 Tue ### 6.79 6.58 6.74 274,551 1,835,373 ### ### ###
2005-May-16 Mon ### 6.72 ### 6.72 ### ### 0.5
2005-May-13 Fri 6.53 6.72 6.5 6.72 ### ### 0.5
2005-May-12 Thu 6.56 6.57 6.47 6.57 1,498,724 9,771,680 ### ### ###
2005-May-11 Wed ### ### 6.5 6.56 3,518,786 11,436,054 ### ### 0.5
2005-May-10 Tue 6.55 ### 6.54 ### 79.0 79.0 0.0
2005-May-09 Mon 6.49 6.56 6.43 6.54 1,288,553 8,369,151 77.4 77.4 0.5
2005-May-06 Fri 6.49 6.5 6.41 6.5 ### ### 0.5
2005-May-05 Thu 6.4 6.53 6.4 6.5 82.7 82.7 0.5
2005-May-04 Wed 6.45 6.54 ### ### 292,843 ### 31.9 31.9 0.0
2005-May-03 Tue ### 6.75 6.45 6.47 505,978 3,339,454 ### ### 0.5
2005-May-02 Mon 6.51 6.78 6.51 ### 89.7 89.7 0.0
2005-Apr-29 Fri ### 6.74 6.5 6.57 ### ### ###
2005-Apr-28 Thu 6.81 6.83 6.72 6.75 470,625 3,188,484 ### ### 0.5
2005-Apr-27 Wed ### ### 6.86 6.86 299,226 1,026,345 26.2 26.2 0.5
2005-Apr-26 Tue ### 7.25 ### ### ### ### 0.0
2005-Apr-22 Fri 7.4 7.4 ### ### ### ### 0.0
2005-Apr-21 Thu ### ### 7.25 ### 305,678 1,108,082 31.2 31.2 0.0
2005-Apr-20 Wed 7.43 7.49 ### 7.43 726,082 2,719,177 72.6 72.6 ###
2005-Apr-19 Tue 7.21 7.45 7.21 7.4 ### ### 0.5
2005-Apr-18 Mon ### ### 7.21 7.21 195,848 ### ### ### ###
2005-Apr-15 Fri 7.5 7.5 ### 7.43 42.8 42.8 ###
2005-Apr-14 Thu 7.5 ### 7.45 7.58 212,425 791,283 86.5 86.5 ###
2005-Apr-13 Wed 7.56 ### 7.55 ### ### ### 0.0
2005-Apr-12 Tue 7.53 7.7 7.53 ### 800,879 ### ### ### 0.0
2005-Apr-11 Mon 7.79 7.82 ### 7.7 92,073 ### ### ### 0.6
2005-Apr-08 Fri ### ### 7.86 7.89 ### ### ###
2005-Apr-07 Thu ### ### ### ### 339,475 0 71.9 71.9 0.0
2005-Apr-06 Wed ### ### ### 8 23.3 23.3 ###
2005-Apr-05 Tue 7.82 ### 7.82 ### ### ### 0.0
2005-Apr-04 Mon 7.81 7.82 7.75 7.82 77.6 77.6 0.6
2005-Apr-01 Fri 7.72 7.86 7.72 7.82 76.4 76.4 0.6
2005-Mar-31 Thu 7.79 7.79 7.72 7.78 236,142 1,831,281 28.6 28.6 0.6
2005-Mar-30 Wed 7.84 7.84 7.75 7.79 1,812,471 ### 49.1 49.1 ###
2005-Mar-29 Tue ### 7.86 ### 7.84 321,758 ### 92.4 92.4 0.6
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed 7.51 ### 7.51 ### ### ### 0.0
2005-Mar-22 Tue 7.5 7.58 7.5 7.57 951,881 7,177,182 ### ### ###
2005-Mar-21 Mon ### ### 7.55 7.58 463,681 ### ### ### ###
2005-Mar-18 Fri ### ### 7.56 ### 599,779 ### 27.2 27.2 0.0
2005-Mar-17 Thu 7.59 7.7 7.52 ### 605,079 4,604,651 ### ### 0.0
2005-Mar-16 Wed 7.5 ### 7.49 7.49 1,067,545 3,997,956 33.0 33.0 ###
2005-Mar-15 Tue 7.42 7.5 7.42 7.47 76.9 76.9 ###
2005-Mar-14 Mon 7.49 7.5 ### 7.47 436,242 ### ### ### ###
2005-Mar-11 Fri 7.29 7.44 7.29 7.44 ### ### ###
2005-Mar-10 Thu ### ### ### ### 313,424 0 30.3 30.3 0.0
2005-Mar-09 Wed 7.45 7.56 7.4 7.4 137,172 1,026,046 ### ### 0.5
2005-Mar-08 Tue 7.46 7.55 7.46 7.5 309,922 ### 72.2 72.2 0.5
2005-Mar-07 Mon 7.48 7.51 7.45 7.45 144,078 ### 31.2 31.2 0.5
2005-Mar-04 Fri 7.5 7.52 7.4 7.48 212,979 1,588,823 ### ### 0.5
2005-Mar-03 Thu 7.52 7.72 7.49 7.58 73.9 73.9 ###
2005-Mar-02 Wed 7.41 7.54 7.41 7.52 478,584 ### 80.9 80.9 0.5
2005-Mar-01 Tue 7.51 7.55 ### 7.5 306,071 ### 32.9 32.9 0.5
2005-Feb-28 Mon 7.75 7.75 7.4 7.55 ### ### ###
2005-Feb-25 Fri ### 7.76 7.54 7.71 73.3 73.3 ###
2005-Feb-24 Thu ### 7.82 ### ### ### ### 0.0
2005-Feb-23 Wed ### ### 7.54 7.59 214,880 ### ### ### 0.5
2005-Feb-22 Tue ### ### 7.59 ### ### ### 0.0
2005-Feb-21 Mon 7.49 ### 7.48 ### 256,454 ### ### ### 0.0
2005-Feb-18 Fri 7.47 7.57 7.44 7.48 582,352 4,370,551 70.0 70.0 0.5
2005-Feb-17 Thu 7.53 7.8 ### 7.44 659,423 2,571,749 25.4 25.4 ###
2005-Feb-16 Wed 7.75 7.76 7.44 7.55 326,245 ### ### ### ###
2005-Feb-15 Tue 7.59 7.85 7.59 7.8 909,554 7,021,756 ### ### 0.6
2005-Feb-14 Mon 7.58 7.59 7.45 7.59 426,458 ### ### ### 0.5
2005-Feb-11 Fri 7.59 ### 7.55 7.57 274,280 ### ### ### ###
2005-Feb-10 Thu 7.71 7.71 7.54 7.55 230,656 1,758,752 19.3 19.3 ###
2005-Feb-09 Wed 7.56 7.82 7.54 7.72 86.4 86.4 ###
2005-Feb-08 Tue 7.42 7.53 7.4 7.53 513,740 ### ### ### 0.5
2005-Feb-07 Mon ### 7.43 ### 7.4 444,484 1,651,258 ### ### 0.5
2005-Feb-04 Fri ### ### ### ### 75.0 75.0 0.0
2005-Feb-03 Thu 7.42 7.42 ### ### 458,449 1,700,845 ### ### 0.0
2005-Feb-02 Wed 7.45 7.45 ### 7.42 ### ### 0.5
2005-Feb-01 Tue 7.5 7.51 7.41 7.45 ### ### 0.5
2005-Jan-31 Mon 7.27 7.53 7.26 7.5 537,044 3,971,440 ### ### 0.5
2005-Jan-28 Fri 7.2 7.27 ### 7.27 159,840 ### 77.4 77.4 ###
2005-Jan-27 Thu ### 7.2 ### 7.2 473,649 ### 93.5 93.5 0.5
2005-Jan-25 Tue 6.73 6.86 6.73 6.86 ### ### 0.5
2005-Jan-24 Mon 6.83 6.83 6.73 6.73 207,758 ### 20.8 20.8 ###
2005-Jan-21 Fri 6.78 6.86 6.78 6.85 ### ### ###
2005-Jan-20 Thu ### 6.77 ### 6.77 180,287 610,271 ### ### ###
2005-Jan-19 Wed 6.56 ### 6.55 ### 333,959 ### 81.9 81.9 0.0
2005-Jan-18 Tue ### ### 6.5 6.51 463,082 ### 21.7 21.7 ###
2005-Jan-17 Mon 6.55 ### 6.53 ### 283,681 ### 76.4 76.4 0.0
2005-Jan-14 Fri ### 6.53 ### 6.5 278,927 ### 89.6 89.6 0.5
2005-Jan-13 Thu ### 6.42 ### ### 697,786 ### 69.1 69.1 0.0
2005-Jan-12 Wed 6.25 6.25 ### 6.22 ### ### 0.4
2005-Jan-11 Tue ### ### 6.27 ### 239,922 752,155 21.0 21.0 0.0
2005-Jan-10 Mon ### 6.45 ### ### 182,147 587,424 71.1 71.1 0.0
2005-Jan-07 Fri 6.41 6.49 6.4 6.4 25.4 25.4 0.5
2005-Jan-06 Thu 6.49 6.5 ### ### 13.7 13.7 0.0
2005-Jan-05 Wed 6.56 6.56 6.46 6.49 ### ### ###
2005-Jan-04 Tue 6.45 6.54 6.45 6.54 247,347 ### ### ### 0.5
2004-Dec-31 Fri 6.45 6.49 6.4 6.41 22,776 ### 17.9 17.9 0.5
2004-Dec-30 Thu ### 6.48 ### 6.44 87.6 87.6 0.5
2004-Dec-29 Wed ### ### 6.28 ### 77.4 77.4 0.0
2004-Dec-24 Fri ### ### 6.26 ### 7,020 21,972 ### ### 0.0
2004-Dec-23 Thu ### 6.4 6.25 ### 53,274 336,958 19.6 19.6 0.0
2004-Dec-22 Wed ### ### ### ### 85,686 0 79.8 79.8 0.0
2004-Dec-21 Tue ### ### ### ### 318,349 0 27.7 27.7 0.0
2004-Dec-20 Mon 6.23 ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### 6.27 6.27 392,688 1,231,076 26.0 26.0 0.4
2004-Dec-16 Thu 6.48 6.48 6.27 ### ### ### 0.0
2004-Dec-15 Wed 6.26 ### 6.26 ### 173,128 ### ### ### 0.0
2004-Dec-14 Tue 6.27 ### 6.27 6.27 ### ### 0.4
2004-Dec-13 Mon 6.27 ### 6.26 6.27 76.7 76.7 0.4
2004-Dec-10 Fri ### 6.27 ### 6.26 211,278 662,356 79.8 79.8 0.4
2004-Dec-09 Thu ### ### ### ### 704,787 0 78.4 78.4 0.0
2004-Dec-08 Wed ### 6.2 ### ### ### ### 0.0
2004-Dec-07 Tue 6.28 ### 6.22 6.23 212,545 ### ### ### 0.4
2004-Dec-06 Mon 6.44 6.44 6.26 6.26 16.1 16.1 0.4
2004-Dec-03 Fri 6.5 6.5 ### 6.44 1,947,576 6,329,622 ### ### 0.5
2004-Dec-02 Thu ### 6.55 ### 6.47 ### ### 0.5
2004-Dec-01 Wed 6.25 ### 6.25 ### ### ### 0.0
2004-Nov-30 Tue 6.25 ### 6.25 ### 654,720 ### 75.1 75.1 0.0
2004-Nov-29 Mon 6.25 ### 6.2 ### ### ### 0.0
2004-Nov-26 Fri ### 6.25 ### 6.25 864,972 ### 85.1 85.1 ###
2004-Nov-25 Thu ### ### ### ### 368,559 0 86.4 86.4 0.0
2004-Nov-24 Wed ### ### ### ### 309,451 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### 6 595,142 0 66.3 66.3 0.4
2004-Nov-22 Mon ### ### 6 6 255,884 767,652 ### ### 0.4
2004-Nov-19 Fri ### ### ### ### 83.8 83.8 0.0
2004-Nov-18 Thu ### ### ### ### 375,623 0 27.7 27.7 0.0
2004-Nov-17 Wed ### ### ### ### 74.5 74.5 0.0
2004-Nov-16 Tue ### ### ### ### 800,172 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### ### ### 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed ### ### 5.89 ### 401,149 1,181,383 ### ### 0.0
2004-Nov-09 Tue 5.73 ### 5.73 ### 1,024,170 2,934,247 92.8 92.8 0.0
2004-Nov-08 Mon 5.8 5.8 5.71 5.78 721,253 ### ### ### 0.4
2004-Nov-05 Fri ### ### ### 5.87 4,630,883 0 27.7 27.7 ###
2004-Nov-04 Thu ### 6 ### 6 ### ### 0.4
2004-Nov-03 Wed 5.82 ### 5.82 ### 269,375 783,881 ### ### 0.0
2004-Nov-02 Tue 5.83 5.89 5.76 5.83 332,427 1,936,387 ### ### ###
2004-Nov-01 Mon ### ### 5.86 ### ### ### 0.0
2004-Oct-29 Fri 5.8 ### 5.8 ### 92.3 92.3 0.0
2004-Oct-28 Thu ### 5.75 ### 5.75 86.0 86.0 ###
2004-Oct-27 Wed 5.5 5.58 5.5 5.58 571,542 3,166,342 80.3 80.3 0.4
2004-Oct-26 Tue 5.51 5.53 5.47 5.5 ### ### 0.4
2004-Oct-25 Mon 5.53 5.55 5.48 5.52 35.4 35.4 0.4
2004-Oct-22 Fri ### ### 5.5 5.58 706,256 ### 24.7 24.7 0.4
2004-Oct-21 Thu 5.54 ### ### ### ### ### 0.0
2004-Oct-20 Wed 5.7 5.76 5.7 5.7 ### ### 0.4
2004-Oct-19 Tue 5.73 5.73 ### ### ### ### 0.0
2004-Oct-18 Mon 5.47 5.73 5.46 5.73 94.7 94.7 ###
2004-Oct-15 Fri ### 5.5 ### 5.45 ### ### ###
2004-Oct-14 Thu ### 5.45 ### 5.4 555,981 1,515,048 78.6 78.6 0.4
2004-Oct-13 Wed ### 5.45 ### ### 941,142 ### ### ### 0.0
2004-Oct-12 Tue 5.25 ### 5.24 ### 80.9 80.9 0.0
2004-Oct-11 Mon ### 5.24 ### 5.21 77.8 77.8 0.4
2004-Oct-08 Fri 5 ### ### ### 229,855 0 ### ### 0.0
2004-Oct-07 Thu ### 5 ### ### 601,281 ### 70.3 70.3 0.0
2004-Oct-06 Wed ### 5 ### ### 31.2 31.2 0.0
2004-Oct-05 Tue ### 5 ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 962,320 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 202,822 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 459,128 0 19.1 19.1 0.0
2004-Sep-23 Thu ### 5 4.88 5 443,883 2,192,782 ### ### 0.4
2004-Sep-22 Wed 4.85 ### 4.85 ### 1,098,042 2,662,751 78.4 78.4 0.0
2004-Sep-21 Tue 4.77 4.84 4.77 4.84 326,948 1,570,985 ### ### 0.3
2004-Sep-20 Mon 4.82 4.85 4.75 4.75 ### ### ###
2004-Sep-17 Fri 4.75 4.83 4.74 4.82 79.4 79.4 0.3
2004-Sep-16 Thu 4.7 4.75 ### 4.75 75.6 75.6 ###
2004-Sep-15 Wed 4.73 4.75 4.72 4.72 31.8 31.8 0.3
2004-Sep-14 Tue 4.75 4.75 4.73 4.74 29.1 29.1 0.3
2004-Sep-13 Mon 4.8 4.8 4.76 4.76 ### ### ###
2004-Sep-10 Fri 4.8 4.8 4.71 4.75 ### ### ###
2004-Sep-09 Thu 4.8 4.8 4.76 4.76 22.5 22.5 ###
2004-Sep-08 Wed 4.8 4.82 4.76 4.8 ### ### 0.3
2004-Sep-07 Tue 4.8 4.81 4.74 4.79 33.5 33.5 0.3
2004-Sep-06 Mon 4.82 4.82 4.8 4.82 543,675 2,615,076 71.2 71.2 0.3
2004-Sep-03 Fri 4.76 4.85 4.73 4.79 ### ### 0.3
2004-Sep-02 Thu ### 4.76 4.55 4.74 2,058,342 9,581,582 86.6 86.6 0.3
2004-Sep-01 Wed 4.87 4.87 ### ### 2,171,246 5,286,984 7.0 7.0 0.0
2004-Aug-31 Tue ### ### 4.87 4.89 2,476,073 ### ### ### ###
2004-Aug-30 Mon ### ### ### ### 403,240 0 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 954,859 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 572,677 0 29.6 29.6 0.0
2004-Aug-25 Wed ### ### ### ### 603,857 0 71.4 71.4 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 398,556 0 67.1 67.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 24.0 24.0 0.0
2004-Aug-18 Wed ### ### ### ### 33.1 33.1 0.0
2004-Aug-17 Tue ### ### ### ### 73.9 73.9 0.0
2004-Aug-16 Mon ### ### ### ### 169,249 0 ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 267,374 0 30.0 30.0 0.0
2004-Aug-12 Thu ### 5.21 ### ### 412,623 1,074,882 30.9 30.9 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue ### ### ### ### 138,426 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu 5.2 5.2 ### ### ### ### 0.0
2004-Aug-04 Wed 5.22 5.23 ### ### 28.9 28.9 0.0
2004-Aug-03 Tue ### 5.22 ### ### 753,278 1,966,055 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 106,350 0 68.4 68.4 0.0
2004-Jul-30 Fri ### 5.22 ### ### 327,481 854,725 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 326,050 0 33.5 33.5 0.0
2004-Jul-28 Wed ### ### ### ### 30.4 30.4 0.0
2004-Jul-27 Tue ### ### ### ### 28.6 28.6 0.0
2004-Jul-26 Mon ### ### ### ### 139,322 0 75.3 75.3 0.0
2004-Jul-23 Fri ### ### ### ### 155,583 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 86,359 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 532,578 0 32.3 32.3 0.0
2004-Jul-19 Mon ### ### ### ### 74.3 74.3 0.0
2004-Jul-16 Fri ### ### ### ### 25.5 25.5 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### 28.3 28.3 0.0
2004-Jul-13 Tue ### ### ### ### 345,023 0 73.6 73.6 0.0
2004-Jul-12 Mon 5.2 5.2 ### ### 256,788 667,648 25.6 25.6 0.0
2004-Jul-09 Fri ### ### ### ### 69.0 69.0 0.0
2004-Jul-08 Thu ### ### ### ### 1,040,825 0 ### ### 0.0
2004-Jul-07 Wed 5.2 5.2 ### ### ### ### 0.0
2004-Jul-06 Tue ### 5.22 ### 5.22 332,021 866,574 ### ### 0.4
2004-Jul-05 Mon ### ### ### ### 20.9 20.9 0.0
2004-Jul-02 Fri 5.23 5.28 ### ### ### ### 0.0
2004-Jul-01 Thu ### 5.25 ### 5.22 351,748 ### ### ### 0.4
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue 5.21 5.21 ### ### 266,646 ### ### ### 0.0
2004-Jun-28 Mon 5.29 5.29 5.22 5.23 153,283 ### 25.8 25.8 ###
2004-Jun-25 Fri ### ### 5.26 5.29 32.6 32.6 0.4
2004-Jun-24 Thu 5.29 ### 5.24 ### 561,284 ### ### ### 0.0
2004-Jun-23 Wed ### ### 5.24 5.29 31.6 31.6 0.4
2004-Jun-22 Tue 5.21 ### 5.21 ### 88.4 88.4 0.0
2004-Jun-21 Mon 5.23 5.23 5.2 5.22 ### ### 0.4
2004-Jun-18 Fri 5.24 5.25 ### ### 286,627 ### 23.9 23.9 0.0
2004-Jun-17 Thu ### 5.2 ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 477,588 0 77.4 77.4 0.0
2004-Jun-15 Tue ### ### ### ### 256,554 0 ### ### 0.0
2004-Jun-14 Mon 5.2 5.25 ### ### ### ### 0.0
2004-Jun-11 Fri 5.2 5.25 ### ### ### ### 0.0
2004-Jun-10 Thu ### 5.25 ### 5.2 859,780 2,256,922 83.7 83.7 ###
2004-Jun-09 Wed ### ### ### ### 1,846,180 0 ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 35.0 35.0 0.0
2004-Jun-07 Mon ### ### ### ### 532,080 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 75.0 75.0 0.0
2004-Jun-02 Wed ### ### ### ### 566,027 0 77.1 77.1 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 326,624 0 ### ### 0.0
2004-May-28 Fri ### ### ### ### 577,025 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 190,751 0 ### ### 0.0
2004-May-26 Wed ### ### ### ### ### ### 0.0
2004-May-25 Tue ### ### ### ### 135,872 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 146,947 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### 23.7 23.7 0.0
2004-May-20 Thu ### ### ### ### 266,326 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### 5.2 ### ### 401,470 1,043,822 79.8 79.8 0.0
2004-May-14 Fri ### ### ### ### 398,851 0 82.6 82.6 0.0
2004-May-13 Thu ### ### ### ### ### ### 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 78.1 78.1 0.0
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### ### ### 0.0
2004-May-06 Thu ### ### ### ### 170,446 0 ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 336,227 0 74.8 74.8 0.0
2004-May-03 Mon ### ### ### ### 79.6 79.6 0.0
2004-Apr-30 Fri ### ### ### ### 30.3 30.3 0.0
2004-Apr-29 Thu ### ### ### ### 244,140 0 83.0 83.0 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 87.3 87.3 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 68.1 68.1 0.0
2004-Apr-22 Thu ### ### ### ### ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 81.4 81.4 0.0
2004-Apr-16 Fri ### ### ### ### 85.6 85.6 0.0
2004-Apr-15 Thu 5.2 5.23 ### ### 15.6 15.6 0.0
2004-Apr-14 Wed 5.25 ### 5.25 ### ### ### 0.0
2004-Apr-13 Tue ### ### 5.25 5.26 220,526 578,880 21.6 21.6 0.4
2004-Apr-08 Thu 5.2 ### 5.2 ### 227,722 592,077 ### ### 0.0
2004-Apr-07 Wed 5.26 5.28 5.21 5.21 ### ### 0.4
2004-Apr-06 Tue ### ### 5.2 5.26 ### ### 0.4
2004-Apr-05 Mon 5.23 ### 5.23 ### ### ### 0.0
2004-Apr-02 Fri 5.26 5.26 ### 5.2 272,245 ### ### ### ###
2004-Apr-01 Thu ### ### 5.23 5.27 20.6 20.6 ###
2004-Mar-31 Wed ### 5.28 ### 5.28 397,480 1,049,347 ### ### 0.4
2004-Mar-30 Tue 5.2 5.22 ### 5.22 264,587 690,572 72.6 72.6 0.4
2004-Mar-29 Mon 5.26 ### 5.23 5.28 606,323 ### ### ### 0.4
2004-Mar-26 Fri ### ### 5.25 5.25 ### ### 0.4
2004-Mar-25 Thu ### 5.28 ### 5.27 ### ### ###
2004-Mar-24 Wed ### ### ### ### 81.8 81.8 0.0
2004-Mar-23 Tue ### ### ### ### 674,956 0 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 321,851 0 39.9 39.9 0.0
