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 Tue 24-Apr-23 07:47:27 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

(SGB) ST GEORGE BANK LIMITED Daily Prices...

     Prev Section TOC    Company Info for SGB    Limits Next Section


Company Details for (SGB) ST GEORGE BANK LIMITED

Listing Code SGB
Listing Name ST GEORGE BANK LIMITED
GICS Sector Banks
ISIN Name ST GEORGE BANK
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGB0


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for SGB .. Monday 17th November 2008

SGB 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 7.2 ### 0.0
MAX 38.5 ### ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (SGB) ST GEORGE BANK LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.042
2009-Apr-03 Fri ### ### ### ### 0 0.0
2009-Apr-02 Thu ### ### ### ### 0 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### 0 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 0 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 0 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 0 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 0 0.0
2009-Feb-12 Thu ### ### ### ### 0 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### ### ### ### 0 0.0
2009-Feb-09 Mon ### ### ### ### 0 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### 0 0.0
2009-Feb-04 Wed ### ### ### ### 0 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### 0 0.0
2009-Jan-30 Fri ### ### ### ### 0 0.0
2009-Jan-29 Thu ### ### ### ### 0 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### 0 0.0
2009-Jan-23 Fri ### ### ### ### 0 0.0
2009-Jan-22 Thu ### ### ### ### 0 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 0 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### 0 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 0 0.0
2009-Jan-05 Mon ### ### ### ### 0 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 0 0.0
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### ### ### ### 0 0.0
2008-Dec-12 Fri ### ### ### ### 0 0.0
2008-Dec-11 Thu ### ### ### ### 0 0.0
2008-Dec-10 Wed ### ### ### ### 0 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### 0 0.0
2008-Dec-05 Fri ### ### ### ### 0 0.0
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 0 0.0
2008-Nov-20 Thu ### ### ### ### 0 0.0
2008-Nov-19 Wed ### ### ### ### 0 0.0
2008-Nov-18 Tue ### ### ### ### 0 0.0
2008-Nov-17 Mon ### ### ### ### ### ### 0.0
2008-Nov-14 Fri 25 ### ### 23.2 1,707,470 0 ### ### 1.7
2008-Nov-13 Thu 25.57 ### 24 24 1,908,754 22,905,048 ### ### 1.7
2008-Nov-12 Wed ### ### ### 26.5 ### ### 1.9
2008-Nov-11 Tue 27.45 27.45 ### ### ### ### 0.0
2008-Nov-10 Mon 28.81 28.85 27.42 ### 1,326,620 37,324,453 ### ### 0.0
2008-Nov-07 Fri 28.4 ### 27.74 28.25 1,502,640 ### 32.4 32.4 2.0
2008-Nov-06 Thu ### 29.27 28.8 29 43.7 43.7 ###
2008-Nov-05 Wed ### 30.45 29.43 29.51 1,335,845 ### 22.0 22.0 2.1
2008-Nov-04 Tue 29 ### 28.87 ### 81.9 81.9 0.0
2008-Nov-03 Mon ### ### ### ### 996,242 0 ### ### 0.0
2008-Oct-31 Fri ### 27.7 26.7 27.7 2,425,249 65,966,772 ### ### 2.0
2008-Oct-30 Thu ### ### 26.51 27 26.8 26.8 1.9
2008-Oct-29 Wed 28 ### 26.2 ### ### ### 0.0
2008-Oct-28 Tue ### 26.82 ### 26.82 1,698,552 22,777,582 83.3 83.3 1.9
2008-Oct-27 Mon 26.54 26.89 25.75 ### 859,049 ### 48.0 48.0 0.0
2008-Oct-24 Fri ### 28.81 ### 26.71 1,206,786 17,383,752 ### ### 1.9
2008-Oct-23 Thu 29.87 ### 28 28 1,205,354 16,874,956 15.4 15.4 2.0
2008-Oct-22 Wed ### ### 29.21 ### 1,382,889 ### 29.2 29.2 0.0
2008-Oct-21 Tue ### ### ### ### 1,425,449 0 75.9 75.9 0.0
2008-Oct-20 Mon 28.78 29.75 28.78 29.75 1,305,726 38,212,071 ### ### 2.1
2008-Oct-17 Fri 29.85 ### 28.24 28.44 ### ### ###
2008-Oct-16 Thu ### ### 28.26 28.84 ### ### ###
2008-Oct-15 Wed ### ### 29.45 29.85 36.3 36.3 2.1
2008-Oct-14 Tue ### 29.49 ### 29.43 1,515,884 ### 69.7 69.7 2.1
2008-Oct-13 Mon 26.75 ### 26.7 ### ### ### 0.0
2008-Oct-10 Fri 26.5 26.79 24.5 ### 3,536,857 ### ### ### 0.0
2008-Oct-09 Thu 28 ### 27.2 ### ### ### 0.0
2008-Oct-08 Wed ### 29.52 27.87 ### 1,403,589 40,275,986 ### ### 0.0
2008-Oct-07 Tue 28.7 30.85 ### ### 1,934,771 29,843,842 ### ### 0.0
2008-Oct-06 Mon ### ### 28.8 ### 41.7 41.7 0.0
2008-Oct-03 Fri 30.8 30.8 ### ### 1,123,921 17,308,383 ### ### 0.0
2008-Oct-02 Thu 30.8 31.25 ### 30.82 ### ### ###
2008-Oct-01 Wed ### 30.49 ### 30.49 1,136,145 ### 80.8 80.8 2.2
2008-Sep-30 Tue 29 ### ### ### 2,310,756 0 ### ### 0.0
2008-Sep-29 Mon ### ### 30.43 30.7 1,011,520 15,390,276 ### ### 2.2
2008-Sep-26 Fri ### ### 30.43 31.5 36.9 36.9 2.3
2008-Sep-25 Thu 31.87 ### ### ### 1,689,723 0 ### ### 0.0
2008-Sep-24 Wed ### 32.57 ### ### ### ### 0.0
2008-Sep-23 Tue ### 31.49 ### 31.49 875,023 ### ### ### ###
2008-Sep-22 Mon ### 31.52 30.89 31.49 78.9 78.9 ###
2008-Sep-19 Fri 29.5 ### 29.5 30.55 75.9 75.9 2.2
2008-Sep-18 Thu 29.25 ### ### 28.59 ### ### 2.0
2008-Sep-17 Wed ### ### ### ### ### ### 0.0
2008-Sep-16 Tue ### 30.25 29.21 ### ### ### 0.0
2008-Sep-15 Mon ### 30.73 29.85 ### 1,290,043 ### ### ### 0.0
2008-Sep-12 Fri 31.29 31.29 ### ### 879,024 ### ### ### 0.0
2008-Sep-11 Thu 31.45 ### 30.4 ### 1,334,851 ### 28.3 28.3 0.0
2008-Sep-10 Wed ### 31.76 ### ### 80.9 80.9 0.0
2008-Sep-09 Tue ### 32.2 ### ### 1,321,023 21,268,470 32.2 32.2 0.0
2008-Sep-08 Mon 31.5 32.2 ### 31.89 1,628,354 ### ### ### 2.3
2008-Sep-05 Fri 30.5 30.59 ### 30.45 1,249,083 19,104,724 ### ### 2.2
2008-Sep-04 Thu 31.74 31.81 ### 31.22 34.9 34.9 2.2
2008-Sep-03 Wed 31.5 ### 30.76 ### ### ### 0.0
2008-Sep-02 Tue ### ### 30.85 30.85 28.9 28.9 ###
2008-Sep-01 Mon ### 30.5 ### 30.43 75.3 75.3 ###
2008-Aug-29 Fri ### 30.48 ### ### 1,637,450 ### ### ### 0.0
2008-Aug-28 Thu 29.85 30.2 ### 29.75 30.2 30.2 2.1
2008-Aug-27 Wed ### ### 29.27 29.42 1,276,840 18,686,553 22.3 22.3 ###
2008-Aug-26 Tue 29.27 29.72 28.85 29.72 74.5 74.5 2.1
2008-Aug-25 Mon 29.45 29.86 ### 29.8 ### ### 2.1
2008-Aug-22 Fri ### 28.75 ### 28.71 1,468,884 ### ### ### ###
2008-Aug-21 Thu 28.48 ### ### ### 921,054 0 ### ### 0.0
2008-Aug-20 Wed 28.79 ### ### 28.78 2,892,441 0 ### ### 2.1
2008-Aug-19 Tue 29.51 29.74 ### ### 2,150,450 ### 31.8 31.8 0.0
2008-Aug-18 Mon 29.71 ### 29.51 ### 74.3 74.3 0.0
2008-Aug-15 Fri ### ### 29.23 29.71 ### ### 2.1
2008-Aug-14 Thu ### 30.75 ### ### 2,347,621 36,094,672 17.3 17.3 0.0
2008-Aug-13 Wed 30.83 ### ### 30.43 3,435,679 0 36.3 36.3 ###
2008-Aug-12 Tue 30.82 ### 30.82 ### 4,224,926 ### 82.5 82.5 0.0
2008-Aug-11 Mon ### 30.52 ### 30.23 3,455,842 52,736,148 73.5 73.5 ###
2008-Aug-08 Fri 29 29.82 28.71 29.42 74.3 74.3 ###
2008-Aug-07 Thu 29 ### ### 29.29 2,116,943 0 ### ### 2.1
2008-Aug-06 Wed 28.45 ### 28.21 28.85 76.0 76.0 ###
2008-Aug-05 Tue ### 27.75 26.28 27.44 2,049,741 55,373,753 ### ### ###
2008-Aug-04 Mon ### 27.5 26.5 26.81 ### ### ###
2008-Aug-01 Fri 27.23 ### 26.42 26.7 1,749,147 ### 24.4 24.4 1.9
2008-Jul-31 Thu ### 27.82 26.56 27.7 1,524,385 41,448,028 ### ### 2.0
2008-Jul-30 Wed 26.45 26.89 ### 26.71 647,576 8,706,659 73.1 73.1 1.9
2008-Jul-29 Tue ### 25.77 ### ### ### ### 0.0
2008-Jul-28 Mon 27.75 ### ### 26.2 3,720,971 0 ### ### ###
2008-Jul-25 Fri 28.42 28.89 ### ### 3,636,481 ### ### ### 0.0
2008-Jul-24 Thu ### 29.84 ### ### 1,723,071 ### ### ### 0.0
2008-Jul-23 Wed ### ### 27.59 28.75 3,090,226 ### 85.7 85.7 ###
2008-Jul-22 Tue 27.27 27.27 ### ### 26.3 26.3 0.0
2008-Jul-21 Mon ### 27.55 26.83 27.55 1,715,383 ### ### ### 2.0
2008-Jul-18 Fri ### 27.5 26.25 26.26 1,293,987 ### ### ### 1.9
2008-Jul-17 Thu ### 26.89 ### 26.8 ### ### 1.9
2008-Jul-16 Wed 25 ### ### 25.54 81.9 81.9 1.8
2008-Jul-15 Tue 25.4 25.4 ### ### 1,210,082 15,368,041 26.0 26.0 0.0
2008-Jul-14 Mon 25.27 25.72 ### 25.48 1,066,052 13,709,428 ### ### 1.8
2008-Jul-11 Fri ### ### ### 25.44 66.3 66.3 1.8
2008-Jul-10 Thu 24.8 25.75 ### 25.49 86.5 86.5 ###
2008-Jul-09 Wed ### 26.26 25.83 25.89 ### ### ###
2008-Jul-08 Tue 26.25 26.25 25.76 25.79 ### ### 1.8
2008-Jul-07 Mon ### 26.46 ### 26.28 1,542,523 20,407,579 39.9 39.9 1.9
2008-Jul-04 Fri 26.25 26.89 26 26.77 75.8 75.8 1.9
2008-Jul-03 Thu ### ### 25.46 26 82.5 82.5 1.9
2008-Jul-02 Wed ### ### ### 25.7 ### ### 1.8
2008-Jul-01 Tue ### 26.7 25.81 ### 3,367,022 ### 19.5 19.5 0.0
2008-Jun-30 Mon 29 29 ### ### 10.7 10.7 0.0
2008-Jun-27 Fri 27.75 28.58 27.73 28.5 2,347,270 66,087,386 ### ### 2.0
2008-Jun-26 Thu 28.7 29.2 28.59 ### ### ### 0.0
2008-Jun-25 Wed 27.29 ### ### 27.72 2,756,771 0 78.2 78.2 ###
2008-Jun-24 Tue 27.75 27.83 ### ### 31.0 31.0 0.0
2008-Jun-23 Mon 27.89 28.2 27.48 ### ### ### 0.0
2008-Jun-20 Fri 28.43 ### ### ### ### ### 0.0
2008-Jun-19 Thu 29.49 29.49 28.5 ### 3,346,144 97,021,445 ### ### 0.0
2008-Jun-18 Wed 28.84 ### 28.84 ### 86.8 86.8 0.0
2008-Jun-17 Tue ### ### 28.4 29.57 1,642,443 ### 85.8 85.8 2.1
2008-Jun-16 Mon ### ### ### ### 1,003,972 0 ### ### 0.0
2008-Jun-13 Fri ### ### ### 29.45 74.4 74.4 ###
2008-Jun-12 Thu ### ### 29 ### 46.7 46.7 0.0
2008-Jun-11 Wed 29.74 ### 29.28 ### 80.8 80.8 0.0
2008-Jun-10 Tue ### 30.27 29.54 29.54 43.8 43.8 ###
2008-Jun-06 Fri 31.26 31.46 30.2 30.8 28.3 28.3 2.2
2008-Jun-05 Thu 30.77 ### 30.52 30.7 1,959,470 ### ### ### 2.2
2008-Jun-04 Wed ### ### 29.82 30.52 3,608,156 ### ### ### ###
2008-Jun-03 Tue 31.24 31.4 ### ### 18.8 18.8 0.0
2008-Jun-02 Mon 32.8 ### 31.45 ### 11,564,643 ### ### ### 0.0
2008-May-30 Fri ### 34.22 32.87 34.22 16,949,341 568,565,643 ### ### 2.4
2008-May-29 Thu 32.55 32.87 ### 32.7 1,999,970 ### ### ### 2.3
2008-May-28 Wed ### ### 31.86 32.54 32.6 32.6 2.3
2008-May-27 Tue ### ### 32.52 ### 85.6 85.6 0.0
2008-May-26 Mon ### ### ### 32.51 ### ### 2.3
2008-May-23 Fri 32.78 ### ### ### 3,114,646 0 ### ### 0.0
2008-May-22 Thu ### ### ### 32.5 ### ### ###
2008-May-21 Wed ### 33.49 ### 33.28 33.1 33.1 2.4
2008-May-20 Tue 33.5 ### 33.4 33.53 1,190,672 19,884,222 71.4 71.4 ###
2008-May-19 Mon 33.4 ### 33.4 33.52 2,042,274 34,105,975 68.6 68.6 2.4
2008-May-16 Fri ### 33.8 ### 33.28 33.2 33.2 2.4
2008-May-15 Thu ### 34.29 33.4 33.49 6,440,821 217,989,586 ### ### 2.4
2008-May-14 Wed 33.48 34.41 33.21 34.22 ### ### 2.4
2008-May-13 Tue ### 34.2 ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 0 0.0
2008-May-09 Fri 26.4 ### ### ### 69.8 69.8 0.0
2008-May-08 Thu 25.42 26.83 25.42 26.25 4,464,623 116,638,275 ### ### 1.9
2008-May-07 Wed 26.85 26.85 ### ### 2,920,376 39,206,047 17.6 17.6 0.0
2008-May-06 Tue 26.75 27.21 26.5 ### 71.7 71.7 0.0
2008-May-05 Mon 27.5 27.78 27.27 27.74 1,222,882 33,659,827 ### ### ###
2008-May-02 Fri 27.2 27.4 ### 27.25 2,487,151 ### 66.8 66.8 ###
2008-May-01 Thu ### 26.51 ### ### 32.6 32.6 0.0
2008-Apr-30 Wed ### ### ### 26.59 74.2 74.2 ###
2008-Apr-29 Tue 27.2 ### 26.43 26.85 27.0 27.0 1.9
2008-Apr-28 Mon 26.77 ### 26.5 ### 2,794,247 37,023,772 79.1 79.1 0.0
2008-Apr-24 Thu ### 26.4 25.89 ### 4,023,959 ### ### ### 0.0
2008-Apr-23 Wed ### ### ### 26.45 86.0 86.0 ###
2008-Apr-22 Tue 25 ### 24.77 25.49 2,207,146 ### 83.5 83.5 ###
2008-Apr-21 Mon 24.84 25.24 ### ### 2,227,257 28,107,983 ### ### 0.0
2008-Apr-18 Fri ### 24.79 ### ### 1,815,482 ### ### ### 0.0
2008-Apr-17 Thu 25.5 25.5 24.7 24.76 ### ### 1.8
2008-Apr-16 Wed ### ### ### 24.86 24.5 24.5 1.8
2008-Apr-15 Tue 23.7 ### ### 24.5 4,412,141 0 ### ### 1.8
2008-Apr-14 Mon 24 ### 23.42 23.74 ### ### 1.7
2008-Apr-11 Fri 24.85 ### 24.42 24.5 25.1 25.1 1.8
2008-Apr-10 Thu 25.5 25.51 24.5 ### 23.9 23.9 0.0
2008-Apr-09 Wed 26.26 26.44 ### 25.8 27.4 27.4 1.8
2008-Apr-08 Tue 25.8 ### 25.7 25.88 ### ### 1.8
2008-Apr-07 Mon ### ### ### 26.22 ### ### 1.9
2008-Apr-04 Fri ### ### 27.7 27.71 ### ### ###
2008-Apr-03 Thu 27.75 ### 26.89 ### 80.0 80.0 0.0
2008-Apr-02 Wed 27 27.4 26.85 ### 79.6 79.6 0.0
2008-Apr-01 Tue ### ### 25.54 25.75 33.9 33.9 ###
2008-Mar-31 Mon 25.7 26.27 ### 25.71 2,373,886 ### ### ### ###
2008-Mar-28 Fri ### 26.54 ### 25.82 19.1 19.1 1.8
2008-Mar-27 Thu 26.4 ### 26.21 26.82 2,348,989 ### ### ### 1.9
2008-Mar-26 Wed 27.8 27.8 ### ### 2,454,223 ### 11.3 11.3 0.0
2008-Mar-25 Tue 27.5 28.25 ### 27.8 ### ### 2.0
2008-Mar-20 Thu 25.75 ### 24.56 ### 6,932,825 ### 81.0 81.0 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### 23.81 22.75 23.79 ### ### ###
2008-Mar-17 Mon ### 23.51 22.2 22.74 33.2 33.2 1.6
2008-Mar-14 Fri 24 24 ### ### 21.3 21.3 0.0
2008-Mar-13 Thu 24 ### ### ### 2,752,859 0 ### ### 0.0
2008-Mar-12 Wed ### 24.58 23.89 ### ### ### 0.0
2008-Mar-11 Tue ### 22.7 21.83 ### 3,804,157 84,699,555 ### ### 0.0
2008-Mar-10 Mon 21.75 ### 21.4 ### ### ### 0.0
2008-Mar-07 Fri ### ### 21.4 ### 4,577,377 ### ### ### 0.0
2008-Mar-06 Thu 22.4 22.5 ### ### ### ### 0.0
2008-Mar-05 Wed 22.75 ### 21.5 21.55 5,439,645 58,476,183 ### ### ###
2008-Mar-04 Tue 22.51 22.77 ### 22.53 ### ### ###
2008-Mar-03 Mon 22.55 22.89 22.41 22.55 4,313,471 ### ### ### ###
2008-Feb-29 Fri 24.59 24.89 23.56 23.8 4,867,542 ### 16.0 16.0 1.7
2008-Feb-28 Thu 26.45 26.45 25 25.53 15.0 15.0 ###
2008-Feb-27 Wed 27 ### 26.43 ### 66.1 66.1 0.0
2008-Feb-26 Tue 26.53 26.71 ### ### 3,427,551 45,774,943 72.5 72.5 0.0
2008-Feb-25 Mon 25.4 ### 25.2 ### 83.2 83.2 0.0
2008-Feb-22 Fri ### ### 24 24.8 82.8 82.8 ###
2008-Feb-21 Thu ### ### 23.25 ### 5,845,651 ### 77.0 77.0 0.0
2008-Feb-20 Wed 25.24 ### 24.55 ### 24.8 24.8 0.0
2008-Feb-19 Tue 25.5 25.5 ### 25.24 3,525,340 44,948,085 ### ### 1.8
2008-Feb-18 Mon 25.4 25.4 24.56 24.79 23.7 23.7 ###
2008-Feb-15 Fri 26 26.22 25.45 25.5 2,102,243 54,311,447 ### ### ###
2008-Feb-14 Thu 25.75 26.87 25.45 ### 83.4 83.4 0.0
2008-Feb-13 Wed ### ### 25.23 25.52 4,165,858 ### 10.3 10.3 1.8
2008-Feb-12 Tue ### ### 26.7 27.4 2,175,322 29,040,548 ### ### 2.0
2008-Feb-11 Mon ### 27.8 ### ### 1,245,754 17,315,980 32.4 32.4 0.0
2008-Feb-08 Fri 27.54 28.27 27.5 ### 1,261,625 ### 76.7 76.7 0.0
2008-Feb-07 Thu ### 27.79 ### ### 1,507,851 20,951,589 ### ### 0.0
2008-Feb-06 Wed 27.5 ### 27.4 27.75 79.3 79.3 2.0
2008-Feb-05 Tue 28 ### 27.75 27.89 ### ### 2.0
2008-Feb-04 Mon 29.25 29.5 ### ### 2,371,353 34,977,456 ### ### 0.0
2008-Feb-01 Fri ### ### 27.85 ### 73.7 73.7 0.0
2008-Jan-31 Thu ### 28.29 ### 27.85 3,631,441 ### 34.4 34.4 ###
2008-Jan-30 Wed ### 30.24 ### 28.5 1,969,648 29,781,077 15.6 15.6 2.0
2008-Jan-29 Tue ### ### 29.86 ### 25.3 25.3 0.0
2008-Jan-25 Fri ### ### ### ### 3,520,725 0 85.8 85.8 0.0
2008-Jan-24 Thu ### ### ### ### 2,373,577 0 ### ### 0.0
2008-Jan-23 Wed 29 29 ### ### 2,341,644 ### ### ### 0.0
2008-Jan-22 Tue 28.5 ### 27.54 27.54 2,950,476 40,628,054 ### ### 2.0
2008-Jan-21 Mon 30.7 30.7 ### 29.5 ### ### 2.1
2008-Jan-18 Fri 29.5 30.74 29.23 ### 1,881,525 56,417,527 ### ### 0.0
2008-Jan-17 Thu 30.21 ### 29.81 ### 32.7 32.7 0.0
2008-Jan-16 Wed ### 30.48 29.8 ### 2,017,279 60,800,789 ### ### 0.0
2008-Jan-15 Tue ### ### ### 30.85 43.4 43.4 ###
2008-Jan-14 Mon ### 30.79 ### 30.4 ### ### ###
2008-Jan-11 Fri 31.29 31.29 30.48 ### ### ### 0.0
2008-Jan-10 Thu ### 31.25 30.57 31.24 1,466,479 ### ### ### ###
2008-Jan-09 Wed 31.4 31.47 ### ### 1,996,053 ### 35.6 35.6 0.0
2008-Jan-08 Tue 31.51 ### ### ### 1,288,022 0 ### ### 0.0
2008-Jan-07 Mon 31.51 ### 31.23 ### ### ### 0.0
2008-Jan-04 Fri ### 32.29 31.7 31.8 1,265,348 ### 24.6 24.6 ###
2008-Jan-03 Thu 31.82 ### 31.58 ### 1,199,940 18,947,052 ### ### 0.0
2008-Jan-02 Wed ### 32.25 ### ### 77.2 77.2 0.0
2007-Dec-31 Mon ### 32.46 31.55 31.59 1,362,059 ### ### ### ###
2007-Dec-28 Fri 32.4 32.54 ### ### 21.9 21.9 0.0
2007-Dec-27 Thu ### 32.77 32.43 32.57 ### ### ###
2007-Dec-24 Mon ### ### ### 32.59 ### ### 2.3
2007-Dec-21 Fri ### 32.7 ### 32.7 ### ### 2.3
2007-Dec-20 Thu 32.45 ### ### ### 5,647,444 0 ### ### 0.0
2007-Dec-19 Wed ### ### 32.48 ### 19.0 19.0 0.0
2007-Dec-18 Tue 32.71 33.7 32.5 33.46 83.9 83.9 ###
2007-Dec-17 Mon ### ### ### ### 2,022,445 0 27.3 27.3 0.0
2007-Dec-14 Fri 35.5 35.78 34.51 ### 1,742,359 ### ### ### 0.0
2007-Dec-13 Thu 35.5 35.59 ### 35.41 1,787,222 ### 38.8 38.8 ###
2007-Dec-12 Wed ### 35.7 35.25 35.5 1,504,878 53,385,547 31.8 31.8 2.5
2007-Dec-11 Tue 35.48 ### 35.41 ### 79.6 79.6 0.0
2007-Dec-10 Mon 35.44 ### ### ### 39.0 39.0 0.0
2007-Dec-07 Fri 35.8 35.8 35.53 35.59 874,872 ### ### ### 2.5
2007-Dec-06 Thu 35.79 35.8 ### ### 1,265,389 ### ### ### 0.0
2007-Dec-05 Wed 35.4 35.46 ### ### 1,304,324 ### ### ### 0.0
2007-Dec-04 Tue 35.5 ### ### ### ### ### 0.0
2007-Dec-03 Mon ### 36.2 35.48 35.82 ### ### 2.6
2007-Nov-30 Fri ### 36.24 ### ### 11,852,150 214,760,958 ### ### 0.0
2007-Nov-29 Thu 35.53 35.53 34.78 ### 2,364,079 ### 28.5 28.5 0.0
2007-Nov-28 Wed 34.86 ### 34.5 34.85 ### ### ###
2007-Nov-27 Tue ### 35.24 ### ### 2,712,520 ### ### ### 0.0
2007-Nov-26 Mon 34.55 ### ### 34.5 33.9 33.9 2.5
2007-Nov-23 Fri 34.52 34.79 ### ### ### ### 0.0
2007-Nov-22 Thu ### 35.88 ### ### 4,659,070 ### 41.1 41.1 0.0
2007-Nov-21 Wed ### ### 35.83 ### 2,784,081 ### ### ### 0.0
2007-Nov-20 Tue 36.5 36.89 36.42 36.58 70.5 70.5 2.6
2007-Nov-19 Mon ### ### 36.76 ### 987,921 18,157,987 70.4 70.4 0.0
2007-Nov-16 Fri 36.79 36.88 ### ### ### ### 0.0
2007-Nov-15 Thu 36.8 37.41 ### ### 72.4 72.4 0.0
2007-Nov-14 Wed ### 38.2 ### 38.2 ### ### 2.7
2007-Nov-13 Tue 37.49 37.57 37.28 37.42 35.4 35.4 2.7
2007-Nov-12 Mon ### 37.2 36.85 ### 1,660,689 ### ### ### 0.0
2007-Nov-09 Fri ### 37.51 ### 37.51 75.5 75.5 ###
2007-Nov-08 Thu 36.72 ### 36.7 ### 75.7 75.7 0.0
2007-Nov-07 Wed ### 37.76 ### 37.56 1,754,146 33,118,276 ### ### 2.7
2007-Nov-06 Tue ### ### ### 36.84 77.7 77.7 ###
2007-Nov-05 Mon 36.8 36.84 ### 36.25 ### ### ###
2007-Nov-02 Fri ### 36.85 ### 36.76 70.2 70.2 2.6
2007-Nov-01 Thu ### ### 36.86 ### 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### 3,988,082 0 83.7 83.7 0.0
2007-Oct-30 Tue ### ### 35.27 ### ### ### 0.0
2007-Oct-29 Mon 36.52 ### ### ### 34.0 34.0 0.0
2007-Oct-26 Fri ### 36.79 35.7 36.23 5,103,375 184,971,826 ### ### 2.6
2007-Oct-25 Thu ### ### ### 35.8 36.3 36.3 2.6
2007-Oct-24 Wed ### 37.27 ### ### 26.2 26.2 0.0
2007-Oct-23 Tue 36.55 37.2 36.52 36.88 1,262,478 ### 68.3 68.3 2.6
2007-Oct-22 Mon ### ### ### 36.44 1,786,354 0 ### ### 2.6
2007-Oct-19 Fri ### ### ### ### 1,939,787 0 ### ### 0.0
2007-Oct-18 Thu 37.77 ### 37.46 ### 72.4 72.4 0.0
2007-Oct-17 Wed 37.4 ### 36.89 37.4 1,122,379 20,702,280 ### ### ###
2007-Oct-16 Tue ### 37.7 ### 37.55 72.5 72.5 2.7
2007-Oct-15 Mon ### 38.5 37.58 ### ### ### 0.0
2007-Oct-12 Fri 37.75 ### 37.57 ### 73.0 73.0 0.0
2007-Oct-11 Thu ### ### 37.5 ### 777,480 14,577,750 74.2 74.2 0.0
2007-Oct-10 Wed 37.25 ### ### 37.85 79.9 79.9 ###
2007-Oct-09 Tue 36.7 ### ### ### 710,940 0 72.6 72.6 0.0
2007-Oct-08 Mon ### ### ### ### 68.1 68.1 0.0
2007-Oct-05 Fri ### 36.55 ### 36.5 885,928 ### 64.6 64.6 2.6
2007-Oct-04 Thu ### 36.45 35.56 ### 1,323,627 ### ### ### 0.0
2007-Oct-03 Wed ### 36.5 35.84 ### 1,444,446 ### 39.4 39.4 0.0
2007-Oct-02 Tue ### ### 35.76 ### 1,042,984 18,648,553 ### ### 0.0
2007-Oct-01 Mon 35.29 35.76 35.29 35.4 489,154 ### ### ### 2.5
2007-Sep-28 Fri ### 35.5 34.71 ### 72.1 72.1 0.0
2007-Sep-27 Thu ### 35.4 ### ### 1,356,279 ### ### ### 0.0
2007-Sep-26 Wed ### ### 34.56 34.85 1,737,480 30,023,654 ### ### ###
2007-Sep-25 Tue ### 34.77 ### ### 64.4 64.4 0.0
2007-Sep-24 Mon ### 34.75 ### 34.75 1,000,580 17,385,077 80.1 80.1 2.5
2007-Sep-21 Fri ### ### ### 33.8 ### ### 2.4
2007-Sep-20 Thu 34.5 34.54 33.75 ### ### ### 0.0
2007-Sep-19 Wed 33.8 ### 33.55 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### 32.82 ### ### 2.3
2007-Sep-17 Mon 33.85 ### 33.42 33.48 27.5 27.5 ###
2007-Sep-14 Fri ### 34.25 33.7 ### ### ### 0.0
2007-Sep-13 Thu 33.72 33.85 33.5 ### ### ### 0.0
2007-Sep-12 Wed 33.57 ### 33.23 ### ### ### 0.0
2007-Sep-11 Tue 33.51 33.53 ### 33.45 ### ### ###
2007-Sep-10 Mon ### 33.49 ### 33.29 ### ### 2.4
2007-Sep-07 Fri 33.2 33.42 33.2 ### 602,949 ### 66.0 66.0 0.0
2007-Sep-06 Thu 33.29 ### ### 33.2 ### ### ###
2007-Sep-05 Wed ### 35.2 33.75 ### ### ### 0.0
2007-Sep-04 Tue 34.5 ### 34.5 ### 843,979 ### ### ### 0.0
2007-Sep-03 Mon 34.4 ### ### 34.5 615,988 0 ### ### 2.5
2007-Aug-31 Fri 33.2 34.43 33.2 ### 2,384,047 80,616,549 81.9 81.9 0.0
2007-Aug-30 Thu ### 34.25 ### ### ### ### 0.0
2007-Aug-29 Wed 33.89 33.89 33.42 33.58 1,072,184 36,084,352 ### ### 2.4
2007-Aug-28 Tue ### ### ### 34.49 1,035,873 0 27.0 27.0 ###
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 34.5 34.85 34.4 34.53 70.2 70.2 ###
2007-Aug-23 Thu 34.26 34.5 ### 34.5 1,289,889 22,250,585 64.1 64.1 2.5
2007-Aug-22 Wed ### 34.59 ### 33.7 913,749 15,803,288 27.5 27.5 2.4
2007-Aug-21 Tue ### ### ### 34.59 ### ### ###
2007-Aug-20 Mon ### 34.5 ### 34.5 80.0 80.0 2.5
2007-Aug-17 Fri 32.59 33.45 31.2 32.58 ### ### 2.3
2007-Aug-16 Thu 32.75 ### 31.2 ### ### ### 0.0
2007-Aug-15 Wed ### 33.76 32.8 32.8 ### ### 2.3
2007-Aug-14 Tue ### ### ### 33.88 ### ### 2.4
2007-Aug-13 Mon 33.87 34.5 33.84 34.41 82.1 82.1 2.5
2007-Aug-10 Fri 33.8 33.8 ### ### ### ### 0.0
2007-Aug-09 Thu 33.8 ### 33.53 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 65.1 65.1 0.0
2007-Aug-07 Tue 33.8 33.8 ### ### 24.5 24.5 0.0
2007-Aug-06 Mon ### 33.72 32.8 33.56 89.3 89.3 2.4
2007-Aug-03 Fri 33.8 33.8 ### 33.75 41.0 41.0 ###
2007-Aug-02 Thu 33.25 33.85 32.59 33.85 ### ### 2.4
2007-Aug-01 Wed ### ### 32.51 32.8 ### ### 2.3
2007-Jul-31 Tue ### ### ### 34.5 2,170,128 0 ### ### 2.5
2007-Jul-30 Mon ### ### ### 33.691271 1,470,481 0 ### ### ###
2007-Jul-27 Fri ### ### ### ### 2,355,659 0 32.2 32.2 0.0
2007-Jul-26 Thu ### 34.86 34.56 34.59 ### ### ###
2007-Jul-25 Wed 34.25 34.59 34.23 34.4 1,442,749 ### 69.5 69.5 2.5
