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

Currently Fri 24-May-10 08:53:32 PM AEST

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

(SFC) SCHAFFER CORPORATION LIMITED Daily Prices Page 5...

     Prev Section TOC    Company Info for SFC    Limits Next Section


Company Details for (SFC) SCHAFFER CORPORATION LIMITED

Listing Code SFC
Listing Name SCHAFFER CORPORATION LIMITED
GICS Sector Automobiles & Components
ISIN Name SCHAFFER CORP. LTD.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SFC0


Maximum Price date available .. Thursday 9th May 2024
Latest price with VOLUME for SFC .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.85 1 0.0
MAX 22.8 ### 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (SFC) SCHAFFER CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.27
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 4,871 0 ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 10,971 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 10,340 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 3,955 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 12,159 0 72.8 72.8 0.0
2005-Feb-04 Fri ### ### ### ### 18,483 0 72.1 72.1 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 24,658 0 ### ### 0.0
2005-Feb-01 Tue ### 11.25 ### ### 71.4 71.4 0.0
2005-Jan-31 Mon ### ### ### ### ### ### 0.0
2005-Jan-28 Fri ### 11.2 ### ### ### ### 0.0
2005-Jan-27 Thu 11.23 11.23 ### ### 23.4 23.4 0.0
2005-Jan-25 Tue 11.26 11.28 ### 11.2 31.5 31.5 0.8
2005-Jan-24 Mon 11.21 11.28 ### 11.25 10,850 ### ### ### ###
2005-Jan-21 Fri ### ### ### ### 25,289 0 16.3 16.3 0.0
2005-Jan-20 Thu 11.49 11.5 ### ### 31,089 ### ### ### 0.0
2005-Jan-19 Wed 11.52 11.52 11.5 11.5 30,274 348,453 38.7 38.7 ###
2005-Jan-18 Tue 11.55 11.55 11.52 11.52 12,888 ### ### ### 0.8
2005-Jan-17 Mon ### ### 11.51 11.52 12,254 70,521 ### ### 0.8
2005-Jan-14 Fri ### ### 11.51 ### 15,070 86,727 72.6 72.6 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 70.2 70.2 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### 11.28 ### ### ### 0.0
2005-Jan-07 Fri ### ### 11.28 11.28 14,470 ### 25.0 25.0 0.8
2005-Jan-06 Thu ### ### 11.26 11.28 5,840 32,879 ### ### 0.8
2005-Jan-05 Wed 11.29 ### 11.26 ### 18,474 ### ### ### 0.0
2005-Jan-04 Tue ### ### ### 11.28 8,556 0 ### ### 0.8
2004-Dec-31 Fri ### ### ### ### 7,450 0 ### ### 0.0
2004-Dec-30 Thu 10.8 ### 10.8 10.87 ### ### ###
2004-Dec-29 Wed 10.78 ### 10.76 ### 88.3 88.3 0.0
2004-Dec-24 Fri 10.73 ### 10.73 ### 90.3 90.3 0.0
2004-Dec-23 Thu ### ### ### 10.7 10.9 10.9 0.8
2004-Dec-22 Wed 11.2 11.2 ### ### 16.7 16.7 0.0
2004-Dec-21 Tue 11.26 ### ### ### 26.5 26.5 0.0
2004-Dec-20 Mon 11.2 ### ### 11.25 73,745 0 74.6 74.6 ###
2004-Dec-17 Fri ### 11.4 ### 11.2 83.1 83.1 0.8
2004-Dec-16 Thu 10.5 ### 10.4 ### 40,185 ### ### ### 0.0
2004-Dec-15 Wed ### ### 10.5 10.5 74,286 ### 1.5 1.5 0.8
2004-Dec-14 Tue ### ### 11.4 11.4 ### ### 0.8
2004-Dec-13 Mon ### ### ### ### 9.6 9.6 0.0
2004-Dec-10 Fri ### ### ### 12.51 2.5 2.5 ###
2004-Dec-09 Thu ### ### 13.5 13.5 ### ### 1.0
2004-Dec-08 Wed 13.51 ### ### ### 16,450 0 ### ### 0.0
2004-Dec-07 Tue 13.41 ### 13.41 13.5 12,442 83,423 ### ### 1.0
2004-Dec-06 Mon 13.51 13.51 ### 13.4 10,950 ### 32.4 32.4 1.0
2004-Dec-03 Fri 13.74 13.78 13.7 13.7 39.2 39.2 1.0
2004-Dec-02 Thu 13.4 13.75 13.4 13.75 18,442 250,350 ### ### 1.0
2004-Dec-01 Wed ### 13.4 ### 13.4 7,050 ### 76.8 76.8 1.0
2004-Nov-30 Tue ### ### 13.27 ### 7,040 ### ### ### 0.0
2004-Nov-29 Mon 13.48 13.48 13.4 13.41 ### ### 1.0
2004-Nov-26 Fri 13.49 13.5 13.46 13.48 5,126 ### ### ### 1.0
2004-Nov-25 Thu 13.55 ### 13.48 13.5 ### ### 1.0
2004-Nov-24 Wed 13.5 ### 13.5 ### 70.1 70.1 0.0
2004-Nov-23 Tue 13.5 13.51 13.5 13.5 65.0 65.0 1.0
2004-Nov-22 Mon ### ### 13.52 13.52 7,855 ### 39.1 39.1 1.0
2004-Nov-19 Fri ### ### ### ### 68.2 68.2 0.0
2004-Nov-18 Thu ### 13.7 ### ### 3,055 20,926 67.8 67.8 0.0
2004-Nov-17 Wed 13.55 13.55 13.55 13.55 2,354 ### ### ### 1.0
2004-Nov-16 Tue 13.55 13.56 13.5 13.5 35.8 35.8 1.0
2004-Nov-15 Mon 13.7 13.75 13.5 13.5 13,349 181,880 ### ### 1.0
2004-Nov-12 Fri 13.5 ### 13.4 ### 11,647 ### 71.3 71.3 0.0
2004-Nov-11 Thu ### ### 13.5 13.5 26.6 26.6 1.0
2004-Nov-10 Wed 13.8 13.8 ### ### 5,350 ### ### ### 0.0
2004-Nov-09 Tue 13.85 ### 13.81 13.81 ### ### ###
2004-Nov-08 Mon 13.84 13.85 13.84 13.85 ### ### ###
2004-Nov-05 Fri 13.7 13.89 13.7 13.8 3,327 ### ### ### 1.0
2004-Nov-04 Thu ### 13.7 ### ### 7,257 ### ### ### 0.0
2004-Nov-03 Wed 13.56 13.7 13.56 ### 4,325 58,949 73.9 73.9 0.0
2004-Nov-02 Tue 13.7 13.7 ### 13.7 ### ### 1.0
2004-Nov-01 Mon 13.7 13.7 ### 13.7 3,550 ### 71.5 71.5 1.0
2004-Oct-29 Fri 13.8 13.8 13.7 13.7 2,450 33,687 26.1 26.1 1.0
2004-Oct-28 Thu 13.8 13.8 ### 13.8 ### ### 1.0
2004-Oct-27 Wed 13.8 13.85 13.7 13.79 27.7 27.7 1.0
2004-Oct-26 Tue 13.8 13.8 13.76 13.77 3,582 49,359 ### ### ###
2004-Oct-25 Mon 13.75 13.8 13.73 13.8 3,442 47,379 74.4 74.4 1.0
2004-Oct-22 Fri 13.7 13.8 13.7 13.75 11,046 151,882 ### ### 1.0
2004-Oct-21 Thu 13.55 13.7 13.55 13.7 76.5 76.5 1.0
2004-Oct-20 Wed 13.47 ### 13.47 13.52 ### ### 1.0
2004-Oct-19 Tue 13.59 13.59 13.45 13.51 8,440 ### 28.7 28.7 ###
2004-Oct-18 Mon 13.5 13.59 13.4 13.59 ### ### ###
2004-Oct-15 Fri ### 13.49 ### ### 22,885 154,359 64.7 64.7 0.0
2004-Oct-14 Thu 13.73 13.73 13.29 13.29 30,985 ### 13.1 13.1 ###
2004-Oct-13 Wed 13.85 13.85 13.79 13.79 27.2 27.2 1.0
2004-Oct-12 Tue ### ### 13.85 ### 3,320 ### 29.4 29.4 0.0
2004-Oct-11 Mon ### ### 13.8 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 2,375 0 70.4 70.4 0.0
2004-Oct-07 Thu ### ### ### ### 2,048 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 2,554 0 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 28.7 28.7 0.0
2004-Oct-01 Fri ### ### ### ### 10,755 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 27.2 27.2 0.0
2004-Sep-29 Wed ### ### ### ### 68.5 68.5 0.0
2004-Sep-28 Tue ### ### ### ### 2,473 0 28.7 28.7 0.0
2004-Sep-27 Mon ### ### ### ### 8,185 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 3,526 0 30.3 30.3 0.0
2004-Sep-23 Thu ### 14.21 ### 14.21 80.4 80.4 ###
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 75.9 75.9 0.0
2004-Sep-20 Mon ### ### ### ### 5,070 0 ### ### 0.0
2004-Sep-17 Fri ### ### ### ### 6,640 0 68.6 68.6 0.0
2004-Sep-16 Thu ### ### ### ### 7,558 0 ### ### 0.0
2004-Sep-15 Wed ### 14.2 ### ### 73.9 73.9 0.0
2004-Sep-14 Tue ### ### ### ### 4,545 0 70.0 70.0 0.0
2004-Sep-13 Mon ### ### ### ### 6,786 0 ### ### 0.0
2004-Sep-10 Fri 13.81 ### 13.81 ### 7,845 ### 76.3 76.3 0.0
2004-Sep-09 Thu 13.81 13.81 13.75 13.81 ### ### ###
2004-Sep-08 Wed 13.85 ### 13.75 13.8 26,183 ### ### ### 1.0
2004-Sep-07 Tue 13.7 ### ### 13.8 33,245 0 77.5 77.5 1.0
2004-Sep-06 Mon 14.75 ### 14.75 ### 56,126 413,929 84.2 84.2 0.0
2004-Sep-03 Fri 14.78 ### 14.78 14.8 23,142 ### 72.9 72.9 1.1
2004-Sep-02 Thu ### ### 14.78 ### 34.8 34.8 0.0
2004-Sep-01 Wed ### ### ### ### 21,858 0 31.4 31.4 0.0
2004-Aug-31 Tue ### ### ### ### 71.0 71.0 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 17,750 0 ### ### 0.0
2004-Aug-23 Mon 14.7 ### ### ### 22,777 0 ### ### 0.0
2004-Aug-20 Fri ### 14.7 14.56 14.7 15,948 ### 70.8 70.8 ###
2004-Aug-19 Thu 14.7 14.7 ### 14.7 ### ### ###
2004-Aug-18 Wed ### 14.8 ### 14.8 20,123 ### ### ### 1.1
2004-Aug-17 Tue ### ### ### ### 0 0.0
2004-Aug-16 Mon 14.24 ### 14.24 ### 15,251 108,587 ### ### 0.0