2004-Mar-19 Fri ### ### ### ### 909,627 0 11.6 11.6 0.0
2004-Mar-18 Thu ### ### ### ### 1,645,683 0 75.3 75.3 0.0
2004-Mar-17 Wed ### ### ### ### 696,652 0 82.0 82.0 0.0
2004-Mar-16 Tue ### ### ### ### 22.1 22.1 0.0
2004-Mar-15 Mon ### 5.21 ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### 5 ### 533,143 1,332,857 ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 33.8 33.8 0.0
2004-Mar-09 Tue 5.29 5.29 ### ### ### ### 0.0
2004-Mar-08 Mon ### ### 5.29 ### 81,856 ### 27.4 27.4 0.0
2004-Mar-05 Fri 7.5 7.52 7.4 7.48 212,979 1,588,823 ### ### 0.5
2004-Mar-04 Thu ### ### ### ### 27.9 27.9 0.0
2004-Mar-03 Wed ### 5.42 ### ### 127,786 ### 71.3 71.3 0.0
2004-Mar-02 Tue ### 5.43 ### 5.43 ### ### 0.4
2004-Mar-01 Mon ### ### ### ### 716,786 0 ### ### 0.0
2004-Feb-27 Fri ### 5.42 ### 5.4 71.0 71.0 0.4
2004-Feb-26 Thu 5.46 5.5 ### 5.4 ### ### 0.4
2004-Feb-25 Wed 5.47 5.53 ### 5.53 79.5 79.5 ###
2004-Feb-24 Tue ### ### 5.43 5.48 832,984 2,261,551 15.7 15.7 ###
2004-Feb-23 Mon 5.73 5.73 ### ### ### ### 0.0
2004-Feb-20 Fri 5.74 5.75 5.71 5.75 ### ### ###
2004-Feb-19 Thu ### 5.75 ### 5.75 123,550 ### ### ### ###
2004-Feb-18 Wed ### ### ### ### 348,849 0 27.3 27.3 0.0
2004-Feb-17 Tue ### ### ### ### 28.7 28.7 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 239,856 0 29.6 29.6 0.0
2004-Feb-12 Thu 5.72 5.77 ### ### 288,241 831,575 18.6 18.6 0.0
2004-Feb-11 Wed 5.77 5.77 ### 5.72 25.4 25.4 0.4
2004-Feb-10 Tue 5.8 5.83 5.72 5.78 134,644 ### ### ### 0.4
2004-Feb-09 Mon 5.7 5.83 5.7 5.8 ### ### 0.4
2004-Feb-06 Fri 5.71 5.73 ### ### 157,927 ### ### ### 0.0
2004-Feb-05 Thu 5.78 5.78 5.7 5.72 247,281 ### 27.5 27.5 0.4
2004-Feb-04 Wed 5.77 5.83 5.77 5.78 750,248 ### ### ### 0.4
2004-Feb-03 Tue 5.84 5.86 5.77 5.77 183,942 1,069,622 27.5 27.5 0.4
2004-Feb-02 Mon 5.75 5.85 5.75 5.85 77,271 448,171 85.6 85.6 0.4
2004-Jan-30 Fri 5.74 5.84 5.74 5.78 155,222 ### ### ### 0.4
2004-Jan-29 Thu 5.8 5.8 5.73 5.75 ### ### ###
2004-Jan-28 Wed ### ### 5.8 5.85 411,873 ### 32.6 32.6 0.4
2004-Jan-27 Tue ### 6 ### ### 131,348 394,044 40.5 40.5 0.0
2004-Jan-23 Fri ### 6 ### 6 219,947 659,841 ### ### 0.4
2004-Jan-22 Thu 6 ### ### ### 200,974 0 ### ### 0.0
2004-Jan-21 Wed 6 6 ### 6 70.2 70.2 0.4
2004-Jan-20 Tue ### ### ### ### ### ### 0.0
2004-Jan-19 Mon ### ### 5.87 ### 193,283 567,285 75.5 75.5 0.0
2004-Jan-16 Fri ### ### 5.86 5.89 34.7 34.7 ###
2004-Jan-15 Thu ### ### 5.85 ### 24.7 24.7 0.0
2004-Jan-14 Wed 6 6 ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 291,170 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 73.3 73.3 0.0
2004-Jan-09 Fri ### ### ### 6 27.1 27.1 0.4
2004-Jan-08 Thu ### ### ### ### 137,120 0 18.7 18.7 0.0
2004-Jan-07 Wed ### ### ### ### 845,854 0 31.9 31.9 0.0
2004-Jan-06 Tue ### ### ### ### 243,971 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 307,478 0 34.2 34.2 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 194,828 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 22.5 22.5 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue 5.83 ### 5.8 ### 84.1 84.1 0.0
2003-Dec-22 Mon 5.75 5.86 5.75 5.85 517,872 3,006,246 82.6 82.6 0.4
2003-Dec-19 Fri ### 5.74 5.59 5.74 75.3 75.3 0.4
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 72.7 72.7 0.0
2003-Dec-16 Tue 5.7 5.71 ### ### 689,979 ### ### ### 0.0
2003-Dec-15 Mon 5.71 5.79 5.53 5.73 995,972 ### 72.8 72.8 ###
2003-Dec-12 Fri 5.49 ### 5.45 ### 151,987 ### ### ### 0.0
2003-Dec-11 Thu 5.46 5.54 5.42 5.5 287,174 ### 79.9 79.9 0.4
2003-Dec-10 Wed 5.52 5.52 5.47 5.48 ### ### ###
2003-Dec-09 Tue ### ### 5.54 5.57 ### ### 0.4
2003-Dec-08 Mon ### ### 5.5 5.56 165,454 ### 23.6 23.6 0.4
2003-Dec-05 Fri 5.42 ### 5.42 ### 475,458 ### 92.9 92.9 0.0
2003-Dec-04 Thu 5.47 5.47 5.43 5.43 662,856 ### 27.2 27.2 0.4
2003-Dec-03 Wed 5.44 5.48 ### 5.48 73.4 73.4 ###
2003-Dec-02 Tue 5.45 5.48 ### ### 22.7 22.7 0.0
2003-Dec-01 Mon ### 5.47 5.25 5.4 1,208,257 6,476,257 84.9 84.9 0.4
2003-Nov-28 Fri ### ### 5.28 5.28 18.1 18.1 0.4
2003-Nov-27 Thu 5.42 5.47 ### ### ### ### 0.0
2003-Nov-26 Wed 5.41 5.45 ### 5.42 ### ### 0.4
2003-Nov-25 Tue 5.44 5.5 ### 5.4 227,352 ### 31.4 31.4 0.4
2003-Nov-24 Mon 5.47 5.5 5.42 5.43 160,548 ### 33.0 33.0 0.4
2003-Nov-21 Fri 5.45 5.56 5.45 5.53 247,275 1,361,248 82.8 82.8 ###
2003-Nov-20 Thu 5.58 ### 5.47 5.47 366,727 ### ### ### ###
2003-Nov-19 Wed 5.56 ### 5.55 5.58 ### ### 0.4
2003-Nov-18 Tue 5.7 5.7 5.47 5.59 28.7 28.7 ###
2003-Nov-17 Mon 5.84 5.86 5.73 5.73 24.6 24.6 ###
2003-Nov-14 Fri 6 ### 5.8 5.85 145,881 423,054 14.0 14.0 0.4
2003-Nov-13 Thu ### ### 6 ### ### ### 0.0
2003-Nov-12 Wed ### ### ### ### 758,189 0 ### ### 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon 6 ### ### ### 82.7 82.7 0.0
2003-Nov-07 Fri 6 ### ### ### 607,120 0 ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 574,242 0 ### ### 0.0
2003-Nov-05 Wed ### ### ### ### 562,746 0 41.3 41.3 0.0
2003-Nov-04 Tue ### 6.23 ### ### 80.3 80.3 0.0
2003-Nov-03 Mon 6 ### ### ### 86.1 86.1 0.0
2003-Oct-31 Fri ### ### ### ### ### ### 0.0
2003-Oct-30 Thu ### ### 5.84 ### 880,340 ### 68.0 68.0 0.0
2003-Oct-29 Wed ### ### ### ### 8.4 8.4 0.0
2003-Oct-28 Tue ### 6.22 ### 6.2 2,220,286 6,905,089 ### ### 0.4
2003-Oct-27 Mon ### ### 5.88 ### ### ### 0.0
2003-Oct-24 Fri 5.79 5.81 5.77 5.79 74.3 74.3 ###
2003-Oct-23 Thu ### ### 5.71 5.79 22.0 22.0 ###
2003-Oct-22 Wed 6 ### ### ### 32.4 32.4 0.0
2003-Oct-21 Tue 6.21 6.25 ### ### 815,920 2,549,750 ### ### 0.0
2003-Oct-20 Mon ### 6.28 ### 6.22 275,887 866,285 76.6 76.6 0.4
2003-Oct-17 Fri ### ### ### ### 67.9 67.9 0.0
2003-Oct-16 Thu ### ### ### ### 1,320,153 0 69.3 69.3 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 1,018,820 0 71.8 71.8 0.0
2003-Oct-13 Mon ### ### ### ### 654,448 0 68.0 68.0 0.0
2003-Oct-10 Fri ### ### ### ### ### ### 0.0
2003-Oct-09 Thu ### 5.86 ### 5.86 ### ### 0.4
2003-Oct-08 Wed ### ### 5.59 ### 804,286 2,247,979 ### ### 0.0
2003-Oct-07 Tue ### ### 5.58 ### 22.5 22.5 0.0
2003-Oct-06 Mon ### ### 5.59 ### 181,127 506,249 69.9 69.9 0.0
2003-Oct-03 Fri ### ### ### ### 209,370 0 28.7 28.7 0.0
2003-Oct-02 Thu ### ### ### ### 66.8 66.8 0.0
2003-Oct-01 Wed 5.7 5.7 5.59 ### 25.0 25.0 0.0
2003-Sep-30 Tue 5.55 5.73 5.55 5.73 444,123 2,504,853 ### ### ###
2003-Sep-29 Mon 5.58 ### 5.55 5.57 34.2 34.2 0.4
2003-Sep-26 Fri 5.5 ### 5.5 ### 596,477 ### 81.7 81.7 0.0
2003-Sep-25 Thu 5.45 5.53 5.41 5.5 ### ### 0.4
2003-Sep-24 Wed ### 5.52 ### 5.52 83.1 83.1 0.4
2003-Sep-23 Tue 5.48 5.5 5.4 5.4 25.2 25.2 0.4
2003-Sep-22 Mon ### ### 5.49 5.49 165,688 ### ### ### 0.4
2003-Sep-19 Fri ### ### ### ### 449,372 0 64.3 64.3 0.0
2003-Sep-18 Thu 5.58 5.58 5.48 5.58 ### ### 0.4
2003-Sep-17 Wed 5.55 5.55 5.43 5.54 361,473 1,984,486 33.5 33.5 0.4
2003-Sep-16 Tue ### 5.5 ### 5.5 85.2 85.2 0.4
2003-Sep-15 Mon 5.41 5.41 ### ### 30.8 30.8 0.0
2003-Sep-12 Fri ### 5.42 ### 5.41 ### ### ###
2003-Sep-11 Thu ### ### ### ### 78.9 78.9 0.0
2003-Sep-10 Wed ### 5.42 ### ### 638,245 1,729,643 ### ### 0.0
2003-Sep-09 Tue 5.41 5.42 ### 5.42 70.3 70.3 0.4
2003-Sep-08 Mon 5.41 5.45 ### 5.41 555,070 ### ### ### ###
2003-Sep-05 Fri 5.4 5.47 ### 5.4 639,382 ### ### ### 0.4
2003-Sep-04 Thu ### 5.55 ### 5.4 ### ### 0.4
2003-Sep-03 Wed 5.86 ### ### ### 2,371,889 0 1.2 1.2 0.0
2003-Sep-02 Tue 5.7 5.79 ### 5.75 74.6 74.6 ###
2003-Sep-01 Mon 5.58 5.7 5.57 ### 79.6 79.6 0.0
2003-Aug-29 Fri ### ### 5.58 5.59 3,072,784 ### 30.0 30.0 ###
2003-Aug-28 Thu 5.55 ### 5.55 ### 76.8 76.8 0.0
2003-Aug-27 Wed 5.45 5.57 5.43 5.55 432,359 2,377,974 81.6 81.6 ###
2003-Aug-26 Tue 5.45 5.46 5.43 5.45 71.6 71.6 ###
2003-Aug-25 Mon 5.46 5.48 5.44 5.44 534,157 ### ### ### 0.4
2003-Aug-22 Fri 5.44 5.47 5.44 5.45 69.9 69.9 ###
2003-Aug-21 Thu 5.42 5.46 5.41 5.43 729,042 3,962,343 ### ### 0.4
2003-Aug-20 Wed 5.47 5.47 5.4 5.4 25.4 25.4 0.4
2003-Aug-19 Tue 5.41 5.48 5.41 5.48 ### ### ###
2003-Aug-18 Mon ### ### ### ### 249,920 0 ### ### 0.0
2003-Aug-15 Fri ### ### 5.29 ### ### ### 0.0
2003-Aug-14 Thu ### 5.4 ### ### ### ### 0.0
2003-Aug-13 Wed 5.4 5.47 ### 5.45 187,021 ### ### ### ###
2003-Aug-12 Tue ### 5.43 ### ### 408,147 ### 33.1 33.1 0.0
2003-Aug-11 Mon ### 5.4 ### ### 753,421 ### ### ### 0.0
2003-Aug-08 Fri ### 5.4 ### ### 550,843 1,487,276 ### ### 0.0
2003-Aug-07 Thu 5.23 ### 5.23 ### 709,872 ### ### ### 0.0
2003-Aug-06 Wed 5.28 5.29 5.23 5.23 617,977 3,250,559 ### ### ###
2003-Aug-05 Tue 5.26 ### 5.22 ### 75.4 75.4 0.0
2003-Aug-04 Mon 5.27 5.27 5.21 5.25 ### ### 0.4
2003-Aug-01 Fri ### ### 5.25 5.27 18.6 18.6 ###
2003-Jul-31 Thu 5.24 ### 5.24 ### ### ### 0.0
2003-Jul-30 Wed ### ### 5.24 5.24 16.8 16.8 0.4
2003-Jul-29 Tue ### ### 5.28 ### 506,820 ### 71.3 71.3 0.0
2003-Jul-28 Mon ### 5.4 ### ### 18.1 18.1 0.0
2003-Jul-25 Fri ### ### ### ### 885,584 0 ### ### 0.0
2003-Jul-24 Thu 5.2 5.24 ### ### ### ### 0.0
2003-Jul-23 Wed 5.28 ### 5.23 5.23 21.0 21.0 ###
2003-Jul-22 Tue 5.26 ### 5.23 5.28 684,244 ### 78.3 78.3 0.4
2003-Jul-21 Mon 5.25 ### 5.25 5.28 75.7 75.7 0.4
2003-Jul-18 Fri ### 5.28 ### 5.25 82.0 82.0 0.4
2003-Jul-17 Thu 5.28 5.28 ### ### 598,251 1,579,382 15.6 15.6 0.0
2003-Jul-16 Wed 5.25 ### 5.2 5.28 ### ### 0.4
2003-Jul-15 Tue ### ### 5.22 5.25 1,762,476 ### 21.3 21.3 0.4
2003-Jul-14 Mon ### 5.45 ### ### ### ### 0.0
2003-Jul-11 Fri ### ### 5.25 ### 221,688 ### ### ### 0.0
2003-Jul-10 Thu 5.28 ### 5.25 ### ### ### 0.0
2003-Jul-09 Wed 5.26 ### 5.25 5.29 71.4 71.4 0.4
2003-Jul-08 Tue 5.28 ### 5.21 5.24 ### ### 0.4
2003-Jul-07 Mon ### 5.22 ### 5.2 335,176 ### 80.0 80.0 ###
2003-Jul-04 Fri ### ### ### ### 1,862,021 0 75.4 75.4 0.0
2003-Jul-03 Thu ### ### ### ### 750,987 0 90.6 90.6 0.0
2003-Jul-02 Wed 4.85 4.89 4.82 4.89 73.0 73.0 ###
2003-Jul-01 Tue 4.76 4.83 4.75 4.81 1,488,045 ### ### ### ###
2003-Jun-30 Mon 4.8 4.8 4.72 4.75 379,779 1,807,748 28.0 28.0 ###
2003-Jun-27 Fri 4.78 4.8 4.75 4.78 ### ### ###
2003-Jun-25 Wed 4.85 4.85 4.8 4.82 1,048,782 5,060,373 ### ### 0.3
2003-Jun-24 Tue 4.79 4.87 4.79 4.85 ### ### ###
2003-Jun-23 Mon 4.8 4.88 4.78 4.78 30.2 30.2 ###
2003-Jun-20 Fri 4.74 4.75 4.71 4.75 70.4 70.4 ###
2003-Jun-19 Thu 4.7 4.76 4.7 4.74 78.9 78.9 0.3
2003-Jun-18 Wed 4.84 4.84 4.76 4.8 ### ### 0.3
2003-Jun-17 Tue 4.88 4.88 4.83 4.86 ### ### 0.3
2003-Jun-16 Mon 4.85 ### 4.8 4.81 572,376 ### 20.6 20.6 ###
2003-Jun-13 Fri ### ### 4.85 ### 23.9 23.9 0.0
2003-Jun-12 Thu ### ### ### ### 208,286 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### 4.89 ### 593,722 1,451,650 ### ### 0.0
2003-Jun-06 Fri ### ### 4.89 ### 377,374 922,679 ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 825,828 0 72.2 72.2 0.0
2003-Jun-04 Wed 4.88 ### 4.84 4.84 24.3 24.3 0.3
2003-Jun-03 Tue ### ### 4.86 4.87 544,547 1,323,249 28.5 28.5 0.3
2003-Jun-02 Mon ### ### 4.89 4.89 166,772 407,757 ### ### ###
2003-May-30 Fri 4.88 4.89 4.85 4.89 1,474,484 ### 71.2 71.2 ###
2003-May-29 Thu 4.8 ### 4.8 4.84 79.4 79.4 0.3
2003-May-28 Wed ### 4.8 ### 4.79 600,829 1,441,989 88.4 88.4 0.3
2003-May-27 Tue 4.7 4.7 ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 454,126 0 70.7 70.7 0.0
2003-May-23 Fri 4.55 ### 4.55 ### 1,747,980 3,976,654 89.7 89.7 0.0
2003-May-22 Thu 4.55 ### 4.54 4.55 ### ### 0.3
2003-May-21 Wed ### ### 4.53 4.56 11.3 11.3 0.3
2003-May-20 Tue ### 4.7 ### ### 219,153 ### ### ### 0.0
2003-May-19 Mon ### 4.7 ### 4.7 887,079 ### 74.2 74.2 0.3
2003-May-16 Fri 4.72 4.74 ### ### ### ### 0.0
2003-May-15 Thu ### 4.7 ### 4.7 ### ### 0.3
2003-May-14 Wed ### 4.75 ### ### ### ### 0.0
2003-May-13 Tue 4.5 4.7 4.5 ### 92.6 92.6 0.0
2003-May-12 Mon 4.43 4.47 4.43 4.45 ### ### 0.3
2003-May-09 Fri ### 4.41 ### ### 470,759 1,038,023 ### ### 0.0
2003-May-08 Thu 4.4 4.42 ### ### 20.0 20.0 0.0
2003-May-07 Wed 4.4 4.46 4.4 4.41 ### ### ###
2003-May-06 Tue ### ### ### ### 808,549 0 ### ### 0.0
2003-May-05 Mon ### ### 4.29 ### 208,879 448,045 ### ### 0.0
2003-May-02 Fri 4.27 ### 4.26 4.26 ### ### 0.3
2003-May-01 Thu 4.28 ### 4.25 4.27 342,125 ### ### ### ###
2003-Apr-30 Wed 4.25 4.28 4.23 4.26 ### ### 0.3
2003-Apr-29 Tue 4.25 4.27 4.23 4.25 1,048,143 ### 72.4 72.4 ###
2003-Apr-28 Mon 4.24 4.25 4.2 4.21 520,678 ### 27.9 27.9 ###
2003-Apr-24 Thu 4.25 4.26 4.22 4.26 413,576 ### ### ### 0.3
2003-Apr-23 Wed 4.27 4.27 4.21 4.23 ### ### 0.3
2003-Apr-22 Tue 4.25 4.27 4.21 4.27 174,550 ### ### ### ###
2003-Apr-17 Thu 4.24 4.25 4.2 4.21 139,944 ### 24.7 24.7 ###
2003-Apr-16 Wed ### ### ### ### 1,413,145 0 87.8 87.8 0.0
2003-Apr-15 Tue ### ### ### ### 407,859 0 74.4 74.4 0.0
2003-Apr-14 Mon ### 4.25 ### ### ### ### 0.0
2003-Apr-11 Fri ### ### ### ### ### ### 0.0
2003-Apr-10 Thu ### ### ### ### 2,131,924 0 ### ### 0.0
2003-Apr-09 Wed 4.25 4.28 ### ### 701,423 1,501,045 ### ### 0.0
2003-Apr-08 Tue ### ### 4.2 4.24 1,480,684 ### 12.0 12.0 0.3
2003-Apr-07 Mon 4.2 ### 4.2 ### ### ### 0.0
2003-Apr-04 Fri 4 4.2 4 ### 2,692,951 ### ### ### 0.0
2003-Apr-03 Thu 3.8 ### 3.78 ### ### ### 0.0
2003-Apr-02 Wed 3.75 3.77 3.71 3.75 78.6 78.6 0.3
2003-Apr-01 Tue 3.83 3.83 3.73 3.73 536,984 ### ### ### ###
2003-Mar-31 Mon ### ### 3.8 3.8 1,430,320 ### 10.9 10.9 ###
2003-Mar-28 Fri 3.89 ### 3.84 ### 827,358 1,588,527 78.1 78.1 0.0
2003-Mar-27 Thu 3.88 ### 3.83 3.86 547,746 ### ### ### 0.3
2003-Mar-26 Wed 3.74 3.83 3.74 3.83 677,823 ### 89.2 89.2 ###
2003-Mar-25 Tue 3.76 3.76 3.72 3.74 ### ### 0.3
2003-Mar-24 Mon 3.76 3.76 3.71 3.74 622,347 ### 33.5 33.5 0.3
2003-Mar-21 Fri 3.8 3.8 3.74 3.75 727,387 2,742,248 15.6 15.6 0.3
2003-Mar-20 Thu 3.76 3.83 3.74 3.76 1,012,482 3,832,244 ### ### 0.3
2003-Mar-19 Wed 3.76 3.76 ### 3.71 678,247 ### ### ### ###
2003-Mar-18 Tue ### 3.74 ### ### 788,248 1,474,023 ### ### 0.0
2003-Mar-17 Mon 3.7 3.7 3.59 ### 1,161,758 ### 15.0 15.0 0.0
2003-Mar-14 Fri ### ### ### ### 74.2 74.2 0.0
2003-Mar-13 Thu ### ### 3.55 3.55 5,646,221 10,022,042 25.9 25.9 ###
2003-Mar-12 Wed 3.7 3.7 3.56 3.56 11.6 11.6 0.3
2003-Mar-11 Tue ### 3.72 3.58 ### 558,821 ### 32.8 32.8 0.0
2003-Mar-10 Mon 3.75 3.79 3.7 3.72 117,645 440,580 ### ### 0.3
2003-Mar-07 Fri 3.82 3.82 ### 3.78 220,057 ### ### ### 0.3
2003-Mar-06 Thu 3.87 ### 3.82 3.82 1,331,444 2,543,058 ### ### 0.3
2003-Mar-05 Wed ### 3.85 ### 3.83 1,406,841 ### ### ### ###
2003-Mar-04 Tue ### ### 3.51 3.7 1,515,473 2,659,655 1.8 1.8 0.3
2003-Mar-03 Mon 3.78 3.84 3.78 3.8 77.5 77.5 ###
2003-Feb-28 Fri ### ### 3.78 3.78 982,555 1,857,028 6.0 6.0 0.3
2003-Feb-27 Thu ### ### 3.83 3.86 16.1 16.1 0.3
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 744,859 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 207,648 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 83.9 83.9 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 333,089 0 22.9 22.9 0.0
2003-Feb-18 Tue ### ### ### ### 485,387 0 19.8 19.8 0.0
2003-Feb-17 Mon 4.28 4.28 ### ### 9.4 9.4 0.0
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### 4.2 ### ### 4,765,324 10,007,180 ### ### 0.0
2003-Feb-12 Wed 4.2 4.23 ### 4.2 1,661,471 ### ### ### ###
2003-Feb-11 Tue ### ### 4.2 4.2 703,058 1,476,421 ### ### ###
2003-Feb-10 Mon 4.28 ### 4.23 4.28 ### ### 0.3