2007-Jul-24 Tue 34.25 34.85 34.25 34.8 79.2 79.2 2.5
2007-Jul-23 Mon 34.47 34.57 ### ### 26.9 26.9 0.0
2007-Jul-20 Fri 34.88 ### 34.47 34.7 940,075 ### 26.8 26.8 2.5
2007-Jul-19 Thu 34.46 34.7 34.46 34.7 ### ### 2.5
2007-Jul-18 Wed 34.52 ### 34.44 34.49 1,612,757 27,771,675 ### ### ###
2007-Jul-17 Tue ### ### 34.52 34.52 1,350,227 ### 25.8 25.8 2.5
2007-Jul-16 Mon 34.76 ### ### 34.8 ### ### 2.5
2007-Jul-13 Fri 35.49 35.49 34.7 34.75 ### ### 2.5
2007-Jul-12 Thu 35.57 35.57 34.85 ### 952,325 ### 23.6 23.6 0.0
2007-Jul-11 Wed ### ### 35.2 35.2 724,577 12,752,555 33.6 33.6 2.5
2007-Jul-10 Tue ### ### 35.25 ### 982,672 ### 21.2 21.2 0.0
2007-Jul-09 Mon ### ### 35.83 ### 458,843 8,220,172 41.7 41.7 0.0
2007-Jul-06 Fri ### 36.29 35.8 ### ### ### 0.0
2007-Jul-05 Thu 35.8 36.2 35.8 36.2 72.9 72.9 2.6
2007-Jul-04 Wed 35.78 35.89 35.57 35.79 69.7 69.7 ###
2007-Jul-03 Tue 35.42 35.84 ### 35.82 1,125,752 20,173,475 78.5 78.5 2.6
2007-Jul-02 Mon ### 35.4 ### ### ### ### 0.0
2007-Jun-29 Fri 35.4 ### ### 35.43 1,315,185 0 59.9 59.9 ###
2007-Jun-28 Thu 35.4 35.59 35.24 35.27 ### ### ###
2007-Jun-27 Wed 35.25 ### 34.72 34.85 1,934,643 ### ### ### ###
2007-Jun-26 Tue ### ### 35.21 35.48 1,454,379 25,604,342 ### ### 2.5
2007-Jun-25 Mon ### ### 35.44 35.7 757,559 13,423,945 ### ### 2.6
2007-Jun-22 Fri ### ### ### ### 925,686 0 ### ### 0.0
2007-Jun-21 Thu ### ### 35.7 ### ### ### 0.0
2007-Jun-20 Wed 35.75 ### ### ### 63.9 63.9 0.0
2007-Jun-19 Tue ### ### 35.5 35.85 1,331,651 ### ### ### ###
2007-Jun-18 Mon ### ### 35.54 35.8 1,982,074 35,221,454 ### ### 2.6
2007-Jun-15 Fri ### 35.53 34.88 35.53 77.3 77.3 2.5
2007-Jun-14 Thu ### ### 34.77 ### 32.4 32.4 0.0
2007-Jun-13 Wed ### ### ### ### 3,472,344 0 25.6 25.6 0.0
2007-Jun-12 Tue 36.84 ### 36.7 ### 71.5 71.5 0.0
2007-Jun-08 Fri ### 36.75 ### 36.52 ### ### 2.6
2007-Jun-07 Thu 36.5 ### 36.45 36.5 1,910,053 ### ### ### 2.6
2007-Jun-06 Wed 36.88 ### ### ### 1,516,786 0 35.3 35.3 0.0
2007-Jun-05 Tue ### ### 36.86 36.86 ### ### 2.6
2007-Jun-04 Mon 37.22 ### ### ### ### ### 0.0
2007-Jun-01 Fri ### 37.5 ### ### 25.3 25.3 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed 37.24 37.24 36.84 ### 1,136,553 42,097,923 ### ### 0.0
2007-May-29 Tue ### ### ### 37.25 1,029,546 0 65.4 65.4 ###
2007-May-28 Mon 37.45 37.49 ### 37.25 888,657 16,657,875 39.9 39.9 ###
2007-May-25 Fri ### ### ### ### 1,222,671 0 34.4 34.4 0.0
2007-May-24 Thu ### 37.5 ### 37.21 ### ### 2.7
2007-May-23 Wed ### ### ### 37.44 67.7 67.7 2.7
2007-May-22 Tue 37.57 37.58 ### ### 26.8 26.8 0.0
2007-May-21 Mon ### 37.5 ### 37.48 824,143 15,452,681 73.1 73.1 2.7
2007-May-18 Fri ### 37.21 36.71 36.75 29.4 29.4 2.6
2007-May-17 Thu ### ### 36.72 ### 66.3 66.3 0.0
2007-May-16 Wed ### ### 36.54 36.54 1,366,451 24,965,059 27.7 27.7 ###
2007-May-15 Tue ### ### 36.75 36.75 ### ### 2.6
2007-May-14 Mon ### ### ### ### 815,747 0 ### ### 0.0
2007-May-11 Fri ### ### 36.4 ### 1,074,148 ### ### ### 0.0
2007-May-10 Thu ### ### 36.25 36.75 1,754,220 ### 75.2 75.2 2.6
2007-May-09 Wed 36.5 36.7 36.22 36.23 1,366,085 49,807,459 ### ### 2.6
2007-May-08 Tue ### 36.5 36.25 36.44 ### ### 2.6
2007-May-07 Mon 36.45 ### ### 36.59 ### ### ###
2007-May-04 Fri ### 36.75 ### ### 795,080 ### 30.0 30.0 0.0
2007-May-03 Thu 36.55 ### ### 36.57 64.1 64.1 2.6
2007-May-02 Wed ### ### 36.23 36.25 17.5 17.5 ###
2007-May-01 Tue 35.85 ### 35.76 ### 89.1 89.1 0.0
2007-Apr-30 Mon ### 36.72 ### ### 22.1 22.1 0.0
2007-Apr-27 Fri ### ### ### 36.27 21.1 21.1 ###
2007-Apr-26 Thu 36.89 37.45 ### ### 1,297,342 24,292,728 79.9 79.9 0.0
2007-Apr-24 Tue 36.5 36.77 ### 36.75 1,639,877 ### ### ### 2.6
2007-Apr-23 Mon 36.73 36.75 ### 36.42 33.0 33.0 ###
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### 35.54 ### 1,448,548 ### 37.2 37.2 0.0
2007-Apr-18 Wed ### 36.55 ### ### 1,646,881 30,096,750 ### ### 0.0
2007-Apr-17 Tue 35.5 ### 35.43 ### 82.4 82.4 0.0
2007-Apr-16 Mon ### 35.42 ### ### 1,145,956 20,294,880 65.5 65.5 0.0
2007-Apr-13 Fri ### 35.4 34.77 ### 31.1 31.1 0.0
2007-Apr-12 Thu 34.87 ### 34.72 ### 1,618,947 ### ### ### 0.0
2007-Apr-11 Wed 34.26 34.82 34.26 34.8 1,803,742 62,301,248 ### ### 2.5
2007-Apr-10 Tue ### ### ### 34.4 1,337,940 0 68.9 68.9 2.5
2007-Apr-05 Thu ### ### 33.85 33.89 ### ### ###
2007-Apr-04 Wed 34.49 34.5 ### 34.2 27.5 27.5 2.4
2007-Apr-03 Tue ### 34.45 ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu ### ### 34.53 ### ### ### 0.0
2007-Mar-28 Wed ### 34.77 34.41 34.54 627,755 21,714,045 ### ### 2.5
2007-Mar-27 Tue 34.73 34.79 34.46 34.52 571,157 ### ### ### 2.5
2007-Mar-26 Mon ### 34.8 34.54 ### 34.7 34.7 0.0
2007-Mar-23 Fri ### ### 34.59 34.71 ### ### ###
2007-Mar-22 Thu 34.4 34.7 ### 34.7 795,427 13,800,658 73.8 73.8 2.5
2007-Mar-21 Wed 34.4 34.4 ### ### 1,257,880 ### 34.2 34.2 0.0
2007-Mar-20 Tue ### ### 33.74 ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 79.9 79.9 0.0
2007-Mar-16 Fri ### ### ### ### 1,218,053 0 26.5 26.5 0.0
2007-Mar-15 Thu 33.25 33.44 ### 33.4 ### ### 2.4
2007-Mar-14 Wed ### ### 32.75 32.75 1,241,659 ### 34.3 34.3 ###
2007-Mar-13 Tue ### ### 33.25 33.44 24.1 24.1 2.4
2007-Mar-12 Mon ### ### ### 33.83 880,983 0 ### ### ###
2007-Mar-09 Fri ### ### ### ### 14.9 14.9 0.0
2007-Mar-08 Thu 33.55 ### 33.25 33.74 ### ### 2.4
2007-Mar-07 Wed 33.5 33.79 33.22 33.7 1,294,778 ### 66.8 66.8 2.4
2007-Mar-06 Tue 32.5 ### ### ### 1,138,988 0 74.4 74.4 0.0
2007-Mar-05 Mon 32.56 ### 32.5 32.58 703,487 ### ### ### 2.3
2007-Mar-02 Fri ### ### ### ### 75.7 75.7 0.0
2007-Mar-01 Thu ### 33.25 ### 32.82 869,653 14,457,981 ### ### 2.3
2007-Feb-28 Wed ### 33.58 ### ### 959,926 16,117,157 58.8 58.8 0.0
2007-Feb-27 Tue ### 33.79 33.49 33.73 685,989 ### 73.9 73.9 ###
2007-Feb-26 Mon 33.75 ### 33.71 33.78 ### ### 2.4
2007-Feb-23 Fri ### 34.4 33.86 ### ### ### 0.0
2007-Feb-22 Thu 34.24 ### ### 34.26 1,125,443 0 66.4 66.4 2.4
2007-Feb-21 Wed 34.23 34.29 ### ### 618,687 10,607,388 ### ### 0.0
2007-Feb-20 Tue ### ### 34.23 34.23 ### ### 2.4
2007-Feb-19 Mon ### ### ### 34.56 ### ### 2.5
2007-Feb-16 Fri 34.49 34.78 ### ### 1,336,583 23,243,178 ### ### 0.0
2007-Feb-15 Thu 34.5 ### 34.41 ### 70.6 70.6 0.0
2007-Feb-14 Wed ### 34.58 ### ### 1,358,371 ### ### ### 0.0
2007-Feb-13 Tue 34.2 34.48 ### 34.4 73.0 73.0 2.5
2007-Feb-12 Mon 34.25 ### ### 34.21 37.7 37.7 ###
2007-Feb-09 Fri ### 34.23 ### 34.22 ### ### 2.4
2007-Feb-08 Thu ### ### 33.82 ### 2,542,441 42,992,677 67.3 67.3 0.0
2007-Feb-07 Wed 33.88 ### 33.7 33.88 841,085 14,172,282 71.3 71.3 2.4
2007-Feb-06 Tue 33.7 ### 33.7 ### ### ### 0.0
2007-Feb-05 Mon ### 33.87 33.5 ### 701,083 23,615,980 ### ### 0.0
2007-Feb-02 Fri 33.75 33.78 ### ### 34.5 34.5 0.0
2007-Feb-01 Thu 33.45 33.8 33.44 33.75 2,135,648 71,800,485 76.3 76.3 ###
2007-Jan-31 Wed 33.4 33.57 33.25 33.25 1,678,779 ### ### ### 2.4
2007-Jan-30 Tue ### 33.52 ### 33.5 1,229,289 20,602,883 ### ### 2.4
2007-Jan-29 Mon 33.2 33.25 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### 32.75 32.82 1,119,328 ### 33.3 33.3 2.3
2007-Jan-24 Wed ### ### ### 32.88 758,283 0 32.8 32.8 2.3
2007-Jan-23 Tue 32.8 ### 32.74 ### ### ### 0.0
2007-Jan-22 Mon ### ### 32.58 ### 75.2 75.2 0.0
2007-Jan-19 Fri ### 32.5 ### 32.43 2,156,424 ### 76.7 76.7 ###
2007-Jan-18 Thu ### 32.2 ### ### 1,425,673 ### ### ### 0.0
2007-Jan-17 Wed ### 32.7 ### ### 1,074,058 17,560,848 18.9 18.9 0.0
2007-Jan-16 Tue ### 32.85 ### ### 74.0 74.0 0.0
2007-Jan-15 Mon ### 32.58 ### 32.54 683,676 11,137,082 79.3 79.3 2.3
2007-Jan-12 Fri 32.2 32.2 ### ### ### ### 0.0
2007-Jan-11 Thu 32.29 ### ### 31.87 989,480 0 ### ### ###
2007-Jan-10 Wed 32.5 32.58 ### ### 30.9 30.9 0.0
2007-Jan-09 Tue ### 32.7 ### 32.56 32.8 32.8 2.3
2007-Jan-08 Mon 32.26 32.45 ### ### 41.0 41.0 0.0
2007-Jan-05 Fri 32.78 ### 32.46 32.46 ### ### 2.3
2007-Jan-04 Thu ### ### 32.58 ### 651,746 10,616,942 35.8 35.8 0.0
2007-Jan-03 Wed ### ### ### 32.84 37.6 37.6 2.3
2007-Jan-02 Tue ### ### 32.72 32.85 321,053 5,252,427 31.9 31.9 ###
2006-Dec-29 Fri ### ### 32.89 ### 348,984 5,739,041 63.4 63.4 0.0
2006-Dec-28 Thu 32.8 ### 32.8 ### 70.7 70.7 0.0
2006-Dec-27 Wed ### ### ### ### 63.4 63.4 0.0
2006-Dec-22 Fri ### ### 32.57 ### 1,377,151 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 32.77 2,601,950 0 34.4 34.4 ###
2006-Dec-20 Wed 32.57 ### 32.55 32.7 ### ### 2.3
2006-Dec-19 Tue 32.48 32.57 ### 32.48 70.7 70.7 ###
2006-Dec-18 Mon 32.5 32.5 32.25 32.5 814,271 26,362,023 66.3 66.3 ###
2006-Dec-15 Fri 32.45 ### ### ### 70.9 70.9 0.0
2006-Dec-14 Thu ### 32.49 32.23 32.47 62.2 62.2 ###
2006-Dec-13 Wed ### 32.21 ### 32.2 789,077 12,708,085 73.2 73.2 ###
2006-Dec-12 Tue ### 32.5 ### ### 37.3 37.3 0.0
2006-Dec-11 Mon 31.88 32.44 31.86 32.29 ### ### ###
2006-Dec-08 Fri 31.89 ### 31.86 31.88 832,120 13,255,671 36.1 36.1 2.3
2006-Dec-07 Thu ### ### ### ### 945,428 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 32.5 32.5 0.0
2006-Dec-05 Tue 32.25 32.4 ### ### 1,879,940 30,455,028 ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 68.6 68.6 0.0
2006-Dec-01 Fri 32.7 32.7 ### ### 1,893,756 ### 21.9 21.9 0.0
2006-Nov-30 Thu 33.29 ### ### ### 16.9 16.9 0.0
2006-Nov-29 Wed 32.25 ### 32.25 ### ### ### 0.0
2006-Nov-28 Tue 33.5 ### 33.42 33.54 ### ### 2.4
2006-Nov-27 Mon 33.54 ### 33.54 33.85 74.9 74.9 2.4
2006-Nov-24 Fri 33.71 33.76 33.45 33.55 3,910,448 ### 29.4 29.4 ###
2006-Nov-23 Thu ### ### ### 33.77 ### ### 2.4
2006-Nov-22 Wed 33.81 33.85 33.47 33.85 61.0 61.0 2.4
2006-Nov-21 Tue 33.5 33.74 ### 33.45 1,751,748 29,551,988 ### ### ###
2006-Nov-20 Mon ### ### 33.45 33.45 23.9 23.9 ###
2006-Nov-17 Fri 33.87 34.2 33.5 ### 71.2 71.2 0.0
2006-Nov-16 Thu 33.88 ### ### ### 36.1 36.1 0.0
2006-Nov-15 Wed 34.2 34.25 33.77 ### 29.9 29.9 0.0
2006-Nov-14 Tue ### ### 33.86 ### 1,019,276 17,256,342 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 73.1 73.1 0.0
2006-Nov-10 Fri 33.42 33.76 ### 33.59 66.0 66.0 ###
2006-Nov-09 Thu 33.5 33.53 33.25 ### 35.3 35.3 0.0
2006-Nov-08 Wed 33.7 33.7 33.5 33.57 36.0 36.0 2.4
2006-Nov-07 Tue 33.4 ### ### 33.56 946,378 0 72.1 72.1 2.4
2006-Nov-06 Mon 33.25 ### ### 33.22 34.4 34.4 2.4
2006-Nov-03 Fri 32.55 ### 32.51 ### 80.1 80.1 0.0
2006-Nov-02 Thu ### 32.89 ### ### 2,006,028 ### 77.7 77.7 0.0
2006-Nov-01 Wed ### 32.74 32.28 32.5 ### ### ###
2006-Oct-31 Tue 32.55 32.75 32.41 32.41 1,500,347 ### 33.9 33.9 ###
2006-Oct-30 Mon ### 32.49 ### 32.45 77.4 77.4 2.3
2006-Oct-27 Fri 32.58 32.78 ### ### 4,226,651 ### ### ### 0.0
2006-Oct-26 Thu ### 32.45 ### 32.45 74.7 74.7 2.3
2006-Oct-25 Wed 31.8 ### 31.8 ### 1,223,454 ### ### ### 0.0
2006-Oct-24 Tue ### ### 31.82 31.82 2,015,551 ### 35.9 35.9 2.3
2006-Oct-23 Mon ### 32.2 31.82 ### 1,448,180 46,356,241 31.1 31.1 0.0
2006-Oct-20 Fri 32.4 32.4 ### 32.22 ### ### ###
2006-Oct-19 Thu 32.5 32.54 31.84 ### ### ### 0.0
2006-Oct-18 Wed 31.8 ### 31.75 32.24 ### ### 2.3
2006-Oct-17 Tue 32.45 32.54 31.81 ### 25.9 25.9 0.0
2006-Oct-16 Mon 32.25 ### 32.22 32.45 70.0 70.0 2.3
2006-Oct-13 Fri ### 32.47 ### ### 2,584,252 ### ### ### 0.0
2006-Oct-12 Thu ### ### 31.59 ### 1,019,985 ### ### ### 0.0
2006-Oct-11 Wed ### 31.77 ### 31.59 ### ### ###
2006-Oct-10 Tue ### ### ### ### 68.2 68.2 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### 30.81 ### 531,682 ### ### ### 0.0
2006-Oct-05 Thu 30.83 ### 30.8 ### 838,527 ### ### ### 0.0
2006-Oct-04 Wed 30.58 30.78 30.45 ### 69.1 69.1 0.0
2006-Oct-03 Tue 30.4 30.7 ### 30.5 ### ### 2.2
2006-Oct-02 Mon 30.25 30.44 ### ### 65.9 65.9 0.0
2006-Sep-29 Fri ### 30.25 ### 30.24 ### ### ###
2006-Sep-28 Thu 29.85 ### 29.85 ### 677,824 10,116,523 ### ### 0.0
2006-Sep-27 Wed ### ### 29.85 ### ### ### 0.0
2006-Sep-26 Tue 29.88 29.88 29.56 ### ### ### 0.0
2006-Sep-25 Mon 29.48 ### 29.46 29.55 68.9 68.9 ###
2006-Sep-22 Fri 29.75 29.76 29.5 ### 1,154,581 ### ### ### 0.0
2006-Sep-21 Thu ### 30.2 29.75 ### ### ### 0.0
2006-Sep-20 Wed 29.81 ### 29.8 29.82 72.5 72.5 ###
2006-Sep-19 Tue ### 30.21 ### ### 36.0 36.0 0.0
2006-Sep-18 Mon 29.88 ### 29.71 ### 610,278 9,065,679 ### ### 0.0
2006-Sep-15 Fri 29.86 ### 29.72 29.8 783,842 ### 32.3 32.3 2.1
2006-Sep-14 Thu 29.83 ### 29.79 ### 760,122 ### 66.1 66.1 0.0
2006-Sep-13 Wed 29.77 ### ### 29.83 682,150 0 67.1 67.1 ###
2006-Sep-12 Tue 29.58 ### 29.43 ### ### ### 0.0
2006-Sep-11 Mon ### ### 29.55 ### 742,754 ### ### ### 0.0
2006-Sep-08 Fri 29.83 ### 29.77 ### ### ### 0.0
2006-Sep-07 Thu ### ### 29.8 ### ### ### 0.0
2006-Sep-06 Wed 30.25 30.25 29.8 ### 25.5 25.5 0.0
2006-Sep-05 Tue 29.85 30.24 29.85 30.24 77.3 77.3 ###
2006-Sep-04 Mon 29.8 ### 29.72 29.86 884,687 13,146,448 68.2 68.2 2.1
2006-Sep-01 Fri 29.85 ### 29.72 29.8 644,842 9,582,352 ### ### 2.1
2006-Aug-31 Thu 29.86 ### 29.85 ### 1,022,021 ### 62.5 62.5 0.0
2006-Aug-30 Wed 29.7 29.82 ### 29.74 902,749 13,459,987 ### ### 2.1
2006-Aug-29 Tue 29.5 29.75 29.49 29.57 ### ### 2.1
2006-Aug-28 Mon ### ### ### 29.43 18.8 18.8 2.1
2006-Aug-25 Fri 29.52 29.82 29.45 29.79 1,690,159 ### ### ### 2.1
2006-Aug-24 Thu 29.8 ### 29.4 29.55 ### ### ###
2006-Aug-23 Wed 29.84 ### 29.75 ### ### ### 0.0
2006-Aug-22 Tue ### ### 29.82 29.85 1,715,171 ### ### ### 2.1
2006-Aug-21 Mon ### ### 29.82 ### 31.9 31.9 0.0
2006-Aug-18 Fri 29.89 ### 29.7 29.88 28.4 28.4 2.1
2006-Aug-17 Thu 29.82 29.89 ### 29.89 1,283,676 ### 63.6 63.6 ###
2006-Aug-16 Wed 29.85 29.85 29.51 29.72 859,156 25,499,750 38.4 38.4 2.1
2006-Aug-15 Tue 29.52 ### 29.46 29.48 ### ### 2.1
2006-Aug-14 Mon 29.22 29.52 ### 29.52 809,049 ### 77.0 77.0 2.1
2006-Aug-11 Fri 29.29 ### 29 29.2 32.2 32.2 2.1
2006-Aug-10 Thu ### 29.23 ### ### 1,315,352 ### 74.7 74.7 0.0
2006-Aug-09 Wed 29 ### ### ### 76.0 76.0 0.0
2006-Aug-08 Tue 28.88 ### 28.77 ### 1,416,459 ### ### ### 0.0
2006-Aug-07 Mon ### 28.89 ### 28.81 74.7 74.7 2.1
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### ### 28.55 ### 68.6 68.6 0.0
2006-Aug-02 Wed 28.8 28.85 28.51 ### 1,639,244 ### 36.3 36.3 0.0
2006-Aug-01 Tue 28.46 ### 28.46 28.85 84.5 84.5 ###
2006-Jul-31 Mon 28.5 ### 28.47 ### 73.2 73.2 0.0
2006-Jul-28 Fri 28.59 ### ### 28.26 2,152,776 0 ### ### 2.0
2006-Jul-27 Thu 28.2 28.85 ### 28.77 ### ### 2.1
2006-Jul-26 Wed ### ### ### 28.4 26.4 26.4 2.0
2006-Jul-25 Tue 28.86 ### ### 28.73 1,629,188 0 ### ### 2.1
2006-Jul-24 Mon 28.5 28.53 ### 28.5 1,088,481 15,527,181 75.8 75.8 2.0
2006-Jul-21 Fri 28.79 28.79 28.44 28.73 535,229 15,315,577 34.8 34.8 2.1
2006-Jul-20 Thu 28.5 ### 28.4 ### ### ### 0.0
2006-Jul-19 Wed ### ### 28.2 28.2 1,010,674 ### 23.6 23.6 2.0
2006-Jul-18 Tue 28.5 ### ### ### ### ### 0.0
2006-Jul-17 Mon 28.45 28.5 ### 28.5 871,058 12,412,576 ### ### 2.0
2006-Jul-14 Fri ### ### 28.4 28.4 ### ### 2.0
2006-Jul-13 Thu ### 29.4 ### 29.2 1,098,622 16,149,743 38.9 38.9 2.1
2006-Jul-12 Wed ### ### 29.24 29.42 19.7 19.7 ###
2006-Jul-11 Tue 29.78 29.84 29.55 29.72 ### ### 2.1
2006-Jul-10 Mon 29.85 ### ### 29.78 360,343 0 30.6 30.6 2.1
2006-Jul-07 Fri ### ### ### 29.88 1,402,071 0 ### ### 2.1
2006-Jul-06 Thu 29.52 ### 29.25 29.82 ### ### ###
2006-Jul-05 Wed 29.45 29.7 29.43 ### 1,030,778 30,474,951 72.8 72.8 0.0
2006-Jul-04 Tue 29.5 29.59 ### 29.52 1,297,648 ### ### ### 2.1
2006-Jul-03 Mon 29 29.45 ### 29.45 75.8 75.8 ###
2006-Jun-30 Fri 29.52 ### 29.23 ### 2,225,255 ### 32.5 32.5 0.0
2006-Jun-27 Tue 28.56 28.85 28.56 ### ### ### 0.0
2006-Jun-26 Mon 28.52 28.59 28.4 28.5 40.2 40.2 2.0
2006-Jun-23 Fri 28.58 ### ### 28.4 ### ### 2.0
2006-Jun-22 Thu 28.27 ### 28.25 ### 1,345,148 ### 77.8 77.8 0.0
2006-Jun-21 Wed ### 28.47 ### 28.23 73.8 73.8 ###
2006-Jun-20 Tue ### ### 27.82 ### 980,259 ### 76.8 76.8 0.0
2006-Jun-19 Mon 28.42 ### ### ### 691,977 0 ### ### 0.0
2006-Jun-16 Fri 28.46 ### 28.21 28.45 28.2 28.2 2.0
2006-Jun-15 Thu 28.45 28.45 ### ### ### ### 0.0
2006-Jun-14 Wed 27.88 ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### 2,247,556 0 49.3 49.3 0.0
2006-Jun-09 Fri ### 29.41 ### ### 2,161,171 ### 70.3 70.3 0.0
2006-Jun-08 Thu ### ### ### ### 33.2 33.2 0.0
2006-Jun-07 Wed ### 29.77 29.52 ### 35.7 35.7 0.0
2006-Jun-06 Tue 29.75 29.76 29.52 29.53 1,390,056 41,201,259 ### ### ###
2006-Jun-05 Mon ### ### 29.76 ### 1,188,648 17,687,082 68.9 68.9 0.0
2006-Jun-02 Fri ### ### 29.7 ### 826,722 12,276,821 ### ### 0.0
2006-Jun-01 Thu 29.73 29.75 29.54 ### 30.1 30.1 0.0
2006-May-31 Wed 29.51 29.52 29.22 ### 1,370,586 ### 30.1 30.1 0.0
2006-May-30 Tue 29.75 29.88 29.58 29.74 967,242 ### ### ### 2.1
2006-May-29 Mon ### ### 29.56 29.8 796,087 ### 70.8 70.8 2.1
2006-May-26 Fri 29.26 29.44 ### ### ### ### 0.0
2006-May-25 Thu 29.2 ### ### ### ### ### 0.0
2006-May-24 Wed ### ### ### 29.4 3,279,220 0 ### ### ###
2006-May-23 Tue ### 29.84 29.5 ### 1,288,444 ### 74.1 74.1 0.0
2006-May-22 Mon ### 29.74 29.57 ### 517,759 15,354,143 ### ### 0.0
2006-May-19 Fri ### ### 29.53 29.57 2,361,572 ### 31.0 31.0 2.1
2006-May-18 Thu ### ### 29.54 29.73 1,120,240 16,545,944 41.2 41.2 ###
2006-May-17 Wed ### 30.41 ### ### 31.6 31.6 0.0
2006-May-16 Tue ### ### 29.88 ### 1,391,549 20,789,742 78.5 78.5 0.0
2006-May-15 Mon ### ### 29.83 29.88 1,102,685 16,446,546 ### ### 2.1
2006-May-12 Fri ### ### ### ### 71.5 71.5 0.0
2006-May-11 Thu ### ### ### ### 3,900,073 0 30.9 30.9 0.0
2006-May-10 Wed 30.53 30.54 ### 30.46 37.5 37.5 2.2
2006-May-09 Tue 30.45 30.5 30.28 ### 620,122 ### 30.9 30.9 0.0
2006-May-08 Mon 30.46 30.46 30.27 ### ### ### 0.0
2006-May-05 Fri ### 30.29 ### 30.25 1,622,185 ### 66.2 66.2 ###
2006-May-04 Thu ### ### 29.86 ### 38.2 38.2 0.0
2006-May-03 Wed ### 30.4 ### 30.2 1,931,482 29,358,526 ### ### 2.2
2006-May-02 Tue ### 30.73 ### ### 32.6 32.6 0.0
2006-May-01 Mon ### ### 30.86 ### 1,342,985 20,722,258 ### ### 0.0
2006-Apr-28 Fri 30.81 ### 30.55 30.85 ### ### ###
2006-Apr-27 Thu 31.24 ### ### ### 1,778,585 0 ### ### 0.0
2006-Apr-26 Wed ### ### 30.85 ### 67.2 67.2 0.0
2006-Apr-24 Mon ### ### ### ### 676,249 0 ### ### 0.0
2006-Apr-21 Fri 30.55 ### 30.41 30.88 76.8 76.8 2.2
2006-Apr-20 Thu ### 30.76 ### 30.4 30.6 30.6 ###
2006-Apr-19 Wed ### ### ### ### 1,672,488 0 30.9 30.9 0.0
2006-Apr-18 Tue ### 30.7 ### ### 1,019,151 ### 79.2 79.2 0.0
2006-Apr-13 Thu ### ### ### ### 1,272,771 0 ### ### 0.0
2006-Apr-11 Tue ### ### ### 30.24 70.5 70.5 ###
2006-Apr-10 Mon 30.2 30.21 ### ### 2,107,949 ### ### ### 0.0
2006-Apr-07 Fri ### 30.7 ### 30.4 28.9 28.9 ###
2006-Apr-06 Thu 30.76 ### 30.47 ### 1,034,553 ### 28.9 28.9 0.0
2006-Apr-05 Wed 30.2 ### 30.2 30.76 ### ### 2.2
2006-Apr-04 Tue 30.73 30.8 ### ### 23.0 23.0 0.0
2006-Apr-03 Mon 30.85 ### ### 30.75 769,949 0 ### ### ###
2006-Mar-31 Fri ### 30.85 ### 30.84 3,353,586 ### ### ### 2.2
2006-Mar-30 Thu ### 30.72 30.29 30.72 2,057,789 62,772,853 ### ### 2.2
2006-Mar-29 Wed ### ### ### ### 68.9 68.9 0.0
2006-Mar-28 Tue 29.47 30.22 29.41 ### 3,501,659 ### 82.3 82.3 0.0
2006-Mar-27 Mon 29.21 29.51 29.21 29.47 71.3 71.3 ###
2006-Mar-24 Fri 29.48 29.48 29.23 29.29 1,939,147 ### ### ### 2.1
2006-Mar-23 Thu 29.45 29.56 ### 29.5 ### ### 2.1
2006-Mar-22 Wed 29.44 29.49 ### 29.4 1,526,642 ### 29.2 29.2 ###
2006-Mar-21 Tue ### ### 29.29 29.44 1,731,727 25,361,141 ### ### 2.1
2006-Mar-20 Mon ### ### 29.25 29.28 1,279,321 ### ### ### ###
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 29.7 29.7 29.53 ### ### ### 0.0
2006-Mar-15 Wed 29.56 29.76 29.51 29.52 ### ### 2.1
2006-Mar-14 Tue 29.76 29.79 29.56 29.56 31.0 31.0 ###
2006-Mar-13 Mon 29.75 29.78 29.59 29.78 603,973 ### 65.1 65.1 2.1
2006-Mar-10 Fri 29.5 29.74 29.42 29.7 1,005,227 ### 71.4 71.4 ###
2006-Mar-09 Thu 29.43 ### ### 29.5 ### ### 2.1
2006-Mar-08 Wed ### 29.5 ### 29.43 2,017,483 29,757,874 ### ### 2.1
2006-Mar-07 Tue ### ### 28.87 ### 33.2 33.2 0.0
2006-Mar-06 Mon 29.45 29.46 ### 29.27 1,400,382 20,627,626 30.7 30.7 ###
2006-Mar-03 Fri 29.44 29.75 ### ### 1,408,583 20,952,672 70.8 70.8 0.0
2006-Mar-02 Thu 29.45 29.58 ### 29.5 ### ### 2.1
2006-Mar-01 Wed ### ### ### 29.2 ### ### 2.1
2006-Feb-28 Tue ### ### ### ### 1,240,384 0 ### ### 0.0
2006-Feb-27 Mon ### ### 29.88 ### ### ### 0.0
2006-Feb-24 Fri 29.8 ### 29.75 ### 1,853,188 27,566,171 68.4 68.4 0.0
2006-Feb-23 Thu ### ### 29.78 29.85 1,685,373 ### 29.6 29.6 2.1
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### 29.75 ### 26.8 26.8 0.0
2006-Feb-20 Mon ### 30.2 ### ### 1,001,171 15,117,682 67.2 67.2 0.0
2006-Feb-17 Fri 29.82 ### 29.82 ### 1,078,022 ### 76.0 76.0 0.0
2006-Feb-16 Thu ### ### 29.7 29.88 40.5 40.5 2.1
2006-Feb-15 Wed ### 30.21 29.88 ### 35.5 35.5 0.0
2006-Feb-14 Tue 29.5 ### 29.5 ### 1,769,222 26,096,024 84.2 84.2 0.0
2006-Feb-13 Mon ### ### ### ### 27.3 27.3 0.0
2006-Feb-10 Fri ### ### 29.83 29.83 1,007,259 ### 30.0 30.0 ###
2006-Feb-09 Thu 29.83 ### ### ### 1,365,781 0 64.0 64.0 0.0
2006-Feb-08 Wed 29.89 29.89 29.53 29.56 ### ### ###
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon ### ### 29.87 ### 1,418,146 ### 67.0 67.0 0.0
2006-Feb-03 Fri 29.7 ### ### 29.77 73.0 73.0 ###
2006-Feb-02 Thu ### 30.25 29.71 29.72 29.9 29.9 2.1
2006-Feb-01 Wed 30.4 30.52 ### ### 27.9 27.9 0.0
2006-Jan-31 Tue ### 30.5 ### ### 1,416,028 21,594,427 73.7 73.7 0.0
2006-Jan-30 Mon ### ### ### ### 773,688 0 ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 673,248 0 ### ### 0.0
2006-Jan-25 Wed 29.52 29.82 29.48 29.79 72.3 72.3 2.1
2006-Jan-24 Tue 29.49 29.49 29.2 29.42 1,214,353 35,635,188 ### ### ###
2006-Jan-23 Mon 29.28 29.41 ### 29.26 35.1 35.1 ###
2006-Jan-20 Fri 29.43 29.55 ### 29.55 67.9 67.9 ###