2004-Aug-13 Fri 14.25 ### 14.24 ### 3,350 23,852 ### ### 0.0
2004-Aug-12 Thu 14.25 14.25 14.24 14.24 1,650 ### ### ### 1.0
2004-Aug-11 Wed 14.28 ### 14.25 14.25 4,627 ### 33.1 33.1 1.0
2004-Aug-10 Tue ### ### 14.24 14.24 33.2 33.2 1.0
2004-Aug-09 Mon 14.21 14.21 14.21 14.21 0 ###
2004-Aug-06 Fri 14.4 14.4 14.21 14.21 21.1 21.1 ###
2004-Aug-05 Thu ### ### ### ### 28.3 28.3 0.0
2004-Aug-04 Wed 14.4 14.4 ### ### 3,421 ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 6,625 0 ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 11,572 0 27.8 27.8 0.0
2004-Jul-30 Fri ### ### 14.28 ### 1,521 10,859 65.7 65.7 0.0
2004-Jul-29 Thu 14.25 ### 14.21 14.26 ### ### 1.0
2004-Jul-28 Wed 14.28 14.28 14.21 14.21 4,450 ### ### ### ###
2004-Jul-27 Tue 14.25 14.27 14.25 14.27 520 ### ### ### ###
2004-Jul-26 Mon ### 14.4 ### 14.4 2,728 19,641 ### ### 1.0
2004-Jul-23 Fri 14.4 14.4 14.25 14.4 3,546 ### ### ### 1.0
2004-Jul-22 Thu 14.42 14.5 14.25 14.25 7,345 105,584 ### ### 1.0
2004-Jul-21 Wed 14.48 14.5 14.41 14.5 4,943 71,451 ### ### 1.0
2004-Jul-20 Tue ### 14.48 ### 14.48 12,550 ### 81.2 81.2 1.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### 14.4 ### ### 2,950 21,240 26.6 26.6 0.0
2004-Jul-14 Wed 14.4 14.4 14.2 14.25 14,128 ### ### ### 1.0
2004-Jul-13 Tue 14.26 14.4 14.25 14.4 9,574 137,147 81.4 81.4 1.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 2,050 0 67.6 67.6 0.0
2004-Jul-07 Wed 14.26 ### 14.21 ### 7,958 56,541 ### ### 0.0
2004-Jul-06 Tue ### ### 14.23 14.26 24.1 24.1 1.0
2004-Jul-05 Mon ### ### ### ### 4,449 0 69.1 69.1 0.0
2004-Jul-02 Fri 14.25 14.25 14.24 14.24 28.6 28.6 1.0
2004-Jul-01 Thu ### ### 14.25 14.25 3,570 ### 26.5 26.5 1.0
2004-Jun-30 Wed ### ### 14.21 ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 6,547 0 79.2 79.2 0.0
2004-Jun-25 Fri ### ### ### ### 15,825 0 73.3 73.3 0.0
2004-Jun-24 Thu 13.85 ### 13.8 ### 2,840 ### ### ### 0.0
2004-Jun-23 Wed ### ### 13.85 13.85 26.4 26.4 ###
2004-Jun-22 Tue 13.85 ### 13.8 ### 78.3 78.3 0.0
2004-Jun-21 Mon 13.86 ### 13.85 13.85 3,471 ### 29.5 29.5 ###
2004-Jun-18 Fri 13.72 13.85 13.71 13.85 ### ### ###
2004-Jun-17 Thu 13.72 13.85 13.72 13.85 3,322 ### ### ### ###
2004-Jun-16 Wed 13.7 13.7 13.7 13.7 ### ### 1.0
2004-Jun-15 Tue 13.8 13.8 13.7 13.7 ### ### 1.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu 13.7 13.7 13.5 13.55 32,475 ### 22.5 22.5 1.0
2004-Jun-09 Wed 13.7 13.8 13.7 13.75 12,080 ### ### ### 1.0
2004-Jun-08 Tue ### 13.75 ### 13.75 79.9 79.9 1.0
2004-Jun-07 Mon ### 13.7 13.57 13.7 ### ### 1.0
2004-Jun-04 Fri ### ### ### ### 4,478 0 72.9 72.9 0.0
2004-Jun-03 Thu ### ### ### ### 1,882 0 ### ### 0.0
2004-Jun-02 Wed ### ### ### ### 26.4 26.4 0.0
2004-Jun-01 Tue 13.7 13.7 ### ### 14,772 101,188 31.9 31.9 0.0
2004-May-31 Mon 13.7 13.7 ### ### 32.2 32.2 0.0
2004-May-28 Fri 13.75 13.75 ### ### 12,423 ### ### ### 0.0
2004-May-27 Thu ### 13.75 ### 13.75 3,474 23,883 71.0 71.0 1.0
2004-May-26 Wed 13.54 ### 13.54 ### ### ### 0.0
2004-May-25 Tue 13.52 13.52 13.5 13.5 7,322 98,920 ### ### 1.0
2004-May-24 Mon 13.51 13.55 13.5 13.5 32.8 32.8 1.0
2004-May-21 Fri 13.49 13.49 13.49 13.49 0 ###
2004-May-20 Thu 13.49 13.49 13.49 13.49 72.9 72.9 ###
2004-May-19 Wed 13.54 13.55 13.5 13.5 ### ### 1.0
2004-May-18 Tue 13.51 13.55 13.5 13.55 5,050 ### 74.7 74.7 1.0
2004-May-17 Mon ### ### 13.5 13.5 4,883 ### 27.8 27.8 1.0
2004-May-14 Fri ### 13.7 ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 5,647 0 75.5 75.5 0.0
2004-May-12 Wed 13.4 13.4 13.4 13.4 0 1.0
2004-May-11 Tue 13.75 13.75 13.4 13.4 ### ### 1.0
2004-May-10 Mon 13.5 13.75 13.5 13.5 6,220 84,747 83.3 83.3 1.0
2004-May-07 Fri 13.49 13.52 13.49 13.5 74.5 74.5 1.0
2004-May-06 Thu 13.43 13.5 13.4 13.5 78.5 78.5 1.0
2004-May-05 Wed 13.42 13.42 13.4 13.4 5,788 ### 28.2 28.2 1.0
2004-May-04 Tue 13.4 13.5 13.4 13.5 3,551 ### 80.3 80.3 1.0
2004-May-03 Mon 13.5 13.5 ### 13.4 11,350 ### 34.1 34.1 1.0
2004-Apr-30 Fri 13.4 13.55 13.4 13.4 ### ### 1.0
2004-Apr-29 Thu 13.4 13.5 13.4 13.5 10,623 142,879 ### ### 1.0
2004-Apr-28 Wed ### 13.41 ### 13.41 ### ### 1.0
2004-Apr-27 Tue ### ### ### ### 3,355 0 74.8 74.8 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 13.4 13.42 ### ### 6,555 43,984 ### ### 0.0
2004-Apr-22 Thu 13.4 13.43 ### 13.43 10,050 67,485 78.5 78.5 ###
2004-Apr-21 Wed 13.4 13.41 ### 13.41 ### ### 1.0
2004-Apr-20 Tue 13.4 13.4 13.4 13.4 70.4 70.4 1.0
2004-Apr-19 Mon ### ### ### ### 74.0 74.0 0.0
2004-Apr-16 Fri 13.4 13.4 ### ### ### ### 0.0
2004-Apr-15 Thu 13.48 13.48 ### ### 1,750 ### 32.2 32.2 0.0
2004-Apr-14 Wed ### 13.48 ### 13.48 149,224 ### 81.6 81.6 1.0
2004-Apr-13 Tue 13.5 13.5 ### ### 6,754 45,589 26.3 26.3 0.0
2004-Apr-08 Thu ### ### 13.5 13.5 1,586 ### 23.2 23.2 1.0
2004-Apr-07 Wed 13.7 13.75 ### 13.75 79.9 79.9 1.0
2004-Apr-06 Tue ### ### ### ### 80.9 80.9 0.0
2004-Apr-05 Mon 13.5 ### 13.46 ### 4,949 ### ### ### 0.0
2004-Apr-02 Fri ### ### 13.46 13.46 7,773 ### 20.3 20.3 ###
2004-Apr-01 Thu 13.78 13.78 ### ### ### ### 0.0
2004-Mar-31 Wed 13.79 13.79 13.7 13.78 5,875 80,751 ### ### 1.0
2004-Mar-30 Tue 13.8 13.82 13.8 13.8 27,971 386,279 70.1 70.1 1.0
2004-Mar-29 Mon 13.8 13.8 13.71 13.8 74.4 74.4 1.0
2004-Mar-26 Fri 13.7 13.84 13.7 13.7 4,887 ### 66.8 66.8 1.0
2004-Mar-25 Thu ### 13.85 ### 13.7 6,470 ### 75.2 75.2 1.0
2004-Mar-24 Wed 13.8 13.8 ### 13.7 4,380 30,222 30.4 30.4 1.0
2004-Mar-23 Tue 13.8 13.85 13.7 13.83 72.2 72.2 1.0
2004-Mar-22 Mon 13.85 13.85 13.7 13.8 ### ### 1.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### ### 13.8 ### 7,180 49,542 ### ### 0.0
2004-Mar-17 Wed 13.7 13.89 13.7 13.89 2,750 ### 79.9 79.9 1.0
2004-Mar-16 Tue 13.81 13.81 13.55 13.7 34.7 34.7 1.0
2004-Mar-15 Mon ### ### 13.71 ### ### ### 0.0
2004-Mar-12 Fri 14.25 ### 14.2 14.25 43,242 ### 70.5 70.5 1.0
2004-Mar-11 Thu 14.4 14.4 14.21 14.25 29.7 29.7 1.0
2004-Mar-10 Wed ### 15.28 ### 15.27 76.5 76.5 ###
2004-Mar-09 Tue ### ### ### ### 71.3 71.3 0.0
2004-Mar-08 Mon ### ### ### ### 27,677 0 ### ### 0.0
2004-Mar-05 Fri ### ### 9.57 9.59 47,176 ### ### ### 0.7
2004-Mar-04 Thu 14.76 ### 14.76 14.85 19,052 ### 73.0 73.0 ###
2004-Mar-03 Wed ### ### ### ### 16,374 0 21.9 21.9 0.0
2004-Mar-02 Tue ### ### 14.86 ### 40,150 ### ### ### 0.0
2004-Mar-01 Mon 14.78 ### 14.78 ### 81.7 81.7 0.0
2004-Feb-27 Fri ### 14.78 14.55 14.78 77.2 77.2 1.1
2004-Feb-26 Thu 14.76 14.85 ### ### 35.2 35.2 0.0
2004-Feb-25 Wed 14.84 14.84 ### 14.7 24,559 182,227 29.6 29.6 ###
2004-Feb-24 Tue ### ### 14.83 14.85 33.0 33.0 ###
2004-Feb-23 Mon ### ### 14.88 ### 30,854 229,553 ### ### 0.0
2004-Feb-20 Fri 15.2 15.2 ### ### 36,945 280,782 32.3 32.3 0.0
2004-Feb-19 Thu ### 15.2 ### 15.2 24,877 ### 73.9 73.9 1.1
2004-Feb-18 Wed ### ### ### ### 29,343 0 ### ### 0.0
2004-Feb-17 Tue 14.88 ### 14.88 ### 78.7 78.7 0.0
2004-Feb-16 Mon 14.75 14.8 14.75 14.79 72.6 72.6 ###
2004-Feb-13 Fri ### 14.7 ### ### 6,780 ### 69.6 69.6 0.0
2004-Feb-12 Thu 14.78 14.78 ### ### 1,840 ### 20.5 20.5 0.0
2004-Feb-11 Wed 14.75 14.76 ### ### 6,050 44,649 ### ### 0.0
2004-Feb-10 Tue ### 14.74 14.56 14.74 12,855 188,325 ### ### 1.1
2004-Feb-09 Mon 14.54 ### 14.54 ### ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 4,952 0 ### ### 0.0
2004-Feb-05 Thu ### ### 14.52 ### 35.4 35.4 0.0
2004-Feb-04 Wed ### ### ### ### 1,575 0 73.1 73.1 0.0
2004-Feb-03 Tue 14.45 14.5 14.45 14.5 76.9 76.9 1.0
2004-Feb-02 Mon ### ### 14.45 14.45 6,359 45,943 28.1 28.1 1.0
2004-Jan-30 Fri ### ### 14.5 ### 5,140 ### ### ### 0.0