2003-Feb-07 Fri 4.43 4.43 4.28 ### ### ### 0.0
2003-Feb-06 Thu 4.4 4.42 4.28 ### 939,289 ### 29.2 29.2 0.0
2003-Feb-05 Wed 4.4 4.45 ### 4.45 ### ### 0.3
2003-Feb-04 Tue 4.52 4.52 4.26 4.4 13.2 13.2 0.3
2003-Feb-03 Mon 4.59 4.59 4.45 4.49 1,326,782 5,997,054 ### ### ###
2003-Jan-31 Fri ### ### 4.55 4.58 1,176,177 ### ### ### 0.3
2003-Jan-30 Thu 4.56 ### 4.55 4.57 72.0 72.0 ###
2003-Jan-29 Wed ### ### ### ### ### ### 0.0
2003-Jan-28 Tue 4.7 4.7 4.55 ### ### ### 0.0
2003-Jan-24 Fri ### 4.74 ### 4.7 86,924 ### ### ### 0.3
2003-Jan-23 Thu ### ### ### ### 429,676 0 ### ### 0.0
2003-Jan-22 Wed 4.8 4.8 ### 4.7 ### ### 0.3
2003-Jan-21 Tue 4.87 4.87 4.77 4.8 111,155 ### 21.4 21.4 0.3
2003-Jan-20 Mon ### ### 4.83 4.88 132,125 319,081 ### ### 0.3
2003-Jan-17 Fri ### ### 4.88 ### 835,055 ### ### ### 0.0
2003-Jan-16 Thu ### ### 4.87 ### 826,051 ### ### ### 0.0
2003-Jan-15 Wed ### ### 4.88 ### ### ### 0.0
2003-Jan-14 Tue ### ### 4.89 4.89 276,474 675,978 ### ### ###
2003-Jan-13 Mon 4.89 ### 4.87 ### 751,176 ### 72.6 72.6 0.0
2003-Jan-10 Fri 4.87 4.89 4.86 4.89 200,772 ### ### ### ###
2003-Jan-09 Thu 4.85 4.88 4.83 4.88 500,347 2,429,184 ### ### 0.3
2003-Jan-08 Wed 4.85 4.88 4.75 4.86 719,427 3,464,041 ### ### 0.3
2003-Jan-07 Tue ### ### 4.78 4.8 16.2 16.2 0.3
2003-Jan-06 Mon 4.75 ### 4.75 4.88 88.4 88.4 0.3
2003-Jan-03 Fri ### 4.72 ### 4.72 76.6 76.6 0.3
2003-Jan-02 Thu ### ### 4.57 ### 48,455 ### 80.4 80.4 0.0
2002-Dec-31 Tue ### ### 4.55 4.55 51,853 ### 14.1 14.1 0.3
2002-Dec-30 Mon 4.57 ### 4.55 4.58 55,472 ### 73.0 73.0 0.3
2002-Dec-27 Fri 4.54 4.59 4.54 4.59 ### ### 0.3
2002-Dec-24 Tue 4.54 4.57 4.49 4.52 ### ### 0.3
2002-Dec-23 Mon 4.5 4.55 4.49 4.5 1,507,620 6,814,442 71.0 71.0 ###
2002-Dec-20 Fri 4.5 4.55 4.48 4.5 67.1 67.1 ###
2002-Dec-19 Thu 4.5 4.54 4.49 4.5 67.3 67.3 ###
2002-Dec-18 Wed 4.51 4.55 4.51 4.53 368,957 1,671,375 ### ### ###
2002-Dec-17 Tue 4.57 ### 4.5 4.52 22.6 22.6 0.3
2002-Dec-16 Mon ### ### 4.57 ### 128,726 ### ### ### 0.0
2002-Dec-13 Fri 4.8 4.8 ### 4.7 769,454 1,846,689 13.7 13.7 0.3
2002-Dec-12 Thu 4.75 4.8 ### 4.8 206,129 ### ### ### 0.3
2002-Dec-11 Wed ### 4.75 ### 4.74 ### ### 0.3
2002-Dec-10 Tue 4.74 4.77 ### 4.73 ### ### 0.3
2002-Dec-09 Mon 4.79 4.82 4.75 4.77 ### ### ###
2002-Dec-06 Fri 4.77 4.79 4.75 4.77 72.8 72.8 ###
2002-Dec-05 Thu 4.8 4.83 4.78 4.78 25.7 25.7 ###
2002-Dec-04 Wed 4.77 4.81 4.75 4.79 ### ### 0.3
2002-Dec-03 Tue 4.71 4.84 4.71 4.84 91.5 91.5 0.3
2002-Dec-02 Mon ### 4.74 4.57 ### ### ### 0.0
2002-Nov-29 Fri 4.58 ### 4.54 ### 1,016,722 2,307,958 70.5 70.5 0.0
2002-Nov-28 Thu 4.54 4.58 4.5 4.5 23.8 23.8 ###
2002-Nov-27 Wed ### 4.7 4.51 4.51 ### ### 0.3
2002-Nov-26 Tue ### ### ### ### 1,861,925 0 77.9 77.9 0.0
2002-Nov-25 Mon 4.5 4.57 4.5 4.55 ### ### 0.3
2002-Nov-22 Fri 4.46 4.5 4.45 4.47 ### ### ###
2002-Nov-21 Thu 4.5 4.55 4.45 4.45 22.2 22.2 0.3
2002-Nov-20 Wed ### ### 4.44 4.48 1,373,976 3,050,226 ### ### ###
2002-Nov-19 Tue ### ### ### ### 1,697,259 0 ### ### 0.0
2002-Nov-18 Mon ### 4.78 ### ### 32.9 32.9 0.0
2002-Nov-15 Fri 4.7 4.7 ### ### 151,029 ### ### ### 0.0
2002-Nov-14 Thu 4.73 4.74 4.7 4.7 28.1 28.1 0.3
2002-Nov-13 Wed 4.83 4.84 ### ### 958,972 ### ### ### 0.0
2002-Nov-12 Tue 4.77 4.77 4.77 4.77 0 ###
2002-Nov-11 Mon ### ### 4.74 4.77 844,928 2,002,479 ### ### ###
2002-Nov-08 Fri ### ### ### ### 1,259,747 0 ### ### 0.0
2002-Nov-07 Thu 5 ### ### ### ### ### 0.0
2002-Nov-06 Wed ### 5 ### 5 624,429 1,561,072 85.5 85.5 0.4
2002-Nov-05 Tue ### ### 4.88 ### 620,086 ### ### ### 0.0
2002-Nov-04 Mon 4.85 ### 4.84 ### 160,029 387,270 80.3 80.3 0.0
2002-Nov-01 Fri 4.82 4.84 4.81 4.82 1,586,026 7,652,575 74.6 74.6 0.3
2002-Oct-31 Thu 4.79 4.83 4.75 4.83 867,022 ### ### ### 0.3
2002-Oct-30 Wed ### 4.81 ### 4.78 91.4 91.4 ###
2002-Oct-29 Tue 4.7 4.7 ### ### 1,044,171 ### 28.8 28.8 0.0
2002-Oct-28 Mon 4.74 4.78 ### 4.71 1,001,845 ### ### ### ###
2002-Oct-25 Fri 4.7 4.74 ### 4.74 1,467,551 ### ### ### 0.3
2002-Oct-24 Thu 4.73 4.73 ### 4.7 ### ### 0.3
2002-Oct-23 Wed 4.74 4.76 4.71 4.72 1,474,020 6,979,484 24.3 24.3 0.3
2002-Oct-22 Tue 4.72 4.73 ### 4.73 74.5 74.5 0.3
2002-Oct-21 Mon 4.81 ### 4.81 4.85 ### ### ###
2002-Oct-18 Fri 4.8 4.85 4.8 4.84 ### ### 0.3
2002-Oct-17 Thu 4.73 4.84 4.73 4.78 1,246,847 ### ### ### ###
2002-Oct-16 Wed 4.8 4.8 4.73 4.75 449,922 2,143,878 22.5 22.5 ###
2002-Oct-15 Tue 4.72 4.76 4.7 4.71 783,078 3,703,958 ### ### ###
2002-Oct-14 Mon 4.7 4.74 4.7 4.72 76.4 76.4 0.3
2002-Oct-11 Fri 4.74 4.74 4.7 4.7 ### ### 0.3
2002-Oct-10 Thu 4.72 4.81 ### 4.7 ### ### 0.3
2002-Oct-09 Wed 4.72 4.74 ### 4.7 36.6 36.6 0.3
2002-Oct-08 Tue 4.75 4.75 ### 4.7 24.9 24.9 0.3
2002-Oct-07 Mon 4.75 4.75 ### 4.71 ### ### ###
2002-Oct-04 Fri 4.77 4.77 4.76 4.76 1,143,350 ### 29.2 29.2 ###
2002-Oct-03 Thu 4.8 4.8 4.78 4.78 170,547 816,920 30.9 30.9 ###
2002-Oct-02 Wed 4.86 4.86 4.78 4.8 ### ### 0.3
2002-Oct-01 Tue ### ### 4.78 4.78 266,873 637,826 ### ### ###
2002-Sep-30 Mon 4.82 ### 4.77 ### ### ### 0.0
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu 4.88 ### 4.84 ### 292,543 707,954 81.8 81.8 0.0
2002-Sep-25 Wed 4.73 4.85 4.72 4.83 461,529 ### 92.8 92.8 0.3
2002-Sep-24 Tue 4.73 4.79 ### 4.76 666,623 ### ### ### ###
2002-Sep-23 Mon ### ### 4.75 4.75 828,951 1,968,758 ### ### ###
2002-Sep-20 Fri ### 5 4.87 ### 885,882 4,371,827 20.3 20.3 0.0
2002-Sep-19 Thu ### ### ### ### 1,525,948 0 ### ### 0.0
2002-Sep-18 Wed ### ### ### ### 1,423,785 0 28.8 28.8 0.0
2002-Sep-17 Tue ### ### ### ### 3,384,288 0 ### ### 0.0
2002-Sep-16 Mon ### ### ### ### 1,817,387 0 ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 22.2 22.2 0.0
2002-Sep-12 Thu 5.2 5.2 ### ### 24.1 24.1 0.0
2002-Sep-11 Wed ### 5.21 ### 5.21 368,541 960,049 75.8 75.8 0.4
2002-Sep-10 Tue 5.22 5.22 ### ### 24.5 24.5 0.0
2002-Sep-09 Mon 5.25 5.25 5.21 5.22 227,273 ### ### ### 0.4
2002-Sep-06 Fri 5.26 5.26 5.21 5.24 377,745 ### 33.9 33.9 0.4
2002-Sep-05 Thu 5.22 5.27 5.21 5.26 ### ### 0.4
2002-Sep-04 Wed ### ### ### 5.2 ### ### ###
2002-Sep-03 Tue ### 5.2 ### ### ### ### 0.0
2002-Sep-02 Mon 5.29 5.29 5.29 5.29 0 0.4
2002-Aug-30 Fri 5.25 ### 5.24 5.29 1,613,528 4,227,443 ### ### 0.4
2002-Aug-29 Thu 5.21 5.26 5.21 5.25 ### ### 0.4
2002-Aug-28 Wed ### 5.23 ### 5.21 1,212,151 3,169,774 76.8 76.8 0.4
2002-Aug-27 Tue ### 5.21 5 ### 1,045,285 5,336,179 77.5 77.5 0.0
2002-Aug-26 Mon 4.83 4.83 4.75 4.78 ### ### ###
2002-Aug-23 Fri 4.87 4.87 4.83 4.84 524,181 2,542,277 ### ### 0.3
2002-Aug-22 Thu 4.89 4.89 4.83 4.84 23.2 23.2 0.3
2002-Aug-21 Wed ### ### 4.82 4.86 504,944 ### ### ### 0.3
2002-Aug-20 Tue ### ### ### ### 934,070 0 13.5 13.5 0.0
2002-Aug-19 Mon ### 5 ### ### 374,226 ### ### ### 0.0
2002-Aug-16 Fri 5 ### ### ### 23.6 23.6 0.0
2002-Aug-15 Thu 4.88 ### 4.87 ### ### ### 0.0
2002-Aug-14 Wed 4.81 4.86 4.8 4.85 684,285 ### ### ### ###
2002-Aug-13 Tue ### ### 4.85 4.85 11.9 11.9 ###
2002-Aug-12 Mon ### ### ### ### 27.7 27.7 0.0
2002-Aug-09 Fri ### ### ### ### 668,345 0 17.1 17.1 0.0
2002-Aug-08 Thu 5 5 ### ### 916,255 ### 24.5 24.5 0.0
2002-Aug-07 Wed ### 5 4.89 ### 729,454 3,607,150 ### ### 0.0
2002-Aug-06 Tue ### ### 4.85 4.88 1,070,248 2,595,351 ### ### 0.3
2002-Aug-05 Mon ### ### ### ### 109,050 0 22.0 22.0 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu 5.42 5.42 ### ### ### ### 0.0
2002-Jul-31 Wed 5.45 5.49 ### 5.4 25.9 25.9 0.4
2002-Jul-30 Tue ### ### 5.42 5.46 12.4 12.4 ###
2002-Jul-29 Mon ### ### 5.54 ### 617,153 ### 23.8 23.8 0.0
2002-Jul-26 Fri 5.55 5.57 5.5 5.5 35.0 35.0 0.4
2002-Jul-25 Thu 5.57 ### 5.55 5.55 334,447 ### ### ### ###
2002-Jul-24 Wed 5.44 5.57 5.4 5.51 118,483 649,879 ### ### ###
2002-Jul-23 Tue 5.43 5.5 5.43 5.48 72.6 72.6 ###
2002-Jul-22 Mon ### 5.55 ### 5.46 144,857 401,978 74.4 74.4 ###
2002-Jul-19 Fri 5.51 5.51 5.41 5.49 ### ### 0.4
2002-Jul-18 Thu 5.51 ### 5.5 ### ### ### 0.0
2002-Jul-17 Wed 5.51 5.51 5.42 5.5 939,428 5,133,974 47.7 47.7 0.4
2002-Jul-16 Tue ### ### 5.53 5.53 24.2 24.2 ###
2002-Jul-15 Mon ### ### 5.58 ### 702,557 ### 80.8 80.8 0.0
2002-Jul-12 Fri 5.7 5.7 ### ### ### ### 0.0
2002-Jul-11 Thu ### 5.7 ### 5.7 472,121 1,345,544 81.3 81.3 0.4
2002-Jul-10 Wed 5.75 5.75 5.7 5.71 ### ### 0.4
2002-Jul-09 Tue ### 5.78 ### 5.76 1,135,882 ### ### ### ###
2002-Jul-08 Mon ### ### ### ### 78.9 78.9 0.0
2002-Jul-05 Fri 5.59 ### 5.56 5.56 129,252 359,320 25.6 25.6 0.4
2002-Jul-04 Thu 5.58 ### 5.55 5.58 72.6 72.6 0.4
2002-Jul-03 Wed ### ### 5.55 5.56 ### ### 0.4
2002-Jul-02 Tue ### ### 5.55 ### 289,655 ### ### ### 0.0
2002-Jul-01 Mon 5.53 5.58 5.51 5.55 156,387 ### 73.2 73.2 ###
2002-Jun-28 Fri ### ### 5.5 5.56 1,106,974 3,044,178 ### ### 0.4
2002-Jun-27 Thu 5.4 ### 5.4 ### ### ### 0.0
2002-Jun-26 Wed 5.5 5.52 ### ### 581,487 ### 26.4 26.4 0.0
2002-Jun-25 Tue ### ### 5.48 5.55 ### ### ###
2002-Jun-24 Mon ### ### ### ### 82.9 82.9 0.0
2002-Jun-21 Fri 5.57 ### 5.56 ### 690,483 1,919,542 78.6 78.6 0.0
2002-Jun-20 Thu 5.46 ### 5.43 5.57 414,548 ### ### ### 0.4
2002-Jun-19 Wed 5.51 5.52 5.43 5.45 1,232,071 6,745,588 ### ### ###
2002-Jun-18 Tue ### ### 5.5 5.5 747,851 ### 20.3 20.3 0.4
2002-Jun-17 Mon ### ### 5.46 5.59 ### ### ###
2002-Jun-14 Fri ### ### 5.52 5.59 238,642 658,651 ### ### ###
2002-Jun-13 Thu ### ### 5.56 ### 981,050 ### 76.8 76.8 0.0
2002-Jun-12 Wed ### ### 5.57 5.59 341,981 ### 36.8 36.8 ###
2002-Jun-11 Tue ### ### 5.57 ### 36.7 36.7 0.0
2002-Jun-07 Fri 5.75 5.75 ### ### 21.3 21.3 0.0
2002-Jun-06 Thu 5.8 5.8 ### 5.75 ### ### ###
2002-Jun-05 Wed 5.88 5.88 5.8 5.8 358,380 ### 25.3 25.3 0.4
2002-Jun-04 Tue 6 6 5.87 5.87 19.4 19.4 ###
2002-Jun-03 Mon ### ### ### 6 80.3 80.3 0.4
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### 70.3 70.3 0.0
2002-May-29 Wed ### 6 ### ### 72.3 72.3 0.0
2002-May-28 Tue ### ### ### 6 28.1 28.1 0.4
2002-May-27 Mon ### ### ### ### 24.2 24.2 0.0
2002-May-24 Fri ### ### ### ### 171,445 0 ### ### 0.0
2002-May-23 Thu ### ### ### 6 404,644 0 ### ### 0.4
2002-May-22 Wed ### ### ### ### 71.1 71.1 0.0
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon 6.23 6.23 ### ### ### ### 0.0
2002-May-17 Fri ### 6.23 ### ### 719,722 ### 71.3 71.3 0.0
2002-May-16 Thu ### ### ### ### 325,470 0 75.8 75.8 0.0
2002-May-15 Wed 5.86 ### 5.85 6 85.8 85.8 0.4
2002-May-14 Tue 5.82 5.86 5.77 5.85 688,941 ### ### ### 0.4
2002-May-13 Mon ### ### 5.79 5.79 21.5 21.5 ###
2002-May-10 Fri ### ### ### ### 395,477 0 ### ### 0.0
2002-May-09 Thu ### ### ### ### ### ### 0.0
2002-May-08 Wed ### ### ### ### 21.9 21.9 0.0
2002-May-07 Tue 6.23 6.23 ### ### 995,174 ### ### ### 0.0
2002-May-06 Mon ### 6.23 ### 6.23 312,329 ### 80.6 80.6 0.4
2002-May-03 Fri 6.21 6.25 ### ### 236,051 737,659 31.7 31.7 0.0
2002-May-02 Thu 6.25 6.25 ### ### ### ### 0.0
2002-May-01 Wed 6.24 6.25 6.22 6.23 ### ### 0.4
2002-Apr-30 Tue 6.29 6.29 6.22 6.25 ### ### ###
2002-Apr-29 Mon 6.4 6.4 ### ### 25.6 25.6 0.0
2002-Apr-26 Fri ### 6.46 ### 6.4 587,252 1,896,823 ### ### 0.5
2002-Apr-24 Wed 6.58 6.58 ### 6.46 1,972,359 ### 21.9 21.9 ###
2002-Apr-23 Tue 6.76 6.76 6.56 ### 1,078,123 ### 23.2 23.2 0.0
2002-Apr-22 Mon ### ### 6.85 ### ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 273,452 0 ### ### 0.0
2002-Apr-18 Thu 7 ### ### ### 30.2 30.2 0.0
2002-Apr-17 Wed ### 7 ### 7 73.9 73.9 0.5
2002-Apr-16 Tue 7 ### ### ### 1,312,373 0 ### ### 0.0
2002-Apr-15 Mon 7 ### 7 7 313,123 ### 71.2 71.2 0.5
2002-Apr-12 Fri ### ### 7 7 ### ### 0.5
2002-Apr-11 Thu ### ### ### ### 1,433,622 0 ### ### 0.0
2002-Apr-10 Wed ### ### ### ### 221,878 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### 1,079,421 0 37.9 37.9 0.0
2002-Apr-08 Mon ### ### ### ### 1,793,355 0 ### ### 0.0
2002-Apr-05 Fri 7.21 7.21 ### ### ### ### 0.0
2002-Apr-04 Thu ### 7.21 ### 7.2 ### ### 0.5
2002-Apr-03 Wed 7.25 7.29 ### ### 839,974 ### 27.8 27.8 0.0
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu 7.22 ### 7.22 ### 1,263,454 ### 82.4 82.4 0.0
2002-Mar-27 Wed ### ### 7.29 ### 955,584 ### 32.7 32.7 0.0
2002-Mar-26 Tue ### ### 7.26 7.28 1,178,821 4,279,120 27.4 27.4 0.5
2002-Mar-25 Mon 7.48 7.5 ### ### 57,272 214,770 25.7 25.7 0.0
2002-Mar-22 Fri ### 7.5 ### 7.49 164,380 616,425 78.9 78.9 ###
2002-Mar-21 Thu 7.45 7.45 ### 7.41 ### ### ###
2002-Mar-20 Wed 7.48 7.55 7.45 7.52 212,473 1,593,547 76.1 76.1 0.5
2002-Mar-19 Tue 7.5 7.55 7.46 7.53 419,188 ### ### ### 0.5
2002-Mar-18 Mon ### ### 7.53 7.58 206,880 ### 35.0 35.0 ###
2002-Mar-15 Fri 7.541 7.57 7.5 7.56 409,643 ### ### ### 0.5
2002-Mar-14 Thu 7.58 ### 7.49 7.55 283,843 ### ### ### ###
2002-Mar-13 Wed 7.56 ### 7.5 7.52 712,589 ### 30.9 30.9 0.5
2002-Mar-12 Tue 7.4 7.44 ### ### 171,225 636,957 ### ### 0.0
2002-Mar-11 Mon ### 7.48 ### 7.44 ### ### ###
2002-Mar-08 Fri ### ### ### ### 79,354 0 ### ### 0.0
2002-Mar-07 Thu 7.2 7.41 ### 7.347 350,381 ### ### ### 0.5
2002-Mar-06 Wed 7.27 7.27 7.2 7.2 ### ### 0.5
2002-Mar-05 Tue ### 7.24 ### 7.24 81.6 81.6 0.5
2002-Mar-04 Mon ### ### ### ### 316,770 0 29.6 29.6 0.0
2002-Mar-01 Fri ### ### ### ### 75.6 75.6 0.0
2002-Feb-28 Thu ### 7.2 ### ### 46,750 ### ### ### 0.0
2002-Feb-27 Wed 7.27 7.27 ### ### ### ### 0.0
2002-Feb-26 Tue 7.25 7.325 7.25 7.325 ### ### ###
2002-Feb-25 Mon 7.2 7.25 ### 7.22 77,754 281,858 75.0 75.0 0.5
2002-Feb-22 Fri ### 7.2 7 7.2 354,155 ### 80.3 80.3 0.5
2002-Feb-21 Thu ### 7.28 ### ### 73.6 73.6 0.0
2002-Feb-20 Wed 7.22 7.23 7 ### 653,044 ### 30.4 30.4 0.0
2002-Feb-19 Tue 7.25 ### 7.25 7.26 72.1 72.1 0.5
2002-Feb-18 Mon ### 7.4 ### ### 97,786 ### 33.8 33.8 0.0
2002-Feb-15 Fri ### 7.42 ### ### 387,472 1,437,521 71.4 71.4 0.0
2002-Feb-14 Thu ### ### 7.26 ### 279,947 ### ### ### 0.0
2002-Feb-13 Wed 7.25 ### 7.21 7.28 499,253 ### ### ### 0.5
2002-Feb-12 Tue 7.2 ### 7.2 7.28 80.7 80.7 0.5
2002-Feb-11 Mon ### 7.21 ### 7.2 1,431,658 5,161,127 ### ### 0.5
2002-Feb-08 Fri ### ### ### ### ### ### 0.0
2002-Feb-07 Thu ### ### ### ### 839,950 0 ### ### 0.0
2002-Feb-06 Wed 7.25 7.25 ### ### ### ### 0.0
2002-Feb-05 Tue 7.187 7.27 ### 7.25 76.0 76.0 0.5
2002-Feb-04 Mon 7.048 ### ### ### 220,384 0 81.2 81.2 0.0
2002-Feb-01 Fri 7 ### ### 7.041 ### ### 0.5
2002-Jan-31 Thu ### ### ### 7 ### ### 0.5
2002-Jan-30 Wed ### ### ### ### 213,452 0 74.6 74.6 0.0
2002-Jan-29 Tue ### ### 6.88 ### 72.9 72.9 0.0
2002-Jan-28 Mon 6.87 6.87 6.87 6.87 0 ###
2002-Jan-25 Fri 6.79 6.88 6.76 6.87 107,243 ### ### ### ###
2002-Jan-24 Thu 6.73 ### 6.71 ### 82,420 ### ### ### 0.0
2002-Jan-23 Wed 6.77 6.77 6.71 6.77 44,121 297,375 ### ### ###
2002-Jan-22 Tue ### 6.75 6.71 6.72 ### ### 0.5
2002-Jan-21 Mon 6.755 6.76 6.7 6.72 28.9 28.9 0.5
2002-Jan-18 Fri 6.77 6.8 6.74 6.75 998,971 ### 31.0 31.0 0.5
2002-Jan-17 Thu ### ### 6.77 6.78 1,225,686 4,148,947 ### ### 0.5
2002-Jan-16 Wed 6.85 ### 6.8 ### 1,224,142 4,162,082 74.6 74.6 0.0
2002-Jan-15 Tue ### ### 6.8 6.83 24.8 24.8 0.5
2002-Jan-14 Mon ### ### ### ### 70,371 0 ### ### 0.0
2002-Jan-11 Fri ### ### ### ### 70.5 70.5 0.0
2002-Jan-10 Thu 6.8 7 6.8 6.86 74.8 74.8 0.5
2002-Jan-09 Wed 6.86 6.88 6.8 6.8 ### ### 0.5
2002-Jan-08 Tue ### ### ### ### 141,575 0 19.1 19.1 0.0
2002-Jan-07 Mon ### ### ### 7 74.0 74.0 0.5
2002-Jan-04 Fri 6.82 ### 6.8 ### ### ### 0.0