2006-Jan-19 Thu ### 29.7 ### 29.5 803,878 11,937,588 65.6 65.6 2.1
2006-Jan-18 Wed ### 29.74 ### 29.2 32.1 32.1 2.1
2006-Jan-17 Tue 29.74 29.86 29.56 29.75 ### ### 2.1
2006-Jan-16 Mon ### ### ### 29.76 32.6 32.6 2.1
2006-Jan-13 Fri 29.78 ### ### ### 68.0 68.0 0.0
2006-Jan-12 Thu 29.84 ### ### 29.84 954,486 0 72.4 72.4 ###
2006-Jan-11 Wed 29.51 29.89 29.51 29.8 ### ### 2.1
2006-Jan-10 Tue ### 29.75 29.42 29.5 736,047 21,775,950 34.1 34.1 2.1
2006-Jan-09 Mon 29.7 29.73 29.55 ### 481,552 ### ### ### 0.0
2006-Jan-06 Fri ### 29.78 29.56 ### ### ### 0.0
2006-Jan-05 Thu 29.55 29.78 29.4 29.5 395,885 ### ### ### 2.1
2006-Jan-04 Wed 29.76 29.76 29.52 29.55 25.0 25.0 ###
2006-Jan-03 Tue 29.58 29.81 29.5 29.55 162,353 4,814,578 ### ### ###
2005-Dec-30 Fri ### ### 29.58 ### ### ### 0.0
2005-Dec-29 Thu 29.85 ### 29.71 ### 453,873 6,742,283 67.2 67.2 0.0
2005-Dec-28 Wed 29.43 29.8 ### 29.8 76.3 76.3 2.1
2005-Dec-27 Tue 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-23 Fri 29.49 29.49 ### 29.43 578,548 ### 28.6 28.6 2.1
2005-Dec-22 Thu ### 29.5 29.26 ### ### ### 0.0
2005-Dec-21 Wed 29.53 29.58 29.27 ### 2,260,381 ### ### ### 0.0
2005-Dec-20 Tue ### 29.72 29.52 29.53 31.9 31.9 ###
2005-Dec-19 Mon ### ### ### 29.52 ### ### 2.1
2005-Dec-16 Fri 29.45 29.45 ### ### 6,349,347 ### ### ### 0.0
2005-Dec-15 Thu ### 28.45 28.2 28.4 ### ### 2.0
2005-Dec-14 Wed 28.21 ### ### 28.24 1,424,286 0 68.4 68.4 2.0
2005-Dec-13 Tue 28.21 28.28 ### 28.21 1,242,326 17,566,489 ### ### ###
2005-Dec-12 Mon 28 28.2 28 ### ### ### 0.0
2005-Dec-09 Fri 28 ### 27.82 ### 1,124,743 15,645,175 29.4 29.4 0.0
2005-Dec-08 Thu ### 28.25 ### ### 1,698,787 ### ### ### 0.0
2005-Dec-07 Wed ### 28.2 ### ### 1,418,748 20,004,346 69.8 69.8 0.0
2005-Dec-06 Tue ### ### 27.85 ### ### ### 0.0
2005-Dec-05 Mon 28.2 28.2 ### ### 29.7 29.7 0.0
2005-Dec-02 Fri 28.2 28.4 ### ### 873,883 ### 29.7 29.7 0.0
2005-Dec-01 Thu 28 28.4 27.89 ### 1,380,550 38,855,579 ### ### 0.0
2005-Nov-30 Wed 28.74 28.74 ### ### ### ### 0.0
2005-Nov-29 Tue 28.78 ### ### 28.76 2,408,944 0 ### ### 2.1
2005-Nov-28 Mon 28.72 ### 28.72 ### ### ### 0.0
2005-Nov-25 Fri 29.84 29.89 ### ### 4,297,185 64,221,429 30.0 30.0 0.0
2005-Nov-24 Thu ### ### 29 ### 3,477,949 ### 85.8 85.8 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 20.5 20.5 0.0
2005-Nov-21 Mon ### 29.7 ### 29.5 2,459,558 ### ### ### 2.1
2005-Nov-18 Fri 29.22 29.45 ### ### 68.5 68.5 0.0
2005-Nov-17 Thu ### 29.24 ### ### 71.2 71.2 0.0
2005-Nov-16 Wed ### ### ### ### 1,501,922 0 32.8 32.8 0.0
2005-Nov-15 Tue 28.7 ### 28.7 ### 2,097,227 ### 79.6 79.6 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri 28.49 ### 28.42 ### ### ### 0.0
2005-Nov-10 Thu 28.29 28.42 28.2 ### 1,969,423 ### 70.1 70.1 0.0
2005-Nov-09 Wed ### 28.41 ### ### 668,745 9,499,522 32.4 32.4 0.0
2005-Nov-08 Tue ### 28.42 ### ### 1,453,280 ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 80.4 80.4 0.0
2005-Nov-04 Fri 27.79 27.79 27.5 27.7 1,113,389 ### ### ### 2.0
2005-Nov-03 Thu ### 27.55 27.29 27.46 ### ### ###
2005-Nov-02 Wed ### 27.4 ### ### 3,216,057 44,059,980 36.0 36.0 0.0
2005-Nov-01 Tue ### ### ### 27.27 2,438,354 0 73.8 73.8 1.9
2005-Oct-31 Mon 27.51 27.58 ### 27.24 21.9 21.9 1.9
2005-Oct-28 Fri ### 27.7 27.49 27.54 3,735,649 ### ### ### 2.0
2005-Oct-27 Thu 27.5 ### 27.49 27.8 1,578,755 21,699,987 ### ### 2.0
2005-Oct-26 Wed 27.43 27.56 ### 27.5 770,986 10,624,187 64.6 64.6 2.0
2005-Oct-25 Tue ### 27.45 ### ### ### ### 0.0
2005-Oct-24 Mon 26.52 ### 26.5 27 86.0 86.0 1.9
2005-Oct-21 Fri 26.48 26.82 ### 26.72 77.8 77.8 1.9
2005-Oct-20 Thu 26.57 26.76 26.5 26.5 44.1 44.1 1.9
2005-Oct-19 Wed 26.57 ### ### 26.46 ### ### 1.9
2005-Oct-18 Tue ### ### 26.59 26.77 24.9 24.9 1.9
2005-Oct-17 Mon 26.89 ### 26.79 26.89 70.1 70.1 ###
2005-Oct-14 Fri 26.73 26.8 26.42 26.71 502,054 13,359,656 ### ### 1.9
2005-Oct-13 Thu ### ### ### ### 860,446 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### 26.81 1,033,248 0 70.9 70.9 ###
2005-Oct-11 Tue 26.76 26.83 26.51 ### 32.8 32.8 0.0
2005-Oct-10 Mon ### ### ### ### 32.2 32.2 0.0
2005-Oct-07 Fri ### ### 26.76 ### 999,044 ### 25.2 25.2 0.0
2005-Oct-06 Thu 27.25 27.54 ### ### 49.3 49.3 0.0
2005-Oct-05 Wed ### ### 27.45 27.45 1,054,350 14,470,953 30.8 30.8 ###
2005-Oct-04 Tue ### ### 27.86 ### 1,030,320 14,352,357 ### ### 0.0
2005-Oct-03 Mon ### 28.28 ### ### ### ### 0.0
2005-Sep-30 Fri 28.2 ### 27.89 27.89 24.5 24.5 2.0
2005-Sep-29 Thu 27.88 ### 27.85 ### ### ### 0.0
2005-Sep-28 Wed ### ### 27.75 27.84 660,286 ### ### ### 2.0
2005-Sep-27 Tue ### ### ### 28 71.4 71.4 2.0
2005-Sep-26 Mon ### ### ### ### ### ### 0.0
2005-Sep-23 Fri 27.72 27.85 ### ### 583,274 ### ### ### 0.0
2005-Sep-22 Thu ### 27.78 ### 27.74 1,162,176 16,142,624 70.1 70.1 ###
2005-Sep-21 Wed ### 27.7 27.49 ### 987,172 ### 69.0 69.0 0.0
2005-Sep-20 Tue ### 27.74 ### 27.7 ### ### 2.0
2005-Sep-19 Mon 27.89 ### 27.55 ### 611,788 8,427,379 ### ### 0.0
2005-Sep-16 Fri ### ### 27.53 27.86 ### ### ###
2005-Sep-15 Thu 27.85 ### 27.5 27.52 ### ### 2.0
2005-Sep-14 Wed 27.45 27.88 27.4 27.78 1,166,273 32,235,785 ### ### 2.0
2005-Sep-13 Tue 27.48 ### ### 27.41 856,575 0 30.4 30.4 2.0
2005-Sep-12 Mon ### 27.71 27.47 27.55 30.9 30.9 2.0
2005-Sep-09 Fri 27.54 ### 27.4 27.5 506,845 6,943,776 ### ### 2.0
2005-Sep-08 Thu 27.4 ### ### 27.57 ### ### ###
2005-Sep-07 Wed ### ### 27 27.28 978,356 ### ### ### 1.9
2005-Sep-06 Tue ### 27.24 ### 27.24 923,484 12,577,852 79.8 79.8 1.9
2005-Sep-05 Mon ### 27.25 ### ### 1,011,942 ### 34.9 34.9 0.0
2005-Sep-02 Fri ### ### ### ### 622,670 0 ### ### 0.0
2005-Sep-01 Thu 27.2 27.51 ### ### 69.5 69.5 0.0
2005-Aug-31 Wed 26.7 ### ### ### 79.2 79.2 0.0
2005-Aug-30 Tue ### 26.81 ### 26.73 71.1 71.1 ###
2005-Aug-29 Mon 26.7 26.71 ### 26.55 680,155 9,083,470 ### ### ###
2005-Aug-26 Fri 26.75 ### 26.74 26.83 ### ### ###
2005-Aug-25 Thu 26.27 ### 26.27 ### ### ### 0.0
2005-Aug-24 Wed 26.56 ### 26.27 26.27 ### ### ###
2005-Aug-23 Tue ### 26.82 26.55 ### 37.8 37.8 0.0
2005-Aug-22 Mon 26.7 26.73 26.55 26.71 528,229 14,072,020 ### ### 1.9
2005-Aug-19 Fri 26.75 26.8 26.47 ### ### ### 0.0
2005-Aug-18 Thu 26.85 26.89 26.53 ### ### ### 0.0
2005-Aug-17 Wed 26.77 ### 26.77 26.87 746,846 ### 74.6 74.6 ###
2005-Aug-16 Tue ### 26.79 ### 26.74 436,023 5,840,528 ### ### ###
2005-Aug-15 Mon ### 26.73 26.45 26.45 316,986 8,428,657 ### ### ###
2005-Aug-12 Fri ### 26.76 26.53 ### 653,089 17,401,556 33.2 33.2 0.0
2005-Aug-11 Thu 26.26 26.72 26.26 ### ### ### 0.0
2005-Aug-10 Wed 26.49 26.49 26.2 ### 610,040 ### ### ### 0.0
2005-Aug-09 Tue ### 26.49 26.22 26.47 707,684 ### ### ### ###
2005-Aug-08 Mon 26.2 26.5 ### ### 74.0 74.0 0.0
2005-Aug-05 Fri ### 26.28 ### ### 743,470 ### ### ### 0.0
2005-Aug-04 Thu 26.4 26.45 ### 26.2 1,976,428 ### ### ### ###
2005-Aug-03 Wed ### 26.7 26.4 26.45 28.0 28.0 ###
2005-Aug-02 Tue ### 26.77 26.4 26.71 1,047,156 27,838,642 70.1 70.1 1.9
2005-Aug-01 Mon 26.72 26.75 ### 26.7 32.7 32.7 1.9
2005-Jul-29 Fri 26.75 26.84 26.5 26.71 31.3 31.3 1.9
2005-Jul-28 Thu 26.84 ### 26.52 26.59 ### ### ###
2005-Jul-27 Wed 26.8 ### ### 26.84 873,484 0 68.8 68.8 1.9
2005-Jul-26 Tue 26.78 ### 26.75 ### 1,723,180 ### 75.0 75.0 0.0
2005-Jul-25 Mon 26.55 26.79 26.45 26.77 ### ### 1.9
2005-Jul-22 Fri ### 26.55 26.28 26.55 1,230,157 ### 73.1 73.1 ###
2005-Jul-21 Thu ### ### ### ### 1,509,226 0 75.3 75.3 0.0
2005-Jul-20 Wed ### 26.22 25.87 ### 1,098,754 28,617,047 ### ### 0.0
2005-Jul-19 Tue 26.23 ### ### ### 1,655,543 0 27.8 27.8 0.0
2005-Jul-18 Mon ### ### ### ### 908,626 0 73.9 73.9 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 25.85 ### 1,178,446 ### ### ### 0.0
2005-Jul-13 Wed ### 25.89 25.51 25.84 551,355 14,169,823 ### ### 1.8
2005-Jul-12 Tue ### 25.79 25.59 ### 567,528 ### ### ### 0.0
2005-Jul-11 Mon 25.41 ### 25.4 25.55 73.4 73.4 1.8
2005-Jul-08 Fri 25.4 ### ### 25.45 651,478 0 ### ### 1.8
2005-Jul-07 Thu 25.74 25.76 25.43 25.45 ### ### 1.8
2005-Jul-06 Wed ### ### 25.77 25.8 ### ### 1.8
2005-Jul-05 Tue 26.24 26.24 ### ### 969,586 ### ### ### 0.0
2005-Jul-04 Mon 26.2 26.28 ### 26.25 71.2 71.2 1.9
2005-Jul-01 Fri 26.25 26.28 ### 26.21 ### ### 1.9
2005-Jun-30 Thu ### 26.29 ### 26.2 ### ### ###
2005-Jun-29 Wed ### 26.29 ### ### ### ### 0.0
2005-Jun-28 Tue 25.82 ### 25.82 ### 861,240 ### 76.5 76.5 0.0
2005-Jun-27 Mon 25.79 ### 25.79 25.8 685,528 8,839,883 ### ### 1.8
2005-Jun-24 Fri 25.7 25.88 25.5 25.79 ### ### 1.8
2005-Jun-23 Thu 25.79 25.86 25.73 25.8 72.8 72.8 1.8
2005-Jun-22 Wed 25.86 25.86 25.7 25.79 1,965,222 50,663,423 36.8 36.8 1.8
2005-Jun-21 Tue ### ### 25.87 ### 1,774,440 22,952,381 ### ### 0.0
2005-Jun-20 Mon 26.25 ### ### ### 39.0 39.0 0.0
2005-Jun-17 Fri ### 26.27 ### 26.24 1,166,752 15,325,287 ### ### 1.9
2005-Jun-16 Thu ### ### 26 ### 2,131,386 ### 70.7 70.7 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue 25.86 ### 25.75 ### 4,764,643 61,344,778 72.8 72.8 0.0
2005-Jun-10 Fri ### 26.44 ### 26.4 2,542,951 ### ### ### 1.9
2005-Jun-09 Thu 26.25 26.4 26.23 ### ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 2,132,552 0 ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 1,868,785 0 ### ### 0.0
2005-Jun-06 Mon ### 26.25 ### ### 752,728 9,879,555 72.3 72.3 0.0
2005-Jun-03 Fri ### ### ### ### 67.5 67.5 0.0
2005-Jun-02 Thu ### 26.23 26 ### 30.4 30.4 0.0
2005-Jun-01 Wed ### ### 25.83 26 1,827,376 ### ### ### 1.9
2005-May-31 Tue ### 26.22 26 ### 1,783,256 ### ### ### 0.0
2005-May-30 Mon 25.81 ### 25.8 ### 685,056 8,837,222 ### ### 0.0
2005-May-27 Fri 25.51 25.81 25.5 25.75 1,169,059 ### 76.1 76.1 ###
2005-May-26 Thu ### ### 25.5 25.5 26.4 26.4 ###
2005-May-25 Wed 25.58 25.75 25.56 ### ### ### 0.0
2005-May-24 Tue ### 25.59 ### 25.56 847,457 ### ### ### 1.8
2005-May-23 Mon ### ### ### ### 1,519,475 0 ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,135,849 0 ### ### 0.0
2005-May-19 Thu 24.8 ### 24.75 ### 1,307,570 16,181,178 77.2 77.2 0.0
2005-May-18 Wed 24.52 24.85 24.52 24.7 72.7 72.7 1.8
2005-May-17 Tue ### ### 24.43 24.47 1,186,054 14,487,649 ### ### 1.7
2005-May-16 Mon ### 25 ### 24.72 773,680 ### 32.5 32.5 1.8
2005-May-13 Fri ### ### ### ### 1,179,152 0 29.7 29.7 0.0
2005-May-12 Thu 25 25.24 ### ### 1,841,945 23,245,345 72.7 72.7 0.0
2005-May-11 Wed 24.83 ### 24.78 ### 771,273 9,556,072 ### ### 0.0
2005-May-10 Tue ### ### 24.71 24.85 ### ### 1.8
2005-May-09 Mon 24.75 ### 24.72 ### 622,685 7,696,386 81.5 81.5 0.0
2005-May-06 Fri 24.71 ### ### 24.79 ### ### ###
2005-May-05 Thu 24.77 24.8 24.46 ### 684,780 ### 36.0 36.0 0.0
2005-May-04 Wed 25.2 25.2 24.44 24.73 1,833,447 45,506,154 28.8 28.8 ###
2005-May-03 Tue 25.47 ### ### ### ### ### 0.0
2005-May-02 Mon 24.8 ### 24.8 ### 733,424 9,094,457 ### ### 0.0
2005-Apr-29 Fri 24.5 24.86 24.5 24.75 ### ### 1.8
2005-Apr-28 Thu ### 24.51 ### 24.51 ### ### ###
2005-Apr-27 Wed 24.2 24.25 ### 24.2 1,122,673 ### 72.5 72.5 1.7
2005-Apr-26 Tue ### 24.29 ### 24.24 ### ### ###
2005-Apr-22 Fri ### ### ### ### 73.1 73.1 0.0
2005-Apr-21 Thu 23.85 ### 23.75 23.86 71.1 71.1 1.7
2005-Apr-20 Wed ### ### 23.85 23.88 943,246 ### 34.7 34.7 1.7
2005-Apr-19 Tue 23.55 ### 23.45 23.86 67.2 67.2 1.7
2005-Apr-18 Mon 23.58 ### 23.28 23.41 40.0 40.0 1.7
2005-Apr-15 Fri ### ### ### ### 1,259,322 0 ### ### 0.0
2005-Apr-14 Thu ### ### ### 24 ### ### 1.7
2005-Apr-13 Wed 24.22 24.22 ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon 24.25 24.55 ### ### ### ### 0.0
2005-Apr-08 Fri 24.42 24.42 ### 24.24 26.0 26.0 ###
2005-Apr-07 Thu 24.41 24.55 24.41 24.43 ### ### 1.7
2005-Apr-06 Wed 24.54 24.7 24.46 24.49 ### ### ###
2005-Apr-05 Tue ### 24.56 24.27 24.5 1,276,288 31,160,571 ### ### 1.8
2005-Apr-04 Mon 24.28 ### 24.22 ### 78.7 78.7 0.0
2005-Apr-01 Fri 24.5 24.59 ### 24.4 25.5 25.5 1.7
2005-Mar-31 Thu 24.85 24.85 24.5 24.5 868,971 21,441,859 18.3 18.3 1.8
2005-Mar-30 Wed 24.8 ### 24.48 ### ### ### 0.0
2005-Mar-29 Tue ### ### ### 24.73 926,055 0 ### ### ###
2005-Mar-24 Thu 25 ### ### 24.85 1,070,821 0 35.1 35.1 1.8
2005-Mar-23 Wed 25.2 25.2 ### ### 1,187,072 ### ### ### 0.0
2005-Mar-22 Tue 25.48 ### ### ### ### ### 0.0
2005-Mar-21 Mon 25.42 ### ### 25.57 666,640 0 75.0 75.0 ###
2005-Mar-18 Fri ### 25.54 ### 25.5 ### ### ###
2005-Mar-17 Thu ### 25.49 ### ### 76.2 76.2 0.0
2005-Mar-16 Wed ### 25.44 ### 25.42 1,480,651 18,833,880 ### ### 1.8
2005-Mar-15 Tue 24.72 25 24.72 ### 654,341 ### ### ### 0.0
2005-Mar-14 Mon ### 24.77 24.55 24.7 618,420 ### 70.8 70.8 1.8
2005-Mar-11 Fri ### 24.8 24.57 ### 404,641 ### 29.8 29.8 0.0
2005-Mar-10 Thu ### 24.83 24.53 24.75 977,322 ### ### ### 1.8
2005-Mar-09 Wed ### ### 24.73 24.73 25.8 25.8 ###
2005-Mar-08 Tue ### ### 24.82 ### 71.1 71.1 0.0
2005-Mar-07 Mon ### ### 24.76 24.87 ### ### ###
2005-Mar-04 Fri 24.7 ### 24.57 ### 922,341 11,330,959 ### ### 0.0
2005-Mar-03 Thu 24.45 24.88 24.41 24.74 ### ### 1.8
2005-Mar-02 Wed 24.59 24.72 24.4 24.48 ### ### 1.7
2005-Mar-01 Tue 24.4 24.57 24.4 24.57 343,776 8,417,355 ### ### 1.8
2005-Feb-28 Mon 24.4 ### ### 24.5 651,720 0 70.1 70.1 1.8
2005-Feb-25 Fri ### ### ### ### 555,175 0 ### ### 0.0
2005-Feb-24 Thu ### 24.27 24 ### 950,386 ### 77.8 77.8 0.0
2005-Feb-23 Wed ### 24.25 ### 24 1,276,775 ### ### ### 1.7
2005-Feb-22 Tue 24.8 ### ### 24.41 ### ### ###
2005-Feb-21 Mon 24.57 ### 24.57 24.78 235,958 2,898,744 76.2 76.2 1.8
2005-Feb-18 Fri 24.5 ### 24.5 24.58 71.7 71.7 1.8
2005-Feb-17 Thu 24.7 24.71 24.44 24.52 ### ### ###
2005-Feb-16 Wed 24.78 ### ### ### 34.6 34.6 0.0
2005-Feb-15 Tue ### ### 24.57 ### 1,015,455 ### 26.5 26.5 0.0
2005-Feb-14 Mon ### 25.46 24.86 ### 20.6 20.6 0.0
2005-Feb-11 Fri ### 25.48 ### 25.42 2,411,451 30,721,885 ### ### 1.8
2005-Feb-10 Thu 25 ### 25 25.2 3,013,287 37,666,087 78.4 78.4 1.8
2005-Feb-09 Wed ### ### 24.74 24.89 ### ### 1.8
2005-Feb-08 Tue ### ### ### 24.73 ### ### ###
2005-Feb-07 Mon 24.74 ### 24.54 ### 759,485 9,318,880 ### ### 0.0
2005-Feb-04 Fri ### ### ### 24.56 ### ### 1.8
2005-Feb-03 Thu 24.4 ### ### ### ### ### 0.0
2005-Feb-02 Wed 24.7 24.7 24.43 24.43 1,226,252 30,122,880 ### ### 1.7
2005-Feb-01 Tue 24.75 24.85 ### ### ### ### 0.0
2005-Jan-31 Mon 25 25 24.71 24.71 425,173 10,567,674 25.5 25.5 ###
2005-Jan-28 Fri 24.85 ### 24.85 24.85 70.0 70.0 1.8
2005-Jan-27 Thu 24.79 ### 24.76 24.8 ### ### ###
2005-Jan-25 Tue 24.55 24.78 24.51 24.52 ### ### ###
2005-Jan-24 Mon 24.81 ### 24.52 ### ### ### 0.0
2005-Jan-21 Fri 24.7 24.86 24.7 24.85 72.4 72.4 1.8
2005-Jan-20 Thu 24.5 24.72 ### ### 895,652 11,070,258 78.5 78.5 0.0
2005-Jan-19 Wed 24.87 24.88 24.52 24.56 1,003,950 ### ### ### 1.8
2005-Jan-18 Tue 25 ### ### 24.75 1,904,150 0 ### ### 1.8
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 661,455 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 691,543 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### 25.23 71.2 71.2 1.8
2005-Jan-11 Tue ### 25.55 ### ### 470,044 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### 25.29 28.7 28.7 ###
2005-Jan-07 Fri 25.21 ### 25.21 25.28 314,885 3,969,125 65.1 65.1 1.8
2005-Jan-06 Thu ### ### ### 25.2 ### ### 1.8
2005-Jan-05 Wed ### 25.2 ### ### 73.6 73.6 0.0
2005-Jan-04 Tue 25.27 ### ### 25.22 ### ### ###
2004-Dec-31 Fri ### 25.45 25.25 25.25 134,272 ### ### ### ###
2004-Dec-30 Thu ### ### ### ### 74.0 74.0 0.0
2004-Dec-29 Wed 25.5 25.51 25.2 25.21 14.8 14.8 ###
2004-Dec-24 Fri 25.25 ### 25.2 ### 431,724 5,439,722 ### ### 0.0
2004-Dec-23 Thu ### 25.23 ### ### ### ### 0.0
2004-Dec-22 Wed 25 ### ### ### 610,846 0 70.9 70.9 0.0
2004-Dec-21 Tue 24.89 ### 24.85 ### 694,422 ### 72.4 72.4 0.0
2004-Dec-20 Mon 24.75 24.88 ### 24.78 271,382 ### 72.4 72.4 1.8
2004-Dec-17 Fri 24.45 24.87 ### 24.75 ### ### 1.8
2004-Dec-16 Thu 24.54 ### 24.41 24.46 ### ### 1.7
2004-Dec-15 Wed 24.53 24.8 24.53 24.54 694,283 ### 70.2 70.2 1.8
2004-Dec-14 Tue ### 24.48 ### 24.48 ### ### 1.7
2004-Dec-13 Mon ### ### ### 24.26 418,624 0 79.8 79.8 1.7
2004-Dec-10 Fri 24.45 24.45 ### 24.2 ### ### 1.7
2004-Dec-09 Thu ### 24.48 ### 24.29 763,322 ### 38.3 38.3 ###
2004-Dec-08 Wed ### 24.48 24.27 24.28 ### ### 1.7
2004-Dec-07 Tue ### 24.51 ### ### 76.1 76.1 0.0
2004-Dec-06 Mon 24.28 24.59 24.28 ### 74.0 74.0 0.0
2004-Dec-03 Fri 24.2 ### ### 24.28 519,384 0 75.7 75.7 1.7
2004-Dec-02 Thu ### 24.29 ### ### 924,920 11,233,153 31.2 31.2 0.0
2004-Dec-01 Wed ### 24.27 ### ### ### ### 0.0
2004-Nov-30 Tue ### 24.21 ### ### 1,174,140 ### 69.3 69.3 0.0
2004-Nov-29 Mon ### 24.22 ### ### 74.9 74.9 0.0
2004-Nov-26 Fri 24.75 24.89 ### 24.82 ### ### 1.8
2004-Nov-25 Thu ### 24.78 ### 24.7 1,387,654 ### 66.7 66.7 1.8
2004-Nov-24 Wed ### 24.58 ### 24.55 1,037,259 ### ### ### ###
2004-Nov-23 Tue ### ### ### 24.25 855,144 0 68.8 68.8 1.7
2004-Nov-22 Mon ### ### ### ### ### ### 0.0
2004-Nov-19 Fri 24.2 24.43 ### ### 995,057 12,154,621 72.9 72.9 0.0
2004-Nov-18 Thu ### 24.26 ### ### 32.0 32.0 0.0
2004-Nov-17 Wed ### ### ### ### 1,990,126 0 23.4 23.4 0.0
2004-Nov-16 Tue 24.46 24.5 24.22 24.25 30.7 30.7 1.7
2004-Nov-15 Mon ### 24.43 ### ### 493,643 6,029,849 77.3 77.3 0.0
2004-Nov-12 Fri 23.8 24.26 23.8 ### 657,645 ### 75.8 75.8 0.0
2004-Nov-11 Thu 23.7 23.8 23.56 23.73 67.9 67.9 ###
2004-Nov-10 Wed 23.7 23.79 23.55 23.58 1,065,647 ### 27.9 27.9 1.7
2004-Nov-09 Tue 23.79 23.86 23.71 23.8 ### ### 1.7
2004-Nov-08 Mon ### 23.74 23.57 23.59 31.5 31.5 1.7
2004-Nov-05 Fri ### ### 23.55 23.56 ### ### 1.7
2004-Nov-04 Thu 23.77 23.78 23.5 23.58 1,612,242 ### 26.2 26.2 1.7
2004-Nov-03 Wed 23.8 23.85 ### 23.77 ### ### 1.7
2004-Nov-02 Tue 23.73 23.87 ### ### ### ### 0.0
2004-Nov-01 Mon ### 23.7 23.46 23.59 ### ### 1.7
2004-Oct-29 Fri ### 23.42 ### ### 5,770,721 67,575,142 66.1 66.1 0.0
2004-Oct-28 Thu ### 23.4 ### 23.27 2,898,289 33,909,981 78.0 78.0 1.7
2004-Oct-27 Wed 22.7 ### ### ### ### ### 0.0
2004-Oct-26 Tue 22.52 22.74 22.52 ### 1,882,923 42,610,547 72.3 72.3 0.0
2004-Oct-25 Mon 22.72 22.72 22.55 22.55 29.7 29.7 ###
2004-Oct-22 Fri 22.78 22.86 22.73 22.82 375,550 ### ### ### ###
2004-Oct-21 Thu 22.78 22.8 ### 22.75 28.0 28.0 1.6
2004-Oct-20 Wed 22.7 22.76 ### ### ### ### 0.0
2004-Oct-19 Tue 22.74 22.74 ### ### ### ### 0.0
2004-Oct-18 Mon 22.78 22.8 ### 22.75 33.7 33.7 1.6
2004-Oct-15 Fri 22.8 ### ### 22.8 918,978 0 ### ### 1.6
2004-Oct-14 Thu 22.75 22.85 ### 22.78 1,638,850 ### 73.7 73.7 1.6
2004-Oct-13 Wed ### 22.58 ### 22.54 72.2 72.2 ###
2004-Oct-12 Tue 22.2 ### ### ### 67.7 67.7 0.0
2004-Oct-11 Mon ### ### ### ### 1,249,343 0 ### ### 0.0
2004-Oct-08 Fri 21.86 ### 21.86 ### 1,800,426 19,678,656 75.7 75.7 0.0
2004-Oct-07 Thu 22.2 22.2 ### ### 2,553,828 ### 27.1 27.1 0.0
2004-Oct-06 Wed ### ### 22.25 22.25 30.0 30.0 ###
2004-Oct-05 Tue ### 22.43 ### ### 1,148,754 12,883,276 79.8 79.8 0.0
2004-Oct-04 Mon ### ### ### ### 71.3 71.3 0.0
2004-Oct-01 Fri ### ### 21.85 ### ### ### 0.0
2004-Sep-30 Thu 21.7 ### 21.7 21.85 1,341,947 14,560,124 ### ### ###
2004-Sep-29 Wed ### 21.8 21.59 ### 851,578 18,474,984 ### ### 0.0
2004-Sep-28 Tue 21.48 21.59 21.48 21.55 842,386 18,140,782 ### ### ###
2004-Sep-27 Mon 21.46 ### 21.45 21.55 75.0 75.0 ###
2004-Sep-24 Fri 21.45 ### 21.42 21.44 1,132,377 12,127,757 ### ### ###
2004-Sep-23 Thu ### 21.56 ### 21.51 ### ### ###
2004-Sep-22 Wed 21.47 21.47 ### ### 1,263,326 ### ### ### 0.0
2004-Sep-21 Tue 21.55 21.58 21.45 21.46 847,526 18,234,521 ### ### 1.5
2004-Sep-20 Mon 21.5 21.84 21.45 21.7 ### ### 1.6
2004-Sep-17 Fri 21.59 21.59 ### 21.5 1,449,551 ### ### ### 1.5
2004-Sep-16 Thu ### 21.76 21.55 ### 62.6 62.6 0.0
2004-Sep-15 Wed ### ### 21.83 21.86 1,324,880 ### ### ### ###
2004-Sep-14 Tue 22.42 22.42 ### ### ### ### 0.0
2004-Sep-13 Mon ### 22.4 ### ### ### ### 0.0
2004-Sep-10 Fri 22.22 22.4 ### ### 949,778 ### 24.6 24.6 0.0
2004-Sep-09 Thu ### 22.26 ### 22.2 960,475 10,690,086 79.9 79.9 1.6
2004-Sep-08 Wed ### ### 21.82 ### ### ### 0.0
2004-Sep-07 Tue ### ### 21.82 ### ### ### 0.0
2004-Sep-06 Mon 21.87 ### 21.84 ### 74.5 74.5 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### 21.86 978,942 0 77.7 77.7 ###
2004-Sep-01 Wed 21.49 21.73 21.48 ### 1,005,950 21,733,549 73.3 73.3 0.0
2004-Aug-31 Tue ### 21.75 21.46 21.49 27.5 27.5 ###
2004-Aug-30 Mon 21.46 21.73 21.46 ### 645,724 ### 77.7 77.7 0.0
2004-Aug-27 Fri 21.28 21.52 21.28 21.45 70.4 70.4 1.5
2004-Aug-26 Thu 21.26 21.4 21.2 21.2 414,771 8,834,622 30.3 30.3 1.5
2004-Aug-25 Wed 21.27 21.4 21.23 21.25 ### ### 1.5
2004-Aug-24 Tue ### ### 21.25 21.27 ### ### ###
2004-Aug-23 Mon ### ### ### ### 480,156 0 ### ### 0.0
2004-Aug-20 Fri ### 21.25 ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### 20.8 20.85 ### ### ###
2004-Aug-17 Tue ### ### 20.85 20.88 1,064,370 11,096,057 20.5 20.5 ###
2004-Aug-16 Mon 21.2 21.27 ### ### 30.5 30.5 0.0
2004-Aug-13 Fri 21.21 ### ### ### 621,750 0 ### ### 0.0
2004-Aug-12 Thu ### 21.43 21.2 21.27 621,879 13,255,350 30.1 30.1 ###
2004-Aug-11 Wed 21.46 21.49 ### 21.42 787,084 ### 33.2 33.2 1.5
2004-Aug-10 Tue ### 21.52 ### 21.45 1,023,159 ### ### ### 1.5
2004-Aug-09 Mon 21.25 21.42 21.25 ### 75.7 75.7 0.0
2004-Aug-06 Fri 21.2 ### ### ### ### ### 0.0
2004-Aug-05 Thu 21.29 ### ### 21.29 69.9 69.9 ###
2004-Aug-04 Wed 21.49 21.49 21.27 ### 25.4 25.4 0.0
2004-Aug-03 Tue 21.46 21.51 ### 21.4 507,644 ### 33.1 33.1 1.5
2004-Aug-02 Mon 21.25 21.48 21.23 ### 73.7 73.7 0.0
2004-Jul-30 Fri 21.2 ### ### 21.25 1,990,872 0 64.0 64.0 1.5
2004-Jul-29 Thu 21.2 21.23 ### ### ### ### 0.0
2004-Jul-28 Wed 21.21 ### ### ### 25.8 25.8 0.0
2004-Jul-27 Tue ### 21.28 ### ### 969,749 10,318,129 ### ### 0.0