2004-Jan-29 Thu ### ### 14.51 14.51 650 ### 32.1 32.1 ###
2004-Jan-28 Wed 14.74 14.74 14.5 ### 9,275 ### ### ### 0.0
2004-Jan-27 Tue 14.75 14.75 14.75 14.75 78.7 78.7 ###
2004-Jan-23 Fri 14.5 ### 14.5 14.75 10,820 78,445 ### ### ###
2004-Jan-22 Thu 14.49 14.55 14.49 14.49 23,250 ### ### ### ###
2004-Jan-21 Wed 14.49 14.49 14.48 14.49 70.2 70.2 ###
2004-Jan-20 Tue ### 14.45 ### 14.45 77.6 77.6 1.0
2004-Jan-19 Mon ### 14.25 ### 14.25 77.9 77.9 1.0
2004-Jan-16 Fri ### ### ### ### 8,185 0 80.5 80.5 0.0
2004-Jan-15 Thu ### ### ### ### 13,740 0 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 10,055 0 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### 11,442 0 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 10,277 0 69.5 69.5 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 14,050 0 ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 38.6 38.6 0.0
2004-Jan-06 Tue 14.2 14.2 ### ### 19.9 19.9 0.0
2004-Jan-05 Mon ### 14.21 ### ### 9,383 ### 79.9 79.9 0.0
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 4,151 0 70.0 70.0 0.0
2003-Dec-30 Tue ### ### ### ### 11,029 0 22.3 22.3 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 23.4 23.4 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 5,185 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### 4,051 0 ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 2,650 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 3,689 0 29.1 29.1 0.0
2003-Dec-16 Tue ### ### ### ### 3,850 0 35.1 35.1 0.0
2003-Dec-15 Mon ### ### ### ### 5,728 0 ### ### 0.0
2003-Dec-12 Fri ### ### ### ### 7,554 0 ### ### 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### 14.2 ### 14.2 2,854 ### ### ### 1.0
2003-Dec-09 Tue ### ### ### ### 5,982 0 78.0 78.0 0.0
2003-Dec-08 Mon 14.2 14.2 ### ### ### ### 0.0
2003-Dec-05 Fri 14.2 14.2 ### ### 2,370 16,827 26.1 26.1 0.0
2003-Dec-04 Thu 14.2 14.2 ### 14.2 71.5 71.5 1.0
2003-Dec-03 Wed 14.2 14.2 14.2 14.2 ### ### 1.0
2003-Dec-02 Tue 14.2 14.2 14.2 14.2 3,385 ### ### ### 1.0
2003-Dec-01 Mon ### 14.2 ### 14.2 8,477 60,186 ### ### 1.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu 14.2 14.2 ### 14.2 67.7 67.7 1.0
2003-Nov-26 Wed ### 14.2 ### ### ### ### 0.0
2003-Nov-25 Tue ### ### ### ### 74.4 74.4 0.0
2003-Nov-24 Mon ### ### ### ### ### ### 0.0
2003-Nov-21 Fri ### ### ### ### 9,170 0 ### ### 0.0
2003-Nov-20 Thu 14.25 14.5 14.25 14.25 ### ### 1.0
2003-Nov-19 Wed 13.8 ### 13.76 ### 16,680 114,758 ### ### 0.0
2003-Nov-18 Tue 13.73 13.8 ### 13.8 81.6 81.6 1.0
2003-Nov-17 Mon 13.76 13.8 13.75 13.8 ### ### 1.0
2003-Nov-14 Fri 13.76 13.8 13.7 13.7 8,150 ### ### ### 1.0
2003-Nov-13 Thu 13.7 13.75 13.5 13.75 ### ### 1.0
2003-Nov-12 Wed 13.5 13.7 13.5 13.59 7,347 ### 77.7 77.7 ###
2003-Nov-11 Tue ### ### 13.5 13.5 17.6 17.6 1.0
2003-Nov-10 Mon ### ### ### ### 3,529 0 ### ### 0.0
2003-Nov-07 Fri 14.21 14.21 ### ### 2,822 20,050 27.2 27.2 0.0
2003-Nov-06 Thu ### ### ### ### 9,589 0 ### ### 0.0
2003-Nov-05 Wed ### 14.4 ### ### ### ### 0.0
2003-Nov-04 Tue 14.4 14.4 14.4 14.4 1,386 19,958 75.7 75.7 1.0
2003-Nov-03 Mon ### 14.4 ### 14.4 ### ### 1.0
2003-Oct-31 Fri 14.28 ### 14.28 ### 4,471 31,922 ### ### 0.0
2003-Oct-30 Thu 14.4 14.4 14.28 ### 6,459 92,622 30.9 30.9 0.0
2003-Oct-29 Wed ### 14.4 ### 14.4 ### ### 1.0
2003-Oct-28 Tue 14.29 ### 14.29 ### 2,471 17,655 78.3 78.3 0.0
2003-Oct-27 Mon ### ### 14.29 14.29 16,279 ### ### ### ###
2003-Oct-24 Fri 14.4 14.4 ### ### 2,629 18,928 38.9 38.9 0.0
2003-Oct-23 Thu 14.4 14.45 ### ### 2,481 17,925 38.7 38.7 0.0
2003-Oct-22 Wed ### 14.4 ### 14.4 72.4 72.4 1.0
2003-Oct-21 Tue 14.2 ### 14.2 ### 26,180 185,878 75.0 75.0 0.0
2003-Oct-20 Mon 14.25 14.25 ### ### ### ### 0.0
2003-Oct-17 Fri 14.29 14.29 14.24 14.26 5,047 ### ### ### 1.0
2003-Oct-16 Thu ### ### ### ### 8,579 0 68.6 68.6 0.0
2003-Oct-15 Wed 14.28 14.29 14.28 14.29 9,783 139,750 71.5 71.5 ###
2003-Oct-14 Tue 14.29 ### 14.21 14.21 13,027 92,556 ### ### ###
2003-Oct-13 Mon 14.27 ### 14.27 ### 9,120 65,071 67.4 67.4 0.0
2003-Oct-10 Fri 14.29 14.29 14.26 14.26 ### ### 1.0
2003-Oct-09 Thu 14.29 14.29 14.26 14.26 721 ### 29.6 29.6 1.0
2003-Oct-08 Wed ### ### 14.21 14.21 ### ### ###
2003-Oct-07 Tue ### ### 14.2 ### ### ### 0.0
2003-Oct-06 Mon ### ### 14.2 ### 11,029 ### ### ### 0.0
2003-Oct-03 Fri ### ### ### ### 3,850 0 ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### ### ### 0.0
2003-Sep-30 Tue 14.28 ### 14.28 ### 5,254 ### 69.7 69.7 0.0
2003-Sep-29 Mon 14.27 ### 14.27 ### 1,845 ### ### ### 0.0
2003-Sep-26 Fri ### ### 14.23 ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 15,025 0 ### ### 0.0
2003-Sep-24 Wed 14.4 14.4 ### ### 7,325 52,740 ### ### 0.0
2003-Sep-23 Tue ### 14.4 ### ### 74.3 74.3 0.0
2003-Sep-22 Mon 14.41 14.45 14.4 14.4 ### ### 1.0
2003-Sep-19 Fri ### 14.4 ### 14.4 65.8 65.8 1.0
2003-Sep-18 Thu 14.29 ### 14.23 ### ### ### 0.0
2003-Sep-17 Wed 14.27 ### 14.27 ### 4,250 30,323 ### ### 0.0
2003-Sep-16 Tue ### ### 14.26 ### 4,720 33,653 31.9 31.9 0.0
2003-Sep-15 Mon ### ### 14.23 14.23 3,953 28,125 32.9 32.9 ###
2003-Sep-12 Fri 14.2 ### 14.2 ### 9,659 68,578 77.2 77.2 0.0
2003-Sep-11 Thu ### ### ### ### 7,750 0 23.4 23.4 0.0
2003-Sep-10 Wed 14.5 14.5 ### ### 95,848 ### 16.6 16.6 0.0
2003-Sep-09 Tue ### ### ### 14.59 ### ### 1.0
2003-Sep-08 Mon ### ### ### ### 72.2 72.2 0.0
2003-Sep-05 Fri ### 15.2 ### ### 49,474 ### ### ### 0.0
2003-Sep-04 Thu 15.2 15.23 ### ### 25,881 197,083 28.8 28.8 0.0
2003-Sep-03 Wed ### 15.2 ### 15.2 ### ### 1.1
2003-Sep-02 Tue 15.22 15.22 ### 15.2 34.2 34.2 1.1
2003-Sep-01 Mon ### 15.25 ### 15.22 ### ### 1.1
2003-Aug-29 Fri 15.2 15.2 ### ### 12,520 95,152 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 69.6 69.6 0.0
2003-Aug-27 Wed ### ### 14.7 14.84 26.2 26.2 ###
2003-Aug-26 Tue ### ### 14.73 ### 23,573 ### 75.1 75.1 0.0
2003-Aug-25 Mon ### 14.55 ### 14.45 ### ### 1.0
2003-Aug-22 Fri ### ### 13.85 ### 32,980 228,386 ### ### 0.0
2003-Aug-21 Thu 13.7 ### ### 13.8 77.9 77.9 1.0
2003-Aug-20 Wed ### 13.78 ### 13.5 30,424 209,621 ### ### 1.0
2003-Aug-19 Tue 12.58 ### 12.58 ### ### ### 0.0
2003-Aug-18 Mon 12.57 12.57 12.55 12.57 20,271 ### 66.4 66.4 0.9
2003-Aug-15 Fri 12.55 12.59 12.55 12.57 7,551 ### 69.9 69.9 0.9
2003-Aug-14 Thu 12.58 12.59 12.57 12.57 ### ### 0.9
2003-Aug-13 Wed ### ### 12.57 12.59 ### ### ###
2003-Aug-12 Tue 12.56 ### 12.56 ### 73.4 73.4 0.0
2003-Aug-11 Mon ### ### 12.56 12.56 ### ### 0.9
2003-Aug-08 Fri 12.5 ### 12.5 ### ### ### 0.0
2003-Aug-07 Thu 12.48 12.5 12.48 12.48 17,050 212,954 ### ### ###
2003-Aug-06 Wed 12.45 12.5 12.42 12.5 11,553 143,950 71.5 71.5 0.9
2003-Aug-05 Tue 12.5 12.5 12.45 12.5 ### ### 0.9
2003-Aug-04 Mon ### ### 12.5 ### ### ### 0.0
2003-Aug-01 Fri 12.55 ### 12.55 12.59 ### ### ###
2003-Jul-31 Thu ### ### ### ### 22,485 0 26.8 26.8 0.0
2003-Jul-30 Wed ### 12.7 ### ### 28.3 28.3 0.0
2003-Jul-29 Tue ### 12.7 ### ### 69.0 69.0 0.0
2003-Jul-28 Mon ### 12.7 ### 12.7 68.7 68.7 0.9
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 12.7 12.7 ### 12.7 69.0 69.0 0.9
2003-Jul-23 Wed 12.7 12.7 12.7 12.7 8,540 108,458 67.8 67.8 0.9
2003-Jul-22 Tue 12.7 12.7 ### 12.7 75.9 75.9 0.9
2003-Jul-21 Mon 12.7 12.7 ### ### 10,386 65,951 24.5 24.5 0.0
2003-Jul-18 Fri ### 12.75 ### 12.7 ### ### 0.9
2003-Jul-17 Thu ### 12.8 ### 12.55 9,140 ### 85.6 85.6 ###
2003-Jul-16 Wed ### ### ### ### ### ### 0.0
2003-Jul-15 Tue ### ### 12.29 12.29 25.6 25.6 0.9