2002-Jan-03 Thu ### ### 6.81 6.89 82,370 ### 35.4 35.4 0.5
2002-Jan-02 Wed ### ### 6.88 ### 137,652 473,522 61.8 61.8 0.0
2001-Dec-31 Mon ### ### 6.8 6.86 229,275 ### 26.3 26.3 0.5
2001-Dec-28 Fri ### ### ### ### 131,044 0 ### ### 0.0
2001-Dec-27 Thu 6.76 ### 6.76 ### 85.0 85.0 0.0
2001-Dec-24 Mon 6.87 6.87 6.79 6.8 17.6 17.6 0.5
2001-Dec-21 Fri ### ### 6.76 6.89 76.4 76.4 0.5
2001-Dec-20 Thu 6.74 6.82 6.71 6.82 168,048 1,136,844 83.7 83.7 0.5
2001-Dec-19 Wed 6.723 6.73 ### 6.7 200,957 676,220 ### ### 0.5
2001-Dec-18 Tue 6.56 6.75 6.55 ### 83.2 83.2 0.0
2001-Dec-17 Mon 6.55 ### ### ### ### ### 0.0
2001-Dec-14 Fri 6.7 6.7 6.52 6.549 150,240 993,086 12.8 12.8 0.5
2001-Dec-13 Thu 6.7 6.72 ### ### 366,343 ### ### ### 0.0
2001-Dec-12 Wed 6.83 6.83 6.7 6.73 454,024 3,071,472 ### ### ###
2001-Dec-11 Tue 6.86 6.89 6.82 6.85 ### ### ###
2001-Dec-10 Mon ### ### 6.86 6.89 24.9 24.9 0.5
2001-Dec-07 Fri 6.89 ### 6.81 ### 1,608,027 ### ### ### 0.0
2001-Dec-06 Thu ### ### 6.84 6.86 36.7 36.7 0.5
2001-Dec-05 Wed ### ### 6.85 ### 128,058 ### 34.6 34.6 0.0
2001-Dec-04 Tue 6.83 6.89 6.82 6.855 75.0 75.0 ###
2001-Dec-03 Mon 6.946 ### 6.8 ### 537,774 ### 25.9 25.9 0.0
2001-Nov-30 Fri 7 ### ### ### 556,555 0 26.5 26.5 0.0
2001-Nov-29 Thu ### ### ### ### 222,520 0 69.9 69.9 0.0
2001-Nov-28 Wed 7 ### ### ### 28.7 28.7 0.0
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 6.88 7 6.87 ### ### ### 0.0
2001-Nov-22 Thu 6.85 ### 6.82 6.86 211,585 ### ### ### 0.5
2001-Nov-21 Wed 6.73 6.86 ### 6.85 83.9 83.9 ###
2001-Nov-20 Tue 6.75 6.75 ### ### 515,750 1,740,656 ### ### 0.0
2001-Nov-19 Mon ### 6.71 ### 6.7 ### ### 0.5
2001-Nov-16 Fri ### ### 6.58 ### ### ### 0.0
2001-Nov-15 Thu ### ### 6.53 ### 922,256 ### ### ### 0.0
2001-Nov-14 Wed 6.7 6.71 6.52 ### 19.9 19.9 0.0
2001-Nov-13 Tue ### 6.71 6.52 6.7 ### ### 0.5
2001-Nov-12 Mon 6.628 ### 6.52 ### 304,288 991,978 32.4 32.4 0.0
2001-Nov-09 Fri 6.7 6.7 ### ### 1,163,288 ### ### ### 0.0
2001-Nov-08 Thu 6.7 6.78 6.7 6.73 276,950 1,866,643 ### ### ###
2001-Nov-07 Wed ### ### ### ### 433,774 0 ### ### 0.0
2001-Nov-06 Tue 6.53 ### 6.53 6.59 72.8 72.8 ###
2001-Nov-05 Mon ### ### 6.56 ### ### ### 0.0
2001-Nov-02 Fri ### 6.72 ### ### 359,123 1,206,653 21.3 21.3 0.0
2001-Nov-01 Thu 6.75 6.85 6.75 6.77 363,953 2,474,880 ### ### ###
2001-Oct-31 Wed 6.76 6.8 6.7 6.7 ### ### 0.5
2001-Oct-30 Tue 6.888 6.888 6.71 6.76 18.2 18.2 0.5
2001-Oct-29 Mon 7 7 6.87 ### 308,057 2,136,375 ### ### 0.0
2001-Oct-26 Fri 6.957 ### ### ### 30.0 30.0 0.0
2001-Oct-25 Thu ### ### ### ### 89.5 89.5 0.0
2001-Oct-24 Wed 6.57 ### 6.57 ### 75.5 75.5 0.0
2001-Oct-23 Tue 6.58 ### 6.56 6.57 483,072 1,584,476 31.9 31.9 ###
2001-Oct-22 Mon 6.58 ### 6.56 6.59 72.6 72.6 ###
2001-Oct-19 Fri ### ### 6.5 ### 28.3 28.3 0.0
2001-Oct-18 Thu 6.45 ### 6.43 ### 89.1 89.1 0.0
2001-Oct-17 Wed ### 6.52 ### 6.45 67.6 67.6 ###
2001-Oct-16 Tue 6.44 6.48 6.42 6.45 70.6 70.6 ###
2001-Oct-15 Mon 6.54 ### 6.4 6.42 1,116,543 ### 19.7 19.7 0.5
2001-Oct-12 Fri ### ### 6.5 6.53 297,583 967,144 26.4 26.4 ###
2001-Oct-11 Thu 6.52 6.59 6.49 6.54 455,077 ### ### ### 0.5
2001-Oct-10 Wed 6.4 6.53 6.4 6.48 61,350 396,627 ### ### 0.5
2001-Oct-09 Tue 6.43 6.44 ### ### 195,459 629,377 23.7 23.7 0.0
2001-Oct-08 Mon 6.381 6.45 ### 6.43 ### ### ###
2001-Oct-05 Fri 6.587 6.587 ### 6.45 751,022 ### ### ### ###
2001-Oct-04 Thu 6.7 6.7 6.55 ### 248,942 1,649,240 ### ### 0.0
2001-Oct-03 Wed 6.7 6.74 ### 6.7 561,328 1,891,675 73.4 73.4 0.5
2001-Oct-02 Tue 6.5 ### 6.5 ### 128,223 416,724 79.4 79.4 0.0
2001-Oct-01 Mon 6.53 6.53 6.45 6.51 ### ### ###
2001-Sep-28 Fri ### 6.51 ### 6.47 2,102,683 ### ### ### 0.5
2001-Sep-27 Thu 6.45 6.45 6.344 6.344 ### ### ###
2001-Sep-26 Wed 6.472 6.49 ### 6.472 2,732,072 8,865,573 ### ### 0.5
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon 6.885 6.885 ### ### 18.8 18.8 0.0
2001-Sep-21 Fri 6.7 ### ### ### 87.8 87.8 0.0
2001-Sep-20 Thu ### ### 6.8 ### 41.9 41.9 0.0
2001-Sep-19 Wed 6.84 ### 6.7 ### ### ### 0.0
2001-Sep-18 Tue ### ### 6.843 6.843 330,653 1,131,329 ### ### 0.5
2001-Sep-17 Mon ### ### 6.76 6.85 58.3 58.3 ###
2001-Sep-14 Fri ### ### ### 7 211,372 0 40.3 40.3 0.5
2001-Sep-13 Thu ### 7.2 ### ### 76.7 76.7 0.0
2001-Sep-12 Wed ### ### 6.82 ### 249,253 849,952 ### ### 0.0
2001-Sep-11 Tue 6.82 7 6.78 7 ### ### 0.5
2001-Sep-10 Mon 6.882 ### 6.82 6.85 ### ### ###
2001-Sep-07 Fri 7 ### ### ### 232,823 0 81.6 81.6 0.0
2001-Sep-06 Thu 7.2 7.25 ### ### 251,171 ### 21.8 21.8 0.0
2001-Sep-05 Wed 7.25 ### ### 7.28 ### ### 0.5
2001-Sep-04 Tue 7.254 ### 7.24 ### 197,979 716,683 ### ### 0.0
2001-Sep-03 Mon 7.27 7.28 ### 7.2 ### ### 0.5
2001-Aug-31 Fri ### ### ### 7.26 1,497,126 0 ### ### 0.5
2001-Aug-30 Thu 7.46 7.46 ### 7.42 251,385 ### 29.8 29.8 0.5
2001-Aug-29 Wed 7.5 7.5 7.45 7.46 303,588 2,269,320 31.7 31.7 0.5
2001-Aug-28 Tue 7.457 ### 7.44 7.51 79.7 79.7 ###
2001-Aug-27 Mon ### 7.48 ### 7.44 78.2 78.2 ###
2001-Aug-24 Fri 7.4 7.45 ### ### 143,053 532,872 28.1 28.1 0.0
2001-Aug-23 Thu ### 7.25 ### 7.25 1,291,944 ### 80.9 80.9 0.5
2001-Aug-22 Wed ### 7.22 ### 7.146 582,075 ### ### ### ###
2001-Aug-21 Tue 7.22 ### 7.22 ### 187,422 ### ### ### 0.0
2001-Aug-20 Mon ### ### ### 7.23 177,988 0 33.3 33.3 ###
2001-Aug-17 Fri 7.055 7.27 7.055 7.27 115,820 ### 87.9 87.9 ###
2001-Aug-16 Thu ### ### ### ### 24.4 24.4 0.0
2001-Aug-15 Wed 7.48 7.49 ### ### 91,388 342,248 18.6 18.6 0.0
2001-Aug-14 Tue 7.43 7.5 7.43 7.45 403,423 3,011,552 75.5 75.5 0.5
2001-Aug-13 Mon ### 7.49 ### 7.43 83.9 83.9 ###
2001-Aug-10 Fri ### 7.42 ### ### 26.0 26.0 0.0
2001-Aug-09 Thu 7.528 7.53 7.46 7.46 588,386 4,409,953 ### ### 0.5
2001-Aug-08 Wed 7.5 7.54 7.45 7.526 530,945 ### ### ### 0.5
2001-Aug-07 Tue ### ### 7.5 7.5 ### ### 0.5
2001-Aug-06 Mon ### 7.7 ### ### 24.5 24.5 0.0
2001-Aug-03 Fri 7.55 ### 7.55 ### 310,649 ### ### ### 0.0
2001-Aug-02 Thu ### 7.7 7.576 7.576 28.6 28.6 ###
2001-Aug-01 Wed 7.5 ### 7.5 ### 496,648 ### 78.0 78.0 0.0
2001-Jul-31 Tue 7.55 7.55 7.49 7.52 442,478 ### 31.9 31.9 0.5
2001-Jul-30 Mon 7.53 7.56 7.48 7.53 501,070 3,768,046 74.5 74.5 0.5
2001-Jul-27 Fri ### ### 7.55 7.55 1,228,758 ### 22.4 22.4 ###
2001-Jul-26 Thu ### ### ### ### 373,982 0 37.0 37.0 0.0
2001-Jul-25 Wed 7.851 7.851 ### ### 827,386 ### ### ### 0.0
2001-Jul-24 Tue 7.8 7.88 7.8 7.84 2,622,746 20,562,328 ### ### 0.6
2001-Jul-23 Mon 7.71 7.8 7.7 7.8 415,680 3,221,520 85.4 85.4 0.6
2001-Jul-20 Fri 7.8 7.8 7.7 7.7 ### ### 0.6
2001-Jul-19 Thu ### 7.87 ### 7.8 1,614,951 ### ### ### 0.6
2001-Jul-18 Wed 7.87 7.88 7.7 7.7 ### ### 0.6
2001-Jul-17 Tue ### ### ### 7.87 93.2 93.2 0.6
2001-Jul-16 Mon 7.53 ### 7.52 ### ### ### 0.0
2001-Jul-13 Fri 7.56 ### 7.52 ### 57,329 215,557 71.1 71.1 0.0
2001-Jul-12 Thu 7.55 7.59 7.51 7.59 ### ### 0.5
2001-Jul-11 Wed 7.5 ### 7.5 ### ### ### 0.0
2001-Jul-10 Tue 7.51 7.56 7.47 7.52 69.0 69.0 0.5
2001-Jul-09 Mon 7.74 7.74 ### 7.72 33.1 33.1 ###
2001-Jul-06 Fri 7.746 7.77 ### 7.77 ### ### 0.6
2001-Jul-05 Thu 7.4 7.78 7.4 7.75 91.4 91.4 ###
2001-Jul-04 Wed ### 7.42 ### 7.4 ### ### 0.5
2001-Jul-03 Tue ### ### ### ### 74,048 0 82.3 82.3 0.0
2001-Jul-02 Mon ### ### 7 ### 30.0 30.0 0.0
2001-Jun-29 Fri ### 7.129 ### 7.129 ### ### ###
2001-Jun-28 Thu ### ### 6.81 ### 73.0 73.0 0.0
2001-Jun-27 Wed ### ### 6.84 ### ### ### 0.0
2001-Jun-26 Tue ### ### 6.89 ### 637,245 ### ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 611,985 0 75.3 75.3 0.0
2001-Jun-22 Fri 6.85 ### 6.85 ### 488,653 ### 69.5 69.5 0.0
2001-Jun-21 Thu 6.85 6.87 6.83 6.85 70.5 70.5 ###
2001-Jun-20 Wed 6.81 6.86 6.8 6.85 ### ### ###
2001-Jun-19 Tue ### ### ### ### 62,756 0 75.7 75.7 0.0
2001-Jun-18 Mon ### ### 6.785 6.785 52,121 176,820 23.4 23.4 0.5
2001-Jun-15 Fri 6.78 ### 6.7 ### 744,670 2,494,644 83.2 83.2 0.0
2001-Jun-14 Thu 6.829 ### 6.8 6.89 76.8 76.8 0.5
2001-Jun-13 Wed 6.84 ### 6.8 6.8 35.5 35.5 0.5
2001-Jun-12 Tue ### ### 6.8 6.81 167,655 570,027 ### ### ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri 6.81 7 6.8 ### 257,024 ### ### ### 0.0
2001-Jun-07 Thu 6.83 6.86 6.76 6.86 ### ### 0.5
2001-Jun-06 Wed 6.85 6.86 6.82 6.83 ### ### 0.5
2001-Jun-05 Tue ### ### 6.82 6.86 32.3 32.3 0.5
2001-Jun-04 Mon 6.85 ### 6.85 ### 83.4 83.4 0.0
2001-Jun-01 Fri 6.829 ### 6.829 6.87 193,629 661,146 ### ### ###
2001-May-31 Thu 6.82 6.85 ### 6.82 74.1 74.1 0.5
2001-May-30 Wed ### ### 6.82 6.85 91,359 ### 28.1 28.1 ###
2001-May-29 Tue ### ### ### ### 75.7 75.7 0.0
2001-May-28 Mon ### ### 6.88 ### 76.1 76.1 0.0
2001-May-25 Fri 6.75 6.89 6.75 6.87 393,371 ### ### ### ###
2001-May-24 Thu 6.72 6.77 ### 6.73 316,147 1,070,157 72.6 72.6 ###
2001-May-23 Wed 6.7 6.79 6.7 6.79 234,740 1,583,321 ### ### 0.5
2001-May-22 Tue 6.89 ### 6.75 6.76 25.0 25.0 0.5
2001-May-21 Mon ### ### ### ### 67,124 0 33.8 33.8 0.0
2001-May-18 Fri 6.88 ### 6.85 ### ### ### 0.0
2001-May-17 Thu 6.85 ### 6.81 6.84 ### ### 0.5
2001-May-16 Wed 7 7 6.82 6.82 204,647 ### 15.4 15.4 0.5
2001-May-15 Tue 6.87 ### 6.87 ### 157,186 ### ### ### 0.0
2001-May-14 Mon ### ### 6.8 6.87 35.2 35.2 ###
2001-May-11 Fri ### ### ### ### 18.4 18.4 0.0
2001-May-10 Thu ### ### ### ### ### ### 0.0
2001-May-09 Wed ### ### ### ### 26.0 26.0 0.0
2001-May-08 Tue 7.24 7.25 ### ### ### ### 0.0
2001-May-07 Mon ### ### ### 7.27 83.0 83.0 ###
2001-May-04 Fri ### ### ### ### ### ### 0.0
2001-May-03 Thu ### ### ### ### 659,141 0 ### ### 0.0
2001-May-02 Wed 7 7 ### ### 30.1 30.1 0.0
2001-May-01 Tue ### ### 6.84 6.85 18.9 18.9 ###
2001-Apr-30 Mon 7 ### ### ### 75.7 75.7 0.0
2001-Apr-27 Fri 6.81 ### 6.81 ### 87.0 87.0 0.0
2001-Apr-26 Thu 6.85 ### 6.79 6.79 ### ### 0.5
2001-Apr-25 Wed 6.79 6.79 6.79 6.79 0 0.5
2001-Apr-24 Tue 6.73 6.82 6.73 6.79 ### ### 0.5
2001-Apr-23 Mon 6.75 6.8 6.7 6.7 33.0 33.0 0.5
2001-Apr-20 Fri 6.85 6.85 6.71 6.8 231,972 1,572,770 ### ### 0.5
2001-Apr-19 Thu ### 6.88 ### 6.88 ### ### ###
2001-Apr-18 Wed 6.56 ### 6.56 ### 229,774 753,658 ### ### 0.0
2001-Apr-17 Tue ### ### 6.51 ### ### ### 0.0
2001-Apr-16 Mon 6.52 6.52 6.52 6.52 0 0.5
2001-Apr-13 Fri 6.52 6.52 6.52 6.52 0 0.5
2001-Apr-12 Thu 6.49 6.52 6.45 6.52 ### ### 0.5
2001-Apr-11 Wed 6.45 6.49 6.44 6.49 74.9 74.9 ###
2001-Apr-10 Tue 6.5 6.51 6.45 6.49 649,654 4,209,757 36.1 36.1 ###
2001-Apr-09 Mon 6.5 6.51 6.46 6.5 153,655 996,452 74.8 74.8 0.5
2001-Apr-06 Fri 6.43 6.58 6.43 6.5 78.7 78.7 0.5
2001-Apr-05 Thu 6.45 6.47 ### 6.42 753,181 2,436,540 ### ### 0.5
2001-Apr-04 Wed 6.42 6.47 ### 6.4 ### ### 0.5
2001-Apr-03 Tue 6.4 6.42 ### 6.41 74.4 74.4 0.5
2001-Apr-02 Mon ### 6.5 ### 6.44 ### ### 0.5
2001-Mar-30 Fri 6.45 6.45 ### ### 677,272 ### ### ### 0.0
2001-Mar-29 Thu ### 6.4 ### 6.4 127,320 407,424 ### ### 0.5
2001-Mar-28 Wed ### 6.44 ### 6.4 506,284 ### 34.6 34.6 0.5
2001-Mar-27 Tue 6.487 6.487 ### ### ### ### 0.0
2001-Mar-26 Mon ### 6.48 6.43 6.44 71.4 71.4 0.5
2001-Mar-23 Fri 6.4 6.42 ### 6.4 107,482 ### 75.5 75.5 0.5
2001-Mar-22 Thu ### ### ### 6.43 126,248 0 ### ### ###
2001-Mar-21 Wed 6.5 6.54 6.49 6.54 ### ### 0.5
2001-Mar-20 Tue 6.5 6.57 6.5 6.5 221,287 ### 69.0 69.0 0.5
2001-Mar-19 Mon ### ### 6.55 6.55 74,075 ### 34.4 34.4 0.5
2001-Mar-16 Fri ### ### ### ### 51,620 0 67.5 67.5 0.0
2001-Mar-15 Thu 6.5 ### 6.5 6.59 85.9 85.9 ###
2001-Mar-14 Wed ### ### 6.46 ### ### ### 0.0
2001-Mar-13 Tue 6.687 6.7 6.5 ### 35.4 35.4 0.0
2001-Mar-12 Mon 6.757 6.76 ### 6.71 33.8 33.8 ###
2001-Mar-09 Fri 6.654 6.8 ### ### 329,687 ### ### ### 0.0
2001-Mar-08 Thu ### ### ### ### ### ### 0.0
2001-Mar-07 Wed 6.59 ### 6.59 ### 78.7 78.7 0.0
2001-Mar-06 Tue ### ### 6.55 ### 29.1 29.1 0.0
2001-Mar-05 Mon 6.725 6.73 6.7 6.7 549,250 ### 34.2 34.2 0.5
2001-Mar-02 Fri ### 6.724 6.48 6.724 81.0 81.0 ###
2001-Mar-01 Thu 6.645 ### 6.51 ### 146,075 475,474 ### ### 0.0
2001-Feb-28 Wed 6.7 6.71 6.4 6.71 5,140,077 ### 68.8 68.8 ###
2001-Feb-27 Tue ### ### 6.56 ### 31.6 31.6 0.0
2001-Feb-26 Mon 6.7 6.7 ### ### 34.5 34.5 0.0
2001-Feb-23 Fri 6.8 6.81 ### 6.74 28.0 28.0 ###
2001-Feb-22 Thu ### 6.78 ### 6.78 159,374 540,277 84.8 84.8 0.5
2001-Feb-21 Wed ### ### ### ### ### ### 0.0
2001-Feb-20 Tue 6.5 ### 6.5 ### 824,145 2,678,471 85.8 85.8 0.0
2001-Feb-19 Mon 6.47 6.5 6.43 6.5 253,877 ### ### ### 0.5
2001-Feb-16 Fri ### ### 6.42 6.47 ### ### 0.5
2001-Feb-15 Thu ### ### 6.59 ### 373,989 ### 34.9 34.9 0.0
2001-Feb-14 Wed ### ### ### ### ### ### 0.0
2001-Feb-13 Tue ### ### 6.56 ### 294,979 ### ### ### 0.0
2001-Feb-12 Mon 6.523 ### 6.5 ### 80.2 80.2 0.0
2001-Feb-09 Fri 6.5 6.53 6.42 6.5 ### ### 0.5
2001-Feb-08 Thu 6.59 6.59 6.5 6.52 27.3 27.3 0.5
2001-Feb-07 Wed ### ### 6.56 ### 33.0 33.0 0.0
2001-Feb-06 Tue ### 6.7 ### ### ### ### 0.0
2001-Feb-05 Mon 6.547 6.72 6.5 6.527 77,322 ### ### ### ###
2001-Feb-02 Fri 6.7 6.77 6.55 6.55 310,884 2,070,487 18.6 18.6 0.5
2001-Feb-01 Thu 6.4 6.7 ### 6.7 460,771 1,543,582 93.5 93.5 0.5
2001-Jan-31 Wed 6.386 6.49 6.386 6.4 257,657 ### 73.0 73.0 0.5
2001-Jan-30 Tue 6.4 6.45 ### ### 35.7 35.7 0.0
2001-Jan-29 Mon ### ### ### ### 86,675 0 73.4 73.4 0.0
2001-Jan-25 Thu ### 6.4 ### ### 375,574 ### ### ### 0.0
2001-Jan-24 Wed ### ### ### ### ### ### 0.0
2001-Jan-23 Tue ### ### ### ### ### ### 0.0
2001-Jan-22 Mon ### 6.45 ### ### 78,252 ### ### ### 0.0
2001-Jan-19 Fri ### ### ### 6.25 2,376,422 0 ### ### ###
2001-Jan-18 Thu ### ### ### ### 817,858 0 65.5 65.5 0.0
2001-Jan-17 Wed ### ### ### ### 131,347 0 ### ### 0.0
2001-Jan-16 Tue ### ### ### ### 6,275,852 0 79.9 79.9 0.0
2001-Jan-15 Mon 6 6 5.75 ### ### ### 0.0
2001-Jan-12 Fri ### ### 6 ### 1,625,975 4,877,925 23.0 23.0 0.0
2001-Jan-11 Thu 6.141 6.2 ### ### 35.9 35.9 0.0
2001-Jan-10 Wed ### 6.2 ### ### ### ### 0.0
2001-Jan-09 Tue 6.2 6.2 ### 6.2 74.4 74.4 0.4
2001-Jan-08 Mon 6.27 6.28 6.25 6.26 47,346 296,622 37.0 37.0 0.4
2001-Jan-05 Fri 6.4 ### 6.29 ### 73.7 73.7 0.0
2001-Jan-04 Thu ### 6.47 ### 6.47 101,286 ### 92.3 92.3 0.5
2001-Jan-03 Wed 6.45 6.45 6.23 ### 214,228 ### 24.0 24.0 0.0
2001-Jan-02 Tue 6.4 ### ### ### 73.0 73.0 0.0
2001-Jan-01 Mon 6.21 6.358 6.2 6.358 81.0 81.0 0.5
2000-Dec-29 Fri 6.21 6.358 6.2 6.358 81.0 81.0 0.5
2000-Dec-28 Thu 6.25 6.25 6.2 6.23 110,484 ### 29.0 29.0 0.4
2000-Dec-27 Wed 6.2 ### ### 6.2 67.5 67.5 0.4
2000-Dec-26 Tue ### 6.2 ### 6.2 139,073 431,126 ### ### 0.4
2000-Dec-25 Mon ### 6.2 ### 6.2 139,073 431,126 ### ### 0.4
2000-Dec-22 Fri ### 6.2 ### 6.2 139,073 431,126 ### ### 0.4
2000-Dec-21 Thu 6.184 6.184 6 ### 255,852 1,558,650 ### ### 0.0
2000-Dec-20 Wed 6.285 ### ### ### ### ### 0.0
2000-Dec-19 Tue 6.53 6.56 6.45 6.5 35.8 35.8 0.5
2000-Dec-18 Mon 6.5 6.57 6.45 6.53 ### ### ###
2000-Dec-15 Fri ### ### 6.45 6.51 22.2 22.2 ###
2000-Dec-14 Thu 6.7 6.75 ### 6.7 71.1 71.1 0.5
2000-Dec-13 Wed ### 6.75 ### 6.7 118,481 399,873 ### ### 0.5
2000-Dec-12 Tue ### 6.75 ### ### 74.5 74.5 0.0
2000-Dec-11 Mon 6.4 ### 6.4 ### 588,973 ### ### ### 0.0
2000-Dec-08 Fri ### ### ### 6.377 1,365,651 0 19.9 19.9 0.5
2000-Dec-07 Thu 6.45 6.59 6.45 6.5 298,480 1,946,089 ### ### 0.5
2000-Dec-06 Wed ### 6.59 ### 6.45 ### ### ###
2000-Dec-05 Tue 6.44 6.5 ### ### 460,085 1,495,276 ### ### 0.0
2000-Dec-04 Mon 6.41 6.5 6.41 6.45 ### ### ###