2004-Jul-26 Mon ### ### 20.83 ### 3,405,355 35,466,772 ### ### 0.0
2004-Jul-23 Fri ### 21.43 ### ### 1,782,743 ### 19.7 19.7 0.0
2004-Jul-22 Thu 21.5 21.52 ### ### ### ### 0.0
2004-Jul-21 Wed 21.72 21.74 ### ### 24.2 24.2 0.0
2004-Jul-20 Tue ### ### ### ### 1,677,446 0 ### ### 0.0
2004-Jul-19 Mon 21.84 ### 21.77 21.89 ### ### ###
2004-Jul-16 Fri 21.74 22 21.74 21.84 1,330,184 29,091,124 73.4 73.4 1.6
2004-Jul-15 Thu 21.81 21.86 21.7 21.72 29.2 29.2 ###
2004-Jul-14 Wed ### ### 21.77 21.84 34.9 34.9 1.6
2004-Jul-13 Tue ### ### ### ### 26.8 26.8 0.0
2004-Jul-12 Mon ### 22.24 ### ### 34.1 34.1 0.0
2004-Jul-09 Fri ### 22.25 ### ### 28.4 28.4 0.0
2004-Jul-08 Thu 22.25 22.25 ### ### 23.8 23.8 0.0
2004-Jul-07 Wed 22.23 ### ### ### 872,427 0 25.9 25.9 0.0
2004-Jul-06 Tue ### ### ### 22.23 966,127 0 ### ### 1.6
2004-Jul-05 Mon 22 ### 22 ### 70.6 70.6 0.0
2004-Jul-02 Fri ### ### ### ### 69.1 69.1 0.0
2004-Jul-01 Thu 22 ### ### ### 781,682 0 67.3 67.3 0.0
2004-Jun-30 Wed ### ### ### ### 1,081,650 0 29.0 29.0 0.0
2004-Jun-29 Tue ### ### ### ### 652,570 0 ### ### 0.0
2004-Jun-28 Mon 21.85 22 21.84 ### 531,640 11,653,548 76.8 76.8 0.0
2004-Jun-25 Fri ### ### 21.88 ### 1,617,129 ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 1,158,949 0 30.7 30.7 0.0
2004-Jun-23 Wed ### 22.2 ### 22 ### ### ###
2004-Jun-22 Tue ### ### ### ### 23.0 23.0 0.0
2004-Jun-21 Mon ### ### ### ### 838,278 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 30.1 30.1 0.0
2004-Jun-17 Thu ### ### 21.8 ### 3,661,741 39,912,976 68.5 68.5 0.0
2004-Jun-16 Wed ### ### ### ### 974,787 0 19.0 19.0 0.0
2004-Jun-15 Tue 21.7 21.8 ### 21.76 ### ### 1.6
2004-Jun-14 Mon ### ### 21.84 21.85 23.9 23.9 ###
2004-Jun-11 Fri ### ### 21.84 21.85 23.9 23.9 ###
2004-Jun-10 Thu 22.57 ### 22.49 ### ### ### 0.0
2004-Jun-09 Wed 22.42 22.57 22.4 22.45 1,870,759 ### ### ### ###
2004-Jun-08 Tue 22.51 ### 22.4 22.4 885,773 9,920,657 32.8 32.8 ###
2004-Jun-07 Mon 22.25 22.49 22.25 22.4 80.0 80.0 ###
2004-Jun-04 Fri ### 22.2 ### ### 812,774 ### ### ### 0.0
2004-Jun-03 Thu 22.2 22.25 ### ### 1,058,687 ### 25.6 25.6 0.0
2004-Jun-02 Wed 21.87 ### 21.85 ### 79.7 79.7 0.0
2004-Jun-01 Tue 21.88 21.89 21.79 21.82 757,878 16,552,055 33.8 33.8 1.6
2004-May-31 Mon ### ### 21.79 21.84 644,181 7,018,351 29.7 29.7 1.6
2004-May-28 Fri ### 22.24 21.89 ### 23.9 23.9 0.0
2004-May-27 Thu 21.73 21.85 ### 21.75 64.6 64.6 ###
2004-May-26 Wed ### ### 21.74 21.79 2,195,923 23,869,683 10.6 10.6 ###
2004-May-25 Tue 22 22.25 ### 22.22 82.4 82.4 1.6
2004-May-24 Mon ### ### ### ### 631,578 0 78.8 78.8 0.0
2004-May-21 Fri 21.86 ### 21.8 ### 1,009,757 11,006,351 67.1 67.1 0.0
2004-May-20 Thu 21.78 21.82 ### 21.82 ### ### 1.6
2004-May-19 Wed ### 21.83 ### 21.83 833,071 ### 80.6 80.6 ###
2004-May-18 Tue 21.28 21.52 21.26 21.5 81.5 81.5 1.5
2004-May-17 Mon ### 21.25 ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### 22 ### 21.7 711,770 7,829,470 24.2 24.2 1.6
2004-May-12 Wed 21.75 ### 21.75 ### 1,002,070 ### ### ### 0.0
2004-May-11 Tue ### 21.75 21.52 21.74 2,399,742 ### ### ### 1.6
2004-May-10 Mon 21.87 21.87 21.51 ### 37.1 37.1 0.0
2004-May-07 Fri 21.5 22 21.4 ### 2,188,088 ### 87.8 87.8 0.0
2004-May-06 Thu 21.55 ### ### 21.5 1,645,075 0 33.1 33.1 1.5
2004-May-05 Wed ### 21.74 21.45 ### 67.9 67.9 0.0
2004-May-04 Tue 21.48 21.76 ### ### 5,960,286 ### 80.5 80.5 0.0
2004-May-03 Mon 20.2 ### ### 20.23 ### ### 1.4
2004-Apr-30 Fri 20 20.29 19.89 ### 72.1 72.1 0.0
2004-Apr-29 Thu 20.4 20.41 ### ### 3,318,953 ### ### ### 0.0
2004-Apr-28 Wed 20.75 20.8 20.5 20.55 27.4 27.4 1.5
2004-Apr-27 Tue ### 20.77 ### 20.76 78.6 78.6 1.5
2004-Apr-26 Mon ### ### 20.57 ### ### ### 0.0
2004-Apr-23 Fri ### 20.73 20.51 20.55 1,470,158 30,314,657 30.4 30.4 1.5
2004-Apr-22 Thu ### ### 20.57 ### 77.5 77.5 0.0
2004-Apr-21 Wed 20.5 ### 20.45 ### 79.1 79.1 0.0
2004-Apr-20 Tue 20.27 20.53 20.25 20.53 807,875 16,472,571 ### ### ###
2004-Apr-19 Mon 20.4 20.4 ### 20.21 1,392,241 14,200,858 28.5 28.5 ###
2004-Apr-16 Fri 20.52 20.73 ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 24.9 24.9 0.0
2004-Apr-14 Wed 21 21 ### ### 928,451 ### ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 754,749 0 ### ### 0.0
2004-Apr-07 Wed 21.24 21.24 ### ### 1,059,158 11,248,257 ### ### 0.0
2004-Apr-06 Tue 21.48 21.48 21.24 ### 1,233,743 26,352,750 ### ### 0.0
2004-Apr-05 Mon 21.4 21.4 21.26 ### 1,589,221 33,898,083 30.9 30.9 0.0
2004-Apr-02 Fri 21.44 21.5 21.25 21.41 33.5 33.5 ###
2004-Apr-01 Thu ### 21.45 ### 21.45 466,071 ### 85.7 85.7 1.5
2004-Mar-31 Wed ### 21.23 ### ### 71.3 71.3 0.0
2004-Mar-30 Tue ### ### ### ### 1,135,883 0 31.3 31.3 0.0
2004-Mar-29 Mon 21.2 21.2 21 ### 706,757 14,912,572 29.2 29.2 0.0
2004-Mar-26 Fri 21.43 21.43 ### 21.29 971,645 10,411,176 ### ### ###
2004-Mar-25 Thu 21.21 21.4 ### ### 608,250 6,508,275 ### ### 0.0
2004-Mar-24 Wed 21.25 21.44 21.22 ### ### ### 0.0
2004-Mar-23 Tue ### 21.54 ### ### ### ### 0.0
2004-Mar-22 Mon ### ### ### ### 499,659 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### 21.7 656,825 0 ### ### 1.6
2004-Mar-18 Thu ### ### 21.84 21.85 2,651,740 ### 31.6 31.6 ###
2004-Mar-17 Wed ### ### ### 21.87 1,475,275 0 29.2 29.2 1.6
2004-Mar-16 Tue ### ### 21.59 ### 848,789 9,162,677 82.7 82.7 0.0
2004-Mar-15 Mon 21.72 21.72 21.58 21.58 1,142,443 ### 32.3 32.3 ###
2004-Mar-12 Fri 21.8 21.81 ### 21.74 946,486 10,321,429 33.5 33.5 1.6
2004-Mar-11 Thu ### 21.83 ### 21.81 696,656 ### 76.9 76.9 1.6
2004-Mar-10 Wed 21.5 21.75 21.5 21.75 77.1 77.1 ###
2004-Mar-09 Tue 21.4 ### 21.4 21.5 ### ### 1.5
2004-Mar-08 Mon 21.25 21.42 ### ### 919,483 ### 77.4 77.4 0.0
2004-Mar-05 Fri 24.7 ### 24.57 ### 922,341 11,330,959 ### ### 0.0
2004-Mar-04 Thu ### 21 ### 20.85 665,426 6,986,973 ### ### ###
2004-Mar-03 Wed 20.43 20.7 20.43 ### 80.2 80.2 0.0
2004-Mar-02 Tue ### ### 20.43 20.43 944,182 ### ### ### ###
2004-Mar-01 Mon ### ### 20.84 20.86 1,117,727 ### ### ### 1.5
2004-Feb-27 Fri 21.2 21.2 ### ### 1,256,983 ### 32.4 32.4 0.0
2004-Feb-26 Thu ### 21.22 ### ### 769,641 ### 79.3 79.3 0.0
2004-Feb-25 Wed ### ### ### 21 1,737,948 0 ### ### 1.5
2004-Feb-24 Tue ### 20.78 ### 20.75 ### ### 1.5
2004-Feb-23 Mon 20.46 ### 20.46 ### 1,136,472 ### ### ### 0.0
2004-Feb-20 Fri 20.48 20.48 ### 20.42 2,308,175 ### ### ### 1.5
2004-Feb-19 Thu 20.72 20.72 20.53 20.54 1,051,379 ### ### ### 1.5
2004-Feb-18 Wed 20.7 20.74 ### ### ### ### 0.0
2004-Feb-17 Tue ### 20.55 ### 20.55 76.6 76.6 1.5
2004-Feb-16 Mon 20.25 20.29 ### 20.28 662,984 6,725,972 ### ### 1.4
2004-Feb-13 Fri ### 20.24 ### 20.2 950,451 ### 69.4 69.4 1.4
2004-Feb-12 Thu ### 20.22 ### ### 1,819,555 ### ### ### 0.0
2004-Feb-11 Wed ### ### 19.86 ### 1,956,681 19,429,842 ### ### 0.0
2004-Feb-10 Tue 19.87 ### 19.8 ### 72.5 72.5 0.0
2004-Feb-09 Mon 19.86 ### 19.72 19.87 ### ### ###
2004-Feb-06 Fri 19.57 19.82 19.54 19.82 77.9 77.9 1.4
2004-Feb-05 Thu ### ### 19.46 19.5 ### ### 1.4
2004-Feb-04 Wed ### 19.77 ### ### 1,130,442 ### ### ### 0.0
2004-Feb-03 Tue 19.83 19.83 ### ### 28.0 28.0 0.0
2004-Feb-02 Mon ### 19.83 19.46 19.83 1,611,322 31,654,420 ### ### ###
2004-Jan-30 Fri 19.7 19.8 19.55 19.55 2,052,321 ### 29.9 29.9 ###
2004-Jan-29 Thu 19.55 ### 19.5 19.54 35.9 35.9 1.4
2004-Jan-28 Wed 19.5 19.7 ### ### ### ### 0.0
2004-Jan-27 Tue 20.2 20.25 ### ### 734,052 7,432,276 37.0 37.0 0.0
2004-Jan-23 Fri ### 20.29 ### 20.29 ### ### ###
2004-Jan-22 Thu 19.85 ### 19.83 ### ### ### 0.0
2004-Jan-21 Wed 19.8 19.88 19.59 19.88 ### ### 1.4
2004-Jan-20 Tue ### ### 19.85 19.89 967,448 9,601,921 ### ### ###
2004-Jan-19 Mon ### 20.21 ### ### ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 477,573 0 33.9 33.9 0.0
2004-Jan-15 Thu 20.28 20.28 ### ### ### ### 0.0
2004-Jan-14 Wed 20.23 20.24 ### 20.2 1,266,789 ### 33.6 33.6 1.4
2004-Jan-13 Tue ### ### ### 20.25 77.8 77.8 ###
2004-Jan-12 Mon ### 20.2 ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### 568,077 0 32.9 32.9 0.0
2004-Jan-08 Thu 19.71 ### 19.71 20 81.8 81.8 1.4
2004-Jan-07 Wed 19.75 19.89 ### 19.75 421,270 ### ### ### ###
2004-Jan-06 Tue ### 19.88 ### 19.79 1,083,021 10,765,228 75.0 75.0 ###
2004-Jan-05 Mon 19.48 ### 19.41 19.55 348,772 ### ### ### ###
2004-Jan-02 Fri ### ### 19.5 19.52 22.4 22.4 1.4
2003-Dec-31 Wed 19.54 ### 19.48 19.5 215,241 2,096,447 ### ### 1.4
2003-Dec-30 Tue 19.81 19.85 ### ### 252,145 ### 18.6 18.6 0.0
2003-Dec-29 Mon 19.85 19.85 19.7 19.7 ### ### 1.4
2003-Dec-24 Wed 19.7 19.84 ### 19.72 ### ### 1.4
2003-Dec-23 Tue ### ### 19.5 ### 257,350 ### 68.9 68.9 0.0
2003-Dec-22 Mon 19.4 19.58 ### 19.5 71.2 71.2 1.4
2003-Dec-19 Fri ### 19.51 ### 19.5 527,958 ### 76.9 76.9 1.4
2003-Dec-18 Thu ### 19.4 19.21 ### 1,643,024 31,718,578 78.4 78.4 0.0
2003-Dec-17 Wed ### 19.7 19.26 ### 605,585 ### 19.6 19.6 0.0
2003-Dec-16 Tue ### ### 19.45 19.48 481,985 ### 32.9 32.9 ###
2003-Dec-15 Mon 19.5 ### 19.5 ### 745,822 ### ### ### 0.0
2003-Dec-12 Fri ### 19.49 ### 19.47 76.2 76.2 ###
2003-Dec-11 Thu 19.2 ### ### 19.27 764,641 0 77.7 77.7 ###
2003-Dec-10 Wed ### 19.49 19.21 19.25 724,853 ### 35.1 35.1 1.4
2003-Dec-09 Tue 19.4 ### ### 19.51 1,183,776 0 79.6 79.6 ###
2003-Dec-08 Mon 19.71 19.75 ### ### 14.8 14.8 0.0
2003-Dec-05 Fri ### ### 19.48 19.55 28.5 28.5 ###
2003-Dec-04 Thu 19.58 19.79 19.49 ### ### ### 0.0
2003-Dec-03 Wed 19.24 19.55 ### 19.51 80.1 80.1 ###
2003-Dec-02 Tue 19.59 ### ### 19.29 20.2 20.2 1.4
2003-Dec-01 Mon ### ### ### 19.5 34.7 34.7 1.4
2003-Nov-28 Fri ### ### ### ### 1,455,789 0 20.3 20.3 0.0
2003-Nov-27 Thu 20.55 ### ### ### 1,657,549 0 25.5 25.5 0.0
2003-Nov-26 Wed 20.5 20.57 20.5 20.53 786,056 16,141,659 65.7 65.7 ###
2003-Nov-25 Tue 20.75 20.75 20.46 20.49 985,154 ### ### ### ###
2003-Nov-24 Mon ### ### ### 20.5 ### ### 1.5
2003-Nov-21 Fri 20 20.29 20 20.21 737,586 ### 80.2 80.2 ###
2003-Nov-20 Thu ### ### ### ### 1,468,656 0 ### ### 0.0
2003-Nov-19 Wed ### ### 19.82 ### 74.2 74.2 0.0
2003-Nov-18 Tue ### ### 19.81 ### 954,173 9,451,083 ### ### 0.0
2003-Nov-17 Mon ### 20 19.83 ### 532,558 ### 41.0 41.0 0.0
2003-Nov-14 Fri ### ### 19.88 ### 559,056 ### ### ### 0.0
2003-Nov-13 Thu 20 ### ### ### 33.6 33.6 0.0
2003-Nov-12 Wed 19.72 ### 19.72 ### 1,636,454 ### ### ### 0.0
2003-Nov-11 Tue 19.7 19.87 ### ### 488,421 ### 39.4 39.4 0.0
2003-Nov-10 Mon 19.75 19.83 ### 19.7 ### ### 1.4
2003-Nov-07 Fri 19.75 19.79 ### ### 1,278,571 ### 32.1 32.1 0.0
2003-Nov-06 Thu ### ### ### ### 12.3 12.3 0.0
2003-Nov-05 Wed 20.5 20.51 20.21 ### 38.3 38.3 0.0
2003-Nov-04 Tue 20.76 20.89 20.74 20.84 ### ### 1.5
2003-Nov-03 Mon 20.76 20.76 20.57 ### 36.3 36.3 0.0
2003-Oct-31 Fri 21 ### 20.83 ### 2,505,550 ### 35.6 35.6 0.0
2003-Oct-30 Thu ### ### ### ### 956,328 0 31.4 31.4 0.0
2003-Oct-29 Wed ### 21.24 ### ### 32.8 32.8 0.0
2003-Oct-28 Tue ### ### 20.88 ### 531,549 5,549,371 36.0 36.0 0.0
2003-Oct-27 Mon 21.21 ### ### ### 372,874 0 42.4 42.4 0.0
2003-Oct-24 Fri ### ### ### ### 871,051 0 ### ### 0.0
2003-Oct-23 Thu 21.29 21.48 21.29 ### 73.3 73.3 0.0
2003-Oct-22 Wed ### 21.5 21.28 21.28 ### ### 1.5
2003-Oct-21 Tue 21.49 21.49 21.2 21.26 709,421 ### ### ### 1.5
2003-Oct-20 Mon 21.25 21.48 21.25 ### 548,520 11,719,129 72.1 72.1 0.0
2003-Oct-17 Fri ### ### ### 21.25 512,353 0 ### ### 1.5
2003-Oct-16 Thu ### 21.4 21.2 ### ### ### 0.0
2003-Oct-15 Wed ### 21.4 ### 21.4 71.7 71.7 1.5
2003-Oct-14 Tue 21.4 21.4 21.2 21.2 500,842 ### 28.9 28.9 1.5
2003-Oct-13 Mon ### 21.4 21.24 21.4 867,648 18,498,255 68.2 68.2 1.5
2003-Oct-10 Fri 21.42 21.45 ### 21.27 540,175 5,793,376 26.0 26.0 ###
2003-Oct-09 Thu ### 21.42 ### ### 705,644 7,557,447 ### ### 0.0
2003-Oct-08 Wed 20.73 21.28 20.73 21.21 1,184,777 24,886,240 82.1 82.1 ###
2003-Oct-07 Tue 20.55 ### 20.5 ### 72.3 72.3 0.0
2003-Oct-06 Mon 20.7 20.78 20.5 20.55 26.5 26.5 1.5
2003-Oct-03 Fri 20.7 20.78 ### 20.71 346,652 ### 65.2 65.2 ###
2003-Oct-02 Thu 20.4 20.76 20.4 20.7 ### ### 1.5
2003-Oct-01 Wed ### 20.45 20.22 ### 786,980 ### ### ### 0.0
2003-Sep-30 Tue ### 20.49 ### 20.49 802,184 8,218,375 ### ### ###
2003-Sep-29 Mon 20.29 20.49 20.27 ### ### ### 0.0
2003-Sep-26 Fri 20.26 20.73 20.26 20.5 ### ### 1.5
2003-Sep-25 Thu ### 20.4 20.26 ### ### ### 0.0
2003-Sep-24 Wed 20.5 20.54 20.42 20.5 1,135,258 23,250,083 64.9 64.9 1.5
2003-Sep-23 Tue 20.46 20.52 20.41 20.47 753,086 ### 74.4 74.4 1.5
2003-Sep-22 Mon 20.55 ### ### 20.45 37.5 37.5 ###
2003-Sep-19 Fri ### ### ### ### 556,786 0 20.7 20.7 0.0
2003-Sep-18 Thu ### ### 20.81 20.85 31.5 31.5 ###
2003-Sep-17 Wed 20.77 20.87 20.7 20.83 937,080 ### 71.1 71.1 1.5
2003-Sep-16 Tue 20.42 ### 20.42 20.52 1,864,122 19,032,685 ### ### 1.5
2003-Sep-15 Mon ### ### 20.2 ### 698,982 ### 72.5 72.5 0.0
2003-Sep-12 Fri 20.46 20.47 ### ### 35.4 35.4 0.0
2003-Sep-11 Thu ### ### 20.27 20.45 ### ### ###
2003-Sep-10 Wed 20.75 20.89 ### ### ### ### 0.0
2003-Sep-09 Tue 20.87 20.87 ### 20.75 267,473 2,791,080 ### ### 1.5
2003-Sep-08 Mon ### ### ### 20.8 ### ### 1.5
2003-Sep-05 Fri 20.58 20.73 20.52 20.57 816,026 ### 33.9 33.9 ###
2003-Sep-04 Thu ### 20.8 ### ### 704,770 ### ### ### 0.0
2003-Sep-03 Wed 20.7 20.76 20.53 ### ### ### 0.0
2003-Sep-02 Tue 20.57 20.75 20.56 20.7 ### ### 1.5
2003-Sep-01 Mon ### ### ### ### ### ### 0.0
2003-Aug-29 Fri 20.83 21.2 20.76 ### 2,411,454 ### ### ### 0.0
2003-Aug-28 Thu 20.8 ### 20.71 20.84 ### ### 1.5
2003-Aug-27 Wed 21.4 21.55 21.26 ### 1,095,679 ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 30.1 30.1 0.0
2003-Aug-25 Mon ### 21.44 21.2 ### 407,727 ### 31.1 31.1 0.0
2003-Aug-22 Fri 21.29 ### 21.22 ### 612,045 ### 70.0 70.0 0.0
2003-Aug-21 Thu 21.24 21.43 21.2 21.28 659,046 ### ### ### 1.5
2003-Aug-20 Wed ### ### ### 21.28 74.4 74.4 1.5
2003-Aug-19 Tue ### 21.27 ### ### 894,670 ### 30.3 30.3 0.0
2003-Aug-18 Mon ### 21.4 ### 21.23 68.7 68.7 ###
2003-Aug-15 Fri ### 21.25 ### ### 789,951 8,393,229 29.9 29.9 0.0
2003-Aug-14 Thu ### ### 21.22 21.25 1,495,252 15,864,623 ### ### 1.5
2003-Aug-13 Wed 21.23 21.4 ### ### 68.9 68.9 0.0
2003-Aug-12 Tue 21.25 ### ### 21.25 72.1 72.1 1.5
2003-Aug-11 Mon 21.26 ### 21.21 21.28 67.4 67.4 1.5
2003-Aug-08 Fri 21.25 21.47 21.23 21.26 ### ### 1.5
2003-Aug-07 Thu ### 21.42 21.23 21.27 32.1 32.1 ###
2003-Aug-06 Wed 21.25 21.28 ### 21.24 1,229,682 ### 28.7 28.7 1.5
2003-Aug-05 Tue ### 21.4 ### 21.4 80.2 80.2 1.5
2003-Aug-04 Mon 21.29 21.29 ### 21.21 275,753 ### ### ### ###
2003-Aug-01 Fri ### 21.42 ### ### 74.7 74.7 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 280,953 0 ### ### 0.0
2003-Jul-29 Tue ### ### 20.89 ### 1,243,688 12,990,321 ### ### 0.0
2003-Jul-28 Mon ### 21.26 ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 2,328,572 0 66.9 66.9 0.0
2003-Jul-24 Thu 20.87 ### 20.87 ### ### ### 0.0
2003-Jul-23 Wed ### ### 20.76 20.8 25.1 25.1 1.5
2003-Jul-22 Tue ### ### ### ### 390,122 0 ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 407,251 0 74.1 74.1 0.0
2003-Jul-18 Fri ### ### 20.8 ### 69.3 69.3 0.0
2003-Jul-17 Thu ### ### ### ### 382,243 0 25.1 25.1 0.0
2003-Jul-16 Wed ### ### ### ### 24.4 24.4 0.0
2003-Jul-15 Tue ### ### ### ### 27.1 27.1 0.0
2003-Jul-14 Mon ### 21.2 21 ### 413,075 8,715,882 ### ### 0.0
2003-Jul-11 Fri 20.85 21 ### 21 621,021 6,520,720 72.7 72.7 1.5
2003-Jul-10 Thu 20.7 ### ### ### 573,081 0 79.3 79.3 0.0
2003-Jul-09 Wed ### ### ### 20.78 1,043,582 0 ### ### 1.5
2003-Jul-08 Tue 21.21 ### ### ### 31.4 31.4 0.0
2003-Jul-07 Mon 21.25 ### ### ### 323,855 0 28.4 28.4 0.0
2003-Jul-04 Fri ### 21.4 20.85 21.25 666,159 ### ### ### 1.5
2003-Jul-03 Thu ### 21.42 ### ### 1,004,127 ### 26.1 26.1 0.0
2003-Jul-02 Wed 21.4 21.52 21.2 ### 26.1 26.1 0.0
2003-Jul-01 Tue 21.51 ### ### ### ### ### 0.0
2003-Jun-30 Mon ### 21.79 21.5 ### 515,543 11,158,928 ### ### 0.0
2003-Jun-27 Fri 21.51 ### 21.48 ### 603,342 ### ### ### 0.0
2003-Jun-25 Wed 21.54 ### 21.45 ### 1,089,376 11,683,557 ### ### 0.0
2003-Jun-24 Tue ### 21.75 21.45 21.55 1,472,783 ### 32.9 32.9 ###
2003-Jun-23 Mon 21.85 ### 21.7 21.7 27.4 27.4 1.6
2003-Jun-20 Fri ### 21.85 ### 21.83 75.5 75.5 ###
2003-Jun-19 Thu 21.85 21.85 ### 21.85 1,632,151 17,831,249 ### ### ###
2003-Jun-18 Wed 21.56 21.73 21.52 ### 898,678 ### ### ### 0.0
2003-Jun-17 Tue 21.5 ### 21.48 ### 1,675,926 17,999,445 78.3 78.3 0.0
2003-Jun-16 Mon 21.24 21.5 ### 21.48 979,425 ### 74.7 74.7 1.5
2003-Jun-13 Fri ### 21.47 ### ### 68.0 68.0 0.0
2003-Jun-12 Thu ### 21.42 21.21 ### 3,457,556 ### ### ### 0.0
2003-Jun-11 Wed ### ### 21.71 21.77 1,888,079 ### ### ### 1.6
2003-Jun-10 Tue 21.5 ### 21.45 ### 1,971,376 ### ### ### 0.0
2003-Jun-06 Fri 21.4 21.71 ### 21.53 ### ### 1.5
2003-Jun-05 Thu 21.4 21.48 21.23 ### ### ### 0.0
2003-Jun-04 Wed ### ### ### 21.24 1,549,643 0 76.2 76.2 1.5
2003-Jun-03 Tue 21.29 ### ### 21.25 ### ### 1.5
2003-Jun-02 Mon ### ### ### ### 322,572 0 78.4 78.4 0.0
2003-May-30 Fri ### 21.24 ### ### 526,224 ### 76.3 76.3 0.0
2003-May-29 Thu ### ### 20.89 21 707,648 7,391,383 ### ### 1.5
2003-May-28 Wed 21 21.2 20.85 20.85 808,626 ### 28.9 28.9 ###
2003-May-27 Tue ### ### 20.8 ### ### ### 0.0
2003-May-26 Mon ### 21 20.76 21 ### ### 1.5
2003-May-23 Fri 20.52 21 20.52 ### ### ### 0.0
2003-May-22 Thu ### 20.5 ### 20.5 78.5 78.5 1.5
2003-May-21 Wed ### 20.4 20.25 ### 302,980 ### ### ### 0.0
2003-May-20 Tue ### ### ### 20.25 ### ### ###
2003-May-19 Mon 20.25 ### 20.25 20.26 389,041 3,939,040 ### ### 1.4
2003-May-16 Fri 20.2 ### ### 20.26 769,685 0 ### ### 1.4
2003-May-15 Thu 20.29 ### ### ### ### ### 0.0
2003-May-14 Wed 20.43 20.43 ### ### ### ### 0.0
2003-May-13 Tue 20.41 20.48 20.4 20.43 ### ### ###
2003-May-12 Mon ### 20.45 20.28 20.43 781,479 ### 73.0 73.0 ###
2003-May-09 Fri ### 20.28 ### 20.28 2,096,843 21,261,988 ### ### 1.4
2003-May-08 Thu 20.26 20.26 ### ### 26.6 26.6 0.0
2003-May-07 Wed 20.25 ### 20.2 20.26 567,728 5,734,052 70.8 70.8 1.4
2003-May-06 Tue 20.26 20.44 ### 20.22 1,630,342 ### 30.8 30.8 1.4
2003-May-05 Mon ### 20 19.82 19.87 ### ### ###
2003-May-02 Fri 19.81 ### ### 19.85 ### ### 1.4
2003-May-01 Thu ### ### 19.8 ### ### ### 0.0
2003-Apr-30 Wed ### ### 19.79 19.8 24.6 24.6 1.4
2003-Apr-29 Tue 19.78 ### 19.74 ### 1,263,957 12,475,255 82.4 82.4 0.0
2003-Apr-28 Mon 19.45 19.85 19.45 ### ### ### 0.0
2003-Apr-24 Thu 19.76 19.83 ### ### 26.6 26.6 0.0
2003-Apr-23 Wed 19.51 19.85 19.51 19.83 681,877 ### 84.7 84.7 ###
2003-Apr-22 Tue ### 19.48 ### 19.45 394,121 ### 72.5 72.5 ###
2003-Apr-17 Thu 19.2 ### 19.2 19.29 ### ### 1.4
2003-Apr-16 Wed ### 19.4 19.29 ### 321,326 6,216,051 ### ### 0.0
2003-Apr-15 Tue ### 19.49 19.26 19.45 77.5 77.5 ###
2003-Apr-14 Mon 19.4 19.41 ### 19.26 26.0 26.0 1.4
2003-Apr-11 Fri 19.42 19.45 19.25 19.4 ### ### 1.4
2003-Apr-10 Thu ### 19.47 19.21 ### 473,880 ### 65.9 65.9 0.0
2003-Apr-09 Wed ### 19.45 ### ### 80.0 80.0 0.0
2003-Apr-08 Tue 19.2 ### ### 19.2 ### ### ###
2003-Apr-07 Mon ### 19.4 ### 19.27 20.3 20.3 ###
2003-Apr-04 Fri ### ### ### 19.29 446,785 0 ### ### 1.4
2003-Apr-03 Thu ### ### ### ### 902,349 0 72.9 72.9 0.0
2003-Apr-02 Wed 19.42 19.42 ### 19.26 940,645 ### ### ### 1.4
2003-Apr-01 Tue ### 19.42 ### 19.42 881,751 ### 89.4 89.4 1.4
2003-Mar-31 Mon 19.25 ### ### 19.21 3,758,442 0 ### ### 1.4
2003-Mar-28 Fri ### ### ### ### 83.2 83.2 0.0
2003-Mar-27 Thu ### ### ### ### 1,605,689 0 88.0 88.0 0.0
2003-Mar-26 Wed 18.52 18.7 18.46 ### 774,856 14,396,824 ### ### 0.0
2003-Mar-25 Tue 18.5 18.59 18.42 18.59 805,926 ### ### ### 1.3
2003-Mar-24 Mon 18.45 ### ### 18.55 1,059,256 0 81.6 81.6 1.3
2003-Mar-21 Fri 18.47 ### ### 18.47 579,953 0 67.7 67.7 ###
2003-Mar-20 Thu 18.74 18.75 ### 18.58 ### ### 1.3
2003-Mar-19 Wed 18.55 ### 18.5 18.75 ### ### ###
2003-Mar-18 Tue ### 18.55 ### 18.55 79.9 79.9 1.3
2003-Mar-17 Mon ### ### 17.82 ### 702,658 6,260,682 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### 17.88 ### 17.8 82.3 82.3 ###
2003-Mar-12 Wed 17.7 17.75 ### 17.7 ### ### 1.3
2003-Mar-11 Tue 17.85 17.88 ### 17.7 35.6 35.6 1.3
2003-Mar-10 Mon ### ### 17.87 ### 79.4 79.4 0.0
2003-Mar-07 Fri 17.85 ### 17.78 ### 80.9 80.9 0.0
2003-Mar-06 Thu 17.75 ### 17.7 ### 83.9 83.9 0.0
2003-Mar-05 Wed 17.58 17.8 17.58 17.74 ### ### 1.3
2003-Mar-04 Tue 17.59 17.8 17.59 17.7 ### ### 1.3
2003-Mar-03 Mon ### 17.86 17.55 ### 876,786 ### 76.3 76.3 0.0
2003-Feb-28 Fri ### 17.7 ### ### 777,751 ### ### ### 0.0
2003-Feb-27 Thu 17.25 ### ### ### 507,056 0 ### ### 0.0
2003-Feb-26 Wed ### 17.5 ### 17.42 496,579 ### 74.8 74.8 1.2
2003-Feb-25 Tue 17.44 17.47 17.29 ### 37.0 37.0 0.0
2003-Feb-24 Mon 17.4 ### ### 17.59 738,386 0 ### ### ###
2003-Feb-21 Fri 17.59 17.59 17.28 17.4 1,241,558 ### ### ### 1.2
2003-Feb-20 Thu 17.52 17.75 17.48 ### ### ### 0.0
2003-Feb-19 Wed 17.48 17.7 17.48 17.54 ### ### 1.3
2003-Feb-18 Tue 17.54 17.54 ### 17.48 898,322 7,878,283 27.8 27.8 1.2
2003-Feb-17 Mon ### ### 17.44 17.54 1,117,657 ### 27.4 27.4 1.3
2003-Feb-14 Fri ### 17.75 17.28 17.5 1,533,681 26,862,422 20.8 20.8 1.3
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed 17.83 ### 17.83 ### 573,626 5,113,875 77.3 77.3 0.0
2003-Feb-11 Tue 17.85 ### 17.73 ### 568,525 5,039,974 85.7 85.7 0.0
2003-Feb-10 Mon ### ### 17.75 17.86 494,921 4,392,423 ### ### 1.3
2003-Feb-07 Fri ### ### ### ### 71.0 71.0 0.0
2003-Feb-06 Thu ### ### ### ### 40.5 40.5 0.0
2003-Feb-05 Wed ### ### ### ### ### ### 0.0
2003-Feb-04 Tue ### 18.27 ### ### 32.2 32.2 0.0
2003-Feb-03 Mon 18.2 18.21 ### ### 296,154 2,696,482 35.3 35.3 0.0
2003-Jan-31 Fri ### 18.24 ### 18.2 ### ### ###