2003-Jul-14 Mon ### ### ### ### 66.1 66.1 0.0
2003-Jul-11 Fri ### ### 12.25 ### ### ### 0.0
2003-Jul-10 Thu 12.29 ### 12.29 ### ### ### 0.0
2003-Jul-09 Wed ### ### 12.25 ### ### ### 0.0
2003-Jul-08 Tue 12.25 ### 12.25 ### ### ### 0.0
2003-Jul-07 Mon 12.21 12.21 12.2 12.2 ### ### ###
2003-Jul-04 Fri 12.25 12.27 12.2 12.2 12,150 148,655 32.0 32.0 ###
2003-Jul-03 Thu 12.25 ### 12.25 ### ### ### 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue 12.25 12.25 ### ### 7,453 45,649 25.3 25.3 0.0
2003-Jun-30 Mon ### 12.25 ### 12.25 75.0 75.0 0.9
2003-Jun-27 Fri 12.2 12.2 ### 12.2 ### ### ###
2003-Jun-25 Wed ### 12.2 ### 12.2 ### ### ###
2003-Jun-24 Tue 12.25 12.25 ### 12.2 ### ### ###
2003-Jun-23 Mon 11.85 12.2 11.8 12.2 17,988 215,856 ### ### ###
2003-Jun-20 Fri 12.24 12.24 11.85 11.85 ### ### ###
2003-Jun-19 Thu 12.5 12.5 12.2 12.25 ### ### 0.9
2003-Jun-18 Wed 12.5 12.5 12.4 12.49 15,550 ### 31.4 31.4 0.9
2003-Jun-17 Tue 11.84 12.79 11.84 12.4 ### ### 0.9
2003-Jun-16 Mon 11.7 11.7 ### 11.7 64.8 64.8 0.8
2003-Jun-13 Fri ### ### 11.7 11.76 ### ### 0.8
2003-Jun-12 Thu 12.75 12.75 12.2 12.2 ### ### ###
2003-Jun-11 Wed ### ### 12.81 12.82 9,545 ### 30.8 30.8 0.9
2003-Jun-10 Tue ### ### 12.8 ### 8,755 ### ### ### 0.0
2003-Jun-06 Fri 13.49 13.49 12.85 ### 12,142 ### ### ### 0.0
2003-Jun-05 Thu ### ### 13.5 ### 8,070 54,472 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 48,071 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 31.9 31.9 0.0
2003-Jun-02 Mon 13.7 ### ### ### 9,721 0 87.2 87.2 0.0
2003-May-30 Fri 13.79 13.79 ### 13.7 16,742 ### ### ### 1.0
2003-May-29 Thu 13.8 13.8 13.75 13.75 13,082 ### ### ### 1.0
2003-May-28 Wed ### ### ### 13.7 79,253 0 ### ### 1.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 70.9 70.9 0.0
2003-May-23 Fri ### ### ### ### 5,041 0 71.5 71.5 0.0
2003-May-22 Thu ### ### ### ### 3,150 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### 24,987 0 ### ### 0.0
2003-May-19 Mon ### ### ### ### 2,850 0 ### ### 0.0
2003-May-16 Fri 13.86 ### 13.86 ### 76.0 76.0 0.0
2003-May-15 Thu ### ### 13.85 13.85 3,489 ### ### ### ###
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 6,150 0 ### ### 0.0
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu ### ### ### ### 2,850 0 80.0 80.0 0.0
2003-May-07 Wed 13.75 ### 13.7 ### 10,955 75,041 84.0 84.0 0.0
2003-May-06 Tue 13.75 13.75 ### ### 26.1 26.1 0.0
2003-May-05 Mon 13.7 13.75 ### 13.7 2,758 ### 71.2 71.2 1.0
2003-May-02 Fri ### 13.7 ### 13.7 75.6 75.6 1.0
2003-May-01 Thu 13.7 13.7 ### 13.7 1,470 ### 70.2 70.2 1.0
2003-Apr-30 Wed 13.75 13.78 13.7 13.7 25,950 356,552 ### ### 1.0
2003-Apr-29 Tue 13.75 13.75 ### ### 6,486 ### 26.1 26.1 0.0
2003-Apr-28 Mon ### 13.75 13.58 13.75 4,657 ### 82.2 82.2 1.0
2003-Apr-24 Thu ### ### ### ### 4,975 0 ### ### 0.0
2003-Apr-23 Wed 13.59 ### 13.59 ### 72.7 72.7 0.0
2003-Apr-22 Tue 13.55 ### 13.55 ### ### ### 0.0
2003-Apr-17 Thu 13.59 13.59 13.55 13.55 4,370 ### 29.6 29.6 1.0
2003-Apr-16 Wed 13.59 13.59 13.57 13.57 ### ### ###
2003-Apr-15 Tue 13.59 13.59 13.59 13.59 1,688 ### 74.4 74.4 ###
2003-Apr-14 Mon 13.58 ### 13.55 13.55 9,620 65,175 30.6 30.6 1.0
2003-Apr-11 Fri ### ### 13.55 13.55 2,075 14,058 23.6 23.6 1.0
2003-Apr-10 Thu 13.5 13.5 13.45 13.5 16,350 ### 63.9 63.9 1.0
2003-Apr-09 Wed 13.55 13.55 13.4 13.4 ### ### 1.0
2003-Apr-08 Tue ### ### 13.5 13.5 6,257 ### 23.0 23.0 1.0
2003-Apr-07 Mon 13.4 ### 13.4 13.4 10,154 ### 64.3 64.3 1.0
2003-Apr-04 Fri 13.4 13.4 13.4 13.4 ### ### 1.0
2003-Apr-03 Thu 13.25 ### 13.25 13.25 72.4 72.4 ###
2003-Apr-02 Wed ### ### 13.25 13.25 34.1 34.1 ###
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 22.6 22.6 0.0
2003-Mar-28 Fri ### ### 12.87 12.87 23.1 23.1 ###
2003-Mar-27 Thu ### ### 12.85 12.87 3,040 ### ### ### ###
2003-Mar-26 Wed 12.76 12.76 12.76 12.76 ### ### ###
2003-Mar-25 Tue 12.75 12.8 12.75 12.75 5,186 66,251 ### ### ###
2003-Mar-24 Mon 12.79 12.8 12.7 12.78 67,374 ### 36.8 36.8 0.9
2003-Mar-21 Fri 12.7 12.75 12.7 12.7 67.7 67.7 0.9
2003-Mar-20 Thu 12.4 12.4 12.4 12.4 10,846 ### ### ### 0.9
2003-Mar-19 Wed 12.5 12.7 ### ### 15.8 15.8 0.0
2003-Mar-18 Tue 12.5 12.5 12.5 12.5 62.8 62.8 0.9
2003-Mar-17 Mon 12.5 12.5 12.5 12.5 77.8 77.8 0.9
2003-Mar-14 Fri 12.5 12.55 12.5 12.5 69.1 69.1 0.9
2003-Mar-13 Thu ### ### 12.25 12.25 2,756 16,880 ### ### 0.9
2003-Mar-12 Wed 12.5 12.5 ### ### 24.9 24.9 0.0
2003-Mar-11 Tue 13.2 13.2 ### ### 18,649 123,083 ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 92.9 92.9 0.0
2003-Mar-07 Fri ### ### 12.52 12.52 10,973 ### ### ### 0.9
2003-Mar-06 Thu ### ### ### ### 8,244 0 29.0 29.0 0.0
2003-Mar-05 Wed 13.4 13.4 ### ### 6,556 43,925 13.5 13.5 0.0
2003-Mar-04 Tue 13.41 13.58 ### 13.5 79.3 79.3 1.0
2003-Mar-03 Mon 13.45 ### 13.41 13.41 3,840 25,747 ### ### 1.0
2003-Feb-28 Fri ### ### 13.5 13.5 6,480 43,740 24.7 24.7 1.0
2003-Feb-27 Thu ### ### ### ### 12,685 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 4,550 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 84.6 84.6 0.0
2003-Feb-24 Mon ### ### ### ### 17,180 0 ### ### 0.0
2003-Feb-21 Fri 13.7 13.7 ### ### 11,879 81,371 ### ### 0.0
2003-Feb-20 Thu 13.7 13.75 13.7 13.75 7,625 104,653 ### ### 1.0
2003-Feb-19 Wed 13.75 13.85 13.7 13.7 5,920 81,547 25.6 25.6 1.0
2003-Feb-18 Tue 13.82 13.82 13.75 13.75 ### ### 1.0
2003-Feb-17 Mon 13.8 13.85 ### 13.85 ### ### ###
2003-Feb-14 Fri 13.8 13.8 13.8 13.8 4,880 67,344 71.9 71.9 1.0
2003-Feb-13 Thu 13.7 13.75 ### 13.75 ### ### 1.0
2003-Feb-12 Wed ### ### ### 13.85 3,552 0 ### ### ###
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 13.2 13.25 ### ### 34.6 34.6 0.0
2003-Feb-07 Fri ### 13.2 ### ### 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### 29.1 29.1 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri ### ### ### ### 131,355 0 26.5 26.5 0.0
2003-Jan-30 Thu ### ### ### ### 2,579 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 11,720 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 83.3 83.3 0.0
2003-Jan-24 Fri 12.86 12.86 12.8 12.8 29.9 29.9 0.9
2003-Jan-23 Thu 12.8 ### 12.8 ### 4,150 ### ### ### 0.0
2003-Jan-22 Wed 12.8 12.8 12.75 12.75 ### ### ###
2003-Jan-21 Tue ### 12.75 ### 12.75 4,973 ### ### ### ###
2003-Jan-20 Mon 12.55 12.55 12.55 12.55 1,027 12,888 ### ### ###
2003-Jan-17 Fri ### ### 12.55 12.55 ### ### ###
2003-Jan-16 Thu 12.75 12.75 ### ### ### ### 0.0
2003-Jan-15 Wed 12.75 12.75 12.75 12.75 ### ### ###
2003-Jan-14 Tue 12.7 12.75 12.7 12.75 ### ### ###
2003-Jan-13 Mon ### 12.7 ### ### ### ### 0.0
2003-Jan-10 Fri 12.73 12.73 ### ### 647 ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 2,354 0 69.6 69.6 0.0
2003-Jan-08 Wed 12.73 12.73 12.73 12.73 73.1 73.1 ###
2003-Jan-07 Tue 12.55 12.8 12.5 12.8 84.4 84.4 0.9
2003-Jan-06 Mon 12.45 12.45 12.45 12.45 ### ### ###
2003-Jan-03 Fri 12.45 12.45 12.45 12.45 0 ###
2003-Jan-02 Thu 12.45 12.45 12.45 12.45 0 ###
2002-Dec-31 Tue 12.45 12.45 12.45 12.45 66.4 66.4 ###
2002-Dec-30 Mon ### 12.45 ### 12.45 82.7 82.7 ###
2002-Dec-27 Fri 12.45 12.45 12.45 12.45 70.7 70.7 ###
2002-Dec-24 Tue 12.45 12.45 12.45 12.45 ### ### ###
2002-Dec-23 Mon 12.45 12.45 12.45 12.45 71.0 71.0 ###
2002-Dec-20 Fri 12.45 12.5 12.45 12.5 68.8 68.8 0.9
2002-Dec-19 Thu ### ### 12.2 12.2 320 1,952 ### ### ###
2002-Dec-18 Wed ### ### ### ### 2,780 0 ### ### 0.0
2002-Dec-17 Tue ### ### ### ### 1,450 0 ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 4,850 0 12.0 12.0 0.0