2000-Dec-01 Fri ### 6.45 ### 6.44 ### ### 0.5
2000-Nov-30 Thu 6.59 6.59 ### ### 940,841 3,100,071 15.0 15.0 0.0
2000-Nov-29 Wed 6.5 6.55 6.5 6.5 94,289 ### ### ### 0.5
2000-Nov-28 Tue 6.5 ### 6.5 6.54 262,047 851,652 ### ### 0.5
2000-Nov-27 Mon ### ### 6.5 6.53 ### ### ###
2000-Nov-24 Fri 6.55 6.55 6.5 6.5 622,283 ### ### ### 0.5
2000-Nov-23 Thu ### ### 6.45 6.5 26.6 26.6 0.5
2000-Nov-22 Wed 6.55 6.73 6.55 6.7 173,678 1,153,221 ### ### 0.5
2000-Nov-21 Tue 6.544 ### 6.5 6.55 173,687 564,482 ### ### 0.5
2000-Nov-20 Mon 6.7 6.72 ### ### ### ### 0.0
2000-Nov-17 Fri ### 6.77 ### ### 71.5 71.5 0.0
2000-Nov-16 Thu ### 6.75 ### ### 388,985 1,312,824 ### ### 0.0
2000-Nov-15 Wed 6.58 ### 6.45 ### 1,542,973 4,976,087 ### ### 0.0
2000-Nov-13 Mon ### ### 6.81 ### 75.8 75.8 0.0
2000-Nov-10 Fri 7.2 7.24 7 7 ### ### 0.5
2000-Nov-09 Thu ### ### 7.25 7.25 19.6 19.6 0.5
2000-Nov-08 Wed 7.25 7.4 7.25 ### 201,472 1,475,782 77.1 77.1 0.0
2000-Nov-07 Tue ### ### ### 7.29 80.9 80.9 ###
2000-Nov-06 Mon ### ### ### ### 53,071 0 ### ### 0.0
2000-Nov-03 Fri 7.29 ### 6.81 ### 18.5 18.5 0.0
2000-Nov-02 Thu 7.4 7.43 ### ### 89,945 334,145 ### ### 0.0
2000-Nov-01 Wed 7.25 7.4 7.25 7.4 ### ### 0.5
2000-Oct-31 Tue ### ### 7.25 7.25 116,579 ### 25.0 25.0 0.5
2000-Oct-30 Mon 7.4 7.5 ### ### 34.3 34.3 0.0
2000-Oct-27 Fri 7.27 7.52 7.27 7.4 81.9 81.9 0.5
2000-Oct-26 Thu ### ### 7.2 7.25 281,659 1,013,972 22.9 22.9 0.5
2000-Oct-25 Wed 7.41 7.5 7.4 7.4 33.8 33.8 0.5
2000-Oct-24 Tue 7.45 7.55 7.45 7.45 1,254,152 9,406,140 74.3 74.3 0.5
2000-Oct-23 Mon 7.45 ### 7.45 7.45 73.7 73.7 0.5
2000-Oct-20 Fri ### 7.45 ### 7.44 448,985 ### 66.4 66.4 ###
2000-Oct-19 Thu 7.4 7.44 ### 7.4 ### ### 0.5
2000-Oct-18 Wed ### 7.46 ### 7.44 77.8 77.8 ###
2000-Oct-17 Tue ### 7.49 ### 7.45 ### ### 0.5
2000-Oct-16 Mon 6.978 ### ### ### 145,723 0 93.9 93.9 0.0
2000-Oct-13 Fri ### ### 6.8 ### 277,355 ### ### ### 0.0
2000-Oct-12 Thu ### ### ### ### 274,982 0 32.6 32.6 0.0
2000-Oct-11 Wed ### 7.2 7 ### 1,127,272 ### 30.4 30.4 0.0
2000-Oct-10 Tue ### 7.45 7.21 7.27 ### ### ###
2000-Oct-09 Mon 7.44 7.44 ### ### 69,088 ### 23.1 23.1 0.0
2000-Oct-06 Fri 7.542 7.542 7.2 7.45 341,484 2,517,078 ### ### 0.5
2000-Oct-05 Thu 7.5 ### 7.5 7.55 90,185 ### 72.7 72.7 ###
2000-Oct-04 Wed 7.71 7.71 7.58 ### 347,884 2,659,573 27.0 27.0 0.0
2000-Oct-03 Tue 7.54 7.7 7.45 7.7 83.0 83.0 0.6
2000-Oct-02 Mon 7.48 ### 7.48 7.55 ### ### ###
2000-Sep-29 Fri 7.4 7.478 7.26 7.478 190,072 1,400,640 ### ### 0.5
2000-Sep-28 Thu ### 7.55 ### 7.45 75.6 75.6 0.5
2000-Sep-27 Wed ### ### ### ### 372,428 0 73.5 73.5 0.0
2000-Sep-26 Tue ### 7.45 ### 7.4 129,825 ### ### ### 0.5
2000-Sep-25 Mon 7.2 ### 7.2 ### 79.4 79.4 0.0
2000-Sep-22 Fri 7.22 7.22 ### 7.2 ### ### 0.5
2000-Sep-21 Thu ### ### 7.22 7.27 178,781 ### 24.6 24.6 ###
2000-Sep-20 Wed 7.25 7.4 7.25 ### 121,422 ### ### ### 0.0
2000-Sep-19 Tue ### ### 7.22 ### ### ### 0.0
2000-Sep-18 Mon 7.79 7.79 ### ### 100,076 ### ### ### 0.0
2000-Sep-15 Fri 7.75 7.8 7.54 7.8 283,474 2,174,245 74.2 74.2 0.6
2000-Sep-14 Thu 7.76 7.85 7.75 7.75 39.0 39.0 ###
2000-Sep-13 Wed 7.757 7.8 ### 7.75 ### ### ###
2000-Sep-12 Tue 7.8 7.8 7.7 7.79 626,587 4,856,049 39.2 39.2 ###
2000-Sep-11 Mon 7.8 7.89 7.78 7.85 745,679 ### 80.7 80.7 ###
2000-Sep-08 Fri 7.7 7.79 7.7 7.78 247,444 1,916,453 ### ### 0.6
2000-Sep-07 Thu 7.58 7.75 7.58 7.7 ### ### 0.6
2000-Sep-06 Wed ### 7.56 ### 7.56 1,689,922 ### ### ### 0.5
2000-Sep-05 Tue 7.441 7.441 ### ### 26.6 26.6 0.0
2000-Sep-04 Mon 7.45 7.5 ### 7.47 ### ### ###
2000-Sep-01 Fri ### ### ### 7.44 57,370 0 31.4 31.4 ###
2000-Aug-31 Thu ### 7.48 7.22 7.459 88.9 88.9 0.5
2000-Aug-30 Wed ### 7.7 ### ### 156,921 604,145 13.8 13.8 0.0
2000-Aug-29 Tue ### ### 7.5 ### 17.1 17.1 0.0
2000-Aug-28 Mon 7.981 7.981 7.8 7.8 21.5 21.5 0.6
2000-Aug-25 Fri 7.951 7.951 7.85 ### 2,058,024 ### 35.4 35.4 0.0
2000-Aug-24 Thu ### ### ### ### 146,929 0 76.9 76.9 0.0
2000-Aug-23 Wed ### ### ### ### 340,723 0 ### ### 0.0
2000-Aug-22 Tue ### ### ### ### ### ### 0.0
2000-Aug-21 Mon 7.83 ### 7.83 ### ### ### 0.0
2000-Aug-18 Fri 7.45 7.81 7.45 ### ### ### 0.0
2000-Aug-17 Thu ### ### ### 7.55 296,977 0 ### ### ###
2000-Aug-16 Wed 7.5 7.52 ### 7.354 19.1 19.1 0.5
2000-Aug-15 Tue 7.55 7.58 7.5 7.5 33.3 33.3 0.5
2000-Aug-14 Mon 7.5 7.58 7.5 7.55 79.3 79.3 ###
2000-Aug-11 Fri 7.348 7.49 7.348 7.45 94,944 704,389 77.9 77.9 0.5
2000-Aug-10 Thu ### ### ### ### ### ### 0.0
2000-Aug-09 Wed 7.26 7.27 7.22 7.26 828,879 6,005,228 ### ### 0.5
2000-Aug-08 Tue ### ### 7.25 7.27 787,182 ### ### ### ###
2000-Aug-07 Mon 7.5 7.5 7.29 ### 17.2 17.2 0.0
2000-Aug-04 Fri ### 7.81 ### ### 117,887 460,348 9.5 9.5 0.0
2000-Aug-03 Thu ### 7.849 ### 7.849 ### ### ###
2000-Aug-02 Wed 7.45 7.74 ### 7.7 220,420 853,025 90.8 90.8 0.6
2000-Aug-01 Tue ### 7.49 ### 7.45 182,948 685,140 ### ### 0.5
2000-Jul-31 Mon ### ### ### ### 73.6 73.6 0.0
2000-Jul-28 Fri ### ### ### ### 33.1 33.1 0.0
2000-Jul-27 Thu 7.21 7.21 7 ### 275,154 ### ### ### 0.0
2000-Jul-26 Wed ### ### ### ### 71.1 71.1 0.0
2000-Jul-25 Tue ### 7.22 ### ### ### ### 0.0
2000-Jul-24 Mon ### 7.25 ### ### 226,344 ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 328,986 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### 66.7 66.7 0.0
2000-Jul-18 Tue ### 7.25 7 7.051 ### ### ###
2000-Jul-17 Mon ### ### 7 ### 162,125 ### ### ### 0.0
2000-Jul-14 Fri ### 7.2 ### ### 329,048 1,184,572 72.0 72.0 0.0
2000-Jul-13 Thu ### ### ### ### ### ### 0.0
2000-Jul-12 Wed ### 7.21 ### ### 1,063,483 3,833,856 ### ### 0.0
2000-Jul-11 Tue 7.28 7.28 ### ### 256,523 933,743 20.6 20.6 0.0
2000-Jul-10 Mon ### 7.5 7.2 ### 150,144 1,103,558 ### ### 0.0
2000-Jul-07 Fri 7.682 7.682 7.4 7.4 1,014,976 ### 11.9 11.9 0.5
2000-Jul-06 Thu 7.4 ### ### 7.8 89.1 89.1 0.6
2000-Jul-05 Wed ### 7.7 7.4 7.4 291,526 2,201,021 ### ### 0.5
2000-Jul-04 Tue 7.451 7.676 7.44 7.676 289,975 ### ### ### 0.5
2000-Jul-03 Mon 7 7.43 7 7.43 170,958 ### 84.5 84.5 ###
2000-Jun-30 Fri ### 7.087 6.89 7.087 762,470 5,328,521 67.6 67.6 ###
2000-Jun-29 Thu 6.976 7 ### ### 362,984 1,270,444 ### ### 0.0
2000-Jun-28 Wed 7 ### ### ### 392,158 0 58.4 58.4 0.0
2000-Jun-27 Tue 6.7 ### 6.7 7 376,729 1,262,042 87.3 87.3 0.5
2000-Jun-26 Mon 6.5 ### 6.45 ### 81.3 81.3 0.0
2000-Jun-23 Fri 6.43 6.55 ### 6.52 706,787 2,314,727 72.2 72.2 0.5
2000-Jun-22 Thu ### 6.7 6.55 6.55 ### ### 0.5
2000-Jun-21 Wed ### ### 6.4 ### 1,468,255 ### 89.1 89.1 0.0
2000-Jun-20 Tue 6.2 ### ### ### 1,525,488 0 ### ### 0.0
2000-Jun-19 Mon ### ### ### 6.152 536,651 0 ### ### ###
2000-Jun-16 Fri 6.5 6.5 ### ### ### ### 0.0
2000-Jun-15 Thu ### ### 6.54 ### 9.1 9.1 0.0
2000-Jun-14 Wed ### ### ### ### 35.3 35.3 0.0
2000-Jun-13 Tue ### ### ### ### 243,945 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### 7.25 ### 7.25 477,343 ### ### ### 0.5
2000-Jun-07 Wed 7.085 ### ### ### 78.3 78.3 0.0
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### 7 ### 7 215,887 ### 72.2 72.2 0.5
2000-Jun-02 Fri ### ### ### ### 223,044 0 90.4 90.4 0.0
2000-Jun-01 Thu 6.51 ### 6.51 ### 85.1 85.1 0.0
2000-May-31 Wed 6.7 6.7 6.5 ### 447,284 2,952,074 ### ### 0.0
2000-May-30 Tue ### ### 6.59 ### ### ### 0.0
2000-May-29 Mon ### ### ### ### ### ### 0.0
2000-May-26 Fri ### ### 6 ### 907,149 2,721,447 87.4 87.4 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed 6 ### ### ### ### ### 0.0
2000-May-23 Tue 5.885 6 5.885 6 405,972 2,412,488 ### ### 0.4
2000-May-22 Mon ### ### 5.83 5.89 30.7 30.7 ###
2000-May-19 Fri ### ### ### ### 1,431,985 0 80.0 80.0 0.0
2000-May-18 Thu ### ### ### ### 21.4 21.4 0.0
2000-May-17 Wed 6.155 6.155 ### 6.124 36.7 36.7 0.4
2000-May-16 Tue ### 6.156 ### 6.156 ### ### ###
2000-May-15 Mon 5.981 ### ### ### ### ### 0.0
2000-May-12 Fri ### 5.84 5.78 5.82 353,923 ### ### ### 0.4
2000-May-11 Thu 5.8 5.8 ### 5.75 542,887 1,574,372 ### ### ###
2000-May-10 Wed ### ### ### ### 37.5 37.5 0.0
2000-May-09 Tue ### ### ### ### 1,437,971 0 ### ### 0.0
2000-May-08 Mon 6.29 6.29 ### ### 200,648 ### ### ### 0.0
2000-May-05 Fri ### 6.2 ### ### 163,951 508,248 62.4 62.4 0.0
2000-May-04 Thu 6 ### ### ### 1,216,652 0 ### ### 0.0
2000-May-03 Wed 5.81 ### 5.81 6 282,479 ### ### ### 0.4
2000-May-02 Tue ### ### ### ### 295,977 0 73.0 73.0 0.0
2000-May-01 Mon 6 6 ### ### 137,548 412,644 ### ### 0.0
2000-Apr-28 Fri ### ### 5.86 ### 566,257 ### 10.9 10.9 0.0
2000-Apr-27 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### 6.2 18.7 18.7 0.4
2000-Apr-25 Tue 6.26 6.26 6.26 6.26 0 0.4
2000-Apr-24 Mon 6.26 6.26 6.26 6.26 0 0.4
2000-Apr-21 Fri 6.26 6.26 6.26 6.26 0 0.4
2000-Apr-20 Thu 6.25 6.4 ### 6.26 68.9 68.9 0.4
2000-Apr-19 Wed ### ### 6.25 ### 1,386,321 4,332,253 27.6 27.6 0.0
2000-Apr-18 Tue 7 7 6.55 6.56 17.6 17.6 0.5
2000-Apr-17 Mon 6.5 6.8 6.5 6.55 277,071 1,842,522 76.2 76.2 0.5
2000-Apr-14 Fri 7 ### ### 7 57.7 57.7 0.5
2000-Apr-13 Thu ### 7.23 ### ### 77,444 ### 77.4 77.4 0.0
2000-Apr-12 Wed ### ### ### 7.21 70,126 0 72.6 72.6 ###
2000-Apr-11 Tue 7.258 7.258 ### ### 37.3 37.3 0.0
2000-Apr-07 Fri ### 7.4 ### 7.4 79.6 79.6 0.5
2000-Apr-06 Thu ### ### 7 7.21 126,128 441,448 76.0 76.0 ###
2000-Apr-05 Wed 7 ### ### 7 298,157 0 77.6 77.6 0.5
2000-Apr-04 Tue 7.185 ### ### ### 195,956 0 39.6 39.6 0.0
2000-Apr-03 Mon ### 7.5 7.25 ### ### ### 0.0
2000-Mar-31 Fri 7.56 7.56 ### ### ### ### 0.0
2000-Mar-30 Thu 7.872 7.872 7.57 7.58 487,787 ### ### ### ###
2000-Mar-29 Wed ### ### ### 7.827 ### ### ###
2000-Mar-28 Tue 7.55 ### 7.55 8.042 294,251 ### 92.0 92.0 0.6
2000-Mar-24 Fri ### 7.58 ### ### 36.0 36.0 0.0
2000-Mar-23 Thu 7.5 ### 7.5 7.5 68.5 68.5 0.5
2000-Mar-22 Wed 7.4 7.49 ### 7.44 ### ### ###
2000-Mar-21 Tue 7.481 7.5 7.25 ### 264,272 ### 31.8 31.8 0.0
2000-Mar-20 Mon ### ### 7.46 7.557 146,877 547,851 38.0 38.0 ###
2000-Mar-17 Fri 7.4 ### 7.4 ### ### ### 0.0
2000-Mar-16 Thu 7.49 7.7 ### 7.5 2,396,122 ### 64.9 64.9 0.5
2000-Mar-15 Wed 7.4 ### ### 7.4 69.2 69.2 0.5
2000-Mar-14 Tue 7.45 ### 7.45 ### 985,842 ### 74.9 74.9 0.0
2000-Mar-13 Mon ### 7.59 7.49 7.55 352,145 2,655,173 38.1 38.1 ###
2000-Mar-10 Fri ### 7.56 ### 7.56 77.4 77.4 0.5
2000-Mar-09 Thu ### ### ### 7.4 1,403,142 0 70.9 70.9 0.5
2000-Mar-08 Wed ### ### ### 7.158 4,450,548 0 92.8 92.8 ###
2000-Mar-07 Tue ### ### ### ### ### ### 0.0
2000-Mar-06 Mon 7.041 ### 7.041 7.21 81.4 81.4 ###
2000-Mar-03 Fri ### ### ### 6.8 81.5 81.5 0.5
2000-Mar-02 Thu ### 6.71 ### ### 92.6 92.6 0.0
2000-Mar-01 Wed ### 6.45 ### ### 308,927 996,289 ### ### 0.0
2000-Feb-29 Tue 5.841 ### 5.841 6 295,085 ### ### ### 0.4
2000-Feb-28 Mon 5.646 ### ### ### 84,673 0 93.3 93.3 0.0
2000-Feb-25 Fri ### 5.72 ### 5.71 81.6 81.6 0.4
2000-Feb-24 Thu 5.81 ### 5.78 5.78 40.5 40.5 0.4
2000-Feb-23 Wed 5.81 6 ### 5.8 137,855 ### 38.1 38.1 0.4
2000-Feb-22 Tue ### ### 5.81 5.81 ### ### ###
2000-Feb-21 Mon ### 6 ### ### 69.8 69.8 0.0
2000-Feb-18 Fri ### 6.2 ### ### 636,555 1,973,320 ### ### 0.0
2000-Feb-17 Thu 5.8 ### 5.79 ### 520,242 ### 84.2 84.2 0.0
2000-Feb-16 Wed 5.78 5.8 5.72 5.79 68.7 68.7 ###
2000-Feb-15 Tue 5.7 5.85 ### 5.8 486,425 ### ### ### 0.4
2000-Feb-14 Mon 5.7 5.72 ### 5.7 68.1 68.1 0.4
2000-Feb-11 Fri 5.77 5.77 ### 5.72 ### ### 0.4
2000-Feb-10 Thu ### 5.78 ### 5.78 88.6 88.6 0.4
2000-Feb-09 Wed 5.84 ### 5.8 5.82 36.3 36.3 0.4
2000-Feb-08 Tue 5.8 5.89 5.78 5.841 375,648 ### 77.6 77.6 0.4
2000-Feb-07 Mon 5.7 5.85 ### 5.781 76.4 76.4 0.4
2000-Feb-04 Fri 5.25 5.53 5.25 5.53 386,087 ### ### ### ###
2000-Feb-03 Thu 5.23 5.25 5.21 5.25 552,841 2,891,358 72.8 72.8 0.4
2000-Feb-02 Wed 5.257 5.26 5.2 5.21 115,452 ### ### ### 0.4
2000-Feb-01 Tue ### 5.27 ### 5.27 80.4 80.4 ###
2000-Jan-31 Mon ### ### ### ### 33.5 33.5 0.0
2000-Jan-28 Fri 5.249 5.29 5.21 5.24 132,750 ### ### ### 0.4
2000-Jan-27 Thu 5.25 ### 5.25 ### ### ### 0.0
2000-Jan-25 Tue 5.322 ### 5.2 5.23 1,202,273 ### ### ### ###
2000-Jan-24 Mon ### 5.43 ### ### 468,845 ### ### ### 0.0
2000-Jan-21 Fri 5.29 ### 5.2 ### ### ### 0.0
2000-Jan-20 Thu 5.375 5.375 5.24 5.29 ### ### 0.4
2000-Jan-19 Wed 5.46 5.47 ### 5.4 ### ### 0.4
2000-Jan-18 Tue 5.5 5.5 5.46 5.48 ### ### ###
2000-Jan-17 Mon ### ### 5.46 5.5 181,252 ### 35.8 35.8 0.4
2000-Jan-14 Fri 5.5 5.53 5.45 5.524 67.6 67.6 0.4
2000-Jan-13 Thu 5.5 5.58 ### ### ### ### 0.0
2000-Jan-12 Wed 5.25 5.45 5.25 5.29 287,641 1,538,879 ### ### 0.4
2000-Jan-11 Tue ### ### ### ### 1,539,152 0 ### ### 0.0
2000-Jan-10 Mon 5 ### 5 ### 39,941 99,852 75.4 75.4 0.0
2000-Jan-07 Fri ### ### ### ### ### ### 0.0
2000-Jan-06 Thu 5 ### ### ### ### ### 0.0
2000-Jan-05 Wed ### ### ### 5 454,727 0 44.2 44.2 0.4
2000-Jan-04 Tue 5.2 5.2 ### ### 23.1 23.1 0.0
1999-Dec-31 Fri 5.2 5.22 ### 5.2 51,823 135,258 63.7 63.7 ###
1999-Dec-30 Thu 5.2 5.22 ### 5.2 51,823 135,258 63.7 63.7 ###
1999-Dec-29 Wed ### ### ### ### 74.0 74.0 0.0
1999-Dec-28 Tue ### ### ### ### 36,441 0 ### ### 0.0
1999-Dec-27 Mon ### ### ### ### 36,441 0 ### ### 0.0
1999-Dec-24 Fri ### ### ### ### 36,441 0 ### ### 0.0
1999-Dec-23 Thu 5.148 5.25 ### ### 170,181 446,725 16.9 16.9 0.0
1999-Dec-22 Wed ### 5.24 ### 5.2 124,346 325,786 ### ### ###
1999-Dec-21 Tue ### ### 5 ### 303,754 759,385 30.4 30.4 0.0
1999-Dec-20 Mon ### ### ### ### 21,181 0 ### ### 0.0
1999-Dec-17 Fri ### 5.41 ### ### 250,047 676,377 68.6 68.6 0.0
1999-Dec-16 Thu 5.48 5.48 ### ### 105,720 289,672 ### ### 0.0
1999-Dec-15 Wed ### 5.5 ### 5.5 ### ### 0.4
1999-Dec-14 Tue 5.25 5.4 5.25 5.4 91.4 91.4 0.4
1999-Dec-13 Mon ### ### ### ### 253,086 0 ### ### 0.0
1999-Dec-10 Fri 5.21 ### 5.21 ### 81.4 81.4 0.0
1999-Dec-09 Thu 5.45 5.51 5.25 5.28 169,227 910,441 10.4 10.4 0.4
1999-Dec-08 Wed 5.45 5.47 5.4 5.45 356,281 1,936,387 67.8 67.8 ###
1999-Dec-07 Tue 5.557 ### 5.4 5.5 ### ### 0.4
1999-Dec-06 Mon ### 5.55 ### ### 93.8 93.8 0.0
1999-Dec-03 Fri ### 5.26 ### 5.26 594,355 1,563,153 81.5 81.5 0.4
1999-Dec-02 Thu ### ### ### ### ### ### 0.0
1999-Dec-01 Wed 5.174 5.174 ### ### ### ### 0.0
1999-Nov-30 Tue ### 5.24 ### 5.21 287,281 752,676 ### ### 0.4
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### 5.126 799,780 0 86.1 86.1 ###
1999-Nov-25 Thu ### ### ### ### 279,870 0 81.1 81.1 0.0
1999-Nov-24 Wed 4.8 4.86 4.8 4.81 101,924 ### 73.0 73.0 ###
1999-Nov-23 Tue 4.86 4.87 4.83 4.85 125,724 ### 35.3 35.3 ###
1999-Nov-22 Mon ### 4.85 ### 4.84 ### ### 0.3
1999-Nov-19 Fri 4.772 4.86 4.772 4.85 ### ### ###
1999-Nov-18 Thu 4.74 4.78 4.72 4.78 ### ### ###
1999-Nov-17 Wed ### 4.82 ### 4.78 714,457 1,721,841 ### ### ###
1999-Nov-16 Tue 4.852 4.852 4.72 4.72 122,980 588,582 ### ### 0.3
1999-Nov-15 Mon 4.83 4.86 4.8 4.86 ### ### 0.3
1999-Nov-12 Fri 4.72 ### 4.72 ### 82.5 82.5 0.0
1999-Nov-11 Thu ### 4.72 ### 4.72 181,771 428,979 ### ### 0.3
1999-Nov-10 Wed ### ### ### ### 255,941 0 73.9 73.9 0.0
1999-Nov-09 Tue ### ### ### ### 118,044 0 ### ### 0.0
1999-Nov-08 Mon 4.641 ### ### ### 30.8 30.8 0.0
1999-Nov-05 Fri ### ### ### ### ### ### 0.0
1999-Nov-04 Thu 4.624 ### 4.59 ### 109,189 250,588 ### ### 0.0
1999-Nov-03 Wed ### ### 4.58 4.59 154,126 352,948 ### ### 0.3
1999-Nov-02 Tue 4.55 4.58 4.55 4.58 10,387 ### 75.9 75.9 0.3
1999-Nov-01 Mon ### 4.52 4.48 4.51 74.8 74.8 0.3