2003-Jan-30 Thu ### 18.22 ### 18.22 ### ### ###
2003-Jan-29 Wed ### ### ### ### 821,978 0 ### ### 0.0
2003-Jan-28 Tue ### ### ### ### 634,670 0 41.5 41.5 0.0
2003-Jan-24 Fri 18.24 ### ### 18.25 449,054 0 74.0 74.0 ###
2003-Jan-23 Thu ### 18.4 ### ### ### ### 0.0
2003-Jan-22 Wed 18.26 ### ### 18.24 34.9 34.9 1.3
2003-Jan-21 Tue ### ### 18.21 18.26 31.3 31.3 1.3
2003-Jan-20 Mon 18.25 18.42 18.22 ### 448,578 8,217,948 74.7 74.7 0.0
2003-Jan-17 Fri ### 18.29 ### 18.24 ### ### 1.3
2003-Jan-16 Thu ### 18.22 ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### 1,055,924 0 74.3 74.3 0.0
2003-Jan-14 Tue ### ### ### ### 648,924 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 427,477 0 ### ### 0.0
2003-Jan-10 Fri 18.21 18.21 ### ### 25.8 25.8 0.0
2003-Jan-09 Thu 18.22 ### ### ### ### ### 0.0
2003-Jan-08 Wed 18.22 ### ### ### 1,094,386 0 76.1 76.1 0.0
2003-Jan-07 Tue ### 18.45 ### 18.2 421,450 3,887,876 26.9 26.9 ###
2003-Jan-06 Mon ### 18.48 ### 18.29 ### ### ###
2003-Jan-03 Fri ### ### ### ### 414,278 0 ### ### 0.0
2003-Jan-02 Thu ### ### 17.83 ### ### ### 0.0
2002-Dec-31 Tue 17.74 ### ### ### 81.4 81.4 0.0
2002-Dec-30 Mon 17.8 17.85 ### 17.77 139,876 ### 29.2 29.2 ###
2002-Dec-27 Fri 17.87 ### 17.84 17.84 22.2 22.2 1.3
2002-Dec-24 Tue ### ### ### ### 23.3 23.3 0.0
2002-Dec-23 Mon ### ### 17.73 ### 124,526 1,103,922 ### ### 0.0
2002-Dec-20 Fri ### ### 17.71 ### 70.3 70.3 0.0
2002-Dec-19 Thu 17.56 17.89 17.56 17.87 1,722,023 30,522,857 80.6 80.6 ###
2002-Dec-18 Wed 17.73 17.8 17.55 ### 29.6 29.6 0.0
2002-Dec-17 Tue 17.81 17.88 ### 17.81 272,186 2,433,342 ### ### 1.3
2002-Dec-16 Mon ### 17.83 17.48 17.83 85.6 85.6 ###
2002-Dec-13 Fri 17.7 ### 17.7 17.82 458,540 4,058,079 ### ### 1.3
2002-Dec-12 Thu 17.84 17.88 17.55 17.83 ### ### ###
2002-Dec-11 Wed 18.23 18.23 ### 17.84 1,114,978 10,163,024 18.8 18.8 1.3
2002-Dec-10 Tue ### 18.4 ### ### ### ### 0.0
2002-Dec-09 Mon 17.87 18.25 17.85 ### 83.3 83.3 0.0
2002-Dec-06 Fri 17.75 ### 17.75 ### 462,443 4,104,181 79.7 79.7 0.0
2002-Dec-05 Thu 17.89 ### 17.81 ### ### ### 0.0
2002-Dec-04 Wed 17.89 ### 17.73 17.82 ### ### 1.3
2002-Dec-03 Tue ### ### 17.86 ### 735,641 6,569,274 76.8 76.8 0.0
2002-Dec-02 Mon ### ### ### ### 775,082 0 ### ### 0.0
2002-Nov-29 Fri ### 18.24 ### ### 659,244 ### 24.7 24.7 0.0
2002-Nov-28 Thu ### ### 17.85 ### ### ### 0.0
2002-Nov-27 Wed ### 18.2 ### ### 29.9 29.9 0.0
2002-Nov-26 Tue ### ### ### 18.25 464,855 0 ### ### ###
2002-Nov-25 Mon ### 18.5 ### 18.5 89.2 89.2 ###
2002-Nov-22 Fri 18.5 ### 18.45 18.8 1,089,342 10,049,179 ### ### 1.3
2002-Nov-21 Thu ### 18.45 ### 18.45 73.9 73.9 1.3
2002-Nov-20 Wed ### 18.25 ### ### ### ### 0.0
2002-Nov-19 Tue ### ### ### ### 587,529 0 ### ### 0.0
2002-Nov-18 Mon 17.8 ### 17.76 ### 648,042 ### 76.6 76.6 0.0
2002-Nov-15 Fri 17.81 ### 17.81 17.88 239,559 2,133,272 71.1 71.1 1.3
2002-Nov-14 Thu 17.79 ### 17.71 17.78 219,123 ### ### ### 1.3
2002-Nov-13 Wed ### ### 17.74 17.8 30.7 30.7 ###
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### 18.53 17.86 ### 1,507,681 27,432,255 ### ### 0.0
2002-Nov-08 Fri 18.5 18.8 ### 18.4 799,829 ### ### ### 1.3
2002-Nov-07 Thu 18.46 ### ### ### 81.8 81.8 0.0
2002-Nov-06 Wed ### 18.5 ### 18.46 1,221,482 ### 90.4 90.4 1.3
2002-Nov-05 Tue ### ### 17.85 ### 678,129 ### 22.8 22.8 0.0
2002-Nov-04 Mon ### ### 17.73 ### 564,085 ### 77.0 77.0 0.0
2002-Nov-01 Fri 17.7 17.7 17.5 ### 304,325 5,356,120 23.8 23.8 0.0
2002-Oct-31 Thu 17.4 17.85 ### 17.77 533,922 4,765,253 85.9 85.9 ###
2002-Oct-30 Wed ### 17.43 ### 17.4 78.0 78.0 1.2
2002-Oct-29 Tue ### 17.7 ### ### 17.2 17.2 0.0
2002-Oct-28 Mon 17.57 17.85 17.57 17.73 493,586 ### ### ### ###
2002-Oct-25 Fri 17.25 ### 17.25 17.52 2,458,040 ### ### ### ###
2002-Oct-24 Thu 17.2 17.57 ### 17.27 505,954 ### ### ### ###
2002-Oct-23 Wed ### ### ### ### ### ### 0.0
2002-Oct-22 Tue ### 17.2 ### ### ### ### 0.0
2002-Oct-21 Mon ### ### ### ### ### ### 0.0
2002-Oct-18 Fri ### ### 16.84 ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 1,263,122 0 ### ### 0.0
2002-Oct-16 Wed ### ### ### ### 17.2 17.2 0.0
2002-Oct-15 Tue ### 17.22 ### ### 1,033,920 8,902,051 ### ### 0.0
2002-Oct-14 Mon ### ### ### ### 26.9 26.9 0.0
2002-Oct-11 Fri ### 17.28 ### ### 965,827 8,344,745 76.1 76.1 0.0
2002-Oct-10 Thu ### ### 16.88 ### ### ### 0.0
2002-Oct-09 Wed 17.2 ### 16.8 ### 36.9 36.9 0.0
2002-Oct-08 Tue ### ### ### 17.23 ### ### ###
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri 17.54 ### ### 17.5 370,251 0 29.0 29.0 1.3
2002-Oct-03 Thu ### ### 17.4 17.54 478,185 ### 27.2 27.2 1.3
2002-Oct-02 Wed ### ### ### 17.75 509,485 0 ### ### 1.3
2002-Oct-01 Tue ### 17.8 17.52 17.77 757,750 ### 78.6 78.6 ###
2002-Sep-30 Mon 17.71 ### ### 17.7 30.2 30.2 1.3
2002-Sep-27 Fri ### 18.46 ### ### 21.2 21.2 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed ### ### 18.55 ### ### ### 0.0
2002-Sep-24 Tue 18.85 ### 18.85 ### ### ### 0.0
2002-Sep-23 Mon 18.86 18.86 18.71 18.86 ### ### 1.3
2002-Sep-20 Fri ### 18.87 ### 18.84 549,986 ### 84.7 84.7 1.3
2002-Sep-19 Thu 18.8 18.89 ### 18.74 715,849 ### 37.4 37.4 1.3
2002-Sep-18 Wed 18.87 ### 18.7 ### ### ### 0.0
2002-Sep-17 Tue ### ### ### 18.88 637,758 0 80.4 80.4 1.3
2002-Sep-16 Mon 18.7 18.74 18.53 18.55 30.5 30.5 1.3
2002-Sep-13 Fri 18.83 18.85 ### 18.71 23.1 23.1 ###
2002-Sep-12 Thu ### ### ### ### 1,078,442 0 ### ### 0.0
2002-Sep-11 Wed 18.73 ### 18.73 ### 415,151 3,887,889 80.0 80.0 0.0
2002-Sep-10 Tue 18.71 18.88 18.7 18.74 528,185 ### 77.7 77.7 1.3
2002-Sep-09 Mon 18.75 ### ### 18.75 ### ### ###
2002-Sep-06 Fri 18.89 18.89 18.55 18.72 ### ### 1.3
2002-Sep-05 Thu ### ### ### ### ### ### 0.0
2002-Sep-04 Wed ### 19.2 ### ### 637,784 6,122,726 34.8 34.8 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon 19.2 19.2 19.2 19.2 0 ###
2002-Aug-30 Fri ### 19.2 ### 19.2 72.9 72.9 ###
2002-Aug-29 Thu ### 19.27 ### 19.2 74.9 74.9 ###
2002-Aug-28 Wed ### 19.44 ### ### 308,227 ### 25.0 25.0 0.0
2002-Aug-27 Tue ### 19.42 19.25 ### 492,026 9,513,322 ### ### 0.0
2002-Aug-26 Mon 19.2 19.44 19.2 19.4 248,147 ### ### ### 1.4
2002-Aug-23 Fri 19.25 ### ### 19.22 237,179 0 ### ### 1.4
2002-Aug-22 Thu 19.2 19.46 19.2 19.25 71.5 71.5 1.4
2002-Aug-21 Wed ### 19.29 ### 19.27 220,929 ### ### ### ###
2002-Aug-20 Tue ### ### ### ### ### ### 0.0
2002-Aug-19 Mon ### 19.2 ### ### ### ### 0.0
2002-Aug-16 Fri ### 19.25 ### 19.2 688,289 6,624,781 69.2 69.2 ###
2002-Aug-15 Thu 19.2 19.2 ### ### 594,329 5,705,558 24.8 24.8 0.0
2002-Aug-14 Wed ### 19.2 18.75 19.2 ### ### ###
2002-Aug-13 Tue 18.75 ### 18.75 ### ### ### 0.0
2002-Aug-12 Mon ### ### ### 18.78 281,555 0 24.0 24.0 ###
2002-Aug-09 Fri 18.7 ### ### 18.85 74.9 74.9 ###
2002-Aug-08 Thu 18.54 18.75 18.51 18.75 78.0 78.0 ###
2002-Aug-07 Wed 18.7 18.7 ### 18.46 374,951 ### ### ### 1.3
2002-Aug-06 Tue 18.55 ### ### 18.55 ### ### 1.3
2002-Aug-05 Mon 18.7 18.75 ### 18.73 ### ### 1.3
2002-Aug-02 Fri 18.58 18.89 18.56 18.8 ### ### 1.3
2002-Aug-01 Thu ### 18.8 18.46 18.77 497,142 9,261,755 ### ### ###
2002-Jul-31 Wed ### ### ### ### 1,087,150 0 ### ### 0.0
2002-Jul-30 Tue ### 18.84 ### 18.8 76.6 76.6 1.3
2002-Jul-29 Mon 18.25 18.59 18.25 18.45 872,252 16,066,881 76.2 76.2 1.3
2002-Jul-26 Fri 18.25 ### ### 18.2 2,759,283 0 ### ### ###
2002-Jul-25 Thu ### ### ### 18.21 ### ### ###
2002-Jul-24 Wed 17.88 ### 17.7 ### 85.6 85.6 0.0
2002-Jul-23 Tue ### ### ### ### ### ### 0.0
2002-Jul-22 Mon 17.22 17.76 17.22 ### 84.8 84.8 0.0
2002-Jul-19 Fri 17.8 17.8 ### ### 1,118,129 9,951,348 34.9 34.9 0.0
2002-Jul-18 Thu ### ### 17.85 ### ### ### 0.0
2002-Jul-17 Wed ### ### 17.78 ### 805,882 ### 40.2 40.2 0.0
2002-Jul-16 Tue 18.25 18.45 ### ### 36.7 36.7 0.0
2002-Jul-15 Mon 18.25 ### 18.21 ### ### ### 0.0
2002-Jul-12 Fri ### ### ### ### 848,729 0 ### ### 0.0
2002-Jul-11 Thu 18.5 18.5 ### 18.22 20.2 20.2 ###
2002-Jul-10 Wed ### 18.58 ### 18.55 565,141 5,250,159 ### ### 1.3
2002-Jul-09 Tue 18.22 18.4 18.22 ### 74.2 74.2 0.0
2002-Jul-08 Mon 18.27 18.43 ### 18.21 30.5 30.5 ###
2002-Jul-05 Fri ### ### ### 18.21 1,460,383 0 23.3 23.3 ###
2002-Jul-04 Thu ### ### ### 18.44 1,199,624 0 ### ### 1.3
2002-Jul-03 Wed ### ### ### ### ### ### 0.0
2002-Jul-02 Tue 19.24 19.24 ### 19.2 ### ### ###
2002-Jul-01 Mon 19.46 19.46 ### 19.25 397,229 ### 29.1 29.1 1.4
2002-Jun-28 Fri 19.43 19.49 19.28 19.49 64.7 64.7 1.4
2002-Jun-27 Thu 19.2 19.45 ### ### 715,274 ### ### ### 0.0
2002-Jun-26 Wed ### ### ### ### ### ### 0.0
2002-Jun-25 Tue 19.54 19.54 19.26 19.45 ### ### ###
2002-Jun-24 Mon ### ### 19.25 19.58 442,174 4,255,924 83.4 83.4 1.4
2002-Jun-21 Fri 19.5 19.5 19.2 ### ### ### 0.0
2002-Jun-20 Thu 19.52 ### 19.48 19.52 73.2 73.2 1.4
2002-Jun-19 Wed 19.4 19.7 ### 19.55 80.9 80.9 ###
2002-Jun-18 Tue 19.47 19.47 ### ### 434,524 ### 34.8 34.8 0.0
2002-Jun-17 Mon 19.45 19.56 19.41 19.47 354,646 6,910,277 ### ### ###
2002-Jun-14 Fri 19.7 19.74 19.45 19.53 ### ### ###
2002-Jun-13 Thu ### ### ### 19.72 ### ### 1.4
2002-Jun-12 Wed ### ### 19.89 ### 3,113,754 30,966,283 ### ### 0.0
2002-Jun-11 Tue ### 20.47 ### 20.45 ### ### ###
2002-Jun-07 Fri 19.8 ### 19.8 ### 747,128 ### 77.9 77.9 0.0
2002-Jun-06 Thu 19.7 19.81 ### 19.8 ### ### 1.4
2002-Jun-05 Wed ### 19.75 ### ### 73.4 73.4 0.0
2002-Jun-04 Tue 19.7 19.77 19.55 ### 352,079 6,921,873 38.2 38.2 0.0
2002-Jun-03 Mon ### 19.79 ### 19.75 ### ### ###
2002-May-31 Fri 19.55 19.7 19.43 ### 347,349 6,795,883 70.6 70.6 0.0
2002-May-30 Thu ### ### 19.52 ### 1,162,027 11,341,383 71.0 71.0 0.0
2002-May-29 Wed ### ### 19.53 19.59 471,984 4,608,923 28.7 28.7 ###
2002-May-28 Tue ### 19.73 19.55 19.72 73.7 73.7 1.4
2002-May-27 Mon 19.85 ### ### 19.7 27.8 27.8 1.4
2002-May-24 Fri ### ### 19.81 ### 65.4 65.4 0.0
2002-May-23 Thu 19.74 20 ### 19.89 891,982 8,919,820 80.6 80.6 ###
2002-May-22 Wed ### 19.78 19.55 19.75 790,586 15,546,873 ### ### ###
2002-May-21 Tue ### ### 19.51 19.57 506,055 ### 35.8 35.8 1.4
2002-May-20 Mon ### 19.7 19.57 ### 381,878 7,498,174 31.7 31.7 0.0
2002-May-17 Fri ### 19.75 ### ### 1,574,447 ### 26.2 26.2 0.0
2002-May-16 Thu 19.47 19.79 19.47 19.71 ### ### 1.4
2002-May-15 Wed 19.5 19.5 19.41 19.46 31.3 31.3 ###
2002-May-14 Tue 19.24 19.48 19.22 19.44 80.0 80.0 1.4
2002-May-13 Mon ### ### 19.21 19.21 586,958 ### ### ### 1.4
2002-May-10 Fri 19.54 ### 19.4 19.43 ### ### 1.4
2002-May-09 Thu ### ### 19.5 ### 548,681 ### ### ### 0.0
2002-May-08 Wed 19.54 19.7 19.54 19.7 537,022 10,536,371 76.1 76.1 1.4
2002-May-07 Tue 19.4 ### 19.2 19.54 1,396,658 ### ### ### 1.4
2002-May-06 Mon ### ### 19.42 ### ### ### 0.0
2002-May-03 Fri ### ### 19.55 ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 363,272 0 ### ### 0.0
2002-May-01 Wed 19.46 19.49 19.25 ### 415,146 8,041,378 30.7 30.7 0.0
2002-Apr-30 Tue ### 19.5 ### 19.45 84.9 84.9 ###
2002-Apr-29 Mon 19.4 19.48 19.2 ### 472,847 ### ### ### 0.0
2002-Apr-26 Fri 19.4 19.48 19.4 19.45 69.5 69.5 ###
2002-Apr-24 Wed ### 19.46 ### 19.4 693,374 6,746,529 79.6 79.6 1.4
2002-Apr-23 Tue ### 19.45 ### ### 1,480,076 ### ### ### 0.0
2002-Apr-22 Mon ### 19.4 ### ### 78.0 78.0 0.0
2002-Apr-19 Fri ### 19.22 ### 19.21 505,421 ### ### ### 1.4
2002-Apr-18 Thu ### ### ### ### 70.2 70.2 0.0
2002-Apr-17 Wed 18.8 ### 18.8 ### 77.4 77.4 0.0
2002-Apr-16 Tue 18.44 18.88 18.44 18.76 ### ### ###
2002-Apr-15 Mon 18.41 18.57 18.41 18.5 74.2 74.2 ###
2002-Apr-12 Fri ### 18.44 18.23 18.43 494,871 9,073,459 76.2 76.2 ###
2002-Apr-11 Thu 18.51 18.51 18.26 ### 465,652 ### ### ### 0.0
2002-Apr-10 Wed ### 18.4 ### ### 881,987 8,114,280 ### ### 0.0
2002-Apr-09 Tue ### ### ### ### ### ### 0.0
2002-Apr-08 Mon ### ### ### ### 25.0 25.0 0.0
2002-Apr-05 Fri ### 18.52 18.25 18.27 1,045,345 ### ### ### ###
2002-Apr-04 Thu ### 18.4 ### ### ### ### 0.0
2002-Apr-03 Wed 18.22 ### ### 18.2 358,744 0 ### ### ###
2002-Apr-02 Tue 18.25 ### ### ### 441,744 0 40.0 40.0 0.0
2002-Mar-28 Thu ### ### ### 18.28 ### ### 1.3
2002-Mar-27 Wed ### 18.45 18.29 ### ### ### 0.0
2002-Mar-26 Tue 18.5 18.5 18.25 ### 30.4 30.4 0.0
2002-Mar-25 Mon ### 18.85 ### ### 539,386 ### ### ### 0.0
2002-Mar-22 Fri 18.49 18.7 18.47 ### 227,678 ### 74.3 74.3 0.0
2002-Mar-21 Thu 18.29 18.58 18.2 18.52 ### ### 1.3
2002-Mar-20 Wed 18.42 ### 18.25 ### 28.5 28.5 0.0
2002-Mar-19 Tue 18.21 18.42 18.21 18.41 ### ### ###
2002-Mar-18 Mon ### 18.28 ### 18.23 ### ### 1.3
2002-Mar-15 Fri 18.076 18.076 ### ### 37.6 37.6 0.0
2002-Mar-14 Thu 18.2 18.2 ### ### 31.8 31.8 0.0
2002-Mar-13 Wed ### ### ### 18.2 263,272 0 ### ### ###
2002-Mar-12 Tue ### ### ### ### 219,687 0 76.8 76.8 0.0
2002-Mar-11 Mon ### ### 17.89 ### 326,823 ### 74.0 74.0 0.0
2002-Mar-08 Fri ### ### ### ### 26.0 26.0 0.0
2002-Mar-07 Thu ### ### ### ### ### ### 0.0
2002-Mar-06 Wed 18.055 ### 18.055 ### 453,070 4,090,089 70.9 70.9 0.0
2002-Mar-05 Tue 18.21 ### ### ### 728,980 0 ### ### 0.0
2002-Mar-04 Mon ### ### ### 18.21 ### ### ###
2002-Mar-01 Fri ### ### ### 18.259 520,455 0 ### ### 1.3
2002-Feb-28 Thu ### ### ### ### 75.9 75.9 0.0
2002-Feb-27 Wed 17.959 ### 17.75 ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### ### ### 0.0
2002-Feb-25 Mon 17.982 ### ### ### 74.3 74.3 0.0
2002-Feb-22 Fri 17.8 ### 17.75 17.8 274,155 2,433,125 ### ### ###
2002-Feb-21 Thu 17.826 ### 17.75 17.772 33.1 33.1 ###
2002-Feb-20 Wed 17.827 17.89 17.7 17.8 ### ### ###
2002-Feb-19 Tue ### ### 17.88 ### ### ### 0.0
2002-Feb-18 Mon ### ### 17.76 ### ### ### 0.0
2002-Feb-15 Fri 18.25 18.25 17.85 ### 23.6 23.6 0.0
2002-Feb-14 Thu 18.2 18.24 ### ### 378,886 3,455,440 34.7 34.7 0.0
2002-Feb-13 Wed ### 18.2 ### ### 32.5 32.5 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### 18.21 ### ### 415,228 3,780,650 ### ### 0.0
2002-Feb-08 Fri 17.671 ### ### ### 594,025 0 ### ### 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### 17.958 665,923 0 21.1 21.1 1.3
2002-Feb-05 Tue ### ### 18.22 ### ### ### 0.0
2002-Feb-04 Mon 18.4 18.49 18.4 18.422 466,674 ### 69.9 69.9 1.3
2002-Feb-01 Fri ### 18.7 18.45 18.5 ### ### ###
2002-Jan-31 Thu 18.55 ### 18.46 18.581 ### ### 1.3
2002-Jan-30 Wed 18.647 18.647 ### ### 29.0 29.0 0.0
2002-Jan-29 Tue ### 18.74 ### 18.74 ### ### 1.3
2002-Jan-28 Mon 18.389 18.389 18.389 18.389 0 ###
2002-Jan-25 Fri ### ### ### 18.389 3,993,879 0 ### ### ###
2002-Jan-24 Thu 18.623 18.7 18.51 ### ### ### 0.0
2002-Jan-23 Wed ### 18.82 18.57 ### 70.3 70.3 0.0
2002-Jan-22 Tue ### ### ### ### ### ### 0.0
2002-Jan-21 Mon ### 18.23 ### ### ### ### 0.0
2002-Jan-18 Fri ### ### ### ### 1,489,245 0 71.4 71.4 0.0
2002-Jan-17 Thu ### ### ### ### 29.5 29.5 0.0
2002-Jan-16 Wed 18.2 ### ### 18.2 ### ### ###
2002-Jan-15 Tue 18.145 18.145 ### ### 989,370 8,976,059 ### ### 0.0
2002-Jan-14 Mon ### 18.2 ### ### 79.8 79.8 0.0
2002-Jan-11 Fri 17.75 ### 17.7 ### 79.5 79.5 0.0
2002-Jan-10 Thu 17.545 ### 17.54 ### 73.6 73.6 0.0
2002-Jan-09 Wed ### 17.8 17.59 17.59 749,926 13,269,940 ### ### ###
2002-Jan-08 Tue ### ### ### 17.674 ### ### 1.3
2002-Jan-07 Mon 18.041 ### 17.8 ### 779,089 ### 30.8 30.8 0.0
2002-Jan-04 Fri ### ### ### ### 960,728 0 ### ### 0.0
2002-Jan-03 Thu 18.82 18.89 18.5 18.55 495,177 ### 21.4 21.4 1.3
2002-Jan-02 Wed 18.582 18.85 18.45 18.79 ### ### 1.3
2001-Dec-31 Mon 18.881 ### 18.58 ### ### ### 0.0
2001-Dec-28 Fri 18.8 ### 18.76 18.84 ### ### 1.3
2001-Dec-27 Thu 18.25 18.89 18.25 ### 626,523 ### ### ### 0.0
2001-Dec-24 Mon ### 18.26 ### 18.2 330,825 ### ### ### ###
2001-Dec-21 Fri 17.829 18.2 17.829 ### ### ### 0.0
2001-Dec-20 Thu 17.727 ### ### 17.84 ### ### 1.3
2001-Dec-19 Wed 17.57 17.77 17.43 ### 622,387 ### ### ### 0.0
2001-Dec-18 Tue ### ### 17.24 17.55 559,059 4,819,088 ### ### ###
2001-Dec-17 Mon 17.2 17.42 ### 17.22 75.4 75.4 1.2
2001-Dec-14 Fri ### 17.43 17.084 17.084 493,546 8,517,123 ### ### ###
2001-Dec-13 Thu 17.7 17.7 ### ### 419,647 3,713,875 ### ### 0.0
2001-Dec-12 Wed ### 17.82 ### 17.5 ### ### 1.3
2001-Dec-11 Tue ### ### ### ### ### ### 0.0
2001-Dec-10 Mon ### ### ### 17.126 ### ### ###
2001-Dec-07 Fri ### ### 16.89 ### 750,073 ### 75.4 75.4 0.0
2001-Dec-06 Thu ### ### 16.8 ### 20.0 20.0 0.0
2001-Dec-05 Wed ### ### ### 17.2 79.0 79.0 1.2
2001-Dec-04 Tue 16.75 ### ### ### 658,875 0 ### ### 0.0
2001-Dec-03 Mon 16.8 16.85 ### 16.74 911,623 7,680,423 39.0 39.0 1.2
2001-Nov-30 Fri ### ### ### 16.744 ### ### ###
2001-Nov-29 Thu ### ### ### ### ### ### 0.0
2001-Nov-28 Wed 16.581 16.79 16.56 ### 1,452,824 24,225,840 69.4 69.4 0.0
2001-Nov-27 Tue 16.75 16.8 ### 16.549 28.4 28.4 1.2
2001-Nov-26 Mon 16.942 ### 16.54 ### 2,951,826 ### ### ### 0.0
2001-Nov-23 Fri 17.25 17.5 17.25 ### 586,576 10,191,758 ### ### 0.0
2001-Nov-22 Thu 17.24 17.24 ### 17.2 29.3 29.3 1.2
2001-Nov-21 Wed 17.178 17.28 ### 17.22 610,286 5,272,871 ### ### 1.2
2001-Nov-20 Tue ### 17.45 ### ### 524,052 4,572,353 ### ### 0.0
2001-Nov-19 Mon 17.5 17.5 16.87 ### 1,076,321 18,496,576 ### ### 0.0
2001-Nov-16 Fri ### 17.84 17.41 17.41 ### ### ###
2001-Nov-15 Thu ### 17.7 17.51 ### ### ### 0.0
2001-Nov-14 Wed ### ### ### 17.583 393,781 0 76.7 76.7 1.3
2001-Nov-13 Tue ### ### ### 17.29 ### ### ###
2001-Nov-12 Mon 17.43 17.58 ### ### 575,388 ### 30.0 30.0 0.0
2001-Nov-09 Fri ### 17.76 ### ### 501,326 4,451,774 ### ### 0.0
2001-Nov-08 Thu ### 17.89 ### ### 66.0 66.0 0.0
2001-Nov-07 Wed ### 17.72 ### ### ### ### 0.0
2001-Nov-06 Tue 16.78 ### 16.77 ### 1,336,445 ### 92.7 92.7 0.0
2001-Nov-05 Mon 16.58 16.78 16.55 16.75 82.8 82.8 ###
2001-Nov-02 Fri ### 16.72 ### 16.58 856,089 ### ### ### 1.2
2001-Nov-01 Thu ### ### ### ### 33.1 33.1 0.0
2001-Oct-31 Wed ### ### ### ### ### ### 0.0
2001-Oct-30 Tue 16.25 16.27 ### 16.25 269,759 2,194,489 ### ### ###
2001-Oct-29 Mon ### ### ### 16.25 75.4 75.4 ###
2001-Oct-26 Fri ### ### ### ### 1,997,140 0 ### ### 0.0
2001-Oct-25 Thu 15.8 ### 15.7 ### 74.0 74.0 0.0
2001-Oct-24 Wed 15.8 ### ### ### 354,571 0 ### ### 0.0
2001-Oct-23 Tue 15.82 15.85 15.73 15.8 599,755 ### 32.0 32.0 1.1
2001-Oct-22 Mon 15.8 ### 15.71 15.74 286,921 ### 27.5 27.5 1.1
2001-Oct-19 Fri ### ### ### 15.72 168,688 0 21.4 21.4 1.1
2001-Oct-18 Thu ### ### ### 15.8 331,172 0 ### ### 1.1
2001-Oct-17 Wed ### ### 15.73 ### 613,178 4,822,644 ### ### 0.0
2001-Oct-16 Tue 15.7 ### ### ### 389,587 0 29.9 29.9 0.0
2001-Oct-15 Mon 15.75 15.75 ### ### ### ### 0.0
2001-Oct-12 Fri ### ### 15.74 15.78 288,041 2,266,882 ### ### 1.1
2001-Oct-11 Thu ### ### 15.78 ### ### ### 0.0
2001-Oct-10 Wed ### ### ### ### 84.8 84.8 0.0
2001-Oct-09 Tue ### 15.73 15.52 ### 637,025 ### 70.5 70.5 0.0
2001-Oct-08 Mon 15.27 ### 15.27 ### 295,956 2,259,624 87.6 87.6 0.0
2001-Oct-05 Fri 15.5 ### ### ### ### ### 0.0
2001-Oct-04 Thu ### 15.78 15.47 ### 825,672 12,901,125 23.2 23.2 0.0
2001-Oct-03 Wed ### 15.89 ### ### 2,258,180 17,941,240 82.0 82.0 0.0
2001-Oct-02 Tue 15.242 ### ### ### ### ### 0.0
2001-Oct-01 Mon 15.227 ### 15.227 15.27 208,020 ### 74.9 74.9 ###
2001-Sep-28 Fri 14.7 ### 14.7 ### 926,723 ### 81.3 81.3 0.0
2001-Sep-27 Thu 14.445 14.82 14.445 ### 78.8 78.8 0.0
2001-Sep-26 Wed ### 14.58 ### 14.387 ### ### 1.0
2001-Sep-25 Tue 14.2 ### 14.2 ### ### ### 0.0
2001-Sep-24 Mon ### 14.2 ### 14.2 ### ### 1.0
2001-Sep-21 Fri ### 14.21 ### ### ### ### 0.0
2001-Sep-20 Thu ### ### ### ### 40.8 40.8 0.0
2001-Sep-19 Wed ### ### ### ### ### ### 0.0
2001-Sep-18 Tue ### 14.45 ### ### ### ### 0.0
2001-Sep-17 Mon ### ### ### ### 2,368,123 0 ### ### 0.0
2001-Sep-14 Fri ### ### 14.5 ### ### ### 0.0
2001-Sep-13 Thu 14.858 ### 14.77 ### 1,741,851 ### 71.6 71.6 0.0
2001-Sep-12 Wed 14.4 14.628 ### 14.628 77.6 77.6 1.0
2001-Sep-11 Tue ### ### 14.75 14.85 70.9 70.9 ###
2001-Sep-10 Mon 14.341 14.75 ### 14.73 84.9 84.9 1.1
2001-Sep-07 Fri 14.549 14.55 ### 14.47 ### ### ###
2001-Sep-06 Thu 14.759 14.8 14.53 14.58 936,742 13,737,321 ### ### ###
2001-Sep-05 Wed 14.953 ### ### 14.82 ### ### 1.1
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon ### 15.2 ### 15.045 976,153 ### 77.0 77.0 1.1
2001-Aug-31 Fri ### ### ### ### 87.1 87.1 0.0
2001-Aug-30 Thu ### ### ### ### 540,776 0 74.7 74.7 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 76.1 76.1 0.0
2001-Aug-27 Mon ### ### 13.89 ### 76.8 76.8 0.0
2001-Aug-24 Fri ### ### ### ### 281,255 0 71.8 71.8 0.0
2001-Aug-23 Thu ### ### ### ### 391,446 0 23.9 23.9 0.0
2001-Aug-22 Wed ### ### 13.88 ### 333,541 2,314,774 79.4 79.4 0.0
2001-Aug-21 Tue ### ### 13.79 ### 299,188 ### ### ### 0.0
2001-Aug-20 Mon ### ### 13.8 13.8 387,548 2,674,081 ### ### 1.0
2001-Aug-17 Fri 14.173 14.2 ### ### 25.9 25.9 0.0
2001-Aug-16 Thu ### 14.23 ### 14.2 466,159 3,316,721 80.6 80.6 1.0
2001-Aug-15 Wed 14.254 14.4 14.22 14.22 240,882 3,447,021 38.1 38.1 1.0
2001-Aug-14 Tue 14.25 ### 14.22 ### 75.9 75.9 0.0
2001-Aug-13 Mon ### ### 14.25 ### 461,984 ### 73.1 73.1 0.0
2001-Aug-10 Fri ### 14.49 14.25 ### 269,551 3,873,447 29.4 29.4 0.0
2001-Aug-09 Thu ### 14.43 14.2 14.43 891,785 ### ### ### ###
2001-Aug-08 Wed 14.2 14.28 ### 14.28 ### ### ###
2001-Aug-07 Tue ### ### ### 14.179 1,020,455 0 26.7 26.7 1.0
2001-Aug-06 Mon 14.048 14.4 14.048 ### 360,389 5,126,173 87.0 87.0 0.0
2001-Aug-03 Fri 14.21 14.25 ### ### 464,156 ### ### ### 0.0
2001-Aug-02 Thu ### 14.23 13.83 ### 1,214,084 ### 81.4 81.4 0.0
2001-Aug-01 Wed 13.987 ### 13.75 13.85 25.2 25.2 ###
2001-Jul-31 Tue 13.75 ### 13.71 13.941 ### ### 1.0
2001-Jul-30 Mon 13.7 ### ### 13.75 ### ### 1.0
2001-Jul-27 Fri 13.383 13.7 ### ### 2,143,358 ### ### ### 0.0
2001-Jul-26 Thu ### 13.7 13.27 ### 18.0 18.0 0.0