2002-Dec-11 Wed 12.25 ### 12.25 ### ### ### 0.0
2002-Dec-10 Tue 12.28 ### 12.25 ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 4,649 0 ### ### 0.0
2002-Dec-06 Fri 12.7 12.7 12.7 12.7 1,220 ### 72.8 72.8 0.9
2002-Dec-05 Thu ### 12.7 12.5 12.7 1,150 ### 79.3 79.3 0.9
2002-Dec-04 Wed 12.5 12.5 12.5 12.5 250 3,125 79.7 79.7 0.9
2002-Dec-03 Tue ### ### 12.25 12.25 28.7 28.7 0.9
2002-Dec-02 Mon ### 12.28 ### 12.25 ### ### 0.9
2002-Nov-29 Fri ### 12.28 ### 12.28 3,722 22,853 84.5 84.5 0.9
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 2,175 0 ### ### 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon 12.4 12.4 ### 12.4 72.7 72.7 0.9
2002-Nov-22 Fri ### ### 12.4 12.4 ### ### 0.9
2002-Nov-21 Thu 12.8 12.8 ### ### 4,876 ### ### ### 0.0
2002-Nov-20 Wed ### 12.5 ### 12.5 93.6 93.6 0.9
2002-Nov-19 Tue ### 11.85 ### 11.85 4,557 ### 88.9 88.9 ###
2002-Nov-18 Mon 11.4 11.75 11.4 11.75 91.4 91.4 ###
2002-Nov-15 Fri ### 11.4 ### 11.4 856 4,879 71.8 71.8 0.8
2002-Nov-14 Thu ### ### 11.2 11.2 22.2 22.2 0.8
2002-Nov-13 Wed ### ### 11.2 11.2 ### ### 0.8
2002-Nov-12 Tue 11.2 11.2 11.2 11.2 0 0.8
2002-Nov-11 Mon ### ### 11.2 11.2 ### ### 0.8
2002-Nov-08 Fri ### ### ### ### 1,589 0 ### ### 0.0
2002-Nov-07 Thu 11.7 11.7 ### ### 9.5 9.5 0.0
2002-Nov-06 Wed 11.88 11.88 11.88 11.88 0 0.8
2002-Nov-05 Tue 11.88 11.88 11.88 11.88 0 0.8
2002-Nov-04 Mon ### ### ### 11.88 2,446 0 97.6 97.6 0.8
2002-Nov-01 Fri 10.75 10.75 10.75 10.75 74.6 74.6 0.8
2002-Oct-31 Thu 10.5 10.5 10.5 10.5 ### ### 0.8
2002-Oct-30 Wed 10.45 10.45 10.45 10.45 20 ### 74.5 74.5 ###
2002-Oct-29 Tue ### 10.45 10.28 10.45 2,980 30,887 ### ### ###
2002-Oct-28 Mon 10.4 10.4 10.4 10.4 73.4 73.4 0.7
2002-Oct-25 Fri 9.89 9.89 9.89 9.89 0 ###
2002-Oct-24 Thu 10.2 10.2 9.89 9.89 ### ### ###
2002-Oct-23 Wed 10.21 10.21 10.21 10.21 0 ###
2002-Oct-22 Tue 10.21 10.21 10.21 10.21 73.3 73.3 ###
2002-Oct-21 Mon 10.8 10.8 10.45 10.45 10.3 10.3 ###
2002-Oct-18 Fri 10.4 10.48 ### 10.48 4,940 25,885 ### ### 0.7
2002-Oct-17 Thu 10.21 10.21 10.21 10.21 0 ###
2002-Oct-16 Wed ### ### 10.21 10.21 23.9 23.9 ###
2002-Oct-15 Tue 10.2 10.2 10.2 10.2 ### ### 0.7
2002-Oct-14 Mon 10.25 10.25 10.2 10.2 ### ### 0.7
2002-Oct-11 Fri 10.25 10.25 10.2 10.2 ### ### 0.7
2002-Oct-10 Thu 10.2 10.45 10.2 10.2 1,750 ### ### ### 0.7
2002-Oct-09 Wed ### ### ### ### 1,345 0 87.6 87.6 0.0
2002-Oct-08 Tue ### ### ### ### ### ### 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri ### ### ### ### 6.7 6.7 0.0
2002-Oct-03 Thu 10.48 10.48 10.48 10.48 ### ### 0.7
2002-Oct-02 Wed 10.4 10.5 10.4 10.45 ### ### ###
2002-Oct-01 Tue ### 10.48 ### 10.2 2,550 ### 79.1 79.1 0.7
2002-Sep-30 Mon ### ### ### ### 68.1 68.1 0.0
2002-Sep-27 Fri ### ### ### ### 69.5 69.5 0.0
2002-Sep-26 Thu 10.48 10.48 10.48 10.48 ### ### 0.7
2002-Sep-25 Wed 10.25 10.25 10.25 10.25 81.0 81.0 0.7
2002-Sep-24 Tue 10.51 10.51 10.25 10.48 37.6 37.6 0.7
2002-Sep-23 Mon ### ### 10.5 10.5 30.1 30.1 0.8
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 200,843 0 ### ### 0.0
2002-Sep-18 Wed ### 11.4 ### 11.4 ### ### 0.8
2002-Sep-17 Tue 11.5 11.5 11.5 11.5 ### ### ###
2002-Sep-16 Mon 11.59 11.7 11.58 11.7 83.2 83.2 0.8
2002-Sep-13 Fri 11.45 11.56 11.41 11.41 25.9 25.9 ###
2002-Sep-12 Thu 11.4 11.45 11.4 11.45 ### ### 0.8
2002-Sep-11 Wed 11.29 11.48 11.29 11.48 ### ### 0.8
2002-Sep-10 Tue 11.2 11.2 11.2 11.2 0 0.8
2002-Sep-09 Mon 11.21 11.21 11.2 11.2 ### ### 0.8
2002-Sep-06 Fri 11.25 11.4 11.25 11.25 ### ### ###
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed 11.25 11.25 ### ### 3,643 ### 24.7 24.7 0.0
2002-Sep-03 Tue 11.4 11.4 11.4 11.4 ### ### 0.8
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu 11.4 11.4 ### ### 7,270 ### ### ### 0.0
2002-Aug-28 Wed 11.5 11.5 11.5 11.5 2,284 ### 72.3 72.3 ###
2002-Aug-27 Tue 11.5 11.5 11.5 11.5 3,477 39,985 72.5 72.5 ###
2002-Aug-26 Mon ### 11.7 ### 11.4 6,124 35,825 ### ### 0.8
2002-Aug-23 Fri ### ### ### ### 19,081 0 31.6 31.6 0.0
2002-Aug-22 Thu ### 10.8 ### 10.8 21,672 117,028 96.9 96.9 ###
2002-Aug-21 Wed ### ### ### ### 11,180 0 ### ### 0.0
2002-Aug-20 Tue 9.44 ### 9.44 ### 96.6 96.6 0.0
2002-Aug-19 Mon ### ### ### ### 0 0.0
2002-Aug-16 Fri ### ### ### ### 2,486 0 67.9 67.9 0.0
2002-Aug-15 Thu ### ### ### ### ### ### 0.0
2002-Aug-14 Wed ### ### 9 9 26.2 26.2 0.6
2002-Aug-13 Tue ### ### ### ### ### ### 0.0
2002-Aug-12 Mon 9 9 ### ### 28.8 28.8 0.0
2002-Aug-09 Fri 9 9 9 9 69.8 69.8 0.6
2002-Aug-08 Thu ### 9 ### 9 ### ### 0.6
2002-Aug-07 Wed 8.8 8.85 8.8 8.85 ### ### 0.6
2002-Aug-06 Tue ### ### ### ### 36.1 36.1 0.0
2002-Aug-05 Mon ### ### ### ### 0 0.0
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 75.0 75.0 0.0
2002-Jul-31 Wed ### ### ### ### 0 0.0
2002-Jul-30 Tue 8.55 ### 8.55 ### 92.4 92.4 0.0
2002-Jul-29 Mon ### ### ### ### 0 0.0
2002-Jul-26 Fri 8.4 ### 8.4 ### ### ### 0.0
2002-Jul-25 Thu 8.4 8.4 8.25 ### 3,320 ### 30.4 30.4 0.0
2002-Jul-24 Wed 8.5 8.5 8.25 8.25 22.0 22.0 ###
2002-Jul-23 Tue 8.5 8.5 8 8 1,870 15,427 ### ### ###
2002-Jul-22 Mon 8.5 8.5 8.5 8.5 66.0 66.0 0.6
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu ### ### ### ### 12.3 12.3 0.0
2002-Jul-17 Wed 9 9 9 9 86.9 86.9 0.6
2002-Jul-16 Tue ### ### ### ### 0 0.0
2002-Jul-15 Mon ### ### ### ### 1,550 0 ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu 9 9 9 9 0 0.6
2002-Jul-10 Wed ### ### 9 9 ### ### 0.6
2002-Jul-09 Tue ### 9.4 ### ### 550 2,585 68.2 68.2 0.0
2002-Jul-08 Mon ### ### ### ### 289 0 32.1 32.1 0.0
2002-Jul-05 Fri 9.4 9.4 ### ### 952 4,474 ### ### 0.0
2002-Jul-04 Thu 9.4 9.4 9.4 9.4 72.6 72.6 ###
2002-Jul-03 Wed 9.4 9.4 9.4 9.4 0 ###
2002-Jul-02 Tue 9.4 9.4 9.4 9.4 0 ###
2002-Jul-01 Mon 9.41 9.41 9.4 9.4 37.4 37.4 ###
2002-Jun-28 Fri 9.42 9.5 9.42 9.5 68.6 68.6 0.7
2002-Jun-27 Thu 9.5 9.5 9.5 9.5 0 0.7
2002-Jun-26 Wed 9.5 9.5 9.5 9.5 82.4 82.4 0.7
2002-Jun-25 Tue 9.5 9.5 9.5 9.5 79.1 79.1 0.7
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri ### ### ### ### 0 0.0
2002-Jun-20 Thu 9.55 ### 9.55 ### ### ### 0.0
2002-Jun-19 Wed 9.5 9.55 9.5 9.55 ### ### 0.7
2002-Jun-18 Tue 9.45 9.45 9.45 9.45 0 0.7
2002-Jun-17 Mon 9.45 9.45 9.45 9.45 173 ### ### ### 0.7
2002-Jun-14 Fri 9.45 9.45 9.4 9.4 8,125 76,578 32.0 32.0 ###
2002-Jun-13 Thu 9.4 9.4 9.4 9.4 75.4 75.4 ###
2002-Jun-12 Wed 9.5 9.55 9.4 9.4 1,871 17,727 29.0 29.0 ###
2002-Jun-11 Tue 9.4 9.4 9.4 9.4 ### ### ###
2002-Jun-07 Fri 9.5 9.59 9.5 9.59 3,550 33,884 77.2 77.2 0.7
2002-Jun-06 Thu 9.5 9.59 9.5 9.59 ### ### 0.7
2002-Jun-05 Wed 9.45 9.59 9.4 9.5 5,472 51,956 74.8 74.8 0.7
2002-Jun-04 Tue 9.45 9.45 9.45 9.45 79.2 79.2 0.7
2002-Jun-03 Mon 9.5 9.5 9.4 9.4 24.3 24.3 ###
2002-May-31 Fri ### 9.5 ### 9.5 76.9 76.9 0.7
2002-May-30 Thu ### ### ### ### 0 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue ### ### ### ### 2,057 0 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri 9.2 9.2 9.2 9.2 0 0.7
2002-May-23 Thu 9.2 9.2 9.2 9.2 0 0.7
2002-May-22 Wed 9.2 9.2 9.2 9.2 0 0.7
2002-May-21 Tue 9.2 9.2 9.2 9.2 14,028 129,057 76.9 76.9 0.7
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri 9.2 9.2 9.2 9.2 ### ### 0.7
2002-May-16 Thu ### 9.2 ### 9.2 5,240 ### ### ### 0.7
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue 9 9.2 9 9.2 86.6 86.6 0.7
2002-May-13 Mon 9 9 9 9 79.4 79.4 0.6
2002-May-10 Fri 9 ### 9 9 ### ### 0.6
2002-May-09 Thu ### ### 9 9 ### ### 0.6
2002-May-08 Wed 9 ### 9 9 9,952 44,784 ### ### 0.6
2002-May-07 Tue 9 9 9 9 ### ### 0.6