1999-Oct-29 Fri 4.53 4.56 4.476 4.476 176,459 797,241 ### ### ###
1999-Oct-28 Thu 4.49 4.51 4.45 4.51 177,688 796,042 67.5 67.5 0.3
1999-Oct-27 Wed 4.45 4.46 4.43 4.46 ### ### 0.3
1999-Oct-26 Tue 4.442 4.442 ### 4.43 34.4 34.4 ###
1999-Oct-25 Mon ### 4.51 4.42 4.5 93,042 ### ### ### ###
1999-Oct-22 Fri ### 4.46 ### 4.45 627,176 ### ### ### 0.3
1999-Oct-21 Thu 4.46 4.46 ### ### 422,425 ### ### ### 0.0
1999-Oct-20 Wed ### 4.5 ### 4.48 ### ### ###
1999-Oct-19 Tue 4.49 4.49 ### ### ### ### 0.0
1999-Oct-18 Mon ### 4.58 4.42 4.49 213,470 ### ### ### ###
1999-Oct-15 Fri 4.75 4.75 ### ### ### ### 0.0
1999-Oct-14 Thu ### ### 4.56 ### 72.0 72.0 0.0
1999-Oct-13 Wed 4.56 ### 4.55 ### 74.0 74.0 0.0
1999-Oct-12 Tue ### ### 4.55 4.56 272,758 620,524 23.6 23.6 0.3
1999-Oct-11 Mon 4.7 4.7 ### ### ### ### 0.0
1999-Oct-08 Fri ### ### ### ### 548,382 0 ### ### 0.0
1999-Oct-07 Thu 4.7 4.72 ### ### 24.3 24.3 0.0
1999-Oct-06 Wed 4.78 4.78 4.7 4.7 429,846 2,037,470 ### ### 0.3
1999-Oct-05 Tue 4.8 4.8 4.75 4.783 148,681 709,951 33.5 33.5 ###
1999-Oct-04 Mon 4.8 4.8 4.75 4.75 24.1 24.1 ###
1999-Oct-01 Fri 4.752 4.8 4.74 4.8 150,543 ### 70.5 70.5 0.3
1999-Sep-30 Thu 4.71 4.77 4.71 4.75 2,478,385 11,747,544 ### ### ###
1999-Sep-29 Wed 4.74 4.77 4.73 4.74 ### ### 0.3
1999-Sep-28 Tue ### ### 4.71 4.73 ### ### 0.3
1999-Sep-27 Mon ### ### 4.75 4.8 ### ### 0.3
1999-Sep-24 Fri ### 4.84 4.7 4.75 335,223 ### 28.1 28.1 ###
1999-Sep-23 Thu 4.926 4.926 4.75 4.78 10.7 10.7 ###
1999-Sep-22 Wed ### ### 4.84 ### 2,242,084 5,425,843 75.6 75.6 0.0
1999-Sep-21 Tue 4.78 ### 4.78 ### 1,443,525 3,450,024 ### ### 0.0
1999-Sep-20 Mon 4.71 4.77 4.7 4.75 ### ### ###
1999-Sep-17 Fri 4.7 4.72 4.7 4.7 1,083,940 5,105,357 ### ### 0.3
1999-Sep-16 Thu ### 4.73 ### 4.72 826,256 ### 79.9 79.9 0.3
1999-Sep-15 Wed 4.684 4.72 ### 4.7 1,327,821 3,133,657 77.9 77.9 0.3
1999-Sep-14 Tue ### 4.73 ### 4.71 ### ### ###
1999-Sep-13 Mon ### ### ### ### 86.8 86.8 0.0
1999-Sep-10 Fri 4.45 4.52 4.45 4.51 ### ### 0.3
1999-Sep-09 Thu 4.45 4.47 4.44 4.47 71.6 71.6 ###
1999-Sep-08 Wed 4.47 4.48 4.43 4.45 27.0 27.0 0.3
1999-Sep-07 Tue ### 4.48 ### 4.48 ### ### ###
1999-Sep-06 Mon ### ### ### ### 945,741 0 ### ### 0.0
1999-Sep-03 Fri 4.245 4.29 4.22 4.29 211,770 901,081 82.7 82.7 ###
1999-Sep-02 Thu ### ### 4.22 4.22 365,429 771,055 ### ### ###
1999-Sep-01 Wed ### ### 4.27 ### 19.6 19.6 0.0
1999-Aug-31 Tue 4.258 4.29 4.23 4.25 1,206,922 5,141,487 ### ### ###
1999-Aug-30 Mon 4.248 ### 4.23 4.24 615,243 ### 32.1 32.1 0.3
1999-Aug-27 Fri 4.28 ### 4.26 4.27 31.8 31.8 ###
1999-Aug-26 Thu ### ### 4.25 4.28 277,557 ### 28.1 28.1 0.3
1999-Aug-25 Wed ### ### 4.27 4.29 651,320 ### 23.4 23.4 ###
1999-Aug-24 Tue ### ### 4.28 ### ### ### 0.0
1999-Aug-23 Mon ### ### ### ### ### ### 0.0
1999-Aug-20 Fri 4.25 ### 4.24 4.25 ### ### ###
1999-Aug-19 Thu 4.29 ### 4.24 4.25 ### ### ###
1999-Aug-18 Wed ### ### ### ### ### ### 0.0
1999-Aug-17 Tue ### ### ### ### 372,186 0 ### ### 0.0
1999-Aug-16 Mon ### 4.4 ### ### 197,929 435,443 67.0 67.0 0.0
1999-Aug-13 Fri ### ### ### ### 803,126 0 19.4 19.4 0.0
1999-Aug-12 Thu ### ### ### ### 405,729 0 ### ### 0.0
1999-Aug-11 Wed 4.41 4.41 ### ### 669,825 ### ### ### 0.0
1999-Aug-10 Tue 4.43 4.48 4.4 4.41 41.5 41.5 ###
1999-Aug-09 Mon 4.44 4.44 ### 4.4 1,496,679 3,322,627 36.8 36.8 0.3
1999-Aug-06 Fri ### 4.41 ### ### 1,009,727 2,226,448 37.9 37.9 0.0
1999-Aug-05 Thu ### ### ### 4.28 72.0 72.0 0.3
1999-Aug-04 Wed ### ### 4.24 4.25 359,552 762,250 ### ### ###
1999-Aug-03 Tue ### ### ### 4.29 160,188 0 ### ### ###
1999-Aug-02 Mon 4.2 4.24 ### ### 38.5 38.5 0.0
1999-Jul-30 Fri 4.27 ### 4.24 4.283 70.8 70.8 0.3
1999-Jul-29 Thu 4.43 4.43 4.4 4.4 174,740 771,477 28.1 28.1 0.3
1999-Jul-28 Wed 4.45 4.5 ### ### 197,584 ### 14.4 14.4 0.0
1999-Jul-27 Tue 4.45 4.5 4.43 4.45 ### ### 0.3
1999-Jul-26 Mon 4.5 4.5 4.4 4.45 ### ### 0.3
1999-Jul-23 Fri ### ### ### 4.5 509,684 0 91.5 91.5 ###
1999-Jul-22 Thu ### ### 4.26 ### 766,324 1,632,270 ### ### 0.0
1999-Jul-21 Wed ### ### ### ### 150,422 0 17.0 17.0 0.0
1999-Jul-20 Tue ### ### ### ### 417,120 0 90.9 90.9 0.0
1999-Jul-19 Mon ### 4.2 ### ### 350,459 ### ### ### 0.0
1999-Jul-16 Fri 4.27 4.27 ### 4.2 20.2 20.2 ###
1999-Jul-15 Thu 4.26 ### 4.25 4.29 ### ### ###
1999-Jul-14 Wed ### ### 4.255 4.255 344,078 732,025 14.7 14.7 ###
1999-Jul-13 Tue ### ### ### ### 80.7 80.7 0.0
1999-Jul-12 Mon ### ### ### ### 65.7 65.7 0.0
1999-Jul-09 Fri ### ### 4.28 ### 625,948 1,339,528 33.2 33.2 0.0
1999-Jul-08 Thu ### ### ### 4.348 29.7 29.7 ###
1999-Jul-07 Wed ### 4.4 ### ### 261,644 ### 34.1 34.1 0.0
1999-Jul-06 Tue ### 4.4 ### 4.4 300,975 662,145 78.4 78.4 0.3
1999-Jul-05 Mon 4.43 4.49 ### 4.4 ### ### 0.3
1999-Jul-02 Fri 4.45 4.49 ### ### ### ### 0.0
1999-Jul-01 Thu 4.5 4.53 4.43 4.43 1,699,429 7,613,441 ### ### ###
1999-Jun-30 Wed 4.41 4.5 ### 4.43 70.5 70.5 ###
1999-Jun-29 Tue ### 4.5 4.4 4.41 642,874 2,860,789 ### ### ###
1999-Jun-28 Mon 4.29 4.45 4.28 4.386 85.2 85.2 ###
1999-Jun-25 Fri ### ### 4.25 4.29 ### ### ###
1999-Jun-24 Thu 4.26 ### 4.2 ### 81.9 81.9 0.0
1999-Jun-23 Wed ### ### 4.2 4.25 ### ### ###
1999-Jun-22 Tue 4.54 4.54 ### ### 839,077 ### 9.2 9.2 0.0
1999-Jun-21 Mon ### ### 4.46 4.5 17.2 17.2 ###
1999-Jun-18 Fri 4.75 4.75 4.57 ### 381,821 1,779,285 ### ### 0.0
1999-Jun-17 Thu 4.76 4.76 4.7 4.7 1,863,626 8,814,950 ### ### 0.3
1999-Jun-16 Wed 4.76 4.76 4.73 4.73 34.2 34.2 0.3
1999-Jun-15 Tue 4.76 4.76 ### 4.75 814,052 1,937,443 34.5 34.5 ###
1999-Jun-11 Fri 4.76 4.78 4.7 4.7 25.6 25.6 0.3
1999-Jun-10 Thu 4.78 4.78 4.73 4.771 ### ### ###
1999-Jun-09 Wed 4.76 4.8 4.75 4.78 1,921,522 ### ### ### ###
1999-Jun-08 Tue 4.725 4.78 4.7 4.76 1,315,181 6,233,957 75.6 75.6 ###
1999-Jun-07 Mon 4.7 4.75 4.7 4.75 ### ### ###
1999-Jun-04 Fri 4.72 4.73 ### 4.7 148,443 ### 30.8 30.8 0.3
1999-Jun-03 Thu 4.76 4.76 ### 4.7 19.9 19.9 0.3
1999-Jun-02 Wed ### 4.7 ### ### 397,328 933,720 ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 27.1 27.1 0.0
1999-May-31 Mon ### ### ### ### ### ### 0.0
1999-May-28 Fri ### ### ### ### ### ### 0.0
1999-May-27 Thu 4.75 4.76 ### ### ### ### 0.0
1999-May-26 Wed 4.75 4.8 4.73 4.75 433,149 2,063,954 ### ### ###
1999-May-25 Tue 4.671 4.72 ### 4.72 80.3 80.3 0.3
1999-May-24 Mon 4.76 4.8 4.643 4.643 ### ### ###
1999-May-21 Fri ### 4.79 ### 4.7 850,146 ### 72.6 72.6 0.3
1999-May-20 Thu 4.53 4.654 4.53 4.654 742,459 3,409,371 ### ### 0.3
1999-May-19 Wed ### ### 4.52 4.55 1,424,541 ### ### ### 0.3
1999-May-18 Tue ### ### ### ### 1,555,981 0 16.4 16.4 0.0
1999-May-17 Mon 4.8 4.8 ### 4.7 170,481 409,154 ### ### 0.3
1999-May-14 Fri 4.85 4.85 4.81 4.85 99,674 481,425 67.0 67.0 ###
1999-May-13 Thu 4.879 4.88 4.75 4.79 16.2 16.2 0.3
1999-May-12 Wed ### ### 4.89 ### 496,443 ### ### ### 0.0
1999-May-11 Tue ### ### ### 5 18.0 18.0 0.4
1999-May-10 Mon ### ### ### ### 28.7 28.7 0.0
1999-May-07 Fri ### ### ### ### ### ### 0.0
1999-May-06 Thu ### ### ### ### 422,958 0 68.5 68.5 0.0
1999-May-05 Wed ### ### ### ### 492,328 0 ### ### 0.0
1999-May-04 Tue ### ### ### ### 34.7 34.7 0.0
1999-May-03 Mon 5.026 ### 5.026 ### 311,346 ### 81.6 81.6 0.0
1999-Apr-30 Fri ### 5.084 ### 5.084 ### ### ###
1999-Apr-29 Thu ### ### ### ### 75.6 75.6 0.0
1999-Apr-28 Wed ### ### 5 ### 27.4 27.4 0.0
1999-Apr-27 Tue ### ### 5 ### ### ### 0.0
1999-Apr-26 Mon ### ### ### ### ### ### 0.0
1999-Apr-23 Fri 5 5 4.89 ### 26.4 26.4 0.0
1999-Apr-22 Thu 5 5 4.88 ### 17.4 17.4 0.0
1999-Apr-21 Wed ### ### ### ### 497,152 0 14.8 14.8 0.0
1999-Apr-20 Tue 5.28 5.28 ### 5.2 22.6 22.6 ###
1999-Apr-19 Mon ### ### 5.28 ### 27.5 27.5 0.0
1999-Apr-16 Fri 5.4 5.4 ### ### ### ### 0.0
1999-Apr-15 Thu 5.22 ### 5.21 ### 84.9 84.9 0.0
1999-Apr-14 Wed 5.21 ### 5.2 ### 533,225 1,386,385 84.2 84.2 0.0
1999-Apr-13 Tue 5.21 5.25 5.21 5.21 181,789 950,756 69.6 69.6 0.4
1999-Apr-12 Mon 5.2 5.22 5.2 5.21 142,751 ### 77.4 77.4 0.4
1999-Apr-09 Fri 5.25 5.25 5.21 5.21 2,203,647 11,525,073 ### ### 0.4
1999-Apr-08 Thu 5.259 5.29 5.25 5.25 1,266,355 ### ### ### 0.4
1999-Apr-07 Wed ### ### 5.25 5.25 ### ### 0.4
1999-Apr-06 Tue 5.25 ### 5.25 ### 926,279 2,431,482 ### ### 0.0
1999-Apr-01 Thu 5.21 5.25 5.21 5.25 77.6 77.6 0.4
1999-Mar-31 Wed 5.159 5.24 5.159 5.2 2,740,523 14,249,349 80.6 80.6 ###
1999-Mar-30 Tue ### 5.25 ### 5.23 2,114,943 5,551,725 78.8 78.8 ###
1999-Mar-29 Mon ### ### ### 5.156 5,169,651 0 91.7 91.7 0.4
1999-Mar-26 Fri 4.88 ### 4.88 5 ### ### 0.4
1999-Mar-25 Thu 4.8 4.89 4.79 4.85 ### ### ###
1999-Mar-24 Wed 4.84 4.85 4.7 4.75 18.5 18.5 ###
1999-Mar-23 Tue 4.86 4.89 4.81 4.85 ### ### ###
1999-Mar-22 Mon 4.82 4.88 4.82 4.85 329,353 ### 75.6 75.6 ###
1999-Mar-19 Fri 4.77 4.85 4.77 4.85 ### ### ###
1999-Mar-18 Thu 4.86 4.86 4.78 4.8 ### ### 0.3
1999-Mar-17 Wed ### ### 4.86 4.86 25.3 25.3 0.3
1999-Mar-16 Tue ### ### ### 4.926 28.5 28.5 ###
1999-Mar-15 Mon ### 5 ### ### 503,541 1,258,852 70.2 70.2 0.0
1999-Mar-12 Fri 5 ### 5 5 1,773,475 4,433,687 ### ### 0.4
1999-Mar-11 Thu 4.86 ### 4.85 ### ### ### 0.0
1999-Mar-10 Wed 5 5 4.72 4.875 2,059,858 ### ### ### 0.3
1999-Mar-09 Tue 5 5.27 5 ### 2,982,773 ### 90.2 90.2 0.0
1999-Mar-08 Mon ### ### ### ### ### ### 0.0
1999-Mar-05 Fri ### ### 4.88 ### 779,476 1,901,921 22.9 22.9 0.0
1999-Mar-04 Thu ### ### ### ### 1,146,452 0 77.2 77.2 0.0
1999-Mar-03 Wed 4.957 5 4.957 5 1,401,073 6,975,241 ### ### 0.4
1999-Mar-02 Tue ### ### ### 5 914,885 0 28.2 28.2 0.4
1999-Mar-01 Mon ### ### ### ### 480,070 0 ### ### 0.0
1999-Feb-26 Fri ### ### 5 ### 1,185,281 ### ### ### 0.0
1999-Feb-25 Thu ### ### ### 5 ### ### 0.4
1999-Feb-24 Wed ### ### ### ### 33.4 33.4 0.0
1999-Feb-23 Tue ### ### ### ### 2,189,856 0 ### ### 0.0
1999-Feb-22 Mon ### ### 5 ### 985,487 ### ### ### 0.0
1999-Feb-19 Fri 5 ### ### ### 1,402,941 0 ### ### 0.0
1999-Feb-18 Thu 5 5 ### ### 125,071 312,677 ### ### 0.0
1999-Feb-17 Wed ### 5 ### ### 539,884 ### 71.0 71.0 0.0
1999-Feb-16 Tue 4.75 5 4.72 4.88 728,654 3,541,258 ### ### 0.3
1999-Feb-15 Mon 4.8 4.8 ### 4.7 ### ### 0.3
1999-Feb-12 Fri 4.87 ### 4.8 4.8 1,207,789 ### ### ### 0.3
1999-Feb-11 Thu ### ### 4.83 4.85 506,056 1,222,125 13.0 13.0 ###
1999-Feb-10 Wed ### ### ### ### 1,961,345 0 35.8 35.8 0.0
1999-Feb-09 Tue 5.125 5.125 5 5 12.2 12.2 0.4
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri ### 5.2 ### ### 1,091,526 ### ### ### 0.0
1999-Feb-04 Thu 5 ### ### ### 1,886,724 0 ### ### 0.0
1999-Feb-03 Wed 5.25 ### 5.2 5.2 25.2 25.2 ###
1999-Feb-02 Tue ### ### 5.274 5.274 ### ### ###
1999-Feb-01 Mon ### ### ### 5.4 ### ### 0.4
1999-Jan-29 Fri 5.858 ### ### ### 1,165,488 0 6.4 6.4 0.0
1999-Jan-28 Thu 5.78 5.85 ### 5.83 ### ### ###
1999-Jan-27 Wed ### 5.8 ### 5.78 ### ### 0.4
1999-Jan-25 Mon ### ### 5.55 ### 30.1 30.1 0.0
1999-Jan-22 Fri ### ### ### 5.654 24.7 24.7 ###
1999-Jan-21 Thu 5.73 5.73 ### ### 438,226 ### 28.6 28.6 0.0
1999-Jan-20 Wed ### 5.8 ### 5.73 ### ### ###
1999-Jan-19 Tue 5.55 ### 5.55 ### 3,465,576 9,616,973 ### ### 0.0
1999-Jan-18 Mon 5.5 5.5 5.4 5.5 ### ### 0.4
1999-Jan-15 Fri 5.52 5.52 5.4 5.45 127,877 ### 13.0 13.0 ###
1999-Jan-14 Thu 5.55 5.59 5.52 5.55 75.3 75.3 ###
1999-Jan-13 Wed 5.7 5.7 5.59 ### 21.3 21.3 0.0
1999-Jan-12 Tue 5.74 5.75 ### 5.71 2,097,740 ### ### ### 0.4
1999-Jan-11 Mon 5.753 5.85 5.75 5.77 ### ### 0.4
1999-Jan-08 Fri ### 5.79 ### 5.71 269,982 ### 85.9 85.9 0.4
1999-Jan-07 Thu 5.55 5.75 5.52 ### 476,182 2,683,285 ### ### 0.0
1999-Jan-06 Wed 5.4 5.46 5.4 5.45 ### ### ###
1999-Jan-05 Tue ### 5.49 ### 5.41 357,975 982,641 80.7 80.7 ###
1999-Jan-04 Mon ### ### ### ### 67.9 67.9 0.0
1998-Dec-31 Thu 5.24 ### 5.24 ### 282,826 ### 84.4 84.4 0.0
1998-Dec-30 Wed ### 5.26 ### 5.26 532,854 ### ### ### 0.4
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### ### ### 0.0
1998-Dec-23 Wed ### ### ### ### 16.0 16.0 0.0
1998-Dec-22 Tue ### ### ### ### 26.6 26.6 0.0
1998-Dec-21 Mon ### ### ### ### 466,148 0 81.3 81.3 0.0
1998-Dec-18 Fri ### ### ### ### 1,220,989 0 78.2 78.2 0.0
1998-Dec-17 Thu 4.958 ### 4.958 ### ### ### 0.0
1998-Dec-16 Wed 5 ### ### 5 132,051 0 73.4 73.4 0.4
1998-Dec-15 Tue ### 5 ### 5 51,474 128,685 68.5 68.5 0.4
1998-Dec-14 Mon 5 5 ### ### 146,058 365,145 39.2 39.2 0.0
1998-Dec-11 Fri ### ### ### 5 298,442 0 ### ### 0.4
1998-Dec-10 Thu ### ### ### ### 28.1 28.1 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-08 Tue ### 5.2 ### ### 79.1 79.1 0.0
1998-Dec-07 Mon 5.2 5.2 ### ### ### ### 0.0
1998-Dec-04 Fri 5.22 5.23 ### 5.2 ### ### ###
1998-Dec-03 Thu ### ### 5.2 5.22 602,955 1,567,683 19.8 19.8 0.4
1998-Dec-02 Wed ### ### 5.28 ### 343,726 ### ### ### 0.0
1998-Dec-01 Tue 5.28 5.28 5.23 5.26 828,172 4,352,043 ### ### 0.4
1998-Nov-30 Mon 5.2 ### 5.2 ### 335,021 871,054 87.5 87.5 0.0
1998-Nov-27 Fri 5.157 5.2 ### 5.2 2,670,884 ### 75.9 75.9 ###
1998-Nov-26 Thu ### ### ### ### 1,552,177 0 ### ### 0.0
1998-Nov-25 Wed ### ### ### ### ### ### 0.0
1998-Nov-24 Tue 4.924 ### 4.88 ### 179,655 438,358 76.6 76.6 0.0
1998-Nov-23 Mon ### ### ### ### 1,917,156 0 ### ### 0.0
1998-Nov-20 Fri ### ### ### ### 104,528 0 ### ### 0.0
1998-Nov-19 Thu ### ### ### ### 143,150 0 26.4 26.4 0.0
1998-Nov-18 Wed ### ### ### ### 554,553 0 78.3 78.3 0.0
1998-Nov-17 Tue ### ### ### ### 319,640 0 22.1 22.1 0.0
1998-Nov-16 Mon 4.85 5 4.8 ### 536,725 2,629,952 ### ### 0.0
1998-Nov-13 Fri 4.85 4.86 4.82 4.85 ### ### ###
1998-Nov-12 Thu 4.87 4.89 4.84 4.86 2,474,729 12,039,556 ### ### 0.3
1998-Nov-11 Wed 4.78 4.84 4.78 4.84 79.3 79.3 0.3
1998-Nov-10 Tue 4.72 ### 4.7 ### 36,974 86,888 ### ### 0.0
1998-Nov-09 Mon 4.7 4.8 4.7 4.72 ### ### 0.3
1998-Nov-06 Fri 4.7 4.7 ### 4.7 66.0 66.0 0.3
1998-Nov-05 Thu 4.729 4.8 ### ### 218,322 523,972 ### ### 0.0
1998-Nov-04 Wed 4.71 4.75 4.71 4.73 256,659 ### ### ### 0.3
1998-Nov-03 Tue 4.72 4.75 4.7 4.75 ### ### ###
1998-Nov-02 Mon 4.73 4.8 4.7 4.7 ### ### 0.3
1998-Oct-30 Fri ### 4.74 ### 4.71 ### ### ###
1998-Oct-29 Thu 4.55 ### 4.55 ### 847,659 1,928,424 82.2 82.2 0.0
1998-Oct-28 Wed 4.552 ### 4.5 ### 1,362,843 ### ### ### 0.0
1998-Oct-27 Tue 4.55 4.59 4.51 4.55 ### ### 0.3
1998-Oct-26 Mon 4.55 4.55 4.5 4.55 69.9 69.9 0.3
1998-Oct-23 Fri 4.59 4.59 4.5 4.55 74,350 337,920 ### ### 0.3
1998-Oct-22 Thu ### ### 4.5 ### 1,252,144 2,817,324 ### ### 0.0
1998-Oct-21 Wed ### 4.72 ### ### ### ### 0.0
1998-Oct-20 Tue 4.52 ### 4.52 ### 89.5 89.5 0.0
1998-Oct-19 Mon 4.4 4.49 ### 4.476 ### ### ###
1998-Oct-16 Fri 4.355 4.5 4.355 4.386 81.2 81.2 ###
1998-Oct-15 Thu ### ### ### ### 1,080,676 0 ### ### 0.0
1998-Oct-14 Wed ### 4.42 ### ### 89,722 198,285 ### ### 0.0
1998-Oct-13 Tue 4.5 4.5 ### ### 12.3 12.3 0.0
1998-Oct-12 Mon 4.45 4.48 4.41 4.42 617,544 2,744,983 ### ### 0.3
1998-Oct-09 Fri 4.45 4.45 4.42 4.43 503,021 ### 24.0 24.0 ###
1998-Oct-08 Thu ### ### 4.48 4.5 139,750 313,040 6.6 6.6 ###
1998-Oct-07 Wed 4.84 4.85 4.83 4.84 ### ### 0.3
1998-Oct-06 Tue 4.85 4.88 4.81 4.81 126,551 ### 24.4 24.4 ###
1998-Oct-05 Mon ### ### 4.87 4.88 ### ### 0.3
1998-Oct-02 Fri 4.85 ### 4.81 ### 413,552 ### 83.6 83.6 0.0
1998-Oct-01 Thu 4.75 4.85 4.73 4.85 884,558 ### ### ### ###
1998-Sep-30 Wed 4.8 4.8 4.75 4.8 429,645 2,051,554 ### ### 0.3