2001-Jul-25 Wed 13.83 ### ### ### 713,888 0 32.8 32.8 0.0
2001-Jul-24 Tue 13.71 ### ### 13.8 82.6 82.6 1.0
2001-Jul-23 Mon 13.8 13.86 ### ### ### ### 0.0
2001-Jul-20 Fri ### ### 13.75 13.8 ### ### 1.0
2001-Jul-19 Thu ### 14.21 ### 14.042 487,776 3,465,648 30.0 30.0 ###
2001-Jul-18 Wed ### 14.43 ### ### 31.1 31.1 0.0
2001-Jul-17 Tue ### ### ### 14.28 82.0 82.0 ###
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### ### ### ### ### 0.0
2001-Jul-12 Thu ### ### ### 14.077 ### ### 1.0
2001-Jul-11 Wed ### 14.2 ### ### 1,421,656 10,093,757 ### ### 0.0
2001-Jul-10 Tue ### 14.2 ### ### 975,851 6,928,542 26.6 26.6 0.0
2001-Jul-09 Mon ### ### ### 14.2 74.5 74.5 1.0
2001-Jul-06 Fri ### ### ### 14.2 680,726 0 ### ### 1.0
2001-Jul-05 Thu 14.25 14.26 ### ### 786,250 ### 28.0 28.0 0.0
2001-Jul-04 Wed 14.841 14.841 ### ### ### ### 0.0
2001-Jul-03 Tue 14.73 ### ### 14.785 69.1 69.1 ###
2001-Jul-02 Mon ### 14.78 14.5 14.75 ### ### ###
2001-Jun-29 Fri 14.77 14.89 14.56 14.89 2,785,551 ### ### ### ###
2001-Jun-28 Thu 14.85 14.85 14.7 14.76 28.9 28.9 1.1
2001-Jun-27 Wed ### ### 14.89 ### 742,380 ### ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 549,576 0 26.2 26.2 0.0
2001-Jun-25 Mon ### 15.43 ### ### ### ### 0.0
2001-Jun-22 Fri 15.44 15.47 ### ### 497,922 3,851,426 ### ### 0.0
2001-Jun-21 Thu 15.45 15.45 15.28 15.4 507,976 7,805,051 33.2 33.2 ###
2001-Jun-20 Wed ### 15.389 ### 15.389 678,027 5,217,078 ### ### ###
2001-Jun-19 Tue ### ### ### 15.26 ### ### ###
2001-Jun-18 Mon 15.21 15.26 ### ### 527,781 ### ### ### 0.0
2001-Jun-15 Fri ### 15.349 ### 15.349 69.9 69.9 ###
2001-Jun-14 Thu ### ### 15.21 15.383 ### ### 1.1
2001-Jun-13 Wed 15.7 15.75 15.59 15.59 ### ### ###
2001-Jun-12 Tue ### 15.82 ### 15.7 2,438,852 ### 76.2 76.2 ###
2001-Jun-11 Mon 15.723 15.723 15.723 15.723 0 ###
2001-Jun-08 Fri ### ### 15.7 15.723 ### ### ###
2001-Jun-07 Thu ### ### 15.73 16.22 951,054 ### 82.7 82.7 1.2
2001-Jun-06 Wed ### ### 15.86 ### 76.1 76.1 0.0
2001-Jun-05 Tue ### ### 15.75 15.85 36.6 36.6 1.1
2001-Jun-04 Mon ### ### ### ### ### ### 0.0
2001-Jun-01 Fri 15.45 15.7 15.42 ### 1,039,683 ### 77.5 77.5 0.0
2001-May-31 Thu 15.22 15.44 15.2 ### 82.7 82.7 0.0
2001-May-30 Wed ### ### 15.21 15.24 292,322 ### 36.0 36.0 1.1
2001-May-29 Tue ### 15.4 ### 15.388 ### ### ###
2001-May-28 Mon ### ### 15.21 15.27 ### ### ###
2001-May-25 Fri 15.41 15.45 ### ### 322,875 ### 32.0 32.0 0.0
2001-May-24 Thu 15.4 15.46 ### 15.41 879,084 ### ### ### ###
2001-May-23 Wed ### 15.52 ### 15.48 932,929 7,239,529 87.4 87.4 1.1
2001-May-22 Tue 15.2 15.2 ### ### 38.9 38.9 0.0
2001-May-21 Mon 15.051 15.2 ### 15.2 343,952 ### 74.7 74.7 1.1
2001-May-18 Fri 15.252 15.252 ### ### 27.4 27.4 0.0
2001-May-17 Thu 15.345 ### ### ### 1,536,226 0 ### ### 0.0
2001-May-16 Wed 15.2 15.4 ### 15.278 688,574 ### ### ### ###
2001-May-15 Tue ### 15.27 ### ### ### ### 0.0
2001-May-14 Mon 14.7 ### ### ### 1,013,953 0 87.0 87.0 0.0
2001-May-11 Fri ### ### 14.58 14.7 31.7 31.7 ###
2001-May-10 Thu ### ### ### 14.77 1,174,354 0 ### ### 1.1
2001-May-09 Wed 14.55 ### 14.55 14.88 2,064,640 15,020,256 86.5 86.5 1.1
2001-May-08 Tue ### 14.42 ### 14.4 ### ### 1.0
2001-May-07 Mon 13.953 ### 13.87 ### 32.7 32.7 0.0
2001-May-04 Fri ### ### 13.7 ### ### ### 0.0
2001-May-03 Thu ### ### 13.73 13.73 ### ### ###
2001-May-02 Wed ### ### 13.78 ### 596,989 4,113,254 30.1 30.1 0.0
2001-May-01 Tue ### ### 13.88 13.89 ### ### 1.0
2001-Apr-30 Mon ### ### 13.78 ### 408,452 ### ### ### 0.0
2001-Apr-27 Fri 13.73 ### 13.73 ### ### ### 0.0
2001-Apr-26 Thu 13.47 13.75 13.47 13.72 ### ### ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 13.58 13.59 ### ### ### ### 0.0
2001-Apr-23 Mon 13.5 ### 13.45 13.59 190,424 ### ### ### ###
2001-Apr-20 Fri 13.5 ### 13.46 ### ### ### 0.0
2001-Apr-19 Thu ### ### 13.43 13.48 1,131,980 7,601,245 ### ### 1.0
2001-Apr-18 Wed ### 13.58 13.4 13.4 1,501,558 ### ### ### 1.0
2001-Apr-17 Tue ### ### 13.4 13.473 29.8 29.8 1.0
2001-Apr-16 Mon 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-13 Fri 13.55 13.55 13.55 13.55 0 1.0
2001-Apr-12 Thu ### ### 13.45 13.55 26.5 26.5 1.0
2001-Apr-11 Wed ### 13.73 13.55 ### 966,346 13,180,959 33.1 33.1 0.0
2001-Apr-10 Tue 13.658 ### 13.58 ### ### ### 0.0
2001-Apr-09 Mon 13.75 13.76 13.56 ### ### ### 0.0
2001-Apr-06 Fri 13.88 13.88 ### 13.73 27.6 27.6 ###
2001-Apr-05 Thu 13.8 ### 13.75 13.76 ### ### 1.0
2001-Apr-04 Wed ### 13.87 13.7 13.85 73.8 73.8 ###
2001-Apr-03 Tue ### ### 13.88 13.88 896,873 ### 26.1 26.1 ###
2001-Apr-02 Mon 13.8 ### 13.8 ### 661,122 4,561,741 ### ### 0.0
2001-Mar-30 Fri 13.75 ### ### 13.8 1,249,446 0 72.9 72.9 1.0
2001-Mar-29 Thu 13.5 ### 13.5 13.677 1,046,559 7,064,273 ### ### ###
2001-Mar-28 Wed ### ### 13.46 13.5 31.1 31.1 1.0
2001-Mar-27 Tue 13.41 ### 13.41 13.5 373,575 2,504,820 73.8 73.8 1.0
2001-Mar-26 Mon ### ### ### ### 953,629 0 ### ### 0.0
2001-Mar-23 Fri 13.29 ### ### 13.243 39.2 39.2 0.9
2001-Mar-22 Thu ### ### 13.26 ### 1,323,455 ### ### ### 0.0
2001-Mar-21 Wed 13.383 ### ### ### 1,156,179 0 82.5 82.5 0.0
2001-Mar-20 Tue ### 13.48 13.28 13.48 ### ### 1.0
2001-Mar-19 Mon ### ### 13.246 13.246 ### ### ###
2001-Mar-16 Fri ### ### 13.27 ### 792,279 5,256,771 ### ### 0.0
2001-Mar-15 Thu 13.252 ### 13.21 ### 1,290,171 8,521,579 ### ### 0.0
2001-Mar-14 Wed 13.5 13.5 ### ### 30.4 30.4 0.0
2001-Mar-13 Tue 13.2 13.58 13.2 ### 84.2 84.2 0.0
2001-Mar-12 Mon 13.184 ### ### ### 83.7 83.7 0.0
2001-Mar-09 Fri ### ### ### 13.2 31,442,929 0 84.2 84.2 0.9
2001-Mar-08 Thu 13.88 ### 13.8 13.88 29,164,272 201,233,476 ### ### ###
2001-Mar-07 Wed 13.7 ### ### 13.83 75.6 75.6 1.0
2001-Mar-06 Tue ### ### ### ### ### ### 0.0
2001-Mar-05 Mon 14.2 14.26 ### ### 377,648 ### 30.4 30.4 0.0
2001-Mar-02 Fri 14.349 14.4 14.2 14.23 25.2 25.2 ###
2001-Mar-01 Thu ### 14.4 14.25 ### ### ### 0.0
2001-Feb-28 Wed 14.381 ### ### ### 197,485 0 ### ### 0.0
2001-Feb-27 Tue ### ### 14.4 14.42 339,523 ### 29.3 29.3 ###
2001-Feb-26 Mon 14.555 14.56 14.47 14.48 714,220 ### ### ### 1.0
2001-Feb-23 Fri ### ### 14.52 14.58 ### ### ###
2001-Feb-22 Thu 14.7 14.71 ### ### 33.6 33.6 0.0
2001-Feb-21 Wed 14.689 14.87 ### 14.75 75.3 75.3 ###
2001-Feb-20 Tue ### 14.76 14.55 14.75 ### ### ###
2001-Feb-19 Mon 14.45 ### 14.45 ### ### ### 0.0
2001-Feb-16 Fri ### 14.46 ### 14.45 472,374 ### 74.3 74.3 1.0
2001-Feb-15 Thu 14.472 14.49 14.4 14.43 ### ### ###
2001-Feb-14 Wed ### 14.5 ### 14.45 75.6 75.6 1.0
2001-Feb-13 Tue ### 14.47 ### ### 844,572 6,110,478 84.5 84.5 0.0
2001-Feb-12 Mon ### ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 298,040 0 35.3 35.3 0.0
2001-Feb-08 Thu 14.155 14.2 ### ### 35.4 35.4 0.0
2001-Feb-07 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Feb-06 Tue 14.2 14.2 ### 14.2 285,288 2,025,544 71.5 71.5 1.0
2001-Feb-05 Mon ### ### ### ### 34.3 34.3 0.0
2001-Feb-02 Fri 14.242 14.242 ### 14.22 1,273,841 9,071,021 40.0 40.0 1.0
2001-Feb-01 Thu ### 14.25 ### 14.23 752,554 5,361,947 71.2 71.2 ###
2001-Jan-31 Wed 14.2 14.25 14.126 14.126 ### ### ###
2001-Jan-30 Tue 14.25 14.25 ### ### 336,254 ### ### ### 0.0
2001-Jan-29 Mon 14.25 14.27 14.2 14.25 845,784 ### 72.4 72.4 1.0
2001-Jan-25 Thu ### 14.25 ### 14.24 679,242 ### 72.3 72.3 1.0
2001-Jan-24 Wed 14.2 14.2 ### ### ### ### 0.0
2001-Jan-23 Tue ### 14.2 ### 14.2 68.1 68.1 1.0
2001-Jan-22 Mon 14.2 14.23 ### 14.2 339,374 2,414,646 ### ### 1.0
2001-Jan-19 Fri ### 14.23 ### ### 453,286 3,225,129 ### ### 0.0
2001-Jan-18 Thu ### ### ### 14.057 62.6 62.6 1.0
2001-Jan-17 Wed ### ### ### ### 1,406,071 0 15.8 15.8 0.0
2001-Jan-16 Tue ### ### ### ### 1,436,786 0 ### ### 0.0
2001-Jan-15 Mon 14.2 14.75 14.2 14.5 1,807,223 26,159,552 90.5 90.5 1.0
2001-Jan-12 Fri ### 14.172 ### 14.172 311,281 ### ### ### 1.0
2001-Jan-11 Thu ### ### ### ### ### ### 0.0
2001-Jan-10 Wed ### ### ### 13.88 ### ### ###
2001-Jan-09 Tue ### ### 13.7 13.7 352,121 2,412,028 22.3 22.3 1.0
2001-Jan-08 Mon ### ### 13.88 ### 73.7 73.7 0.0
2001-Jan-05 Fri 13.955 ### 13.81 ### 225,520 ### 72.0 72.0 0.0
2001-Jan-04 Thu ### ### 13.72 ### 384,589 2,638,280 ### ### 0.0
2001-Jan-03 Wed ### ### ### ### 305,553 0 ### ### 0.0
2001-Jan-02 Tue ### ### 13.86 ### ### ### 0.0
2001-Jan-01 Mon ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-29 Fri ### ### 13.721 13.721 534,758 ### 16.8 16.8 ###
2000-Dec-28 Thu 13.82 ### 13.8 ### 438,745 3,027,340 ### ### 0.0
2000-Dec-27 Wed 13.77 13.88 13.77 13.82 718,228 ### ### ### 1.0
2000-Dec-26 Tue 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-25 Mon 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-22 Fri 13.75 13.85 13.75 13.77 301,421 ### ### ### ###
2000-Dec-21 Thu 13.58 13.77 13.5 13.76 81.8 81.8 1.0
2000-Dec-20 Wed ### 13.77 ### 13.7 145,388 ### 79.4 79.4 1.0
2000-Dec-19 Tue ### 13.7 ### ### ### ### 0.0
2000-Dec-18 Mon 13.383 ### ### 13.58 84.0 84.0 ###
2000-Dec-15 Fri ### 13.45 ### ### 275,579 ### ### ### 0.0
2000-Dec-14 Thu ### 13.4 13.22 13.26 265,951 ### ### ### 0.9
2000-Dec-13 Wed 13.56 ### ### ### ### ### 0.0
2000-Dec-12 Tue ### ### ### 13.583 508,386 0 ### ### ###
2000-Dec-11 Mon 13.255 ### ### ### 475,075 0 ### ### 0.0
2000-Dec-08 Fri ### ### ### 13.26 ### ### 0.9
2000-Dec-07 Thu 13.242 13.48 13.23 13.23 ### ### 0.9
2000-Dec-06 Wed ### 13.7 13.25 ### 701,929 ### ### ### 0.0
2000-Dec-05 Tue 13.41 13.77 13.41 13.7 1,017,854 ### 83.2 83.2 1.0
2000-Dec-04 Mon ### 13.4 ### 13.4 82.9 82.9 1.0
2000-Dec-01 Fri 13.158 13.45 13.158 13.25 ### ### ###
2000-Nov-30 Thu ### 13.5 ### 13.25 78.7 78.7 ###
2000-Nov-29 Wed ### ### ### ### ### ### 0.0
2000-Nov-28 Tue ### 13.2 ### 13.2 78.9 78.9 0.9
2000-Nov-27 Mon ### ### ### ### 2,515,320 0 82.1 82.1 0.0
2000-Nov-24 Fri ### ### ### 13.26 69.0 69.0 0.9
2000-Nov-23 Thu ### 13.25 ### ### ### ### 0.0
2000-Nov-22 Wed ### 13.2 ### ### ### ### 0.0
2000-Nov-21 Tue 13.026 ### 13.026 ### 578,058 ### 75.1 75.1 0.0
2000-Nov-20 Mon ### ### ### ### 35.1 35.1 0.0
2000-Nov-17 Fri ### ### ### ### 356,277 0 34.5 34.5 0.0
2000-Nov-16 Thu ### ### ### ### 301,387 0 ### ### 0.0
2000-Nov-15 Wed ### ### ### 13.121 383,821 0 ### ### 0.9
2000-Nov-13 Mon ### 13.24 ### 13.21 1,108,184 7,336,178 ### ### ###
2000-Nov-10 Fri ### 13.2 ### ### 74.7 74.7 0.0
2000-Nov-09 Thu 12.559 ### 12.559 ### 90.3 90.3 0.0
2000-Nov-08 Wed 12.29 ### 12.29 ### 87.0 87.0 0.0
2000-Nov-07 Tue 12.2 ### ### ### 819,575 0 69.3 69.3 0.0
2000-Nov-06 Mon 12.072 ### ### ### 504,359 0 75.4 75.4 0.0
2000-Nov-03 Fri ### ### ### ### ### ### 0.0
2000-Nov-02 Thu ### 12.22 ### ### 68.9 68.9 0.0
2000-Nov-01 Wed ### 12.2 ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### ### ### 0.0
2000-Oct-30 Mon 12.26 ### 12.22 12.22 689,474 4,212,686 ### ### 0.9
2000-Oct-27 Fri 12.2 ### ### 12.26 ### ### 0.9
2000-Oct-26 Thu ### 12.21 ### ### 645,751 ### ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 1,106,156 0 80.8 80.8 0.0
2000-Oct-24 Tue 11.76 ### 11.71 11.86 78.6 78.6 0.8
2000-Oct-23 Mon 11.781 ### 11.75 11.8 74.3 74.3 0.8
2000-Oct-20 Fri ### 11.8 ### 11.755 ### ### ###
2000-Oct-19 Thu 11.526 ### 11.526 ### 329,342 ### 78.0 78.0 0.0
2000-Oct-18 Wed 11.45 ### 11.45 ### 1,251,851 7,166,846 84.3 84.3 0.0
2000-Oct-17 Tue ### ### 11.52 11.59 479,122 2,759,742 31.3 31.3 0.8
2000-Oct-16 Mon 11.7 11.74 11.58 11.7 339,571 ### 66.4 66.4 0.8
2000-Oct-13 Fri 11.48 11.74 11.48 11.7 601,640 6,985,040 80.3 80.3 0.8
2000-Oct-12 Thu 11.486 11.58 11.47 11.57 548,485 6,321,289 80.5 80.5 ###
2000-Oct-11 Wed 11.4 ### 11.4 ### 336,946 ### ### ### 0.0
2000-Oct-10 Tue 11.47 11.53 11.41 11.44 34.9 34.9 0.8
2000-Oct-09 Mon 11.48 11.52 11.46 11.49 449,027 5,159,320 70.0 70.0 ###
2000-Oct-06 Fri 11.43 ### 11.43 ### 787,129 4,498,442 74.0 74.0 0.0
2000-Oct-05 Thu 11.45 11.5 11.4 11.44 ### ### 0.8
2000-Oct-04 Wed 11.46 11.49 ### 11.45 36.0 36.0 0.8
2000-Oct-03 Tue 11.245 11.45 11.21 11.45 ### ### 0.8
2000-Oct-02 Mon ### ### ### 11.25 135,941 0 ### ### ###
2000-Sep-29 Fri ### 11.25 ### ### 345,777 ### ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 190,283 0 70.7 70.7 0.0
2000-Sep-27 Wed ### ### ### 11.041 187,557 0 ### ### 0.8
2000-Sep-26 Tue ### 11.29 ### ### ### ### 0.0
2000-Sep-25 Mon ### ### ### ### 28.6 28.6 0.0
2000-Sep-22 Fri ### ### ### ### 49.3 49.3 0.0
2000-Sep-21 Thu ### ### ### ### 29.9 29.9 0.0
2000-Sep-20 Wed ### ### ### ### 206,179 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 48.0 48.0 0.0
2000-Sep-18 Mon ### 11.25 ### ### 532,850 2,997,281 ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 860,440 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### 11.24 75.0 75.0 0.8
2000-Sep-13 Wed ### ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### 11.29 ### ### ### 0.0
2000-Sep-11 Mon 11.46 11.46 ### ### ### ### 0.0
2000-Sep-08 Fri 11.5 11.55 11.46 11.46 133,880 1,540,289 32.8 32.8 0.8
2000-Sep-07 Thu ### ### 11.45 11.52 171,789 ### 38.2 38.2 0.8
2000-Sep-06 Wed 11.56 ### 11.5 ### 208,243 ### 79.1 79.1 0.0
2000-Sep-05 Tue 11.559 ### 11.55 11.558 ### ### 0.8
2000-Sep-04 Mon 11.549 ### 11.51 11.58 162,948 ### ### ### 0.8
2000-Sep-01 Fri 11.55 ### 11.51 11.588 242,380 ### ### ### 0.8
2000-Aug-31 Thu 11.543 ### 11.45 11.55 77.0 77.0 0.8
2000-Aug-30 Wed 11.575 ### 11.45 11.55 513,272 2,938,482 ### ### 0.8
2000-Aug-29 Tue ### ### 11.55 11.58 38.8 38.8 0.8
2000-Aug-28 Mon 11.7 11.78 11.556 11.556 513,321 5,989,429 ### ### 0.8
2000-Aug-25 Fri 11.42 ### ### 11.59 83.3 83.3 0.8
2000-Aug-24 Thu 11.24 ### 11.22 11.28 ### ### 0.8
2000-Aug-23 Wed 11.21 11.24 11.2 11.23 76.0 76.0 0.8
2000-Aug-22 Tue 11.27 11.28 11.2 11.21 1,074,681 ### 29.8 29.8 ###
2000-Aug-21 Mon 11.25 ### 11.23 11.24 355,557 1,996,452 ### ### 0.8
2000-Aug-18 Fri 11.22 ### ### 11.28 ### ### 0.8
2000-Aug-17 Thu 11.187 ### ### ### 231,677 0 70.7 70.7 0.0
2000-Aug-16 Wed ### ### ### 11.2 407,257 0 ### ### 0.8
2000-Aug-15 Tue ### ### 11.25 ### 1,055,940 ### 76.3 76.3 0.0
2000-Aug-14 Mon ### ### 11.29 ### 486,375 2,745,586 76.5 76.5 0.0
2000-Aug-11 Fri ### ### 11.2 11.28 1,272,680 ### ### ### 0.8
2000-Aug-10 Thu 11.4 11.4 ### ### 30.0 30.0 0.0
2000-Aug-09 Wed 11.52 11.54 ### ### 167,027 963,745 32.7 32.7 0.0
2000-Aug-08 Tue ### 11.45 ### 11.4 73.8 73.8 0.8
2000-Aug-07 Mon 11.4 11.42 ### ### 95,386 544,654 ### ### 0.0
2000-Aug-04 Fri 11.441 11.5 ### 11.4 35.9 35.9 0.8
2000-Aug-03 Thu ### ### 11.53 11.58 34.6 34.6 0.8
2000-Aug-02 Wed 11.44 11.7 ### ### 491,478 2,875,146 81.0 81.0 0.0
2000-Aug-01 Tue ### 11.45 ### 11.44 186,555 1,068,027 72.4 72.4 0.8
2000-Jul-31 Mon 11.42 11.48 ### ### ### ### 0.0
2000-Jul-28 Fri 11.643 11.7 11.4 11.45 25.2 25.2 0.8
2000-Jul-27 Thu ### ### 11.43 ### 76.0 76.0 0.0
2000-Jul-26 Wed 11.55 11.75 11.55 ### ### ### 0.0
2000-Jul-25 Tue ### ### ### ### 187,752 0 ### ### 0.0
2000-Jul-24 Mon 11.626 11.7 ### ### 72.2 72.2 0.0
2000-Jul-21 Fri ### 11.82 ### 11.746 67.1 67.1 ###
2000-Jul-20 Thu 11.8 11.8 ### 11.75 172,841 ### ### ### ###
2000-Jul-19 Wed ### 11.82 ### 11.74 324,550 ### 74.2 74.2 0.8
2000-Jul-18 Tue 11.7 11.82 ### ### 39.8 39.8 0.0
2000-Jul-17 Mon 11.71 11.85 ### 11.7 482,558 2,859,156 ### ### 0.8
2000-Jul-14 Fri ### 11.8 ### 11.79 309,280 1,824,752 ### ### 0.8
2000-Jul-13 Thu ### 11.75 ### 11.7 ### ### 0.8
2000-Jul-12 Wed 11.7 11.73 ### ### 318,754 ### 31.8 31.8 0.0
2000-Jul-11 Tue 11.75 11.78 ### 11.75 ### ### ###
2000-Jul-10 Mon 11.7 11.8 ### 11.8 126,570 ### ### ### 0.8
2000-Jul-07 Fri 11.689 11.7 11.59 ### 361,872 ### ### ### 0.0
2000-Jul-06 Thu 11.576 11.85 11.576 11.7 481,120 5,635,358 67.5 67.5 0.8
2000-Jul-05 Wed ### 11.79 ### 11.75 322,681 ### 63.0 63.0 ###
2000-Jul-04 Tue ### ### ### ### 419,323 0 72.1 72.1 0.0
2000-Jul-03 Mon ### 11.45 ### ### ### ### 0.0
2000-Jun-30 Fri ### 11.45 11.24 ### 1,194,485 ### 58.5 58.5 0.0
2000-Jun-29 Thu ### 11.321 11.25 11.321 486,945 ### 53.2 53.2 0.8
2000-Jun-28 Wed ### ### ### ### 487,029 0 16.8 16.8 0.0
2000-Jun-27 Tue 11.25 11.44 11.25 ### 668,785 ### 68.6 68.6 0.0
2000-Jun-26 Mon 11.24 ### 11.24 11.28 70.5 70.5 0.8
2000-Jun-23 Fri ### ### 11.2 11.246 484,246 2,711,777 ### ### ###
2000-Jun-22 Thu ### ### 11.25 ### ### ### 0.0
2000-Jun-21 Wed 11.25 ### ### ### 219,146 0 ### ### 0.0
2000-Jun-20 Tue ### 11.4 11.25 11.25 ### ### ###
2000-Jun-19 Mon ### 11.4 ### 11.4 ### ### 0.8
2000-Jun-16 Fri ### ### 11.25 11.29 280,058 1,575,326 ### ### ###
2000-Jun-15 Thu 11.4 11.46 ### ### ### ### 0.0
2000-Jun-14 Wed 11.527 11.527 11.45 11.48 516,979 ### ### ### 0.8
2000-Jun-13 Tue 11.58 ### 11.4 ### ### ### 0.0
2000-Jun-12 Mon 11.73 11.73 11.73 11.73 0 0.8
2000-Jun-08 Thu 11.726 11.88 ### 11.788 68.2 68.2 0.8
2000-Jun-07 Wed ### ### 11.721 11.721 257,756 1,510,579 29.1 29.1 0.8
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### 11.82 ### 305,284 1,804,228 74.2 74.2 0.0
2000-Jun-02 Fri ### ### 11.77 11.82 357,948 2,106,523 30.3 30.3 0.8
2000-Jun-01 Thu ### ### ### 11.89 674,578 0 84.9 84.9 ###
2000-May-31 Wed ### 11.8 11.53 ### ### ### 0.0
2000-May-30 Tue 11.4 ### ### 11.588 ### ### 0.8
2000-May-29 Mon ### 11.44 11.25 11.43 ### ### ###
2000-May-26 Fri ### ### ### ### 373,129 0 70.2 70.2 0.0
2000-May-25 Thu ### ### 11.23 ### 77.3 77.3 0.0
2000-May-24 Wed 11.341 11.4 ### 11.347 791,489 4,511,487 ### ### ###
2000-May-23 Tue ### 11.44 ### 11.41 401,070 2,294,120 73.6 73.6 ###
2000-May-22 Mon 11.373 11.4 ### ### 76.5 76.5 0.0
2000-May-19 Fri ### 11.44 ### 11.4 ### ### 0.8
2000-May-18 Thu ### 11.41 11.25 11.41 75.5 75.5 ###
2000-May-17 Wed 11.21 11.45 11.21 ### 83.5 83.5 0.0
2000-May-16 Tue ### 11.25 ### 11.21 197,088 1,108,620 73.0 73.0 ###
2000-May-15 Mon ### 11.25 ### 11.2 225,426 1,268,021 84.3 84.3 0.8
2000-May-12 Fri ### ### ### ### 142,087 0 69.6 69.6 0.0
2000-May-11 Thu 10.956 ### 10.85 ### ### ### 0.0
2000-May-10 Wed 11.079 11.079 10.89 ### 39.4 39.4 0.0
2000-May-09 Tue ### 11.25 ### 11.152 413,743 ### 80.9 80.9 ###
2000-May-08 Mon ### ### ### ### 761,944 0 ### ### 0.0
2000-May-05 Fri ### ### ### ### 298,759 0 ### ### 0.0
2000-May-04 Thu 11.2 11.25 ### ### 210,672 ### 35.2 35.2 0.0
2000-May-03 Wed ### ### ### 11.2 34.8 34.8 0.8
2000-May-02 Tue ### 11.28 ### 11.28 1,030,342 5,811,128 75.3 75.3 0.8
2000-May-01 Mon 11.22 11.24 ### ### ### ### 0.0
2000-Apr-28 Fri 11.045 ### ### ### 1,795,183 0 ### ### 0.0
2000-Apr-27 Thu ### ### ### ### 350,977 0 41.8 41.8 0.0
2000-Apr-26 Wed 11.059 ### 11.059 ### 215,758 ### ### ### 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-20 Thu ### ### ### ### 69.9 69.9 0.0
2000-Apr-19 Wed ### ### ### ### 323,079 0 78.5 78.5 0.0
2000-Apr-18 Tue ### ### ### ### 467,155 0 72.8 72.8 0.0
2000-Apr-17 Mon 10.571 ### 10.571 ### 451,284 ### ### ### 0.0
2000-Apr-14 Fri ### ### ### 11.057 65.7 65.7 ###
2000-Apr-13 Thu ### ### ### ### 81.5 81.5 0.0
2000-Apr-12 Wed ### ### ### ### 35.1 35.1 0.0
2000-Apr-11 Tue ### ### ### ### 317,673 0 ### ### 0.0
2000-Apr-07 Fri 11.2 ### ### 11.24 67.7 67.7 0.8
2000-Apr-06 Thu ### 11.27 ### 11.25 206,881 1,165,774 64.1 64.1 ###
2000-Apr-05 Wed 11.058 11.27 11.058 11.146 292,182 ### ### ### ###
2000-Apr-04 Tue ### ### ### ### 297,421 0 74.3 74.3 0.0
2000-Apr-03 Mon 10.75 ### 10.75 ### ### ### 0.0
2000-Mar-31 Fri 10.85 ### 10.741 10.741 902,980 4,849,454 ### ### 0.8
2000-Mar-30 Thu ### ### 10.85 10.89 42.6 42.6 0.8
2000-Mar-29 Wed ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### 11.2 69.6 69.6 0.8
2000-Mar-24 Fri 11.426 11.426 11.153 11.153 162,748 1,837,343 ### ### ###
2000-Mar-23 Thu ### ### 11.25 ### 226,457 1,273,820 37.1 37.1 0.0
2000-Mar-22 Wed ### 11.4 ### 11.4 85.9 85.9 0.8
2000-Mar-21 Tue 11.5 11.5 ### 11.353 37.5 37.5 ###
2000-Mar-20 Mon 11.527 ### ### 11.5 40.2 40.2 ###
2000-Mar-17 Fri 11.5 11.8 11.5 ### ### ### 0.0
2000-Mar-16 Thu 11.2 11.55 11.2 11.49 ### ### ###
2000-Mar-15 Wed 11.2 11.25 ### 11.24 71.1 71.1 0.8
2000-Mar-14 Tue 11.24 11.29 11.2 11.241 ### ### 0.8
2000-Mar-13 Mon ### 11.4 11.2 11.24 36.3 36.3 0.8
2000-Mar-10 Fri 11.127 11.45 ### ### 73.5 73.5 0.0
2000-Mar-09 Thu ### ### ### ### 474,627 0 ### ### 0.0
2000-Mar-08 Wed 11.25 11.49 ### ### 28.9 28.9 0.0
2000-Mar-07 Tue 10.688 ### ### 10.75 266,056 0 ### ### 0.8
2000-Mar-06 Mon 10.7 10.73 ### 10.7 264,253 ### ### ### 0.8
2000-Mar-03 Fri ### ### ### 10.75 548,088 0 29.9 29.9 0.8
2000-Mar-02 Thu ### ### 10.8 ### 43.4 43.4 0.0
2000-Mar-01 Wed ### ### ### ### 24.9 24.9 0.0
2000-Feb-29 Tue 11.2 11.25 ### ### ### ### 0.0
2000-Feb-28 Mon ### ### 11.22 ### ### ### 0.0
2000-Feb-25 Fri ### ### ### ### 121,985 0 ### ### 0.0
2000-Feb-24 Thu ### ### 11.4 11.5 37.9 37.9 ###
2000-Feb-23 Wed ### ### 11.4 ### 1,080,524 6,158,986 ### ### 0.0
2000-Feb-22 Tue 11.576 11.7 11.57 ### 334,722 ### 73.3 73.3 0.0
2000-Feb-21 Mon 11.2 11.7 11.2 ### 87.0 87.0 0.0
2000-Feb-18 Fri ### 11.54 ### 11.41 ### ### ###
2000-Feb-17 Thu ### ### 11.45 11.46 29.8 29.8 0.8
2000-Feb-16 Wed ### ### ### ### 380,757 0 25.9 25.9 0.0
2000-Feb-15 Tue 11.85 ### 11.73 ### 5,139,379 30,142,457 67.0 67.0 0.0
2000-Feb-14 Mon 11.924 11.924 11.77 ### 603,177 ### 36.7 36.7 0.0
2000-Feb-11 Fri 12.047 ### ### ### 534,843 0 ### ### 0.0
2000-Feb-10 Thu ### 12.2 ### 12.2 ### ### ###
2000-Feb-09 Wed ### 12.22 ### 12.2 75.6 75.6 ###
2000-Feb-08 Tue 11.8 ### 11.8 ### ### ### 0.0
2000-Feb-07 Mon 11.8 ### 11.75 ### 78.1 78.1 0.0
2000-Feb-04 Fri ### ### ### 11.8 350,155 0 ### ### 0.8
2000-Feb-03 Thu ### 11.79 11.53 11.73 74.4 74.4 0.8
2000-Feb-02 Wed ### ### 11.7 11.8 28.1 28.1 0.8
2000-Feb-01 Tue ### ### ### ### ### ### 0.0
2000-Jan-31 Mon ### ### ### ### 582,626 0 64.7 64.7 0.0