2002-May-06 Mon ### ### ### ### 4,284 0 ### ### 0.0
2002-May-03 Fri ### ### 9 9 29.7 29.7 0.6
2002-May-02 Thu 9 9 9 9 74.7 74.7 0.6
2002-May-01 Wed 9 9 9 9 5,585 ### ### ### 0.6
2002-Apr-30 Tue ### ### 9 9 13,350 60,075 35.3 35.3 0.6
2002-Apr-29 Mon ### ### ### ### 38.1 38.1 0.0
2002-Apr-26 Fri 9.25 9.25 ### ### 680 3,145 13.7 13.7 0.0
2002-Apr-24 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2002-Apr-23 Tue 9.2 9.2 ### 9.2 5,843 26,877 75.1 75.1 0.7
2002-Apr-22 Mon ### ### ### ### 34.3 34.3 0.0
2002-Apr-19 Fri 9.2 9.2 9.2 9.2 1,974 ### 70.0 70.0 0.7
2002-Apr-18 Thu ### 9.24 ### 9.24 84.4 84.4 ###
2002-Apr-17 Wed ### ### 9 9 ### ### 0.6
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### 9 9 29.5 29.5 0.6
2002-Apr-12 Fri ### ### ### ### 77.4 77.4 0.0
2002-Apr-11 Thu 9 9 9 9 13,740 ### ### ### 0.6
2002-Apr-10 Wed ### ### 9 9 6,252 ### 29.1 29.1 0.6
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### ### ### 0.0
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu 9.4 9.4 ### 9.4 76.1 76.1 ###
2002-Apr-03 Wed 9.4 9.4 9.4 9.4 ### ### ###
2002-Apr-02 Tue ### 9.5 ### 9.5 ### ### 0.7
2002-Mar-28 Thu ### ### ### ### 5,051 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 67,170 0 ### ### 0.0
2002-Mar-26 Tue ### ### ### 9.25 2,020 0 30.7 30.7 ###
2002-Mar-25 Mon 9 9.25 ### 9.25 89.6 89.6 ###
2002-Mar-22 Fri ### 9 ### 9 6,588 29,646 67.0 67.0 0.6
2002-Mar-21 Thu 9.25 ### 8.85 ### 16,228 ### 10.6 10.6 0.0
2002-Mar-20 Wed ### ### ### 9.25 16,142 0 ### ### ###
2002-Mar-19 Tue ### ### ### 8.4 5,289 0 ### ### ###
2002-Mar-18 Mon 7.49 7.89 7.49 7.89 8,757 67,341 96.5 96.5 ###
2002-Mar-15 Fri 7 7.4 7 7.4 94.5 94.5 0.5
2002-Mar-14 Thu 7 7 7 7 9,623 ### 71.1 71.1 0.5
2002-Mar-13 Wed ### 7.2 7 7.2 6,677 ### ### ### 0.5
2002-Mar-12 Tue ### 7.2 ### 7.2 ### ### 0.5
2002-Mar-11 Mon 7.2 7.2 ### 7.2 ### ### 0.5
2002-Mar-08 Fri ### ### 7 7.25 ### ### 0.5
2002-Mar-07 Thu 7.7 7.7 7.4 7.4 9,170 ### ### ### 0.5
2002-Mar-06 Wed 7.75 7.8 7.75 7.8 ### ### 0.6
2002-Mar-05 Tue ### ### ### ### 0 0.0
2002-Mar-04 Mon ### ### ### ### ### ### 0.0
2002-Mar-01 Fri 7.989 7.989 ### ### 7,554 30,174 6.3 6.3 0.0
2002-Feb-28 Thu ### 8 7.8 ### ### ### 0.0
2002-Feb-27 Wed 7.45 ### 7.45 ### ### ### 0.0
2002-Feb-26 Tue ### 7.356 ### 7.356 ### ### 0.5
2002-Feb-25 Mon 7.29 7.42 7.29 7.4 ### ### 0.5
2002-Feb-22 Fri ### ### ### ### 11,644 0 ### ### 0.0
2002-Feb-21 Thu 7 ### 7 7 11,087 ### ### ### 0.5
2002-Feb-20 Wed 6.4 6.8 6.4 6.75 95.9 95.9 0.5
2002-Feb-19 Tue 6.287 6.4 6 6.4 84.7 84.7 0.5
2002-Feb-18 Mon 6.341 6.5 ### 6.5 10,244 ### 89.2 89.2 0.5
2002-Feb-15 Fri ### ### ### ### 756 0 ### ### 0.0
2002-Feb-14 Thu 6.48 6.48 6.48 6.48 70.7 70.7 0.5
2002-Feb-13 Wed 6.482 6.482 6.482 6.482 0 ###
2002-Feb-12 Tue 6.482 6.482 6.482 6.482 0 ###
2002-Feb-11 Mon 6.482 6.482 6.482 6.482 67.6 67.6 ###
2002-Feb-08 Fri 6.5 6.5 6.4 6.45 25.4 25.4 ###
2002-Feb-07 Thu ### 6.49 ### 6.49 87.2 87.2 ###
2002-Feb-06 Wed 6.2 ### 6.2 ### 78.8 78.8 0.0
2002-Feb-05 Tue 5.75 ### 5.75 ### 86.4 86.4 0.0
2002-Feb-04 Mon 5.7 5.7 ### ### 29.2 29.2 0.0
2002-Feb-01 Fri 5.542 ### 5.542 ### 84.0 84.0 0.0
2002-Jan-31 Thu 5.5 5.5 5.5 5.5 3,025 ### 66.2 66.2 0.4
2002-Jan-30 Wed ### ### ### ### 0 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 0 0.0
2002-Jan-24 Thu ### ### ### ### ### ### 0.0
2002-Jan-23 Wed 5.25 5.25 5.25 5.25 ### ### 0.4
2002-Jan-22 Tue 5.2 5.25 5.2 5.25 ### ### 0.4
2002-Jan-21 Mon ### ### ### ### 17.7 17.7 0.0
2002-Jan-18 Fri ### ### 5 5 ### ### 0.4
2002-Jan-17 Thu 4.75 5 4.7 5 ### ### 0.4
2002-Jan-16 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2002-Jan-15 Tue ### ### ### ### 5,226 0 ### ### 0.0
2002-Jan-14 Mon 4.7 4.7 4.7 4.7 0 0.3
2002-Jan-11 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2002-Jan-10 Thu 4.77 4.77 4.77 4.77 67.2 67.2 ###
2002-Jan-09 Wed 4.45 4.45 4.45 4.45 71.0 71.0 0.3
2002-Jan-08 Tue 4.25 4.25 4.25 4.25 0 ###
2002-Jan-07 Mon 4.25 4.25 4.25 4.25 0 ###
2002-Jan-04 Fri 4.25 4.25 4.25 4.25 0 ###
2002-Jan-03 Thu ### ### 4.25 4.25 ### ### ###
2002-Jan-02 Wed 4.25 4.25 4.25 4.25 0 ###
2001-Dec-31 Mon 4.25 4.25 4.25 4.25 0 ###
2001-Dec-28 Fri 4.25 4.25 4.25 4.25 0 ###
2001-Dec-27 Thu 4.25 4.25 4.25 4.25 0 ###
2001-Dec-24 Mon 4.25 4.25 4.25 4.25 0 ###
2001-Dec-21 Fri 4.25 4.25 4.25 4.25 0 ###
2001-Dec-20 Thu 4.25 4.25 4.25 4.25 0 ###
2001-Dec-19 Wed 4.26 4.26 4.25 4.25 33.9 33.9 ###
2001-Dec-18 Tue 4.25 4.25 4.25 4.25 373 1,585 70.2 70.2 ###
2001-Dec-17 Mon 4.2 4.2 4.2 4.2 0 ###
2001-Dec-14 Fri 4.2 4.2 4.2 4.2 ### ### ###
2001-Dec-13 Thu 4.2 4.2 4.2 4.2 ### ### ###
2001-Dec-12 Wed 4.25 ### 4.2 ### ### ### 0.0
2001-Dec-11 Tue 4.5 4.5 4.5 4.5 0 ###
2001-Dec-10 Mon 4.5 4.5 4.5 4.5 70.5 70.5 ###
2001-Dec-07 Fri 4.45 4.45 4.45 4.45 0 0.3
2001-Dec-06 Thu 4.45 4.45 4.45 4.45 0 0.3
2001-Dec-05 Wed 4.45 4.45 4.45 4.45 0 0.3
2001-Dec-04 Tue 4.5 ### 4.45 4.45 ### ### 0.3
2001-Dec-03 Mon 4.55 4.55 4.55 4.55 0 0.3
2001-Nov-30 Fri 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Nov-29 Thu 4.55 4.55 4.55 4.55 0 0.3
2001-Nov-28 Wed 4.55 4.55 4.55 4.55 ### ### 0.3
2001-Nov-27 Tue ### ### ### ### 2,740 0 72.0 72.0 0.0
2001-Nov-26 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2001-Nov-23 Fri 4.27 4.27 4.27 4.27 0 ###
2001-Nov-22 Thu 4.24 4.27 4.24 4.27 2,373 ### 73.9 73.9 ###
2001-Nov-21 Wed 4 4 4 4 0 0.3
2001-Nov-20 Tue 4 4 4 4 0 0.3
2001-Nov-19 Mon 4 4 4 4 0 0.3
2001-Nov-16 Fri 4 4 4 4 0 0.3
2001-Nov-15 Thu 4 4 4 4 0 0.3
2001-Nov-14 Wed 4 4 4 4 0 0.3
2001-Nov-13 Tue 4 4 4 4 0 0.3
2001-Nov-12 Mon 4 4 4 4 0 0.3
2001-Nov-09 Fri 4 4 4 4 0 0.3
2001-Nov-08 Thu 4 4 4 4 0 0.3
2001-Nov-07 Wed 4 4 4 4 74.3 74.3 0.3
2001-Nov-06 Tue 4 4 4 4 0 0.3
2001-Nov-05 Mon 4 4 4 4 ### ### 0.3
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### ### ### 0 0.0
2001-Oct-30 Tue 4 4 ### ### 25.5 25.5 0.0
2001-Oct-29 Mon 4 4 4 4 0 0.3
2001-Oct-26 Fri 4 4 4 4 0 0.3
2001-Oct-25 Thu 4 4 4 4 8,081 32,324 66.8 66.8 0.3
2001-Oct-24 Wed 4 4 4 4 0 0.3
2001-Oct-23 Tue 4 4 4 4 ### ### 0.3
2001-Oct-22 Mon ### ### ### ### 385 0 72.0 72.0 0.0
2001-Oct-19 Fri 3.76 3.76 3.76 3.76 0 0.3
2001-Oct-18 Thu 3.76 3.76 3.76 3.76 0 0.3
2001-Oct-17 Wed 3.76 3.76 3.76 3.76 67.0 67.0 0.3
2001-Oct-16 Tue 3.75 3.75 3.75 3.75 0 0.3
2001-Oct-15 Mon 3.75 3.75 3.75 3.75 0 0.3
2001-Oct-12 Fri 3.75 3.75 3.75 3.75 0 0.3
2001-Oct-11 Thu 3.75 3.75 3.75 3.75 0 0.3
2001-Oct-10 Wed 3.75 3.75 3.75 3.75 0 0.3
2001-Oct-09 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Oct-08 Mon 4 4 4 4 0 0.3
2001-Oct-05 Fri 4 4 4 4 0 0.3
2001-Oct-04 Thu 4 4 4 4 ### ### 0.3
2001-Oct-03 Wed 4 4 4 4 0 0.3
2001-Oct-02 Tue 4 4 4 4 0 0.3
2001-Oct-01 Mon 4 4 4 4 0 0.3
2001-Sep-28 Fri 4 4 4 4 0 0.3
2001-Sep-27 Thu 4 4 4 4 0 0.3
2001-Sep-26 Wed 4 4 4 4 0 0.3
2001-Sep-25 Tue 4 4 4 4 0 0.3
2001-Sep-24 Mon 4 4 4 4 2,055 8,220 ### ### 0.3
2001-Sep-21 Fri 4 4 4 4 0 0.3
2001-Sep-20 Thu 4 4 4 4 445 1,780 78.9 78.9 0.3
2001-Sep-19 Wed ### ### ### ### 0 0.0
2001-Sep-18 Tue ### ### ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 0 0.0
2001-Sep-14 Fri ### ### ### ### 0 0.0
2001-Sep-13 Thu ### ### ### ### 71.1 71.1 0.0
2001-Sep-12 Wed ### ### ### ### ### ### 0.0
2001-Sep-11 Tue ### ### ### ### 0 0.0
2001-Sep-10 Mon ### ### ### ### 69.4 69.4 0.0
2001-Sep-07 Fri 3.8 3.8 3.8 3.8 0 ###
2001-Sep-06 Thu 3.8 3.8 3.8 3.8 0 ###
2001-Sep-05 Wed 3.8 3.8 3.8 3.8 ### ### ###
2001-Sep-04 Tue 4 4 4 4 0 0.3
2001-Sep-03 Mon 4 4 4 4 0 0.3