1998-Sep-29 Tue 4.8 4.8 4.76 4.8 70.6 70.6 0.3
1998-Sep-28 Mon 4.82 ### 4.75 4.8 ### ### 0.3
1998-Sep-25 Fri 4.88 4.88 4.74 4.8 1,532,772 ### ### ### 0.3
1998-Sep-24 Thu ### 5 4.85 ### ### ### 0.0
1998-Sep-23 Wed 5 5 ### ### 314,871 787,177 15.3 15.3 0.0
1998-Sep-22 Tue ### ### ### ### 311,440 0 ### ### 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-18 Fri ### ### ### ### 72.3 72.3 0.0
1998-Sep-17 Thu ### 5.2 ### 5.2 84.8 84.8 ###
1998-Sep-16 Wed ### ### ### ### 219,853 0 74.8 74.8 0.0
1998-Sep-15 Tue ### 5.2 ### ### 71.4 71.4 0.0
1998-Sep-14 Mon 5.2 5.2 ### ### ### ### 0.0
1998-Sep-11 Fri ### ### ### ### 956,920 0 83.7 83.7 0.0
1998-Sep-10 Thu 5.2 ### 5.2 5.25 621,045 ### ### ### 0.4
1998-Sep-09 Wed ### 5.23 ### 5.22 ### ### 0.4
1998-Sep-08 Tue 5.25 5.26 ### 5.2 992,458 ### ### ### ###
1998-Sep-07 Mon ### 5.4 ### ### 152,088 ### 58.1 58.1 0.0
1998-Sep-04 Fri ### ### ### ### 1,153,278 0 75.7 75.7 0.0
1998-Sep-03 Thu 5.21 ### 5.21 ### 800,471 2,085,226 92.4 92.4 0.0
1998-Sep-02 Wed ### ### ### 5.2 16.0 16.0 ###
1998-Sep-01 Tue ### 5.24 ### 5.21 88.3 88.3 0.4
1998-Aug-31 Mon 5 ### 5 ### 83.6 83.6 0.0
1998-Aug-28 Fri ### 5 4.83 5 79.3 79.3 0.4
1998-Aug-27 Thu 5 ### 5 ### 90.1 90.1 0.0
1998-Aug-26 Wed ### ### ### ### 87.2 87.2 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 297,578 0 32.8 32.8 0.0
1998-Aug-21 Fri ### ### ### ### 25.5 25.5 0.0
1998-Aug-20 Thu 5 ### 5 ### 81.7 81.7 0.0
1998-Aug-19 Wed 4.121 4.28 4.121 4.22 ### ### ###
1998-Aug-18 Tue ### ### ### ### 21.7 21.7 0.0
1998-Aug-17 Mon ### ### ### ### 246,651 0 ### ### 0.0
1998-Aug-14 Fri ### ### 4 4 17.8 17.8 0.3
1998-Aug-13 Thu ### ### ### ### 239,640 0 23.5 23.5 0.0
1998-Aug-12 Wed 3.945 ### ### ### 89.8 89.8 0.0
1998-Aug-11 Tue ### ### ### 4 9.2 9.2 0.3
1998-Aug-10 Mon ### ### ### ### 7.3 7.3 0.0
1998-Aug-07 Fri 4.26 4.4 4.25 ### 395,424 ### 86.8 86.8 0.0
1998-Aug-06 Thu 4.244 4.244 ### 4.22 40.7 40.7 ###
1998-Aug-05 Wed ### 4.26 ### 4.26 605,420 1,289,544 ### ### 0.3
1998-Aug-04 Tue ### 4.27 4.23 4.25 ### ### ###
1998-Aug-03 Mon 4.28 4.28 4.21 4.24 30.5 30.5 0.3
1998-Jul-31 Fri ### ### 4.27 4.29 97,582 ### 18.6 18.6 ###
1998-Jul-30 Thu 4.4 4.42 ### ### 18.1 18.1 0.0
1998-Jul-29 Wed 4.4 4.4 ### 4.4 1,630,382 3,586,840 ### ### 0.3
1998-Jul-28 Tue 4.43 4.45 ### 4.45 61,886 ### ### ### 0.3
1998-Jul-27 Mon 4.5 4.5 ### ### 11.6 11.6 0.0
1998-Jul-24 Fri 4.4 4.5 4.4 4.5 84.7 84.7 ###
1998-Jul-23 Thu 4.547 4.55 4.45 4.45 374,145 1,683,652 ### ### 0.3
1998-Jul-22 Wed 4.52 4.58 4.52 4.55 243,586 ### 79.3 79.3 0.3
1998-Jul-21 Tue 4.58 ### 4.51 4.51 169,658 382,578 ### ### 0.3
1998-Jul-20 Mon 4.59 4.59 4.52 4.58 33.3 33.3 0.3
1998-Jul-17 Fri ### ### 4.55 4.59 20.6 20.6 0.3
1998-Jul-16 Thu ### 4.7 ### ### ### ### 0.0
1998-Jul-15 Wed 4.75 4.78 ### 4.641 13.2 13.2 ###
1998-Jul-14 Tue 4.72 4.78 4.71 4.71 ### ### ###
1998-Jul-13 Mon 4.8 4.8 4.7 4.71 178,447 847,623 ### ### ###
1998-Jul-10 Fri ### ### 4.78 4.78 9.8 9.8 ###
1998-Jul-09 Thu 5 5 ### ### ### ### 0.0
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue ### ### 5 ### 17.0 17.0 0.0
1998-Jul-06 Mon ### ### 5 5 ### ### 0.4
1998-Jul-03 Fri 4.88 ### 4.88 ### 207,751 ### ### ### 0.0
1998-Jul-02 Thu ### 5 4.85 ### 65.1 65.1 0.0
1998-Jul-01 Wed 4.85 ### 4.85 ### ### ### 0.0
1998-Jun-30 Tue 4.7 4.87 ### 4.86 84.3 84.3 0.3
1998-Jun-29 Mon 4.8 4.8 ### 4.7 ### ### 0.3
1998-Jun-26 Fri 4.8 4.81 4.8 4.8 174,557 838,746 ### ### 0.3
1998-Jun-25 Thu 4.75 4.84 4.7 4.8 ### ### 0.3
1998-Jun-24 Wed 4.72 4.72 ### 4.7 28.1 28.1 0.3
1998-Jun-23 Tue 4.75 4.75 ### 4.71 775,547 1,841,924 ### ### ###
1998-Jun-22 Mon 4.8 4.84 4.75 4.75 146,642 703,148 21.7 21.7 ###
1998-Jun-19 Fri ### ### 4.85 4.88 97,077 ### ### ### 0.3
1998-Jun-18 Thu ### 5 ### ### 65.1 65.1 0.0
1998-Jun-17 Wed 4.8 4.85 4.8 4.85 ### ### ###
1998-Jun-16 Tue 4.85 4.87 4.81 4.85 207,473 ### 76.1 76.1 ###
1998-Jun-15 Mon 5 5 4.85 4.88 152,650 ### ### ### 0.3
1998-Jun-12 Fri 4.786 5 4.75 5 ### ### 0.4
1998-Jun-11 Thu ### ### 4.8 ### 84.9 84.9 0.0
1998-Jun-10 Wed ### ### ### ### 86.0 86.0 0.0
1998-Jun-09 Tue ### ### 5 ### 37.8 37.8 0.0
1998-Jun-05 Fri ### ### 5 ### 246,081 ### ### ### 0.0
1998-Jun-04 Thu ### ### ### ### 128,280 0 ### ### 0.0
1998-Jun-03 Wed 5.25 5.25 ### ### 483,986 ### 16.1 16.1 0.0
1998-Jun-02 Tue ### ### ### 5.22 253,972 0 ### ### 0.4
1998-Jun-01 Mon ### 5.4 ### ### 189,376 ### 25.1 25.1 0.0
1998-May-29 Fri 5.5 5.5 ### 5.45 588,450 ### ### ### ###
1998-May-28 Thu 5.5 5.51 5.48 5.5 3,135,788 17,231,155 68.7 68.7 0.4
1998-May-27 Wed 5.5 5.54 5.46 ### ### ### 0.0
1998-May-26 Tue 5.48 5.57 5.48 5.57 253,022 1,397,946 88.9 88.9 0.4
1998-May-25 Mon 5.45 5.5 5.45 5.48 79.6 79.6 ###
1998-May-22 Fri 5.4 5.45 5.4 5.45 380,684 ### ### ### ###
1998-May-21 Thu 5.44 5.49 5.4 5.43 ### ### 0.4
1998-May-20 Wed 5.41 5.46 5.4 5.44 266,920 1,449,375 79.2 79.2 0.4
1998-May-19 Tue ### 5.41 ### 5.41 81.8 81.8 ###
1998-May-18 Mon 5.4 5.41 ### ### 762,521 ### 31.6 31.6 0.0
1998-May-15 Fri 5.42 5.46 5.4 5.4 185,557 1,007,574 25.6 25.6 0.4
1998-May-14 Thu 5.482 ### 5.42 5.45 234,551 ### 29.5 29.5 ###
1998-May-13 Wed ### ### 5.4 5.47 ### ### ###
1998-May-12 Tue 5.55 ### 5.55 ### ### ### 0.0
1998-May-11 Mon 5.57 5.57 5.55 5.57 72.0 72.0 0.4
1998-May-08 Fri 5.5 5.53 5.48 5.53 71.4 71.4 ###
1998-May-07 Thu 5.625 5.625 5.53 5.56 16.5 16.5 0.4
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### 5.71 ### 5.7 ### ### 0.4
1998-May-04 Mon 5.56 ### 5.56 ### 109,424 ### 87.9 87.9 0.0
1998-May-01 Fri 5.51 ### 5.51 5.56 80,887 222,843 72.9 72.9 0.4
1998-Apr-30 Thu ### 5.51 5.4 5.51 ### ### ###
1998-Apr-29 Wed 5.544 5.55 5.4 5.43 239,826 1,313,047 16.0 16.0 0.4
1998-Apr-28 Tue 5.43 5.56 5.43 5.53 151,686 ### ### ### ###
1998-Apr-27 Mon 5.75 5.75 5.59 5.59 300,587 1,704,328 ### ### ###
1998-Apr-24 Fri 5.81 5.85 5.72 5.74 ### ### 0.4
1998-Apr-23 Thu ### 5.86 5.77 5.85 ### ### 0.4
1998-Apr-22 Wed 5.88 ### 5.79 5.79 63,652 184,272 ### ### ###
1998-Apr-21 Tue 5.87 5.87 5.84 5.86 ### ### 0.4
1998-Apr-20 Mon ### ### 5.88 ### ### ### 0.0
1998-Apr-17 Fri ### ### 5.89 ### 368,072 1,083,972 29.9 29.9 0.0
1998-Apr-16 Thu ### ### ### ### 599,882 0 ### ### 0.0
1998-Apr-15 Wed 5.85 ### 5.85 6 639,453 ### ### ### 0.4
1998-Apr-14 Tue 5.72 5.88 5.72 5.87 110,028 ### 89.4 89.4 ###
1998-Apr-09 Thu 5.86 ### 5.75 5.76 362,458 ### 13.3 13.3 ###
1998-Apr-08 Wed 5.75 ### 5.75 ### 401,880 ### ### ### 0.0
1998-Apr-07 Tue ### ### 5.79 5.84 ### ### 0.4
1998-Apr-06 Mon 5.74 ### 5.74 ### ### ### 0.0
1998-Apr-03 Fri 5.75 5.8 5.73 5.75 ### ### ###
1998-Apr-02 Thu 5.684 5.76 ### 5.7 862,457 2,483,876 ### ### 0.4
1998-Apr-01 Wed 5.457 5.7 5.457 ### 430,829 2,403,379 95.8 95.8 0.0
1998-Mar-31 Tue 5.42 5.57 5.42 5.55 ### ### ###
1998-Mar-30 Mon 5.45 5.48 5.41 5.41 ### ### ###
1998-Mar-27 Fri ### 5.55 5.45 5.46 ### ### ###
1998-Mar-26 Thu 5.51 5.55 5.45 5.52 659,149 ### 74.7 74.7 0.4
1998-Mar-25 Wed ### ### 5.51 5.52 212,646 ### 23.4 23.4 0.4
1998-Mar-24 Tue 5.4 5.5 ### 5.5 85.5 85.5 0.4
1998-Mar-23 Mon 5.546 ### ### ### 9.9 9.9 0.0
1998-Mar-20 Fri 5.43 5.52 5.43 5.49 287,624 1,574,741 82.5 82.5 0.4
1998-Mar-19 Thu 5.42 5.43 5.4 5.43 ### ### 0.4
1998-Mar-18 Wed 5.42 5.48 5.4 5.42 268,427 1,460,242 73.8 73.8 0.4
1998-Mar-17 Tue ### 5.5 5.42 5.42 224,220 1,224,241 ### ### 0.4
1998-Mar-16 Mon 5.47 5.49 5.42 5.49 977,674 ### 76.0 76.0 0.4
1998-Mar-13 Fri 5.421 5.47 5.42 5.47 ### ### ###
1998-Mar-12 Thu 5.45 5.47 5.4 5.44 210,672 ### ### ### 0.4
1998-Mar-11 Wed ### 5.45 ### 5.44 ### ### 0.4
1998-Mar-10 Tue 5.2 ### 5.2 ### 94.3 94.3 0.0
1998-Mar-09 Mon 5.388 5.4 ### ### 2.8 2.8 0.0
1998-Mar-06 Fri 5.25 ### 5.25 ### ### ### 0.0
1998-Mar-05 Thu 5.28 ### ### ### 84.0 84.0 0.0
1998-Mar-04 Wed 5.29 ### 5.27 ### ### ### 0.0
1998-Mar-03 Tue ### ### 5.25 5.28 269,344 707,028 ### ### 0.4
1998-Mar-02 Mon ### 5.42 ### ### 80,885 ### ### ### 0.0
1998-Feb-27 Fri 5.25 ### 5.2 5.27 3,494,351 ### 72.6 72.6 ###
1998-Feb-26 Thu ### ### 5.22 5.25 376,383 982,359 21.0 21.0 0.4
1998-Feb-25 Wed ### ### 5.28 ### 142,549 376,329 20.9 20.9 0.0
1998-Feb-24 Tue ### ### 5.25 ### 41,843 ### 81.1 81.1 0.0
1998-Feb-23 Mon ### ### ### ### ### ### 0.0
1998-Feb-20 Fri ### 5.4 ### ### ### ### 0.0
1998-Feb-19 Thu 5.378 5.43 5.378 5.4 234,871 1,269,242 71.9 71.9 0.4
1998-Feb-18 Wed 5.4 5.4 ### ### 30.1 30.1 0.0
1998-Feb-17 Tue 5.4 5.4 ### 5.4 90,056 243,151 69.3 69.3 0.4
1998-Feb-16 Mon ### 5.46 ### 5.4 ### ### 0.4
1998-Feb-13 Fri 5.27 ### 5.25 ### 86,178 ### 86.6 86.6 0.0
1998-Feb-12 Thu 5.24 5.26 5.23 5.25 153,152 803,282 ### ### 0.4
1998-Feb-11 Wed 5.29 5.29 ### 5.24 348,871 ### ### ### 0.4
1998-Feb-10 Tue 5.377 5.4 5.26 5.26 11.7 11.7 0.4
1998-Feb-09 Mon 5.42 5.45 5.41 5.41 22.1 22.1 ###
1998-Feb-06 Fri 5.49 5.5 5.4 5.42 59,379 ### ### ### 0.4
1998-Feb-05 Thu 5.48 5.51 5.48 5.49 339,848 ### ### ### 0.4
1998-Feb-04 Wed 5.5 5.57 5.48 5.48 104,382 ### 25.6 25.6 ###
1998-Feb-03 Tue 5.59 5.59 5.5 5.5 ### ### 0.4
1998-Feb-02 Mon 5.56 5.59 5.53 5.59 72.8 72.8 ###
1998-Jan-30 Fri 5.53 ### 5.53 5.56 ### ### 0.4
1998-Jan-29 Thu 5.48 5.56 5.46 5.54 505,426 ### 75.4 75.4 0.4
1998-Jan-28 Wed ### 5.41 ### 5.4 74.8 74.8 0.4
1998-Jan-27 Tue 5.25 ### 5.25 ### 703,580 ### ### ### 0.0
1998-Jan-23 Fri 5.2 ### 5.2 ### ### ### 0.0
1998-Jan-22 Thu 5.174 5.25 ### 5.21 81.6 81.6 0.4
1998-Jan-21 Wed ### ### ### ### ### ### 0.0
1998-Jan-20 Tue 5.471 5.471 5.28 5.28 6.7 6.7 0.4
1998-Jan-19 Mon 5.5 5.5 5.47 5.48 ### ### ###
1998-Jan-16 Fri ### 5.52 ### 5.5 ### ### 0.4
1998-Jan-15 Thu ### ### 5.27 ### 360,026 ### ### ### 0.0
1998-Jan-14 Wed 5.45 5.51 ### ### 15.4 15.4 0.0
1998-Jan-13 Tue 5.45 5.45 ### 5.42 265,784 ### ### ### 0.4
1998-Jan-12 Mon 5.45 5.45 ### 5.42 33.6 33.6 0.4
1998-Jan-09 Fri ### ### ### 5.53 ### ### ###
1998-Jan-08 Thu 5.58 ### 5.58 ### 390,825 ### 78.7 78.7 0.0
1998-Jan-07 Wed 5.584 ### 5.55 5.57 368,982 1,023,925 31.7 31.7 0.4
1998-Jan-06 Tue 5.53 ### 5.52 ### 420,841 1,161,521 76.6 76.6 0.0
1998-Jan-05 Mon 5.5 5.58 5.5 5.53 ### ### ###
1998-Jan-02 Fri 5.56 5.56 5.45 5.45 18,258 ### 8.6 8.6 ###
1997-Dec-31 Wed 5.58 5.58 5.5 5.56 1,087,753 6,026,151 23.3 23.3 0.4
1997-Dec-30 Tue ### ### 5.55 5.55 833,374 ### ### ### ###
1997-Dec-29 Mon 5.49 ### 5.49 5.55 654,870 ### ### ### ###
1997-Dec-24 Wed ### 5.4 ### 5.4 138,885 374,989 ### ### 0.4
1997-Dec-23 Tue ### 5.45 ### ### ### ### 0.0
1997-Dec-22 Mon 5.25 5.25 5.2 5.2 ### ### ###
1997-Dec-19 Fri ### 5.25 ### 5.25 386,820 ### ### ### 0.4
1997-Dec-18 Thu 5.48 5.52 ### ### 13.1 13.1 0.0
1997-Dec-17 Wed 5.41 5.59 5.41 5.5 312,983 ### ### ### 0.4
1997-Dec-16 Tue ### 5.4 ### ### 24,657 66,573 85.0 85.0 0.0
1997-Dec-15 Mon 5.26 ### 5.25 ### ### ### 0.0
1997-Dec-12 Fri 5.24 ### ### ### ### ### 0.0
1997-Dec-11 Thu ### ### ### 5.24 ### ### 0.4
1997-Dec-10 Wed 5.354 5.4 ### ### ### ### 0.0
1997-Dec-09 Tue ### ### ### ### 55,841 0 ### ### 0.0
1997-Dec-08 Mon ### ### ### ### 125,421 0 73.9 73.9 0.0
1997-Dec-05 Fri ### ### ### ### 87,784 0 ### ### 0.0
1997-Dec-04 Thu 5.5 5.53 5.42 5.45 19.2 19.2 ###
1997-Dec-03 Wed 5.42 5.5 5.42 5.5 ### ### 0.4
1997-Dec-02 Tue 5.4 5.47 5.4 ### 91,722 ### 73.9 73.9 0.0
1997-Dec-01 Mon ### 5.45 ### 5.4 77.2 77.2 0.4
1997-Nov-28 Fri ### ### 5.22 ### 750,488 1,958,773 ### ### 0.0
1997-Nov-27 Thu ### ### ### ### 156,877 0 92.5 92.5 0.0
1997-Nov-26 Wed ### ### ### ### 51,353 0 80.9 80.9 0.0
1997-Nov-25 Tue ### ### 5 ### ### ### 0.0
1997-Nov-24 Mon ### ### ### ### 29.5 29.5 0.0
1997-Nov-21 Fri ### ### ### ### 67.6 67.6 0.0
1997-Nov-20 Thu 5.2 5.2 ### ### 602,655 ### ### ### 0.0
1997-Nov-19 Wed ### 5.2 ### ### 278,286 723,543 ### ### 0.0
1997-Nov-18 Tue ### ### ### ### 251,049 0 16.0 16.0 0.0
1997-Nov-17 Mon 5.2 5.4 ### ### 364,572 984,344 90.1 90.1 0.0
1997-Nov-14 Fri ### 5.2 ### ### 562,279 1,461,925 ### ### 0.0
1997-Nov-13 Thu 4.924 ### ### ### 92.7 92.7 0.0
1997-Nov-12 Wed ### ### 4.86 ### ### ### 0.0
1997-Nov-11 Tue 5.29 5.29 ### 5.2 12.2 12.2 ###
1997-Nov-10 Mon ### ### ### ### 121,051 0 ### ### 0.0
1997-Nov-07 Fri 5.26 ### 5.26 ### 60,343 ### 88.3 88.3 0.0
1997-Nov-06 Thu ### ### 5.25 5.26 160,348 ### ### ### 0.4
1997-Nov-05 Wed 5.345 ### 5.27 ### 57,889 ### ### ### 0.0
1997-Nov-04 Tue 5.257 5.4 5.25 ### 83.2 83.2 0.0
1997-Nov-03 Mon ### 5.22 ### ### 79.1 79.1 0.0
1997-Oct-31 Fri ### ### ### ### ### ### 0.0
1997-Oct-30 Thu 5.344 5.344 ### ### ### ### 0.0
1997-Oct-29 Wed ### ### ### 5.2 ### ### ###
1997-Oct-28 Tue 4.852 5 4.51 4.85 302,025 1,436,128 43.0 43.0 ###
1997-Oct-27 Mon 5.679 5.679 5.4 5.4 ### ### 0.4
1997-Oct-24 Fri ### 5.8 ### 5.76 107,949 313,052 81.6 81.6 ###
1997-Oct-23 Thu ### ### ### ### 305,973 0 42.9 42.9 0.0
1997-Oct-22 Wed ### ### ### ### 551,374 0 ### ### 0.0
1997-Oct-21 Tue 5.82 ### 5.82 ### 291,025 846,882 ### ### 0.0
1997-Oct-20 Mon ### ### 5.88 ### 74.3 74.3 0.0
1997-Oct-17 Fri ### ### ### ### 669,270 0 27.9 27.9 0.0
1997-Oct-16 Thu ### ### ### ### 820,141 0 ### ### 0.0
1997-Oct-15 Wed ### ### 5.87 ### 871,759 ### ### ### 0.0
1997-Oct-14 Tue 5.88 ### 5.85 ### 199,774 ### ### ### 0.0
1997-Oct-13 Mon 5.87 5.88 5.83 5.87 81.5 81.5 ###
1997-Oct-10 Fri 5.851 5.87 5.8 5.87 210,175 1,226,371 ### ### ###
1997-Oct-09 Thu 6 6 5.85 ### 19.6 19.6 0.0
1997-Oct-08 Wed ### 6.22 ### 6.22 ### ### 0.4
1997-Oct-07 Tue 6.2 6.26 ### ### 408,340 ### 34.7 34.7 0.0
1997-Oct-06 Mon ### ### ### ### 81.5 81.5 0.0
1997-Oct-03 Fri ### ### ### ### 141,672 0 ### ### 0.0
1997-Oct-02 Thu ### 6.2 ### ### ### ### 0.0
1997-Oct-01 Wed ### ### ### ### 317,659 0 74.3 74.3 0.0
1997-Sep-30 Tue 6.2 6.2 6 ### 326,621 1,992,388 ### ### 0.0
1997-Sep-29 Mon 6.25 6.26 ### ### ### ### 0.0
1997-Sep-26 Fri 6.26 6.28 6.23 6.24 27.2 27.2 0.4
1997-Sep-25 Thu 6.153 ### 6.148 6.26 ### ### 0.4
1997-Sep-24 Wed 6.174 6.25 ### ### 136,375 426,171 ### ### 0.0
1997-Sep-23 Tue ### ### ### ### 328,975 0 75.9 75.9 0.0
1997-Sep-22 Mon ### 6.2 ### ### ### ### 0.0
1997-Sep-19 Fri ### ### ### ### 118,025 0 91.7 91.7 0.0
1997-Sep-18 Thu 5.8 ### 5.8 ### ### ### 0.0
1997-Sep-17 Wed 5.85 ### 5.8 5.81 2,363,277 ### ### ### ###
1997-Sep-16 Tue 5.84 5.85 5.75 5.78 26.4 26.4 0.4
1997-Sep-15 Mon 5.74 5.84 5.74 5.83 ### ### ###
1997-Sep-12 Fri 5.7 5.8 5.7 5.75 ### ### ###
1997-Sep-11 Thu ### 5.75 ### 5.72 ### ### 0.4
1997-Sep-10 Wed 5.7 5.7 ### ### 32.1 32.1 0.0
1997-Sep-09 Tue 5.5 5.7 5.5 5.7 1,548,129 8,669,522 ### ### 0.4
1997-Sep-08 Mon 5.45 5.5 5.45 5.49 53,948 ### 74.3 74.3 0.4
1997-Sep-05 Fri ### 5.45 ### 5.44 365,984 ### 82.0 82.0 0.4
1997-Sep-04 Thu 5.45 5.45 ### 5.4 223,723 609,645 23.2 23.2 0.4
1997-Sep-03 Wed ### 5.45 ### 5.45 969,320 ### 90.2 90.2 ###
1997-Sep-02 Tue 5.42 5.42 ### ### 147,942 400,922 12.3 12.3 0.0
1997-Sep-01 Mon 5.5 5.5 5.45 5.45 19.7 19.7 ###
1997-Aug-29 Fri 5.55 5.55 ### 5.5 3,133,920 8,696,628 33.6 33.6 0.4
1997-Aug-28 Thu 5.49 5.59 5.49 5.58 151,250 837,925 ### ### 0.4
1997-Aug-27 Wed 5.4 5.48 5.4 5.48 ### ### ###
1997-Aug-26 Tue 5.45 5.45 5.44 5.44 ### ### 0.4
1997-Aug-25 Mon ### 5.45 ### 5.45 38,829 ### ### ### ###
1997-Aug-22 Fri 5.4 5.4 ### ### 24.0 24.0 0.0
1997-Aug-21 Thu 5.4 5.45 ### 5.44 66,955 182,452 77.0 77.0 0.4