2000-Jan-28 Fri ### 12.25 ### 12.21 ### ### 0.9
2000-Jan-27 Thu ### 12.2 ### 12.2 393,185 2,398,428 77.9 77.9 ###
2000-Jan-25 Tue 11.85 ### 11.85 12.075 886,123 5,250,278 81.3 81.3 0.9
2000-Jan-24 Mon 11.75 ### 11.75 ### ### ### 0.0
2000-Jan-21 Fri ### 12.75 11.8 ### 16,548,522 ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 74.2 74.2 0.0
2000-Jan-18 Tue ### ### ### ### 804,773 0 ### ### 0.0
2000-Jan-17 Mon ### 11.2 ### ### ### ### 0.0
2000-Jan-14 Fri ### ### ### ### 987,848 0 ### ### 0.0
2000-Jan-13 Thu ### ### 10.76 ### 702,647 3,780,240 38.9 38.9 0.0
2000-Jan-12 Wed ### ### ### ### 1,146,574 0 21.9 21.9 0.0
2000-Jan-11 Tue 11.422 11.422 ### 11.149 24.8 24.8 ###
2000-Jan-10 Mon ### 11.48 ### 11.44 ### ### 0.8
2000-Jan-07 Fri 11.4 11.42 11.25 11.25 34.1 34.1 ###
2000-Jan-06 Thu ### 11.48 11.4 11.43 ### ### ###
2000-Jan-05 Wed ### 11.4 ### ### 90.7 90.7 0.0
2000-Jan-04 Tue 11.48 11.7 11.46 11.52 ### ### 0.8
1999-Dec-31 Fri 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-30 Thu 11.45 11.55 11.45 11.48 319,827 ### ### ### 0.8
1999-Dec-29 Wed 11.2 11.48 11.2 11.451 83.6 83.6 0.8
1999-Dec-28 Tue 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-27 Mon 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-24 Fri 11.25 ### 11.25 ### 195,345 ### ### ### 0.0
1999-Dec-23 Thu 11.25 ### 11.21 11.28 72.7 72.7 0.8
1999-Dec-22 Wed ### 11.4 ### ### ### ### 0.0
1999-Dec-21 Tue ### 11.24 ### ### 83.6 83.6 0.0
1999-Dec-20 Mon ### ### ### ### ### ### 0.0
1999-Dec-17 Fri 10.81 ### 10.76 ### 78.6 78.6 0.0
1999-Dec-16 Thu 10.74 10.85 10.72 10.85 ### ### 0.8
1999-Dec-15 Wed ### 10.75 ### 10.74 1,433,440 7,704,740 ### ### 0.8
1999-Dec-14 Tue 10.5 ### 10.5 ### ### ### 0.0
1999-Dec-13 Mon 10.5 10.57 10.47 10.55 1,122,281 ### 73.6 73.6 ###
1999-Dec-10 Fri 10.457 10.52 10.4 10.44 ### ### 0.7
1999-Dec-09 Thu ### 10.48 ### 10.47 826,470 ### ### ### 0.7
1999-Dec-08 Wed ### ### 10.24 ### 33.4 33.4 0.0
1999-Dec-07 Tue 10.25 ### 10.2 ### 838,457 ### 82.4 82.4 0.0
1999-Dec-06 Mon ### 10.24 ### 10.24 821,442 4,205,783 ### ### ###
1999-Dec-03 Fri ### ### ### ### 39.1 39.1 0.0
1999-Dec-02 Thu 10.071 10.154 ### 10.154 74.0 74.0 0.7
1999-Dec-01 Wed 9.821 ### 9.8 ### 2,043,679 10,014,027 71.6 71.6 0.0
1999-Nov-30 Tue 9.7 9.7 9.53 9.58 1,134,229 ### ### ### 0.7
1999-Nov-29 Mon 9.946 9.946 ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 737,473 0 32.4 32.4 0.0
1999-Nov-25 Thu ### ### ### ### 35.7 35.7 0.0
1999-Nov-24 Wed ### ### ### ### 691,473 0 ### ### 0.0
1999-Nov-23 Tue ### ### ### ### ### ### 0.0
1999-Nov-22 Mon ### ### ### ### 608,658 0 ### ### 0.0
1999-Nov-19 Fri 10.2 10.2 ### ### ### ### 0.0
1999-Nov-18 Thu ### ### ### ### 67.1 67.1 0.0
1999-Nov-17 Wed 10.21 ### ### ### 1,221,227 0 28.4 28.4 0.0
1999-Nov-16 Tue ### ### ### ### 530,054 0 ### ### 0.0
1999-Nov-15 Mon ### 10.2 ### ### 696,486 3,552,078 ### ### 0.0
1999-Nov-12 Fri 10.2 10.2 ### 10.076 3,456,359 ### 17.7 17.7 ###
1999-Nov-11 Thu 10.156 ### ### 10.2 59.2 59.2 0.7
1999-Nov-10 Wed ### ### ### ### 5,660,679 0 ### ### 0.0
1999-Nov-09 Tue ### 10.7 10.28 10.28 1,698,288 17,815,041 9.6 9.6 0.7
1999-Nov-08 Mon 10.7 10.75 ### 10.72 640,520 ### ### ### 0.8
1999-Nov-05 Fri 10.789 10.789 ### ### ### ### 0.0
1999-Nov-04 Thu ### 10.78 ### 10.77 890,425 ### ### ### ###
1999-Nov-03 Wed ### 10.573 ### 10.573 84.9 84.9 0.8
1999-Nov-02 Tue 10.287 10.4 10.287 10.372 163,620 ### ### ### ###
1999-Nov-01 Mon ### 10.4 10.24 10.27 33.6 33.6 ###
1999-Oct-29 Fri 10.5 10.5 10.27 10.321 ### ### 0.7
1999-Oct-28 Thu ### ### ### 10.28 1,162,470 0 74.9 74.9 0.7
1999-Oct-27 Wed 10.077 ### ### ### 71.9 71.9 0.0
1999-Oct-26 Tue ### ### ### ### ### ### 0.0
1999-Oct-25 Mon 10.179 ### ### ### ### ### 0.0
1999-Oct-22 Fri 10.143 10.22 ### ### ### ### 0.0
1999-Oct-21 Thu ### ### ### ### 1,282,588 0 17.6 17.6 0.0
1999-Oct-20 Wed ### ### 10.21 10.28 807,988 4,124,778 24.6 24.6 0.7
1999-Oct-19 Tue 10.184 ### ### ### ### ### 0.0
1999-Oct-18 Mon ### ### ### ### 82.5 82.5 0.0
1999-Oct-15 Fri 10.23 10.24 ### ### 2,409,824 ### ### ### 0.0
1999-Oct-14 Thu 10.26 10.26 ### 10.24 ### ### ###
1999-Oct-13 Wed ### 10.4 ### ### ### ### 0.0
1999-Oct-12 Tue 10.4 10.41 ### 10.4 ### ### 0.7
1999-Oct-11 Mon 10.451 10.451 ### ### 741,184 3,873,056 ### ### 0.0
1999-Oct-08 Fri 10.45 10.5 ### ### 309,722 1,626,040 ### ### 0.0
1999-Oct-07 Thu 10.42 10.47 10.4 10.45 ### ### ###
1999-Oct-06 Wed ### ### ### 10.41 ### ### ###
1999-Oct-05 Tue 10.581 10.581 10.4 10.5 456,942 4,793,550 30.7 30.7 0.8
1999-Oct-04 Mon 10.5 ### 10.5 10.55 340,281 1,786,475 ### ### ###
1999-Oct-01 Fri ### 10.7 10.52 ### 1,012,076 10,738,126 29.2 29.2 0.0
1999-Sep-30 Thu 10.5 10.55 10.44 ### ### ### 0.0
1999-Sep-29 Wed 10.5 10.58 10.45 10.55 608,770 ### 75.8 75.8 ###
1999-Sep-28 Tue ### ### ### 10.5 844,677 0 32.7 32.7 0.8
1999-Sep-27 Mon 10.383 ### ### ### 709,043 0 ### ### 0.0
1999-Sep-24 Fri 10.4 10.4 ### ### 448,345 ### 33.9 33.9 0.0
1999-Sep-23 Thu 10.355 10.49 ### 10.48 524,221 ### ### ### 0.7
1999-Sep-22 Wed ### 10.29 ### 10.29 712,954 3,668,148 ### ### ###
1999-Sep-21 Tue ### ### ### ### 350,848 0 89.5 89.5 0.0
1999-Sep-20 Mon 10.2 10.25 ### 10.2 ### ### 0.7
1999-Sep-17 Fri ### 10.2 ### ### 771,324 3,933,752 ### ### 0.0
1999-Sep-16 Thu ### 10.25 ### ### 619,878 3,176,874 ### ### 0.0
1999-Sep-15 Wed 10.28 ### 10.24 10.29 893,925 ### 76.8 76.8 ###
1999-Sep-14 Tue 10.28 10.4 10.28 ### 70.5 70.5 0.0
1999-Sep-13 Mon ### ### 10.2 10.28 34.4 34.4 0.7
1999-Sep-10 Fri 10.4 10.44 ### 10.4 70.5 70.5 0.7
1999-Sep-09 Thu 10.45 10.5 10.42 10.45 480,289 5,023,822 67.2 67.2 ###
1999-Sep-08 Wed 10.45 10.55 10.43 10.5 74.6 74.6 0.8
1999-Sep-07 Tue 10.376 10.46 ### 10.45 106,785 558,485 79.7 79.7 ###
1999-Sep-06 Mon 10.452 10.452 ### 10.45 111,782 584,172 ### ### ###
1999-Sep-03 Fri ### 10.5 ### ### 366,952 ### 22.0 22.0 0.0
1999-Sep-02 Thu ### ### 10.5 ### ### ### 0.0
1999-Sep-01 Wed 10.45 ### 10.42 ### 78.4 78.4 0.0
1999-Aug-31 Tue 10.42 10.57 10.4 10.4 34.5 34.5 0.7
1999-Aug-30 Mon ### ### 10.48 10.48 ### ### 0.7
1999-Aug-27 Fri 10.7 10.75 ### ### 721,425 3,877,659 29.1 29.1 0.0
1999-Aug-26 Thu 10.75 10.8 10.7 10.74 ### ### 0.8
1999-Aug-25 Wed 10.75 ### 10.74 10.75 626,642 ### ### ### 0.8
1999-Aug-24 Tue 10.85 ### 10.72 10.787 36.9 36.9 ###
1999-Aug-23 Mon ### 10.84 ### 10.821 ### ### 0.8
1999-Aug-20 Fri 10.641 10.7 10.57 10.58 ### ### 0.8
1999-Aug-19 Thu ### ### ### ### 843,070 0 82.1 82.1 0.0
1999-Aug-18 Wed ### ### ### ### 86.3 86.3 0.0
1999-Aug-17 Tue ### ### 10.27 ### 82.3 82.3 0.0
1999-Aug-16 Mon 10.21 ### 10.21 ### 1,412,573 7,211,185 76.3 76.3 0.0
1999-Aug-13 Fri ### ### ### ### ### ### 0.0
1999-Aug-12 Thu 10.4 10.4 ### ### 701,740 3,649,048 ### ### 0.0
1999-Aug-11 Wed ### ### ### 10.25 81.6 81.6 0.7
1999-Aug-10 Tue 10.2 10.2 ### ### ### ### 0.0
1999-Aug-09 Mon 10.25 10.29 10.21 10.24 998,648 10,236,142 42.9 42.9 ###
1999-Aug-06 Fri 10.5 10.5 10.28 ### 800,955 8,321,922 28.8 28.8 0.0
1999-Aug-05 Thu 10.352 10.47 ### 10.42 74.1 74.1 0.7
1999-Aug-04 Wed 10.4 10.4 10.26 ### 36.5 36.5 0.0
1999-Aug-03 Tue 10.28 10.48 10.28 10.4 ### ### 0.7
1999-Aug-02 Mon ### ### 10.25 10.27 1,134,629 5,814,973 35.0 35.0 ###
1999-Jul-30 Fri 10.5 10.5 10.41 10.45 ### ### ###
1999-Jul-29 Thu ### ### 10.55 10.58 844,940 4,457,058 31.3 31.3 0.8
1999-Jul-28 Wed 10.658 10.7 ### ### 475,740 ### ### ### 0.0
1999-Jul-27 Tue ### ### 10.56 ### 386,341 2,039,880 ### ### 0.0
1999-Jul-26 Mon ### 10.74 ### ### 293,457 ### 73.0 73.0 0.0
1999-Jul-23 Fri 10.744 10.79 ### ### ### ### 0.0
1999-Jul-22 Thu ### ### 10.75 10.8 720,155 ### 25.9 25.9 ###
1999-Jul-21 Wed ### ### 10.81 ### ### ### 0.0
1999-Jul-20 Tue ### ### ### ### 1,081,943 0 71.7 71.7 0.0
1999-Jul-19 Mon ### ### 10.81 ### ### ### 0.0
1999-Jul-16 Fri 10.88 ### 10.83 10.87 298,179 ### 38.3 38.3 ###
1999-Jul-15 Thu ### ### 10.85 10.955 ### ### 0.8
1999-Jul-14 Wed ### ### ### ### 72.5 72.5 0.0
1999-Jul-13 Tue ### ### ### ### 461,050 0 73.1 73.1 0.0
1999-Jul-12 Mon 10.8 ### 10.8 ### 826,970 ### ### ### 0.0
1999-Jul-09 Fri ### 10.85 ### 10.785 2,451,870 ### ### ### ###
1999-Jul-08 Thu ### 10.75 ### 10.73 75.3 75.3 ###
1999-Jul-07 Wed ### 10.75 10.52 ### 73.0 73.0 0.0
1999-Jul-06 Tue 10.54 10.656 10.5 10.656 948,386 10,032,027 ### ### ###
1999-Jul-05 Mon ### ### 10.48 10.59 69.4 69.4 ###
1999-Jul-02 Fri 10.55 ### ### 10.48 26.9 26.9 0.7
1999-Jul-01 Thu 10.52 ### 10.52 ### ### ### 0.0
1999-Jun-30 Wed ### 10.54 ### 10.487 1,018,454 5,367,252 34.6 34.6 ###
1999-Jun-29 Tue 10.5 10.52 10.44 10.47 34.5 34.5 0.7
1999-Jun-28 Mon ### 10.5 ### 10.5 669,458 3,514,654 ### ### 0.8
1999-Jun-25 Fri ### 10.45 ### ### 1,917,388 10,018,352 30.8 30.8 0.0
1999-Jun-24 Thu 10.5 10.5 ### 10.453 34.1 34.1 ###
1999-Jun-23 Wed ### ### 10.52 10.52 ### ### ###
1999-Jun-22 Tue ### 10.7 10.58 ### 1,118,676 ### ### ### 0.0
1999-Jun-21 Mon 10.549 10.83 10.549 ### 1,184,879 ### 82.0 82.0 0.0
1999-Jun-18 Fri 10.56 ### 10.47 10.57 ### ### 0.8
1999-Jun-17 Thu 10.55 ### 10.454 10.454 ### ### ###
1999-Jun-16 Wed 10.25 ### ### 10.385 516,957 0 ### ### ###
1999-Jun-15 Tue ### ### 10.2 10.26 27.7 27.7 0.7
1999-Jun-11 Fri ### ### ### ### ### ### 0.0
1999-Jun-10 Thu ### ### 10.5 ### 76.2 76.2 0.0
1999-Jun-09 Wed 10.843 ### 10.78 ### 1,853,974 ### ### ### 0.0
1999-Jun-08 Tue 10.85 10.88 10.79 10.847 767,152 ### ### ### 0.8
1999-Jun-07 Mon 10.76 ### 10.76 10.82 78.5 78.5 0.8
1999-Jun-04 Fri ### ### ### ### ### ### 0.0
1999-Jun-03 Thu ### ### 10.76 10.76 368,924 ### ### ### 0.8
1999-Jun-02 Wed ### ### 10.72 10.86 ### ### 0.8
1999-Jun-01 Tue ### ### 10.8 ### ### ### 0.0
1999-May-31 Mon ### 10.83 ### 10.8 528,946 2,864,242 81.0 81.0 ###
1999-May-28 Fri ### 10.7 ### 10.657 ### ### ###
1999-May-27 Thu ### 10.8 10.55 10.7 ### ### 0.8
1999-May-26 Wed ### 10.73 ### 10.72 616,058 3,305,151 ### ### 0.8
1999-May-25 Tue 10.679 10.75 ### ### 722,722 ### 30.4 30.4 0.0
1999-May-24 Mon 10.55 10.8 10.55 10.71 529,348 5,650,789 87.0 87.0 ###
1999-May-21 Fri ### ### 10.42 10.588 1,536,784 8,006,644 31.1 31.1 ###
1999-May-20 Thu 10.82 10.82 10.51 ### ### ### 0.0
1999-May-19 Wed ### ### 10.72 10.77 581,551 ### 26.7 26.7 ###
1999-May-18 Tue 10.755 ### 10.755 ### ### ### 0.0
1999-May-17 Mon 10.8 ### 10.7 10.76 ### ### 0.8
1999-May-14 Fri ### ### ### ### 23.5 23.5 0.0
1999-May-13 Thu ### ### 10.8 ### 844,770 4,561,758 28.9 28.9 0.0
1999-May-12 Wed ### ### ### ### 89.5 89.5 0.0
1999-May-11 Tue 10.55 10.56 10.46 10.5 537,922 ### ### ### 0.8
1999-May-10 Mon 10.55 ### 10.43 10.47 33.9 33.9 0.7
1999-May-07 Fri ### ### ### ### 918,688 0 ### ### 0.0
1999-May-06 Thu ### ### 10.75 10.8 19.0 19.0 ###
1999-May-05 Wed ### ### ### ### 486,078 0 ### ### 0.0
1999-May-04 Tue ### 11.25 ### ### ### ### 0.0
1999-May-03 Mon 11.2 11.2 ### ### 447,587 2,506,487 ### ### 0.0
1999-Apr-30 Fri ### ### ### ### ### ### 0.0
1999-Apr-29 Thu 11.255 ### 11.22 ### ### ### 0.0
1999-Apr-28 Wed ### ### ### 11.25 1,318,428 0 ### ### ###
1999-Apr-27 Tue 11.23 11.4 ### ### 76.3 76.3 0.0
1999-Apr-26 Mon 11.2 11.25 11.2 11.22 113,256 ### ### ### ###
1999-Apr-23 Fri ### 11.283 ### 11.283 995,971 5,618,770 79.1 79.1 0.8
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-21 Wed 11.176 11.176 ### ### 928,345 ### ### ### 0.0
1999-Apr-20 Tue ### ### ### 11.141 899,484 0 ### ### 0.8
1999-Apr-19 Mon 10.75 ### 10.7 ### ### ### 0.0
1999-Apr-16 Fri ### ### 10.7 10.78 758,551 4,058,247 16.0 16.0 0.8
1999-Apr-15 Thu 10.76 ### 10.75 ### 854,441 4,592,620 85.2 85.2 0.0
1999-Apr-14 Wed 10.7 10.75 ### 10.75 74.7 74.7 0.8
1999-Apr-13 Tue 10.7 10.73 ### ### 1,291,786 ### 31.9 31.9 0.0
1999-Apr-12 Mon 10.7 10.7 ### ### 31.8 31.8 0.0
1999-Apr-09 Fri 10.75 10.75 ### 10.73 745,720 4,008,245 ### ### ###
1999-Apr-08 Thu 10.79 10.85 ### 10.7 714,671 ### ### ### 0.8
1999-Apr-07 Wed 10.5 10.78 10.5 10.7 86.5 86.5 0.8
1999-Apr-06 Tue 10.49 10.59 10.47 10.52 73.1 73.1 ###
1999-Apr-01 Thu 10.4 10.47 ### 10.41 72.1 72.1 ###
1999-Mar-31 Wed 10.45 10.5 10.21 10.288 ### ### 0.7
1999-Mar-30 Tue ### 10.44 10.349 10.349 1,226,980 12,753,843 ### ### ###
1999-Mar-29 Mon 10.156 ### 10.156 10.29 83.9 83.9 ###
1999-Mar-26 Fri ### 10.25 ### ### 689,681 ### ### ### 0.0
1999-Mar-25 Thu ### ### ### ### 450,521 0 ### ### 0.0
1999-Mar-24 Wed ### 10.26 ### ### 29.7 29.7 0.0
1999-Mar-23 Tue 10.076 10.24 10.076 10.21 ### ### ###
1999-Mar-22 Mon ### ### ### ### 22.7 22.7 0.0
1999-Mar-19 Fri ### ### ### ### 72.0 72.0 0.0
1999-Mar-18 Thu ### ### ### ### ### ### 0.0
1999-Mar-17 Wed ### ### ### ### 1,248,943 0 ### ### 0.0
1999-Mar-16 Tue 10.2 10.2 ### ### 36.6 36.6 0.0
1999-Mar-15 Mon 10.21 10.21 ### ### 22.8 22.8 0.0
1999-Mar-12 Fri 10.2 10.23 ### ### 343,282 1,755,887 ### ### 0.0
1999-Mar-11 Thu ### 10.2 ### ### ### ### 0.0
1999-Mar-10 Wed ### ### ### ### 734,349 0 26.0 26.0 0.0
1999-Mar-09 Tue ### ### ### ### 588,358 0 ### ### 0.0
1999-Mar-08 Mon ### ### 10.2 10.23 232,271 1,184,582 29.6 29.6 ###
1999-Mar-05 Fri ### ### 10.23 10.23 25.8 25.8 ###
1999-Mar-04 Thu 10.2 ### 10.2 ### ### ### 0.0
1999-Mar-03 Wed ### ### ### 10.25 78.8 78.8 0.7
1999-Mar-02 Tue 10.24 10.24 ### ### 254,384 1,302,446 24.4 24.4 0.0
1999-Mar-01 Mon ### ### ### 10.24 441,986 0 ### ### ###
1999-Feb-26 Fri ### 10.2 ### ### 30.6 30.6 0.0
1999-Feb-25 Thu 10.25 10.26 ### 10.2 34.3 34.3 0.7
1999-Feb-24 Wed ### ### 10.2 10.22 ### ### 0.7
1999-Feb-23 Tue 10.457 10.457 ### ### 380,271 1,988,246 ### ### 0.0
1999-Feb-22 Mon 10.44 10.44 10.28 ### 498,841 ### 22.4 22.4 0.0
1999-Feb-19 Fri 10.4 10.45 ### 10.4 65.3 65.3 0.7
1999-Feb-18 Thu 10.343 10.4 10.21 ### ### ### 0.0
1999-Feb-17 Wed ### ### ### ### ### ### 0.0
1999-Feb-16 Tue 10.2 10.21 ### ### 341,370 ### 26.2 26.2 0.0
1999-Feb-15 Mon ### ### ### ### ### ### 0.0
1999-Feb-12 Fri ### 10.45 10.25 ### ### ### 0.0
1999-Feb-11 Thu ### 10.4 10.25 ### 758,020 7,826,556 70.5 70.5 0.0
1999-Feb-10 Wed ### 10.41 10.27 ### 710,184 ### ### ### 0.0
1999-Feb-09 Tue 10.44 10.45 ### ### 274,775 ### 31.3 31.3 0.0
1999-Feb-08 Mon 10.5 10.5 10.4 10.45 860,720 8,994,524 31.0 31.0 ###
1999-Feb-05 Fri 10.55 10.55 ### 10.48 31.3 31.3 0.7
1999-Feb-04 Thu 10.5 10.59 10.5 10.56 ### ### 0.8
1999-Feb-03 Wed 10.4 10.49 ### 10.48 427,046 2,239,856 ### ### 0.7
1999-Feb-02 Tue 10.4 10.42 ### 10.4 256,874 ### 75.8 75.8 0.7
1999-Feb-01 Mon 10.45 10.48 ### ### 639,420 ### ### ### 0.0
1999-Jan-29 Fri ### 10.45 ### 10.387 ### ### ###
1999-Jan-28 Thu 10.28 ### 10.26 ### 73.5 73.5 0.0
1999-Jan-27 Wed ### ### 10.22 ### 1,062,750 5,430,652 ### ### 0.0
1999-Jan-25 Mon ### ### ### ### 403,583 0 79.3 79.3 0.0
1999-Jan-22 Fri 10.128 ### ### ### ### ### 0.0
1999-Jan-21 Thu 10.29 10.29 ### ### ### ### 0.0
1999-Jan-20 Wed ### ### 10.22 ### 1,011,179 5,167,124 70.5 70.5 0.0
1999-Jan-19 Tue 10.25 ### 10.22 ### 74.2 74.2 0.0
1999-Jan-18 Mon 10.25 ### ### 10.2 ### ### 0.7
1999-Jan-15 Fri 10.2 10.25 ### 10.171 ### ### ###
1999-Jan-14 Thu ### ### ### ### 292,671 0 ### ### 0.0
1999-Jan-13 Wed ### 10.26 ### 10.25 369,073 1,893,344 82.7 82.7 0.7
1999-Jan-12 Tue 10.25 10.25 ### 10.2 626,422 ### 25.6 25.6 0.7
1999-Jan-11 Mon 10.442 10.45 10.2 10.25 ### ### 0.7
1999-Jan-08 Fri 10.46 10.49 ### ### 1,052,450 ### ### ### 0.0
1999-Jan-07 Thu 10.5 10.53 10.43 10.488 1,007,249 ### 27.0 27.0 ###
1999-Jan-06 Wed ### ### ### ### 69.2 69.2 0.0
1999-Jan-05 Tue 10.28 10.46 10.25 10.28 75.0 75.0 0.7
1999-Jan-04 Mon 10.25 10.4 10.23 ### 70.9 70.9 0.0
1998-Dec-31 Thu ### ### ### ### 634,284 0 ### ### 0.0
1998-Dec-30 Wed 10.22 ### 10.22 10.28 ### ### 0.7
1998-Dec-29 Tue ### 10.2 ### 10.2 74.3 74.3 0.7
1998-Dec-24 Thu ### ### ### ### 76.1 76.1 0.0
1998-Dec-23 Wed ### ### ### ### 843,854 0 75.9 75.9 0.0
1998-Dec-22 Tue ### ### 9.85 ### ### ### 0.0
1998-Dec-21 Mon ### ### 9.79 9.84 26.9 26.9 0.7
1998-Dec-18 Fri ### ### ### ### 28.9 28.9 0.0
1998-Dec-17 Thu ### ### ### ### ### ### 0.0
1998-Dec-16 Wed ### 10.055 ### 10.055 ### ### 0.7
1998-Dec-15 Tue ### ### 9.88 ### 1,317,145 ### ### ### 0.0
1998-Dec-14 Mon ### ### 9.74 ### 1,695,471 8,256,943 25.4 25.4 0.0
1998-Dec-11 Fri ### 10.21 ### ### ### ### 0.0
1998-Dec-10 Thu 10.21 10.25 ### 10.21 637,076 ### ### ### ###
1998-Dec-09 Wed ### ### 10.2 10.21 937,950 4,783,545 ### ### ###
1998-Dec-08 Tue 10.27 ### 10.25 10.26 936,271 4,798,388 ### ### 0.7
1998-Dec-07 Mon 10.25 ### 10.2 10.26 131,185 669,043 75.3 75.3 0.7
1998-Dec-04 Fri ### ### ### 10.2 ### ### 0.7
1998-Dec-03 Thu 10.26 ### ### 10.23 707,576 0 33.6 33.6 ###
1998-Dec-02 Wed ### ### ### 10.241 673,852 0 ### ### ###
1998-Dec-01 Tue ### ### 10.21 10.25 ### ### 0.7
1998-Nov-30 Mon ### 10.49 ### ### 582,483 3,055,123 72.6 72.6 0.0
1998-Nov-27 Fri ### 10.4 10.27 ### 70.5 70.5 0.0
1998-Nov-26 Thu 10.2 ### 10.2 ### 707,584 3,608,678 77.2 77.2 0.0
1998-Nov-25 Wed ### 10.2 ### ### 763,978 3,896,287 ### ### 0.0
1998-Nov-24 Tue ### ### ### 10.22 806,944 0 ### ### 0.7
1998-Nov-23 Mon 10.5 10.55 10.45 10.5 1,161,724 ### ### ### 0.8
1998-Nov-20 Fri ### ### ### ### 74.9 74.9 0.0
1998-Nov-19 Thu ### ### ### 10.25 1,591,153 0 26.0 26.0 0.7
1998-Nov-18 Wed 10.2 10.22 ### ### ### ### 0.0
1998-Nov-17 Tue 10.2 ### ### ### 1,678,878 0 23.0 23.0 0.0
1998-Nov-16 Mon 10.255 10.26 ### ### 1,031,688 5,292,559 ### ### 0.0
1998-Nov-13 Fri ### ### ### 10.2 1,068,678 0 ### ### 0.7
1998-Nov-12 Thu ### 10.43 10.26 ### 19.4 19.4 0.0
1998-Nov-11 Wed ### ### ### ### 9.6 9.6 0.0
1998-Nov-10 Tue 10.75 10.75 ### ### ### ### 0.0
1998-Nov-09 Mon 10.8 10.85 ### 10.75 462,871 2,511,075 ### ### 0.8
1998-Nov-06 Fri 10.8 10.82 10.7 10.8 345,171 ### 66.0 66.0 ###
1998-Nov-05 Thu 10.85 10.85 ### ### ### ### 0.0
1998-Nov-04 Wed 10.7 ### ### 10.8 78.5 78.5 ###
1998-Nov-03 Tue 10.85 ### 10.7 10.8 ### ### ###
1998-Nov-02 Mon 10.7 ### 10.7 ### 407,880 2,182,158 ### ### 0.0
1998-Oct-30 Fri 10.7 10.81 ### 10.672 2,252,075 ### ### ### 0.8
1998-Oct-29 Thu 10.75 10.8 ### 10.7 875,182 4,725,982 ### ### 0.8
1998-Oct-28 Wed ### 10.82 10.57 10.77 619,074 ### ### ### ###
1998-Oct-27 Tue ### 10.75 10.56 ### 384,578 4,097,678 74.9 74.9 0.0
1998-Oct-26 Mon 10.4 ### 10.4 ### 535,649 2,785,374 ### ### 0.0
1998-Oct-23 Fri 10.4 10.43 10.4 10.4 441,984 ### 80.1 80.1 0.7
1998-Oct-22 Thu ### 10.4 10.2 10.4 ### ### 0.7
1998-Oct-21 Wed ### ### 10.2 ### ### ### 0.0
1998-Oct-20 Tue 10.2 ### ### 10.25 343,683 0 80.5 80.5 0.7
1998-Oct-19 Mon ### 10.22 ### 10.22 582,546 ### ### ### 0.7
1998-Oct-16 Fri ### ### ### ### 429,942 0 ### ### 0.0
1998-Oct-15 Thu ### ### ### ### 82.0 82.0 0.0
1998-Oct-14 Wed ### 10.25 ### ### 34.3 34.3 0.0
1998-Oct-13 Tue 10.2 ### ### 10.2 83.8 83.8 0.7
1998-Oct-12 Mon ### 10.27 ### ### 1,362,683 6,997,377 29.5 29.5 0.0
1998-Oct-09 Fri ### ### 10.2 10.2 ### ### 0.7
1998-Oct-08 Thu 10.581 10.581 10.4 10.45 ### ### ###
1998-Oct-07 Wed 10.45 ### 10.43 ### 660,972 ### ### ### 0.0
1998-Oct-06 Tue 10.52 ### 10.42 10.455 695,772 3,624,972 ### ### ###
1998-Oct-05 Mon 10.55 ### 10.55 ### ### ### 0.0
1998-Oct-02 Fri 10.5 10.7 10.4 10.55 490,053 5,170,059 69.7 69.7 ###
1998-Oct-01 Thu 10.55 ### 10.5 ### ### ### 0.0
1998-Sep-30 Wed ### 10.76 10.57 ### 21.6 21.6 0.0
1998-Sep-29 Tue 10.5 ### 10.5 ### 299,173 1,570,658 85.4 85.4 0.0
1998-Sep-28 Mon 10.485 10.57 ### 10.5 308,728 1,631,627 ### ### 0.8
1998-Sep-25 Fri ### ### 10.45 10.46 ### ### 0.7
1998-Sep-24 Thu ### 10.86 ### 10.83 85.7 85.7 ###
1998-Sep-23 Wed ### ### ### 10.56 650,521 0 ### ### 0.8
1998-Sep-22 Tue 10.185 10.4 ### ### 88.1 88.1 0.0
1998-Sep-21 Mon ### ### 10.2 10.23 497,450 ### 30.0 30.0 ###
1998-Sep-18 Fri ### ### 10.28 ### ### ### 0.0
1998-Sep-17 Thu 10.457 10.5 ### 10.4 526,879 ### ### ### 0.7
1998-Sep-16 Wed 10.4 10.43 ### 10.4 593,042 ### 74.8 74.8 0.7
1998-Sep-15 Tue ### 10.55 ### ### 14.5 14.5 0.0
1998-Sep-14 Mon ### 10.5 ### 10.45 247,776 1,300,824 89.9 89.9 ###
1998-Sep-11 Fri 10.674 10.674 10.21 ### 1,453,125 ### ### ### 0.0
1998-Sep-10 Thu ### 10.8 ### 10.774 76.2 76.2 ###
1998-Sep-09 Wed 10.946 10.946 10.74 10.8 31.0 31.0 ###
1998-Sep-08 Tue ### ### 10.85 ### ### ### 0.0
1998-Sep-07 Mon 10.85 ### 10.85 ### 598,888 ### 62.3 62.3 0.0
1998-Sep-04 Fri 10.75 ### 10.75 ### 978,420 ### ### ### 0.0
1998-Sep-03 Thu ### ### ### ### 655,985 0 93.2 93.2 0.0
1998-Sep-02 Wed ### 10.7 ### ### 532,072 2,846,585 ### ### 0.0
1998-Sep-01 Tue ### ### ### ### 1,059,627 0 80.5 80.5 0.0
1998-Aug-31 Mon ### ### ### ### 654,374 0 82.1 82.1 0.0
1998-Aug-28 Fri ### ### ### ### 998,083 0 83.9 83.9 0.0
1998-Aug-27 Thu 10.22 10.29 ### 10.25 ### ### 0.7
1998-Aug-26 Wed ### 10.4 10.2 10.4 1,160,758 ### ### ### 0.7
1998-Aug-25 Tue 10.2 10.4 10.2 ### 87.3 87.3 0.0
1998-Aug-24 Mon ### ### 10.2 10.27 473,851 2,416,640 32.9 32.9 ###
1998-Aug-21 Fri 10.5 10.54 ### 10.54 74.2 74.2 0.8
1998-Aug-20 Thu 10.4 ### 10.2 ### 86.7 86.7 0.0
1998-Aug-19 Wed ### 10.45 ### 10.45 ### ### ###
1998-Aug-18 Tue ### 10.42 10.27 ### 1,228,942 ### 27.5 27.5 0.0
1998-Aug-17 Mon ### 10.42 10.2 ### 509,220 5,250,058 ### ### 0.0
1998-Aug-14 Fri ### 10.55 ### ### 89.3 89.3 0.0
1998-Aug-13 Thu 10.171 10.2 ### ### 1,176,653 ### 31.4 31.4 0.0
1998-Aug-12 Wed ### 10.2 9.86 ### 84.1 84.1 0.0
1998-Aug-11 Tue ### ### ### ### 33.0 33.0 0.0
1998-Aug-10 Mon 10.2 10.2 ### ### 520,779 2,655,972 29.9 29.9 0.0
1998-Aug-07 Fri ### 10.2 ### 10.2 ### ### 0.7
1998-Aug-06 Thu ### ### ### ### 25.7 25.7 0.0
1998-Aug-05 Wed ### 10.25 ### 10.24 576,254 ### ### ### ###
1998-Aug-04 Tue ### 10.4 10.28 ### 71.2 71.2 0.0
1998-Aug-03 Mon 10.48 10.5 ### ### 25.7 25.7 0.0