2001-Aug-31 Fri 4 4 4 4 0 0.3
2001-Aug-30 Thu 4 4 4 4 0 0.3
2001-Aug-29 Wed 4 4 4 4 0 0.3
2001-Aug-28 Tue 4 4 4 4 75.1 75.1 0.3
2001-Aug-27 Mon 4 4 4 4 0 0.3
2001-Aug-24 Fri 4 4 4 4 ### ### 0.3
2001-Aug-23 Thu 4 4 4 4 0 0.3
2001-Aug-22 Wed 4 4 4 4 0 0.3
2001-Aug-21 Tue 4 4 4 4 970 3,880 71.7 71.7 0.3
2001-Aug-20 Mon ### ### 4 4 30.9 30.9 0.3
2001-Aug-17 Fri ### ### ### ### ### ### 0.0
2001-Aug-16 Thu 4 4 4 4 ### ### 0.3
2001-Aug-14 Tue 3.85 3.85 3.85 3.85 74.7 74.7 0.3
2001-Aug-08 Wed 3.75 3.75 3.75 3.75 2,050 7,687 70.5 70.5 0.3
2001-Aug-03 Fri 3.76 3.85 3.76 3.85 ### ### 0.3
2001-Aug-02 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2001-Jul-30 Mon 3.77 3.77 3.5 3.5 ### ### 0.3
2001-Jul-23 Mon ### ### ### ### 0 0.0
2001-Jul-20 Fri ### ### ### ### 75.4 75.4 0.0
2001-Jul-19 Thu ### ### ### ### 73.2 73.2 0.0
2001-Jul-18 Wed ### ### 3.77 3.77 6,975 13,147 10.1 10.1 ###
2001-Jul-17 Tue 4 4 4 4 0 0.3
2001-Jul-16 Mon 4 4 4 4 ### ### 0.3
2001-Jul-13 Fri 4 4 4 4 0 0.3
2001-Jul-12 Thu 4 4 4 4 0 0.3
2001-Jul-11 Wed 4 4 4 4 0 0.3
2001-Jul-10 Tue 4 4 4 4 0 0.3
2001-Jul-09 Mon 4 4 4 4 73.2 73.2 0.3
2001-Jul-06 Fri 4.2 4.2 4.2 4.2 0 ###
2001-Jul-05 Thu 4.2 4.2 4.2 4.2 0 ###
2001-Jul-04 Wed 4.2 4.2 4.2 4.2 72.5 72.5 ###
2001-Jul-03 Tue 4.2 4.2 4.2 4.2 66.9 66.9 ###
2001-Jul-02 Mon 4 4 4 4 0 0.3
2001-Jun-29 Fri 4 4 4 4 0 0.3
2001-Jun-28 Thu 4 4 4 4 0 0.3
2001-Jun-27 Wed 4 4 4 4 0 0.3
2001-Jun-26 Tue 4 4 4 4 0 0.3
2001-Jun-25 Mon 4 4 4 4 71.9 71.9 0.3
2001-Jun-22 Fri ### ### 4 4 ### ### 0.3
2001-Jun-21 Thu 4 4 4 4 0 0.3
2001-Jun-20 Wed 4 4 4 4 0 0.3
2001-Jun-19 Tue 4 4 4 4 0 0.3
2001-Jun-18 Mon 4 4 4 4 0 0.3
2001-Jun-15 Fri 4 4 4 4 0 0.3
2001-Jun-14 Thu 4 4 4 4 0 0.3
2001-Jun-13 Wed 4.21 4.21 4 4 ### ### 0.3
2001-Jun-12 Tue ### ### ### ### 0 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 0 0.0
2001-Jun-06 Wed ### ### ### ### 0 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### 0 0.0
2001-May-31 Thu ### ### ### ### 0 0.0
2001-May-30 Wed ### ### ### ### 0 0.0
2001-May-29 Tue ### ### ### ### 0 0.0
2001-May-28 Mon ### ### ### ### 0 0.0
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 0 0.0
2001-May-22 Tue ### ### ### ### 0 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### 784 0 ### ### 0.0
2001-May-17 Thu 4 4 4 4 ### ### 0.3
2001-May-16 Wed 4 4 4 4 0 0.3
2001-May-15 Tue 4 4 4 4 0 0.3
2001-May-14 Mon 4 4 4 4 ### ### 0.3
2001-May-11 Fri 4 4 4 4 0 0.3
2001-May-10 Thu 4 4 4 4 0 0.3
2001-May-09 Wed 4 4 4 4 0 0.3
2001-May-08 Tue 4 4 4 4 0 0.3
2001-May-07 Mon 4 4 4 4 0 0.3
2001-May-04 Fri 4 4 4 4 ### ### 0.3
2001-May-03 Thu ### ### 4 4 ### ### 0.3
2001-May-02 Wed 4 4 4 4 0 0.3
2001-May-01 Tue 4.25 4.25 4 4 2,420 9,982 6.0 6.0 0.3
2001-Apr-30 Mon 4 4 4 4 0 0.3
2001-Apr-27 Fri 4 4 4 4 0 0.3
2001-Apr-26 Thu 4 4 4 4 0 0.3
2001-Apr-25 Wed 4 4 4 4 0 0.3
2001-Apr-24 Tue 4 4 4 4 0 0.3
2001-Apr-23 Mon 4 4 4 4 0 0.3
2001-Apr-20 Fri 4 4 4 4 0 0.3
2001-Apr-19 Thu ### ### 4 4 3,072 6,144 ### ### 0.3
2001-Apr-18 Wed ### ### ### ### 0 0.0
2001-Apr-17 Tue ### ### ### ### 553 0 76.6 76.6 0.0
2001-Apr-16 Mon 4 4 4 4 0 0.3
2001-Apr-13 Fri 4 4 4 4 0 0.3
2001-Apr-12 Thu 4 4 4 4 0 0.3
2001-Apr-11 Wed 4 4 4 4 0 0.3
2001-Apr-10 Tue 4 4 4 4 0 0.3
2001-Apr-09 Mon 4 4 4 4 0 0.3
2001-Apr-06 Fri 4 4 4 4 0 0.3
2001-Apr-05 Thu 4 4 4 4 0 0.3
2001-Apr-04 Wed 4 4 4 4 ### ### 0.3
2001-Apr-03 Tue 3.8 3.8 3.8 3.8 0 ###
2001-Apr-02 Mon 3.8 3.8 3.8 3.8 0 ###
2001-Mar-30 Fri ### ### 3.8 3.8 ### ### ###
2001-Mar-28 Wed ### ### ### ### 72.4 72.4 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-22 Thu ### ### ### ### ### ### 0.0
2001-Mar-13 Tue 4.2 4.2 4.2 4.2 3,450 ### 76.8 76.8 ###
2001-Mar-08 Thu 4.2 4.2 4.2 4.2 ### ### ###
2001-Mar-07 Wed 4.2 4.2 4.2 4.2 420 ### 68.9 68.9 ###
2001-Mar-06 Tue 4.2 4.2 4.2 4.2 72.6 72.6 ###
2001-Feb-23 Fri 4.5 4.5 4.5 4.5 420 ### 68.9 68.9 ###
2001-Feb-22 Thu 4.75 4.75 4.75 4.75 71.4 71.4 ###
2001-Feb-16 Fri ### ### ### ### 173 0 72.4 72.4 0.0
2001-Feb-09 Fri ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 355 0 75.1 75.1 0.0
2001-Feb-01 Thu ### ### 4 4 23.4 23.4 0.3
2001-Jan-08 Mon ### ### ### ### 73.7 73.7 0.0
2001-Jan-03 Wed ### ### 4 4 ### ### 0.3
2000-Dec-27 Wed ### ### ### ### 5,780 0 ### ### 0.0
2000-Dec-13 Wed ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 2,972 0 72.7 72.7 0.0
2000-Dec-07 Thu 4 4 4 4 68.4 68.4 0.3
2000-Dec-04 Mon 4 4 4 4 1,870 7,480 72.1 72.1 0.3
2000-Nov-27 Mon ### ### ### ### 75.1 75.1 0.0
2000-Nov-22 Wed ### ### 4 4 ### ### 0.3
2000-Nov-20 Mon 4 4 ### ### ### ### 0.0
2000-Nov-15 Wed ### ### ### ### 69.2 69.2 0.0
2000-Nov-13 Mon 3.85 3.85 3.85 3.85 ### ### 0.3
2000-Nov-09 Thu 3.85 3.85 3.85 3.85 66.9 66.9 0.3
2000-Nov-07 Tue 3.85 ### 3.85 ### 7,051 13,573 ### ### 0.0
2000-Nov-02 Thu 3.8 3.8 3.8 3.8 67.0 67.0 ###
2000-Nov-01 Wed ### 3.75 ### 3.75 86.9 86.9 0.3
2000-Oct-26 Thu ### ### ### ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 80 0 ### ### 0.0
2000-Oct-24 Tue ### ### ### ### 74.3 74.3 0.0
2000-Oct-13 Fri ### ### ### ### 68.6 68.6 0.0
2000-Oct-12 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2000-Oct-11 Wed 3.8 3.8 3.8 3.8 71.8 71.8 ###
2000-Oct-10 Tue 3.8 3.8 3.8 3.8 650 2,470 74.2 74.2 ###
2000-Oct-05 Thu 3.75 3.75 3.75 3.75 69.3 69.3 0.3
2000-Sep-27 Wed 3.55 3.55 3.55 3.55 71.1 71.1 ###
2000-Sep-25 Mon ### ### 3.55 3.55 21.1 21.1 ###
2000-Sep-21 Thu 3.55 3.55 3.55 3.55 1,942 ### 76.3 76.3 ###
2000-Sep-18 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Sep-15 Fri 3.5 3.5 3.5 3.5 70.3 70.3 0.3
2000-Sep-14 Thu ### ### ### ### 3,986 0 28.8 28.8 0.0
2000-Sep-13 Wed 4 4 ### 4 2,280 ### ### ### 0.3
2000-Sep-12 Tue ### ### ### ### 75.9 75.9 0.0
2000-Sep-08 Fri 4 4 4 4 69.5 69.5 0.3
2000-Aug-22 Tue 3.75 3.75 3.75 3.75 68.8 68.8 0.3
2000-Aug-18 Fri ### 3.75 ### 3.75 ### ### 0.3
2000-Aug-17 Thu ### ### ### ### 3,685 0 ### ### 0.0
2000-Aug-16 Wed ### ### ### ### 1,357 0 ### ### 0.0
2000-Aug-14 Mon ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### ### 275 0 70.0 70.0 0.0
2000-Aug-09 Wed ### ### ### ### 16,321 0 31.6 31.6 0.0
2000-Aug-08 Tue ### ### ### ### 24,322 0 72.3 72.3 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri 3.5 ### 3.5 ### ### ### 0.0
2000-Aug-03 Thu 3.4 3.5 3.4 3.5 1,325 4,571 ### ### 0.3
2000-Jul-28 Fri ### ### ### ### ### ### 0.0
2000-Jul-27 Thu ### ### ### ### 76.0 76.0 0.0
2000-Jul-26 Wed ### ### ### ### ### ### 0.0
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu 3.4 3.4 ### ### ### ### 0.0
2000-Jul-14 Fri 3.4 3.46 3.4 3.46 ### ### 0.2
2000-Jul-13 Thu ### 3.4 ### 3.4 5,277 8,970 ### ### 0.2
2000-Jul-12 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Jul-11 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Jul-10 Mon 3.4 3.4 3.4 3.4 329 ### 67.6 67.6 0.2
2000-Jul-06 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2000-Jun-29 Thu 3.22 3.22 3.22 3.22 52.9 52.9 0.2
2000-Jun-22 Thu 3.2 3.2 3.2 3.2 66.8 66.8 0.2
2000-Jun-21 Wed 3.2 3.2 3.2 3.2 6 ### 71.1 71.1 0.2
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 3.2 3.2 ### ### 4,950 7,920 22.5 22.5 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-Jun-02 Fri 3.4 3.4 ### ### 6,589 ### ### ### 0.0
2000-May-30 Tue 3.46 3.46 3.46 3.46 ### ### 0.2
2000-May-26 Fri 3.4 3.4 3.4 3.4 68.9 68.9 0.2
2000-May-24 Wed 3.4 3.4 3.4 3.4 72.6 72.6 0.2
2000-May-23 Tue 3.45 3.45 3.45 3.45 647 ### 68.7 68.7 ###
2000-May-19 Fri 3.45 3.45 3.45 3.45 ### ### ###