1997-Aug-20 Wed 5.48 5.48 5.4 5.4 238,479 1,297,325 17.8 17.8 0.4
1997-Aug-19 Tue 5.4 5.45 5.4 5.45 295,126 1,601,058 79.5 79.5 ###
1997-Aug-18 Mon ### 5.41 5.29 ### 513,377 ### 74.9 74.9 0.0
1997-Aug-15 Fri 5.45 5.48 5.45 5.48 354,283 1,936,156 ### ### ###
1997-Aug-14 Thu 5.48 5.48 5.43 5.45 169,125 922,576 24.5 24.5 ###
1997-Aug-13 Wed 5.5 5.5 5.47 5.48 ### ### ###
1997-Aug-12 Tue ### ### 5.56 5.586 172,726 480,178 22.8 22.8 ###
1997-Aug-11 Mon 5.73 5.75 ### ### 222,953 640,989 ### ### 0.0
1997-Aug-08 Fri 5.7 5.8 5.7 5.8 270,976 ### 82.7 82.7 0.4
1997-Aug-07 Thu 5.7 5.75 ### 5.7 216,721 623,072 72.7 72.7 0.4
1997-Aug-06 Wed 5.7 5.75 5.7 5.7 62,452 ### 64.7 64.7 0.4
1997-Aug-05 Tue 5.8 5.8 5.7 5.7 ### ### 0.4
1997-Aug-04 Mon 5.8 5.8 5.75 5.78 103,582 598,186 ### ### 0.4
1997-Aug-01 Fri 5.71 ### 5.71 5.85 ### ### 0.4
1997-Jul-31 Thu ### 5.76 ### 5.75 ### ### ###
1997-Jul-30 Wed 5.582 ### 5.582 ### 620,976 1,733,144 ### ### 0.0
1997-Jul-29 Tue 5.5 5.56 5.48 5.56 52,528 289,954 77.0 77.0 0.4
1997-Jul-28 Mon 5.45 5.58 5.45 5.52 199,277 ### 77.4 77.4 0.4
1997-Jul-25 Fri ### 5.5 5.24 5.48 1,305,674 ### ### ### ###
1997-Jul-24 Thu 5.54 5.54 ### ### 6.5 6.5 0.0
1997-Jul-23 Wed 5.59 ### 5.54 5.54 372,580 1,032,046 20.8 20.8 0.4
1997-Jul-22 Tue 5.45 5.55 5.45 5.55 88,446 486,453 88.2 88.2 ###
1997-Jul-21 Mon 5.44 5.47 5.43 5.45 67,276 366,654 ### ### ###
1997-Jul-18 Fri 5.55 5.59 5.55 5.57 125,129 ### ### ### 0.4
1997-Jul-17 Thu ### 5.5 ### 5.5 758,921 ### 93.7 93.7 0.4
1997-Jul-16 Wed ### ### 5.2 ### ### ### 0.0
1997-Jul-15 Tue 5.44 5.44 ### ### ### ### 0.0
1997-Jul-14 Mon 5.5 5.5 ### 5.5 96,587 ### ### ### 0.4
1997-Jul-11 Fri ### ### 5.52 5.543 53,051 146,420 12.5 12.5 0.4
1997-Jul-10 Thu ### ### 5.4 ### ### ### 0.0
1997-Jul-09 Wed 5.54 ### 5.54 5.56 61.1 61.1 0.4
1997-Jul-08 Tue 5.55 ### 5.52 5.54 112,022 309,180 53.6 53.6 0.4
1997-Jul-07 Mon ### ### ### ### ### ### 0.0
1997-Jul-04 Fri 5.7 5.74 ### ### 85,886 ### 25.4 25.4 0.0
1997-Jul-03 Thu 5.74 5.75 ### 5.7 28.1 28.1 0.4
1997-Jul-02 Wed ### 5.74 5.58 5.74 92,677 524,551 ### ### 0.4
1997-Jul-01 Tue 5.7 5.73 ### ### 22.1 22.1 0.0
1997-Jun-30 Mon 5.58 5.78 5.58 5.756 698,676 3,968,479 ### ### ###
1997-Jun-27 Fri 5.45 5.58 5.4 5.58 83.8 83.8 0.4
1997-Jun-26 Thu 5.42 5.45 ### 5.4 391,975 ### 26.3 26.3 0.4
1997-Jun-25 Wed 5.5 5.5 5.4 5.4 15.1 15.1 0.4
1997-Jun-24 Tue 5.52 5.53 5.5 5.5 71,943 ### 24.9 24.9 0.4
1997-Jun-23 Mon 5.55 5.56 5.53 5.54 40,628 225,282 ### ### 0.4
1997-Jun-20 Fri 5.55 5.58 5.55 5.56 ### ### 0.4
1997-Jun-19 Thu ### ### 5.55 5.55 25.2 25.2 ###
1997-Jun-18 Wed 5.7 5.7 ### ### 163,544 ### ### ### 0.0
1997-Jun-17 Tue 5.71 5.75 5.7 5.74 74.2 74.2 0.4
1997-Jun-16 Mon ### 5.74 ### 5.71 215,353 ### 80.6 80.6 0.4
1997-Jun-13 Fri 5.655 5.7 5.55 ### ### ### 0.0
1997-Jun-12 Thu ### ### 5.46 ### 341,052 931,071 ### ### 0.0
1997-Jun-11 Wed 5.46 5.48 5.45 5.45 37.1 37.1 ###
1997-Jun-10 Tue 5.45 5.5 5.44 5.45 136,871 748,684 ### ### ###
1997-Jun-06 Fri ### 5.51 5.4 5.45 22.7 22.7 ###
1997-Jun-05 Thu ### ### 5.55 5.55 183,787 ### ### ### ###
1997-Jun-04 Wed 5.688 5.8 ### 5.7 ### ### 0.4
1997-Jun-03 Tue 5.52 5.71 5.51 ### ### ### 0.0
1997-Jun-02 Mon 5.45 5.55 5.4 5.55 86.0 86.0 ###
1997-May-30 Fri ### 5.5 ### 5.45 4,226,270 11,622,242 80.7 80.7 ###
1997-May-29 Thu 5.2 ### ### ### 708,959 0 ### ### 0.0
1997-May-28 Wed ### 5.2 ### 5.2 87.6 87.6 ###
1997-May-27 Tue ### ### ### ### 87,475 0 ### ### 0.0
1997-May-26 Mon ### ### ### 5 76.9 76.9 0.4
1997-May-23 Fri ### ### ### ### 120,752 0 26.6 26.6 0.0
1997-May-22 Thu ### ### ### ### 70.6 70.6 0.0
1997-May-21 Wed ### ### ### ### 78.4 78.4 0.0
1997-May-20 Tue ### ### ### ### 148,774 0 ### ### 0.0
1997-May-19 Mon ### ### ### ### 76.0 76.0 0.0
1997-May-16 Fri ### ### ### ### 70.4 70.4 0.0
1997-May-15 Thu 4.88 ### 4.88 ### 544,951 1,329,680 81.2 81.2 0.0
1997-May-14 Wed 4.85 4.88 4.84 4.88 ### ### 0.3
1997-May-13 Tue 4.88 ### 4.87 4.88 ### ### 0.3
1997-May-12 Mon 4.87 ### 4.87 4.87 74.6 74.6 0.3
1997-May-09 Fri 4.82 ### 4.87 4.87 ### ### 0.3
1997-May-08 Thu 4.82 4.87 4.82 4.87 212,277 1,028,482 ### ### 0.3
1997-May-07 Wed 4.84 4.84 4.8 4.82 684,723 ### ### ### 0.3
1997-May-06 Tue 4.81 ### 4.79 4.85 430,981 ### ### ### ###
1997-May-05 Mon 4.84 ### 4.8 4.81 784,187 1,882,048 30.7 30.7 ###
1997-May-02 Fri 4.79 4.8 4.74 4.8 1,094,723 5,221,828 65.9 65.9 0.3
1997-May-01 Thu ### 4.83 4.7 4.75 2,001,585 9,537,552 ### ### ###
1997-Apr-30 Wed 5 5 4.8 4.828 605,179 2,965,377 8.6 8.6 0.3
1997-Apr-29 Tue ### 4.8 ### 4.8 1,833,449 4,400,277 95.8 95.8 0.3
1997-Apr-28 Mon ### ### ### ### 95,350 0 75.1 75.1 0.0
1997-Apr-24 Thu 4.55 4.7 4.55 ### 227,824 1,053,686 ### ### 0.0
1997-Apr-23 Wed 4.49 4.55 4.49 4.55 82.3 82.3 0.3
1997-Apr-22 Tue 4.45 4.47 4.44 4.45 70.1 70.1 0.3
1997-Apr-21 Mon 4.45 4.47 4.45 4.47 ### ### ###
1997-Apr-18 Fri 4.43 4.48 4.43 4.45 368,356 1,641,025 ### ### 0.3
1997-Apr-17 Thu 4.41 4.45 4.41 4.43 30,171 133,657 72.1 72.1 ###
1997-Apr-16 Wed ### 4.45 ### 4.41 149,480 ### ### ### ###
1997-Apr-15 Tue ### 4.4 ### 4.4 106,541 ### 77.6 77.6 0.3
1997-Apr-14 Mon ### ### 4.29 ### 75.9 75.9 0.0
1997-Apr-11 Fri ### ### ### ### 78.4 78.4 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### 82.6 82.6 0.0
1997-Apr-08 Tue 4.28 4.29 4.27 4.28 36,024 154,182 ### ### 0.3
1997-Apr-07 Mon 4.27 ### 4.26 4.27 ### ### ###
1997-Apr-04 Fri ### ### 4.25 4.26 701,122 1,489,884 17.2 17.2 0.3
1997-Apr-03 Thu 4.25 ### 4.24 ### ### ### 0.0
1997-Apr-02 Wed 4.458 4.458 ### ### 18.8 18.8 0.0
1997-Apr-01 Tue 4.459 4.46 ### 4.45 204,423 ### ### ### 0.3
1997-Mar-27 Thu 4.54 4.58 4.53 4.56 64.9 64.9 0.3
1997-Mar-26 Wed 4.451 4.52 4.45 4.51 ### ### 0.3
1997-Mar-25 Tue ### 4.53 ### 4.45 ### ### 0.3
1997-Mar-24 Mon 4.4 4.4 ### ### ### ### 0.0
1997-Mar-21 Fri ### 4.42 ### 4.41 75.0 75.0 ###
1997-Mar-20 Thu ### 4.4 ### 4.4 ### ### 0.3
1997-Mar-19 Wed ### ### 4.29 ### ### ### 0.0
1997-Mar-18 Tue ### ### ### ### 37.6 37.6 0.0
1997-Mar-17 Mon 4.42 4.42 ### ### ### ### 0.0
1997-Mar-14 Fri 4.341 4.4 ### 4.4 320,627 705,379 82.9 82.9 0.3
1997-Mar-13 Thu 4.358 4.4 ### 4.4 78.6 78.6 0.3
1997-Mar-12 Wed ### ### ### ### 4,635,325 0 83.7 83.7 0.0
1997-Mar-11 Tue 4.29 ### 4.27 ### 77.8 77.8 0.0
1997-Mar-10 Mon 4.28 ### 4.26 4.28 120,152 255,923 64.4 64.4 0.3
1997-Mar-07 Fri 4.26 4.27 4.25 4.26 ### ### 0.3
1997-Mar-06 Thu 4.22 4.27 4.22 4.26 75.0 75.0 0.3
1997-Mar-05 Wed 4.2 4.23 4.2 4.22 542,122 2,285,044 ### ### ###
1997-Mar-04 Tue 4.25 4.25 4.2 4.23 192,484 813,244 ### ### 0.3
1997-Mar-03 Mon 4.25 4.27 4.2 4.27 81.2 81.2 ###
1997-Feb-28 Fri 4.25 4.27 4.22 4.27 74.7 74.7 ###
1997-Feb-27 Thu 4.25 ### 4.2 ### ### ### 0.0
1997-Feb-26 Wed ### ### 4.29 ### ### ### 0.0
1997-Feb-25 Tue 4.28 ### 4.27 ### ### ### 0.0
1997-Feb-24 Mon ### ### ### ### ### ### 0.0
1997-Feb-21 Fri ### ### ### ### 43,545 0 76.0 76.0 0.0
1997-Feb-20 Thu ### ### 4.29 ### ### ### 0.0
1997-Feb-19 Wed ### ### ### ### 1,534,883 0 31.9 31.9 0.0
1997-Feb-18 Tue 4.26 ### 4.26 ### 200,878 427,870 84.5 84.5 0.0
1997-Feb-17 Mon 4.26 4.28 4.25 4.25 ### ### ###
1997-Feb-14 Fri 4.27 ### 4.26 4.26 382,541 ### ### ### 0.3
1997-Feb-13 Thu ### 4.27 ### 4.27 3,355,142 7,163,228 81.2 81.2 ###
1997-Feb-12 Wed ### ### ### ### 259,258 0 80.4 80.4 0.0
1997-Feb-11 Tue ### ### ### ### 188,848 0 19.2 19.2 0.0
1997-Feb-10 Mon 4.2 4.2 ### 4.2 245,673 ### ### ### ###
1997-Feb-07 Fri ### 4.2 ### ### ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 134,026 0 ### ### 0.0
1997-Feb-05 Wed ### ### ### ### 216,456 0 78.0 78.0 0.0
1997-Feb-04 Tue ### ### ### ### 627,981 0 27.0 27.0 0.0
1997-Feb-03 Mon ### ### ### ### ### ### 0.0
1997-Jan-31 Fri ### ### ### ### 28.2 28.2 0.0
1997-Jan-30 Thu ### ### ### ### ### ### 0.0
1997-Jan-29 Wed 4.055 ### ### ### ### ### 0.0
1997-Jan-28 Tue ### ### ### ### 339,250 0 ### ### 0.0
1997-Jan-24 Fri ### ### ### ### 76.4 76.4 0.0
1997-Jan-23 Thu ### ### ### ### ### ### 0.0
1997-Jan-22 Wed 4.22 4.22 ### 4.2 ### ### ###
1997-Jan-21 Tue 4.22 4.25 4.21 4.22 76.8 76.8 ###
1997-Jan-20 Mon 4.25 4.26 4.2 4.23 ### ### 0.3
1997-Jan-17 Fri 4.24 4.25 4.2 4.22 22.9 22.9 ###
1997-Jan-16 Thu 4.26 4.27 4.21 4.21 ### ### ###
1997-Jan-15 Wed ### ### ### ### 25.1 25.1 0.0
1997-Jan-14 Tue ### ### 4.26 ### 85,340 181,774 ### ### 0.0
1997-Jan-13 Mon ### ### ### ### 24.1 24.1 0.0
1997-Jan-10 Fri 4.386 ### ### ### 674,279 0 28.9 28.9 0.0
1997-Jan-09 Thu ### 4.4 ### ### 82.0 82.0 0.0
1997-Jan-08 Wed ### ### ### ### 73.2 73.2 0.0
1997-Jan-07 Tue 4.27 ### 4.27 ### 81.2 81.2 0.0
1997-Jan-06 Mon 4.27 4.27 4.21 4.25 67,044 ### ### ### ###
1997-Jan-03 Fri 4.2 4.2 4.2 4.2 70,549 ### 76.6 76.6 ###
1997-Jan-02 Thu 4.27 4.27 4.2 4.2 113,151 ### 15.4 15.4 ###
1996-Dec-31 Tue 4.29 ### 4.29 4.29 63.6 63.6 ###
1996-Dec-30 Mon 4.25 ### 4.25 4.29 75.7 75.7 ###
1996-Dec-27 Fri 4.23 4.25 4.23 4.24 65.7 65.7 0.3
1996-Dec-24 Tue ### 4.25 ### 4.22 111,454 ### 81.9 81.9 ###
1996-Dec-23 Mon 4.184 4.25 ### 4.23 673,050 ### 77.6 77.6 0.3
1996-Dec-20 Fri ### ### ### ### 324,344 0 66.8 66.8 0.0
1996-Dec-19 Thu ### ### ### ### 74.6 74.6 0.0
1996-Dec-18 Wed ### ### ### ### 2,359,527 0 24.7 24.7 0.0
1996-Dec-17 Tue ### ### ### ### 74.6 74.6 0.0
1996-Dec-16 Mon ### ### ### ### 182,180 0 ### ### 0.0
1996-Dec-13 Fri 4.042 ### ### ### 396,851 0 ### ### 0.0
1996-Dec-12 Thu ### ### ### ### 73,853 0 ### ### 0.0
1996-Dec-11 Wed ### ### ### ### ### ### 0.0
1996-Dec-10 Tue 4.058 ### ### ### 1,196,958 0 ### ### 0.0
1996-Dec-09 Mon ### ### 4 ### 71.0 71.0 0.0
1996-Dec-06 Fri ### ### ### ### 854,041 0 48.0 48.0 0.0
1996-Dec-05 Thu ### ### ### ### ### ### 0.0
1996-Dec-04 Wed ### ### 4 ### 68.9 68.9 0.0
1996-Dec-03 Tue ### ### 4 ### 78.0 78.0 0.0
1996-Dec-02 Mon ### ### ### ### 190,957 0 74.2 74.2 0.0
1996-Nov-29 Fri ### 4 ### 4 ### ### 0.3
1996-Nov-28 Thu 4 4 ### ### ### ### 0.0
1996-Nov-27 Wed ### ### ### 4 ### ### 0.3
1996-Nov-26 Tue ### ### ### ### 82.3 82.3 0.0
1996-Nov-25 Mon ### ### ### 4 ### ### 0.3
1996-Nov-22 Fri ### ### 4 ### 139,641 279,282 ### ### 0.0
1996-Nov-21 Thu ### ### ### ### 235,276 0 ### ### 0.0
1996-Nov-20 Wed ### ### ### ### 1,473,529 0 ### ### 0.0
1996-Nov-19 Tue ### ### ### ### 73.6 73.6 0.0
1996-Nov-18 Mon ### ### ### ### ### ### 0.0
1996-Nov-15 Fri ### ### ### ### ### ### 0.0
1996-Nov-14 Thu 4.075 ### ### ### 1,010,347 0 65.7 65.7 0.0
1996-Nov-13 Wed ### ### ### ### 1,254,050 0 24.4 24.4 0.0
1996-Nov-12 Tue 4.057 ### ### ### ### ### 0.0
1996-Nov-11 Mon ### 4 ### ### 402,570 805,140 76.8 76.8 0.0
1996-Nov-07 Thu ### ### ### ### ### ### 0.0
1996-Nov-06 Wed ### 4 ### ### ### ### 0.0
1996-Nov-05 Tue ### ### ### ### 79.7 79.7 0.0
1996-Nov-04 Mon ### ### ### ### 71.1 71.1 0.0
1996-Nov-01 Fri ### ### ### ### 184,882 0 71.5 71.5 0.0
1996-Oct-31 Thu ### ### ### ### 74,172 0 67.3 67.3 0.0
1996-Oct-30 Wed 3.86 ### 3.85 ### ### ### 0.0
1996-Oct-29 Tue ### ### 3.84 3.85 ### ### 0.3
1996-Oct-28 Mon ### ### ### ### 142,657 0 ### ### 0.0
1996-Oct-25 Fri 3.942 3.942 3.84 ### 32.9 32.9 0.0
1996-Oct-24 Thu ### ### ### ### ### ### 0.0
1996-Oct-23 Wed ### ### ### ### 25.8 25.8 0.0
1996-Oct-22 Tue ### ### ### ### ### ### 0.0
1996-Oct-21 Mon ### 4 ### ### ### ### 0.0
1996-Oct-18 Fri ### ### ### ### ### ### 0.0
1996-Oct-17 Thu 3.941 3.946 3.89 ### ### ### 0.0
1996-Oct-16 Wed ### ### ### ### 73.4 73.4 0.0
1996-Oct-15 Tue ### ### ### ### 15.8 15.8 0.0
1996-Oct-14 Mon 3.978 4 ### ### ### ### 0.0
1996-Oct-11 Fri ### ### ### ### ### ### 0.0
1996-Oct-10 Thu 3.854 ### 3.85 3.87 65.6 65.6 ###
1996-Oct-09 Wed 3.87 ### 3.87 3.87 77.8 77.8 ###
1996-Oct-08 Tue ### ### 4 4 18.1 18.1 0.3
1996-Oct-07 Mon ### ### ### ### 22.2 22.2 0.0
1996-Oct-04 Fri ### ### ### ### ### ### 0.0
1996-Oct-03 Thu ### ### ### ### 76.3 76.3 0.0
1996-Oct-02 Wed ### 4 ### 4 85.5 85.5 0.3
1996-Oct-01 Tue ### ### ### ### ### ### 0.0
1996-Sep-30 Mon ### ### ### ### 65.4 65.4 0.0
1996-Sep-27 Fri ### ### ### ### 70.1 70.1 0.0
1996-Sep-26 Thu ### ### ### ### 71.7 71.7 0.0
1996-Sep-25 Wed ### ### 3.89 ### ### ### 0.0
1996-Sep-24 Tue 3.84 ### 3.84 ### 90.8 90.8 0.0
1996-Sep-23 Mon 3.87 3.87 3.76 3.85 ### ### 0.3
1996-Sep-20 Fri 3.88 3.88 3.85 3.88 ### ### 0.3
1996-Sep-19 Thu 3.82 3.88 3.82 3.88 ### ### 0.3
1996-Sep-18 Wed 3.76 3.85 3.75 3.85 92.8 92.8 0.3
1996-Sep-17 Tue 3.789 3.79 3.72 3.75 23.7 23.7 0.3
1996-Sep-16 Mon 3.688 3.79 ### 3.79 92.6 92.6 ###
1996-Sep-13 Fri ### 3.7 ### ### ### ### 0.0
1996-Sep-12 Thu ### ### ### ### ### ### 0.0
1996-Sep-11 Wed ### 3.7 ### ### ### ### 0.0
1996-Sep-10 Tue ### 3.8 ### ### ### ### 0.0
1996-Sep-09 Mon 3.8 3.81 3.75 3.75 ### ### 0.3
1996-Sep-06 Fri 3.85 3.85 3.8 3.81 19.2 19.2 0.3
1996-Sep-05 Thu 3.88 3.88 3.83 3.85 17.2 17.2 0.3
1996-Sep-04 Wed ### ### 3.85 3.86 18.6 18.6 0.3
1996-Sep-03 Tue 3.88 ### 3.87 3.88 78.0 78.0 0.3
1996-Sep-02 Mon 3.85 3.87 3.85 3.87 ### ### ###
1996-Aug-30 Fri 3.851 3.88 3.84 3.88 71.3 71.3 0.3
1996-Aug-29 Thu 3.88 ### 3.87 ### 75.4 75.4 0.0
1996-Aug-28 Wed 3.85 ### 3.85 3.89 ### ### 0.3
1996-Aug-27 Tue 3.86 3.86 3.84 3.84 ### ### 0.3
1996-Aug-26 Mon ### 3.87 3.85 3.86 27.8 27.8 0.3
1996-Aug-23 Fri 3.87 ### 3.87 3.88 71.3 71.3 0.3
1996-Aug-22 Thu ### ### 3.87 3.87 ### ### ###
1996-Aug-21 Wed 3.88 ### 3.86 ### ### ### 0.0
1996-Aug-20 Tue 3.84 3.89 3.84 3.89 ### ### 0.3
1996-Aug-19 Mon 3.8 3.85 3.8 3.84 ### ### 0.3
1996-Aug-16 Fri 3.81 3.83 3.8 3.83 ### ### ###
1996-Aug-15 Thu 3.77 3.85 3.77 3.84 ### ### 0.3
1996-Aug-14 Wed 3.73 3.78 3.73 3.75 76.7 76.7 0.3
1996-Aug-13 Tue 3.72 3.75 3.72 3.75 ### ### 0.3
1996-Aug-12 Mon ### 3.71 ### 3.71 ### ### ###
1996-Aug-09 Fri ### ### ### ### 79.1 79.1 0.0
1996-Aug-08 Thu 3.57 ### 3.55 ### 76.7 76.7 0.0
1996-Aug-07 Wed ### ### ### ### ### ### 0.0
1996-Aug-06 Tue ### 3.7 ### ### ### ### 0.0
1996-Aug-05 Mon ### 3.7 ### 3.7 82.6 82.6 0.3
1996-Aug-02 Fri ### ### 3.52 3.57 ### ### 0.3
1996-Aug-01 Thu ### ### 3.54 3.55 ### ### ###
1996-Jul-31 Wed ### ### ### ### ### ### 0.0
1996-Jul-30 Tue 3.58 ### 3.57 ### 81.5 81.5 0.0
1996-Jul-29 Mon ### ### 3.56 3.56 ### ### 0.3
1996-Jul-26 Fri 3.58 ### 3.55 ### ### ### 0.0
1996-Jul-25 Thu ### ### 3.55 3.55 ### ### ###
1996-Jul-24 Wed ### ### ### ### ### ### 0.0
1996-Jul-23 Tue ### ### ### ### ### ### 0.0
1996-Jul-22 Mon 3.71 3.71 ### 3.7 ### ### 0.3
1996-Jul-19 Fri 3.728 3.78 3.72 3.75 69.0 69.0 0.3
1996-Jul-18 Thu ### 3.71 ### 3.7 76.3 76.3 0.3
1996-Jul-17 Wed ### ### 3.5 ### ### ### 0.0
1996-Jul-16 Tue 3.75 3.75 ### 3.7 32.5 32.5 0.3
1996-Jul-15 Mon 3.8 3.8 3.78 3.78 ### ### 0.3
1996-Jul-12 Fri 3.75 3.8 3.75 3.8 ### ### ###
1996-Jul-11 Thu 3.86 3.86 3.8 3.82 ### ### 0.3
1996-Jul-10 Wed ### ### 3.85 ### ### ### 0.0
1996-Jul-09 Tue ### ### ### ### 75.8 75.8 0.0
1996-Jul-08 Mon ### ### ### ### 83.5 83.5 0.0
1996-Jul-05 Fri ### ### ### ### ### ### 0.0
1996-Jul-04 Thu ### ### ### 4 25.2 25.2 0.3
1996-Jul-03 Wed ### ### 4 ### ### ### 0.0
1996-Jul-02 Tue ### ### ### ### 80.5 80.5 0.0
1996-Jul-01 Mon ### ### 4 ### 72.6 72.6 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 2025-10-08 21:38:23 thru 2025-10-08 21:38:24 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000