2000-May-16 Tue 3.5 3.5 3.5 3.5 71.6 71.6 0.3
2000-May-15 Mon 3.45 3.45 3.45 3.45 76.2 76.2 ###
2000-May-11 Thu 3.2 3.5 3.2 3.5 ### ### 0.3
2000-May-10 Wed 3.2 3.2 3.2 3.2 6,553 ### ### ### 0.2
2000-May-09 Tue 3.2 3.2 ### ### ### ### 0.0
2000-May-04 Thu ### 3.5 ### 3.5 11,540 ### 97.8 97.8 0.3
2000-May-03 Wed ### ### ### ### 3,470 0 ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 73.5 73.5 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-13 Thu ### ### ### ### 2,986 0 ### ### 0.0
2000-Apr-11 Tue ### ### ### ### 77.2 77.2 0.0
2000-Apr-03 Mon 3.45 3.45 3.45 3.45 ### ### ###
2000-Mar-29 Wed 3.2 ### 3.2 ### 740 1,184 80.6 80.6 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-24 Fri ### ### ### ### 13,155 0 68.0 68.0 0.0
2000-Mar-23 Thu ### ### ### ### ### ### 0.0
2000-Mar-22 Wed 3.5 3.5 3.5 3.5 150 525 ### ### 0.3
2000-Mar-21 Tue ### ### ### ### 71.7 71.7 0.0
2000-Mar-20 Mon 3.2 3.2 3.2 3.2 754 ### ### ### 0.2
2000-Mar-16 Thu ### ### ### ### 64.5 64.5 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Feb-24 Thu 3 ### 3 ### 12,650 18,975 80.7 80.7 0.0
2000-Feb-10 Thu ### ### ### ### 8 0 ### ### 0.0
2000-Feb-09 Wed 2.8 2.8 2.71 2.71 3,529 9,722 14.6 14.6 ###
2000-Feb-07 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Feb-04 Fri 2.8 2.8 2.8 2.8 67.0 67.0 0.2
2000-Jan-24 Mon 2.8 2.8 2.8 2.8 685 ### ### ### 0.2
2000-Jan-18 Tue 2.8 2.8 2.8 2.8 68.5 68.5 0.2
2000-Jan-06 Thu ### 3 ### 3 81.8 81.8 0.2
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### 1,380 0 ### ### 0.0
1999-Dec-09 Thu 3 ### 3 ### 85.3 85.3 0.0
1999-Dec-06 Mon 2.81 2.81 2.81 2.81 78.6 78.6 ###
1999-Nov-18 Thu ### ### ### ### 1,180 0 66.3 66.3 0.0
1999-Nov-16 Tue ### ### ### ### 8,820 0 ### ### 0.0
1999-Nov-03 Wed ### ### ### ### 67,540 0 69.9 69.9 0.0
1999-Oct-28 Thu ### ### ### ### 65.8 65.8 0.0
1999-Oct-26 Tue ### ### ### ### 2,585 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 68.1 68.1 0.0
1999-Oct-21 Thu 2.41 2.41 2.41 2.41 76.6 76.6 0.2
1999-Oct-12 Tue 2.58 2.58 2.58 2.58 ### ### 0.2
1999-Oct-11 Mon 2.5 2.58 2.5 2.58 1,275 ### ### ### 0.2
1999-Oct-08 Fri 2.5 2.5 2.5 2.5 125 ### ### ### 0.2
1999-Oct-04 Mon 2.5 2.5 2.47 2.47 ### ### ###
1999-Oct-01 Fri 2.47 2.47 2.47 2.47 64.2 64.2 ###
1999-Sep-30 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Sep-20 Mon 2.51 2.51 2.5 2.5 3,353 ### ### ### 0.2
1999-Sep-17 Fri 2.51 2.51 2.51 2.51 ### ### ###
1999-Sep-14 Tue 2.5 2.5 2.5 2.5 750 1,875 69.6 69.6 0.2
1999-Sep-13 Mon 2.52 2.52 2.5 2.5 29.1 29.1 0.2
1999-Sep-07 Tue 2.5 2.51 2.5 2.51 ### ### ###
1999-Sep-02 Thu 2.5 2.5 2.5 2.5 72.0 72.0 0.2
1999-Aug-26 Thu 2.5 2.5 2.5 2.5 5,125 ### ### ### 0.2
1999-Aug-25 Wed 2.4 2.4 2.4 2.4 ### ### ###
1999-Aug-20 Fri 2.42 2.43 2.42 2.43 33,654 ### 71.5 71.5 ###
1999-Aug-19 Thu 2.4 2.4 2.4 2.4 71.7 71.7 ###
1999-Aug-18 Wed 2.45 2.45 2.45 2.45 67.2 67.2 0.2
1999-Aug-16 Mon 2.4 2.4 2.4 2.4 ### ### ###
1999-Aug-12 Thu 2.5 2.5 2.5 2.5 67.8 67.8 0.2
1999-Aug-11 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Aug-10 Tue 2.5 2.5 2.5 2.5 1,050 2,625 ### ### 0.2
1999-Aug-05 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Aug-04 Wed 2.51 2.51 2.5 2.5 10,250 25,676 ### ### 0.2
1999-Aug-03 Tue 2.5 2.5 2.5 2.5 67.7 67.7 0.2
1999-Jul-28 Wed 2.5 2.51 2.5 2.51 10,582 ### 73.7 73.7 ###
1999-Jul-23 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jul-20 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jul-16 Fri 2.46 2.46 2.46 2.46 76.4 76.4 0.2
1999-Jul-15 Thu 2.46 2.46 2.46 2.46 68.8 68.8 0.2
1999-Jul-14 Wed 2.46 2.46 2.46 2.46 275 676 ### ### 0.2
1999-Jul-13 Tue 2.46 2.46 2.46 2.46 ### ### 0.2
1999-Jul-12 Mon 2.45 2.45 2.45 2.45 65.7 65.7 0.2
1999-Jul-05 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jun-23 Wed 2.5 2.5 2.5 2.5 72.5 72.5 0.2
1999-Jun-02 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1999-May-27 Thu 2.51 2.51 2.51 2.51 79.8 79.8 ###
1999-May-21 Fri 2.51 2.51 2.51 2.51 ### ### ###
1999-May-12 Wed 2.5 2.5 2.5 2.5 686 ### 67.3 67.3 0.2
1999-May-03 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Apr-28 Wed 2.5 2.5 2.5 2.5 81.3 81.3 0.2
1999-Apr-20 Tue 2.5 2.5 2.5 2.5 588 1,470 ### ### 0.2
1999-Apr-16 Fri 2.44 2.44 2.44 2.44 3,025 7,381 ### ### 0.2
1999-Apr-13 Tue 2.43 2.44 2.43 2.44 ### ### 0.2
1999-Apr-08 Thu 2.4 2.4 2.4 2.4 8,751 ### ### ### ###
1999-Apr-07 Wed 2.4 2.4 2.4 2.4 ### ### ###
1999-Mar-30 Tue ### ### ### ### ### ### 0.0
1999-Mar-29 Mon ### ### ### ### 73.2 73.2 0.0
1999-Mar-26 Fri ### ### ### ### 2,685 0 21.7 21.7 0.0
1999-Mar-17 Wed 2.4 2.4 2.4 2.4 1,750 ### ### ### ###
1999-Mar-16 Tue 2.4 2.4 2.4 2.4 74.0 74.0 ###
1999-Mar-11 Thu 2.4 2.4 2.4 2.4 ### ### ###
1999-Mar-10 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
1999-Mar-09 Tue 2.4 2.4 2.4 2.4 ### ### ###
1999-Mar-08 Mon 2.4 2.4 2.4 2.4 2,448 5,875 ### ### ###
1999-Mar-05 Fri 2.4 2.4 2.4 2.4 2,552 6,124 70.8 70.8 ###
1999-Mar-04 Thu 2.4 2.4 2.4 2.4 448 1,075 77.2 77.2 ###
1999-Mar-03 Wed ### ### ### ### ### ### 0.0
1999-Feb-24 Wed 2.25 2.25 2.25 2.25 72.3 72.3 ###
1999-Feb-19 Fri 2.25 2.25 2.25 2.25 3,250 ### 65.3 65.3 ###
1999-Feb-16 Tue 2.25 2.25 2.25 2.25 472 ### 72.3 72.3 ###
1999-Feb-15 Mon 2.25 2.25 2.25 2.25 ### ### ###
1999-Feb-12 Fri 2.25 2.25 2.25 2.25 471 1,059 70.6 70.6 ###
1999-Feb-09 Tue 2.25 2.25 2.25 2.25 ### ### ###
1999-Feb-08 Mon 2.25 2.25 2.25 2.25 20,125 45,281 ### ### ###
1999-Feb-04 Thu 2.26 2.26 2.26 2.26 ### ### ###
1999-Feb-02 Tue 2.26 2.26 2.25 2.25 31.6 31.6 ###
1999-Jan-29 Fri 2.25 2.25 2.25 2.25 0 ###
1999-Jan-19 Tue 2.25 2.25 2.25 2.25 ### ### ###
1999-Jan-13 Wed 2.25 2.25 2.25 2.25 76.5 76.5 ###
1999-Jan-12 Tue 2.25 2.25 2.25 2.25 69.1 69.1 ###
1999-Jan-11 Mon 2.27 2.27 2.27 2.27 ### ### 0.2
1999-Jan-07 Thu 2.25 2.25 2.25 2.25 68.7 68.7 ###
1998-Dec-24 Thu 2.22 2.22 2.22 2.22 73.3 73.3 0.2
1998-Dec-21 Mon 2.22 2.22 2.21 2.21 ### ### 0.2
1998-Dec-11 Fri ### ### ### ### 441 0 ### ### 0.0
1998-Dec-09 Wed ### ### ### ### 78.8 78.8 0.0
1998-Dec-07 Mon ### ### ### ### 1,025 0 74.6 74.6 0.0
1998-Dec-04 Fri ### ### ### ### 13.5 13.5 0.0
1998-Dec-02 Wed ### ### ### ### 4,956 0 ### ### 0.0
1998-Nov-30 Mon ### ### ### ### 72.4 72.4 0.0
1998-Nov-27 Fri ### ### ### ### 70.4 70.4 0.0
1998-Nov-24 Tue ### ### ### ### 75.9 75.9 0.0
1998-Nov-20 Fri ### ### ### ### 4,823 0 85.0 85.0 0.0
1998-Nov-19 Thu ### ### ### ### 84.7 84.7 0.0
1998-Nov-18 Wed ### ### ### ### 75.1 75.1 0.0
1998-Nov-12 Thu ### ### ### ### 2,587 0 ### ### 0.0
1998-Nov-11 Wed ### ### 2 2 3,123 3,123 ### ### 0.1
1998-Nov-05 Thu ### ### ### ### ### ### 0.0
1998-Nov-04 Wed ### ### ### ### 72.4 72.4 0.0
1998-Oct-30 Fri ### ### ### ### 87 0 66.5 66.5 0.0
1998-Oct-23 Fri ### ### ### ### 80.1 80.1 0.0
1998-Oct-22 Thu ### ### ### ### ### ### 0.0
1998-Oct-20 Tue ### ### ### ### 78.4 78.4 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### ### ### ### ### 0.0
1998-Oct-13 Tue ### ### ### ### 83.8 83.8 0.0
1998-Oct-12 Mon 1.85 1.85 1.85 1.85 77.1 77.1 0.1
1998-Oct-06 Tue ### ### 1.86 1.86 14.3 14.3 0.1
1998-Oct-05 Mon ### ### ### ### ### ### 0.0
1998-Oct-02 Fri ### ### ### ### 68.1 68.1 0.0
1998-Oct-01 Thu 1.88 ### 1.88 ### 79.4 79.4 0.0
1998-Sep-25 Fri ### ### ### ### 0 0.0
1998-Sep-24 Thu ### ### ### ### 2,773 0 74.0 74.0 0.0
1998-Sep-23 Wed ### ### ### ### 63.9 63.9 0.0


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-10 20:53:32 thru 2024-05-10 20:53:32 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000