1998-Jul-31 Fri ### 10.75 ### ### 2,681,029 ### 25.7 25.7 0.0
1998-Jul-30 Thu 10.48 ### 10.45 10.54 79.4 79.4 0.8
1998-Jul-29 Wed ### ### 10.45 10.48 22.0 22.0 0.7
1998-Jul-28 Tue 10.624 10.7 ### ### 663,758 ### 74.1 74.1 0.0
1998-Jul-27 Mon 10.644 10.75 10.51 ### 480,479 ### ### ### 0.0
1998-Jul-24 Fri 10.377 ### ### ### 475,057 0 ### ### 0.0
1998-Jul-23 Thu ### ### 10.47 10.48 21.3 21.3 0.7
1998-Jul-22 Wed ### 10.72 ### ### ### ### 0.0
1998-Jul-21 Tue ### 10.8 ### 10.75 ### ### 0.8
1998-Jul-20 Mon ### ### 10.55 ### 314,474 1,658,850 ### ### 0.0
1998-Jul-17 Fri ### 10.85 ### ### 693,979 ### 28.4 28.4 0.0
1998-Jul-16 Thu 10.55 10.79 10.53 ### 1,185,858 12,641,246 73.7 73.7 0.0
1998-Jul-15 Wed 10.52 ### 10.45 10.59 85.0 85.0 ###
1998-Jul-14 Tue 10.284 10.4 10.28 10.4 247,857 2,562,841 77.1 77.1 0.7
1998-Jul-13 Mon ### ### 10.2 10.25 455,176 ### 33.8 33.8 0.7
1998-Jul-10 Fri 10.458 10.52 ### 10.4 322,875 1,698,322 ### ### 0.7
1998-Jul-09 Thu 10.7 10.8 10.55 10.55 ### ### ###
1998-Jul-08 Wed ### 10.73 ### ### 30.3 30.3 0.0
1998-Jul-07 Tue 10.443 10.724 10.44 10.724 ### ### ###
1998-Jul-06 Mon 10.23 10.45 10.23 10.45 85.4 85.4 ###
1998-Jul-03 Fri 10.25 ### ### ### 73.2 73.2 0.0
1998-Jul-02 Thu ### 10.4 ### 10.26 411,329 ### ### ### 0.7
1998-Jul-01 Wed ### ### ### ### ### ### 0.0
1998-Jun-30 Tue 10.25 10.58 10.23 10.44 1,185,648 ### 75.6 75.6 0.7
1998-Jun-29 Mon ### 10.24 ### 10.2 79.9 79.9 0.7
1998-Jun-26 Fri 9.8 ### 9.8 ### 489,083 ### ### ### 0.0
1998-Jun-25 Thu 9.75 9.8 9.7 9.8 399,573 ### ### ### 0.7
1998-Jun-24 Wed ### 9.85 ### 9.77 602,840 2,968,987 ### ### 0.7
1998-Jun-23 Tue 9.82 9.85 9.75 9.78 1,055,645 10,345,321 ### ### 0.7
1998-Jun-22 Mon 9.83 9.88 9.75 9.87 ### ### ###
1998-Jun-19 Fri 9.85 ### 9.84 ### ### ### 0.0
1998-Jun-18 Thu ### ### 9.85 ### 67.0 67.0 0.0
1998-Jun-17 Wed 9.75 9.76 ### 9.71 940,846 4,591,328 ### ### ###
1998-Jun-16 Tue ### 9.8 ### 9.74 837,325 ### ### ### 0.7
1998-Jun-15 Mon ### ### 9.81 9.881 ### ### 0.7
1998-Jun-12 Fri 9.75 ### ### ### 1,119,587 0 ### ### 0.0
1998-Jun-11 Thu ### ### ### ### ### ### 0.0
1998-Jun-10 Wed ### 10.21 ### ### 2,315,786 11,822,087 42.5 42.5 0.0
1998-Jun-09 Tue 10.2 ### 10.2 10.28 589,880 3,008,388 87.2 87.2 0.7
1998-Jun-05 Fri ### 10.25 ### 10.25 86.3 86.3 0.7
1998-Jun-04 Thu ### 10.22 ### 10.2 750,851 3,836,848 79.5 79.5 0.7
1998-Jun-03 Wed 10.043 10.25 10.043 10.22 ### ### 0.7
1998-Jun-02 Tue ### ### ### 10.23 ### ### ###
1998-Jun-01 Mon ### 10.328 ### 10.328 584,057 3,016,070 89.0 89.0 0.7
1998-May-29 Fri 10.23 ### 10.2 ### 74.9 74.9 0.0
1998-May-28 Thu ### ### ### 10.28 2,157,084 0 ### ### 0.7
1998-May-27 Wed 10.153 ### 10.148 10.24 ### ### ###
1998-May-26 Tue 10.322 10.327 ### 10.25 21.8 21.8 0.7
1998-May-25 Mon 10.4 10.49 ### ### ### ### 0.0
1998-May-22 Fri ### ### 10.4 10.5 74.2 74.2 0.8
1998-May-21 Thu 10.328 ### 10.326 10.5 87.7 87.7 0.8
1998-May-20 Wed 10.542 10.546 ### ### ### ### 0.0
1998-May-19 Tue ### 10.55 ### 10.55 1,556,422 8,210,126 84.1 84.1 ###
1998-May-18 Mon ### 10.5 ### 10.5 ### ### 0.8
1998-May-15 Fri ### ### 9.986 ### 1,191,625 5,949,783 ### ### 0.0
1998-May-14 Thu 9.949 ### ### ### 78.6 78.6 0.0
1998-May-13 Wed ### ### 9.854 ### 82.5 82.5 0.0
1998-May-12 Tue 9.871 ### 9.73 9.77 ### ### 0.7
1998-May-11 Mon ### 9.87 ### 9.75 576,053 2,842,821 72.4 72.4 ###
1998-May-08 Fri ### 9.74 ### 9.7 68.3 68.3 0.7
1998-May-07 Thu 9.626 9.76 ### ### 721,447 ### ### ### 0.0
1998-May-06 Wed ### 9.75 ### 9.75 82.5 82.5 ###
1998-May-05 Tue 9.82 ### 9.8 9.8 1,872,925 ### 35.6 35.6 0.7
1998-May-04 Mon 9.673 9.8 ### 9.78 ### ### 0.7
1998-May-01 Fri ### 9.7 ### ### 988,589 4,794,656 92.7 92.7 0.0
1998-Apr-30 Thu ### 9.22 ### ### ### ### 0.0
1998-Apr-29 Wed 9.172 9.2 ### ### 694,755 3,195,872 32.9 32.9 0.0
1998-Apr-28 Tue 9.29 ### ### ### 695,979 0 29.3 29.3 0.0
1998-Apr-27 Mon ### 9.42 ### ### 397,280 1,871,188 ### ### 0.0
1998-Apr-24 Fri ### 9.723 9.5 9.5 13.1 13.1 0.7
1998-Apr-23 Thu ### 9.74 9.49 9.74 405,350 3,897,440 ### ### 0.7
1998-Apr-22 Wed ### ### 9.46 9.5 550,340 ### 28.1 28.1 0.7
1998-Apr-21 Tue 9.529 9.53 9.45 9.49 25.6 25.6 0.7
1998-Apr-20 Mon ### 9.7 9.5 9.57 ### ### ###
1998-Apr-17 Fri 9.743 9.75 ### ### 615,625 3,001,171 27.4 27.4 0.0
1998-Apr-16 Thu ### ### 9.72 9.87 1,623,388 ### 23.9 23.9 ###
1998-Apr-15 Wed ### ### ### ### ### ### 0.0
1998-Apr-14 Tue 9.328 9.75 9.328 9.75 1,273,483 12,147,754 95.3 95.3 ###
1998-Apr-09 Thu ### ### 9.22 ### 850,180 3,919,329 80.4 80.4 0.0
1998-Apr-08 Wed ### 9.46 ### ### 1,574,586 ### 87.0 87.0 0.0
1998-Apr-07 Tue 9.24 ### ### ### 1,322,140 0 76.6 76.6 0.0
1998-Apr-06 Mon ### ### ### ### 1,339,041 0 84.8 84.8 0.0
1998-Apr-03 Fri ### 9 ### 9 77.6 77.6 0.6
1998-Apr-02 Thu ### ### ### ### ### ### 0.0
1998-Apr-01 Wed 8.888 ### 8.86 ### 560,326 2,482,244 73.1 73.1 0.0
1998-Mar-31 Tue 8.89 ### 8.84 8.88 ### ### 0.6
1998-Mar-30 Mon ### ### ### ### ### ### 0.0
1998-Mar-27 Fri ### ### 8.85 ### 959,378 4,245,247 78.9 78.9 0.0
1998-Mar-26 Thu 8.884 ### 8.86 8.955 780,873 ### 80.5 80.5 ###
1998-Mar-25 Wed ### ### 8.8 ### ### ### 0.0
1998-Mar-24 Tue ### 8.88 8.79 8.8 25.1 25.1 0.6
1998-Mar-23 Mon ### ### 8.82 8.83 24.1 24.1 ###
1998-Mar-20 Fri 8.926 ### ### ### 789,686 0 ### ### 0.0
1998-Mar-19 Thu 8.82 ### 8.81 ### 447,242 ### 84.1 84.1 0.0
1998-Mar-18 Wed ### ### ### 8.83 483,057 0 74.6 74.6 ###
1998-Mar-17 Tue 8.84 8.88 8.8 8.81 25.0 25.0 ###
1998-Mar-16 Mon ### 8.85 8.74 8.74 304,953 ### ### ### 0.6
1998-Mar-13 Fri 8.75 8.88 8.75 8.842 364,742 ### ### ### ###
1998-Mar-12 Thu 8.744 8.8 8.74 8.76 ### ### 0.6
1998-Mar-11 Wed 8.679 8.73 ### 8.73 369,542 1,613,050 78.0 78.0 ###
1998-Mar-10 Tue ### ### 8.56 ### 289,552 1,239,282 ### ### 0.0
1998-Mar-09 Mon ### 8.7 8.59 ### 228,423 ### 30.5 30.5 0.0
1998-Mar-06 Fri ### ### 8.5 ### 1,157,271 ### ### ### 0.0
1998-Mar-05 Thu ### ### 8.45 8.5 ### ### 0.6
1998-Mar-04 Wed 8.729 8.79 ### 8.7 ### ### ###
1998-Mar-03 Tue 8.778 8.778 ### 8.75 343,759 1,508,758 ### ### 0.6
1998-Mar-02 Mon ### 8.88 8.76 8.78 31.4 31.4 0.6
1998-Feb-27 Fri 8.885 8.89 8.72 8.82 21.9 21.9 ###
1998-Feb-26 Thu 8.756 8.89 8.743 8.84 ### ### ###
1998-Feb-25 Wed ### 8.75 ### 8.72 84.5 84.5 0.6
1998-Feb-24 Tue ### ### 8.5 ### 1,036,885 ### ### ### 0.0
1998-Feb-23 Mon 8.555 8.58 8.5 8.58 187,640 1,602,445 74.8 74.8 0.6
1998-Feb-20 Fri 8.578 8.578 8.5 8.53 ### ### ###
1998-Feb-19 Thu 8.645 ### 8.51 ### 395,454 1,682,656 25.7 25.7 0.0
1998-Feb-18 Wed 8.649 ### ### ### ### ### 0.0
1998-Feb-17 Tue 8.454 ### 8.454 ### 479,249 2,025,785 87.3 87.3 0.0
1998-Feb-16 Mon ### ### 8.456 8.456 ### ### ###
1998-Feb-13 Fri 8.657 ### 8.55 ### 307,683 1,315,344 ### ### 0.0
1998-Feb-12 Thu ### ### ### ### 392,522 0 28.7 28.7 0.0
1998-Feb-11 Wed 8.685 8.7 ### ### ### ### 0.0
1998-Feb-10 Tue 8.689 8.72 ### ### 477,453 ### ### ### 0.0
1998-Feb-09 Mon ### 8.74 ### 8.73 ### ### ###
1998-Feb-06 Fri 8.649 8.7 ### ### ### ### 0.0
1998-Feb-05 Thu 8.678 8.7 8.58 ### 25.2 25.2 0.0
1998-Feb-04 Wed ### ### 8.56 ### ### ### 0.0
1998-Feb-03 Tue ### ### 8.87 8.89 ### ### ###
1998-Feb-02 Mon 8.88 ### 8.88 8.944 642,874 ### 74.7 74.7 0.6
1998-Jan-30 Fri 8.943 ### ### ### ### ### 0.0
1998-Jan-29 Thu ### ### 8.86 ### ### ### 0.0
1998-Jan-28 Wed ### ### 8.83 8.86 235,046 1,037,728 ### ### 0.6
1998-Jan-27 Tue 8.942 ### 8.8 8.82 609,784 2,683,049 22.6 22.6 ###
1998-Jan-23 Fri ### 9 8.76 8.955 82.9 82.9 ###
1998-Jan-22 Thu 8.79 8.88 8.75 8.82 78.8 78.8 ###
1998-Jan-21 Wed ### ### 8.76 8.8 552,457 ### ### ### 0.6
1998-Jan-20 Tue 8.82 ### 8.8 8.87 517,949 2,278,975 ### ### ###
1998-Jan-19 Mon ### ### 8.76 8.85 72.7 72.7 0.6
1998-Jan-16 Fri 8.7 8.8 ### 8.78 ### ### 0.6
1998-Jan-15 Thu ### ### ### ### 242,478 0 ### ### 0.0
1998-Jan-14 Wed ### 8.84 ### 8.79 ### ### 0.6
1998-Jan-13 Tue ### 8.75 ### 8.71 84.6 84.6 0.6
1998-Jan-12 Mon ### 8.7 8.47 ### 86.4 86.4 0.0
1998-Jan-09 Fri 8.755 8.79 ### 8.685 32.5 32.5 ###
1998-Jan-08 Thu 8.746 8.87 8.746 8.77 ### ### ###
1998-Jan-07 Wed 8.842 8.85 8.71 8.75 304,871 ### ### ### 0.6
1998-Jan-06 Tue ### ### ### 8.883 829,882 0 85.0 85.0 0.6
1998-Jan-05 Mon ### 8.72 ### 8.7 554,571 2,417,929 68.0 68.0 ###
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed 8.59 ### 8.57 ### ### ### 0.0
1997-Dec-30 Tue 8.645 8.7 8.52 8.53 ### ### ###
1997-Dec-29 Mon ### ### 8.55 ### 72.2 72.2 0.0
1997-Dec-24 Wed 8.646 ### 8.58 8.621 ### ### 0.6
1997-Dec-23 Tue 8.578 8.72 8.554 ### 259,786 2,243,771 76.2 76.2 0.0
1997-Dec-22 Mon 8.672 ### 8.46 8.58 27.6 27.6 0.6
1997-Dec-19 Fri 8.543 8.77 8.543 8.7 488,729 4,230,682 88.7 88.7 ###
1997-Dec-18 Thu 8.457 8.71 8.4 ### ### ### 0.0
1997-Dec-17 Wed 8.476 8.54 ### 8.4 ### ### ###
1997-Dec-16 Tue 8.42 8.52 8.4 8.43 ### ### 0.6
1997-Dec-15 Mon 8.286 8.4 8.28 ### 969,472 ### ### ### 0.0
1997-Dec-12 Fri 8.287 ### ### 8.27 650,283 0 ### ### ###
1997-Dec-11 Thu ### 8.44 8.26 ### 26.8 26.8 0.0
1997-Dec-10 Wed 8.54 8.58 8.46 8.488 30.2 30.2 ###
1997-Dec-09 Tue ### 8.71 ### ### ### ### 0.0
1997-Dec-08 Mon 8.8 8.82 8.7 8.71 760,584 ### ### ### 0.6
1997-Dec-05 Fri 8.7 8.86 ### 8.77 75.6 75.6 ###
1997-Dec-04 Thu 9.171 9.25 ### 9.128 23.5 23.5 0.7
1997-Dec-03 Wed ### ### ### 9.28 874,759 0 ### ### 0.7
1997-Dec-02 Tue ### ### 9 ### 675,340 ### ### ### 0.0
1997-Dec-01 Mon ### 9 8.84 9 ### ### 0.6
1997-Nov-28 Fri 8.845 ### 8.8 8.86 382,626 1,683,554 ### ### 0.6
1997-Nov-27 Thu ### 8.89 8.75 8.81 ### ### ###
1997-Nov-26 Wed ### 8.8 ### 8.8 218,029 959,327 81.8 81.8 0.6
1997-Nov-25 Tue ### ### ### ### 2,212,645 0 28.5 28.5 0.0
1997-Nov-24 Mon ### ### 8.784 8.82 ### ### ###
1997-Nov-21 Fri ### ### 8.8 8.8 417,870 1,838,628 21.8 21.8 0.6
1997-Nov-20 Thu ### ### 8.82 8.83 491,353 ### ### ### ###
1997-Nov-19 Wed 8.73 ### 8.71 ### 89.9 89.9 0.0
1997-Nov-18 Tue ### 8.8 8.685 8.728 909,789 ### 80.9 80.9 ###
1997-Nov-17 Mon 8.57 8.7 ### ### ### ### 0.0
1997-Nov-14 Fri ### 8.75 8.54 8.54 21.8 21.8 ###
1997-Nov-13 Thu ### 8.73 8.48 ### 75.6 75.6 0.0
1997-Nov-12 Wed 8.548 ### 8.455 8.58 1,205,588 5,096,623 80.8 80.8 0.6
1997-Nov-11 Tue 8.523 ### 8.4 8.45 1,030,624 4,328,620 17.8 17.8 ###
1997-Nov-10 Mon 8.476 8.58 8.4 8.5 609,751 5,176,785 70.9 70.9 0.6
1997-Nov-07 Fri 8.686 8.74 ### 8.71 818,056 ### 79.4 79.4 0.6
1997-Nov-06 Thu ### 8.72 ### ### ### ### 0.0
1997-Nov-05 Wed ### 8.72 ### 8.7 74.0 74.0 ###
1997-Nov-04 Tue ### 8.8 ### 8.7 959,076 ### ### ### ###
1997-Nov-03 Mon 8.577 ### 8.48 ### 1,068,179 4,529,078 ### ### 0.0
1997-Oct-31 Fri 8.144 ### ### ### 87.5 87.5 0.0
1997-Oct-30 Thu 8.429 8.429 ### ### 27.6 27.6 0.0
1997-Oct-29 Wed ### 8.5 ### 8.25 1,108,988 ### 74.0 74.0 ###
1997-Oct-28 Tue 7.847 8 7.4 ### 75.9 75.9 0.0
1997-Oct-27 Mon ### ### ### 8.23 917,522 0 ### ### 0.6
1997-Oct-24 Fri ### 8.5 ### ### 2,311,185 ### 82.9 82.9 0.0
1997-Oct-23 Thu 8.59 8.8 ### 8.42 1,328,574 5,845,725 40.8 40.8 ###
1997-Oct-22 Wed 8.384 ### ### 8.59 ### ### ###
1997-Oct-21 Tue ### ### 8.27 ### ### ### 0.0
1997-Oct-20 Mon ### ### 8.25 8.25 ### ### ###
1997-Oct-17 Fri ### ### ### ### 78.1 78.1 0.0
1997-Oct-16 Thu 8.242 ### ### ### 634,325 0 ### ### 0.0
1997-Oct-15 Wed ### ### 8.21 8.26 768,746 ### 21.9 21.9 0.6
1997-Oct-14 Tue 8.445 8.447 ### ### ### ### 0.0
1997-Oct-13 Mon ### 8.52 8.43 8.43 ### ### 0.6
1997-Oct-10 Fri 8.523 8.544 8.5 8.52 ### ### 0.6
1997-Oct-09 Thu ### ### ### 8.56 ### ### ###
1997-Oct-08 Wed ### ### 8.58 ### 301,641 ### ### ### 0.0
1997-Oct-07 Tue 8.71 8.71 ### ### ### ### 0.0
1997-Oct-06 Mon 8.685 8.7 ### ### 69.8 69.8 0.0
1997-Oct-03 Fri ### 8.74 ### 8.72 31.4 31.4 0.6
1997-Oct-02 Thu 8.78 8.8 ### ### 260,783 1,147,445 ### ### 0.0
1997-Oct-01 Wed 8.621 8.77 8.58 8.74 ### ### 0.6
1997-Sep-30 Tue 8.846 8.85 ### ### 9.9 9.9 0.0
1997-Sep-29 Mon 8.973 ### 8.79 8.8 ### ### 0.6
1997-Sep-26 Fri 8.978 ### ### ### 585,754 0 71.5 71.5 0.0
1997-Sep-25 Thu ### ### ### ### 21.4 21.4 0.0
1997-Sep-24 Wed ### ### ### 9 1,143,727 0 ### ### 0.6
1997-Sep-23 Tue 8.81 ### ### 9 ### ### 0.6
1997-Sep-22 Mon ### 8.82 ### 8.8 1,084,374 4,782,089 75.5 75.5 0.6
1997-Sep-19 Fri 8.646 ### 8.54 ### 994,383 ### 71.0 71.0 0.0
1997-Sep-18 Thu ### 8.54 ### 8.5 658,424 2,811,470 ### ### 0.6
1997-Sep-17 Wed ### ### 8.25 ### 564,759 ### 73.1 73.1 0.0
1997-Sep-16 Tue ### 8.21 ### ### 360,378 1,479,351 32.1 32.1 0.0
1997-Sep-15 Mon ### 8.25 ### 8.2 ### ### 0.6
1997-Sep-12 Fri 8.259 8.27 ### ### ### ### 0.0
1997-Sep-11 Thu 8.275 ### 8.2 ### 395,983 ### ### ### 0.0
1997-Sep-10 Wed ### 8.4 ### ### 86.7 86.7 0.0
1997-Sep-09 Tue ### 8.26 ### 8.21 70.9 70.9 ###
1997-Sep-08 Mon 8.042 ### ### ### 253,148 0 ### ### 0.0
1997-Sep-05 Fri 8.057 ### ### ### 329,554 0 66.4 66.4 0.0
1997-Sep-04 Thu 8.044 ### ### ### ### ### 0.0
1997-Sep-03 Wed ### ### 8 ### 76.9 76.9 0.0
1997-Sep-02 Tue ### ### ### ### 407,154 0 ### ### 0.0
1997-Sep-01 Mon 7.984 ### ### ### 361,742 0 ### ### 0.0
1997-Aug-29 Fri ### 8.129 ### ### ### ### 0.0
1997-Aug-28 Thu 8.223 8.24 ### ### 330,054 1,359,822 20.8 20.8 0.0
1997-Aug-27 Wed 8.224 8.26 8.22 8.22 220,550 ### ### ### 0.6
1997-Aug-26 Tue 8.24 8.25 8.2 8.25 692,521 5,695,985 75.3 75.3 ###
1997-Aug-25 Mon ### ### 8.24 8.24 176,722 ### 20.9 20.9 0.6
1997-Aug-22 Fri ### ### 8.25 8.27 34.4 34.4 ###
1997-Aug-21 Thu 8.359 8.4 ### ### 22.9 22.9 0.0
1997-Aug-20 Wed 8.424 8.424 ### ### 253,545 ### ### ### 0.0
1997-Aug-19 Tue ### 8.42 8.322 ### 264,849 2,217,050 29.7 29.7 0.0
1997-Aug-18 Mon 8.186 ### ### ### 483,476 0 ### ### 0.0
1997-Aug-15 Fri ### 8.45 ### 8.45 361,953 1,529,251 71.6 71.6 ###
1997-Aug-14 Thu ### 8.42 ### ### 575,353 ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue ### 8.7 8.54 8.54 ### ### ###
1997-Aug-11 Mon ### 8.741 ### ### 33.4 33.4 0.0
1997-Aug-08 Fri ### 8.84 8.7 8.8 220,688 ### 77.3 77.3 0.6
1997-Aug-07 Thu 8.87 ### 8.73 8.73 ### ### ###
1997-Aug-06 Wed ### 8.89 8.82 8.85 ### ### 0.6
1997-Aug-05 Tue ### ### ### ### 540,851 0 79.3 79.3 0.0
1997-Aug-04 Mon 8.874 ### 8.76 8.81 679,271 ### 28.0 28.0 ###
1997-Aug-01 Fri 8.75 ### 8.74 ### 2,960,845 ### ### ### 0.0
1997-Jul-31 Thu ### 8.84 8.72 8.74 448,574 3,938,479 24.9 24.9 0.6
1997-Jul-30 Wed 8.843 9 ### ### 642,922 2,893,149 29.2 29.2 0.0
1997-Jul-29 Tue 8.753 8.82 8.753 8.8 71.6 71.6 0.6
1997-Jul-28 Mon ### 8.78 8.59 8.76 83.8 83.8 0.6
1997-Jul-25 Fri 8.685 8.74 8.53 8.53 4,149,928 35,834,628 ### ### ###
1997-Jul-24 Thu 8.678 8.73 ### 8.7 ### ### ###
1997-Jul-23 Wed ### ### ### ### 930,528 0 ### ### 0.0
1997-Jul-22 Tue 8.422 8.47 8.4 8.444 240,670 2,030,051 ### ### ###
1997-Jul-21 Mon 8.372 8.45 ### 8.41 81.8 81.8 ###
1997-Jul-18 Fri ### 8.52 ### 8.45 20.8 20.8 ###
1997-Jul-17 Thu 8.458 8.57 8.441 8.48 ### ### 0.6
1997-Jul-16 Wed 8.473 8.49 ### 8.43 ### ### 0.6
1997-Jul-15 Tue ### ### 8.42 8.44 259,886 1,094,120 36.0 36.0 0.6
1997-Jul-14 Mon 8.624 ### 8.49 8.51 ### ### 0.6
1997-Jul-11 Fri 8.689 ### 8.56 ### 437,843 ### ### ### 0.0
1997-Jul-10 Thu ### ### 8.47 ### 500,444 2,119,380 ### ### 0.0
1997-Jul-09 Wed ### 8.59 ### 8.575 ### ### 0.6
1997-Jul-08 Tue 8.544 8.544 ### 8.41 691,452 2,953,882 ### ### ###
1997-Jul-07 Mon 8.683 8.683 8.53 8.56 610,676 5,255,782 ### ### ###
1997-Jul-04 Fri ### 8.75 ### ### 37.3 37.3 0.0
1997-Jul-03 Thu ### 8.74 ### 8.7 812,081 ### ### ### ###
1997-Jul-02 Wed 8.646 8.7 8.5 ### ### ### 0.0
1997-Jul-01 Tue 8.744 8.84 8.73 8.742 28.4 28.4 0.6
1997-Jun-30 Mon ### 8.89 8.74 8.81 1,040,451 9,171,575 ### ### ###
1997-Jun-27 Fri ### 9 8.75 8.75 ### ### 0.6
1997-Jun-26 Thu ### ### 8.85 8.85 12.4 12.4 0.6
1997-Jun-25 Wed 8.723 ### 8.71 ### ### ### 0.0
1997-Jun-24 Tue 8.472 8.72 8.472 8.71 1,025,722 ### ### ### 0.6
1997-Jun-23 Mon ### ### 8.48 ### ### ### 0.0
1997-Jun-20 Fri ### 8.52 8.43 8.5 ### ### 0.6
1997-Jun-19 Thu 8.344 8.47 ### 8.42 78.5 78.5 ###
1997-Jun-18 Wed ### 8.4 ### ### 716,484 ### ### ### 0.0
1997-Jun-17 Tue ### ### 8.248 ### ### ### 0.0
1997-Jun-16 Mon ### ### ### 8.28 967,384 0 ### ### ###
1997-Jun-13 Fri 8.157 ### ### ### ### ### 0.0
1997-Jun-12 Thu ### ### ### ### 89.9 89.9 0.0
1997-Jun-11 Wed 7.943 ### ### ### ### ### 0.0
1997-Jun-10 Tue 7.881 ### 7.87 ### ### ### 0.0
1997-Jun-06 Fri ### ### 7.82 7.86 582,778 ### 31.6 31.6 ###
1997-Jun-05 Thu 7.872 ### 7.85 7.88 827,775 ### 78.0 78.0 0.6
1997-Jun-04 Wed ### ### 7.8 7.87 933,052 ### 72.4 72.4 0.6
1997-Jun-03 Tue ### 8.2 8.027 ### 2,506,220 ### ### ### 0.0
1997-Jun-02 Mon ### ### ### ### 27.3 27.3 0.0
1997-May-30 Fri ### ### ### ### 1,459,224 0 ### ### 0.0
1997-May-29 Thu ### ### ### ### ### ### 0.0
1997-May-28 Wed 8.043 ### ### ### 413,050 0 20.3 20.3 0.0
1997-May-27 Tue ### ### ### ### 606,972 0 68.3 68.3 0.0
1997-May-26 Mon 8.027 ### ### ### 75.0 75.0 0.0
1997-May-23 Fri ### ### 7.87 ### 829,475 3,263,984 ### ### 0.0
1997-May-22 Thu 7.947 ### ### ### 22.1 22.1 0.0
1997-May-21 Wed ### ### 7.856 ### 73.3 73.3 0.0
1997-May-20 Tue ### 7.89 7.8 7.84 78.6 78.6 0.6
1997-May-19 Mon ### ### 7.78 7.824 808,178 ### 25.7 25.7 0.6
1997-May-16 Fri 8.028 ### ### ### 1,582,842 0 ### ### 0.0
1997-May-15 Thu ### ### ### ### ### ### 0.0
1997-May-14 Wed 8.176 8.176 ### ### 24.1 24.1 0.0
1997-May-13 Tue 8.183 8.28 ### ### 25.8 25.8 0.0
1997-May-12 Mon 8.141 8.2 8.127 ### 1,448,948 11,828,486 75.3 75.3 0.0
1997-May-09 Fri ### ### ### ### ### ### 0.0
1997-May-08 Thu ### ### ### ### ### ### 0.0
1997-May-07 Wed ### ### ### ### 919,157 0 ### ### 0.0
1997-May-06 Tue ### ### 7.982 ### 1,808,672 ### ### ### 0.0
1997-May-05 Mon ### ### ### ### 31.8 31.8 0.0
1997-May-02 Fri ### 8 ### 8 976,157 3,904,628 ### ### ###
1997-May-01 Thu ### ### 7.88 ### 268,743 1,058,847 ### ### 0.0
1997-Apr-30 Wed 7.973 ### 7.88 7.88 1,120,089 4,413,150 24.3 24.3 0.6
1997-Apr-29 Tue ### ### ### ### 531,849 0 28.3 28.3 0.0
1997-Apr-28 Mon ### ### ### ### 2,541,223 0 28.7 28.7 0.0
1997-Apr-24 Thu ### ### 7.88 ### ### ### 0.0
1997-Apr-23 Wed 7.956 ### ### ### 23.9 23.9 0.0
1997-Apr-22 Tue ### ### 7.87 ### ### ### 0.0
1997-Apr-21 Mon 7.953 ### ### ### 280,557 0 ### ### 0.0
1997-Apr-18 Fri 7.773 ### 7.75 ### ### ### 0.0
1997-Apr-17 Thu 7.757 7.79 7.74 7.77 442,041 3,432,448 69.3 69.3 0.6
1997-Apr-16 Wed 7.776 7.84 7.72 7.72 ### ### ###
1997-Apr-15 Tue ### 7.74 7.7 7.7 19.9 19.9 0.6
1997-Apr-14 Mon ### ### 7.57 ### ### ### 0.0
1997-Apr-11 Fri 7.882 ### 7.72 7.74 371,173 1,432,727 15.1 15.1 0.6
1997-Apr-10 Thu 7.977 ### 7.88 ### 20.2 20.2 0.0
1997-Apr-09 Wed ### ### 7.88 ### ### ### 0.0
1997-Apr-08 Tue 7.71 7.8 ### 7.8 79.7 79.7 0.6
1997-Apr-07 Mon ### ### 7.58 ### 80.6 80.6 0.0
1997-Apr-04 Fri 7.488 ### 7.488 7.56 78.4 78.4 0.5
1997-Apr-03 Thu ### 7.55 ### 7.47 78.3 78.3 ###
1997-Apr-02 Wed ### 7.41 ### 7.41 ### ### ###
1997-Apr-01 Tue ### ### ### ### 669,583 0 81.9 81.9 0.0
1997-Mar-27 Thu 7.543 ### 7.5 7.51 ### ### ###
1997-Mar-26 Wed 7.549 7.56 7.51 7.52 25.7 25.7 0.5
1997-Mar-25 Tue 7.576 ### 7.55 7.55 29.4 29.4 ###
1997-Mar-24 Mon 7.471 ### ### 7.5 ### ### 0.5
1997-Mar-21 Fri 7.375 7.5 ### 7.43 76.6 76.6 ###
1997-Mar-20 Thu 7.354 ### ### ### ### ### 0.0
1997-Mar-19 Wed ### 7.41 ### ### ### ### 0.0
1997-Mar-18 Tue ### 7.54 7.4 7.4 448,472 3,350,085 ### ### 0.5
1997-Mar-17 Mon 7.547 7.547 7.45 7.5 426,584 3,198,740 ### ### 0.5
1997-Mar-14 Fri 7.524 7.57 7.4 7.4 ### ### 0.5
1997-Mar-13 Thu 7.459 ### 7.454 ### ### ### 0.0
1997-Mar-12 Wed ### 7.55 7.48 7.49 ### ### ###
1997-Mar-11 Tue ### ### 7.47 7.525 889,222 3,321,244 34.7 34.7 0.5
1997-Mar-10 Mon ### ### 7.451 7.53 492,753 1,835,751 ### ### 0.5
1997-Mar-07 Fri ### 7.484 ### 7.4 ### ### 0.5
1997-Mar-06 Thu 7.55 7.55 7.452 7.46 ### ### 0.5
1997-Mar-05 Wed 7.551 7.553 7.41 7.44 1,062,048 ### 15.4 15.4 ###
1997-Mar-04 Tue 7.573 ### 7.52 7.55 ### ### ###
1997-Mar-03 Mon 7.648 7.648 7.51 7.55 ### ### ###
1997-Feb-28 Fri 7.744 7.8 7.59 7.7 928,188 ### 27.8 27.8 0.6
1997-Feb-27 Thu 7.753 7.79 7.75 7.77 606,548 4,712,877 ### ### 0.6
1997-Feb-26 Wed 7.944 7.947 7.78 7.78 785,358 ### 14.4 14.4 0.6
1997-Feb-25 Tue ### ### ### ### 1,205,443 0 ### ### 0.0
1997-Feb-24 Mon ### ### ### ### 25.5 25.5 0.0
1997-Feb-21 Fri 8.074 8.079 8 8 21.5 21.5 ###
1997-Feb-20 Thu ### ### ### ### 1,780,159 0 29.9 29.9 0.0
1997-Feb-19 Wed ### ### ### ### 1,472,486 0 72.0 72.0 0.0
1997-Feb-18 Tue 7.956 ### 7.948 ### 82.9 82.9 0.0
1997-Feb-17 Mon ### ### 7.881 ### 1,145,123 4,512,357 ### ### 0.0
1997-Feb-14 Fri ### ### 7.85 ### 2,517,042 9,879,389 27.9 27.9 0.0
1997-Feb-13 Thu ### ### ### ### 3,027,379 0 ### ### 0.0
1997-Feb-12 Wed 7.88 ### 7.86 ### 69.5 69.5 0.0
1997-Feb-11 Tue 7.849 ### 7.81 7.86 ### ### ###
1997-Feb-10 Mon ### ### 7.83 7.84 17.7 17.7 0.6
1997-Feb-07 Fri ### ### ### ### 597,486 0 ### ### 0.0
1997-Feb-06 Thu ### ### 7.86 7.88 740,247 2,909,170 20.6 20.6 0.6
1997-Feb-05 Wed 7.85 ### 7.85 ### 71.5 71.5 0.0
1997-Feb-04 Tue 7.787 7.83 7.78 7.81 ### ### 0.6
1997-Feb-03 Mon ### 7.85 7.75 7.79 775,386 ### 27.9 27.9 ###
1997-Jan-31 Fri ### 7.842 7.71 7.83 2,911,175 ### ### ### ###
1997-Jan-30 Thu ### ### 7.81 7.81 ### ### 0.6
1997-Jan-29 Wed ### ### 7.82 7.82 1,036,385 ### ### ### 0.6
1997-Jan-28 Tue ### ### 7.83 7.87 29.9 29.9 0.6
1997-Jan-24 Fri 7.944 ### ### ### ### ### 0.0
1997-Jan-23 Thu 8.059 ### ### 8 820,577 0 22.5 22.5 ###
1997-Jan-22 Wed ### ### ### ### ### ### 0.0
1997-Jan-21 Tue ### 8 7.888 8 85.3 85.3 ###
1997-Jan-20 Mon ### ### ### 7.88 ### ### 0.6
1997-Jan-17 Fri ### 7.8 ### 7.75 971,374 3,788,358 ### ### ###
1997-Jan-16 Thu 7.51 ### 7.51 ### 86.7 86.7 0.0
1997-Jan-15 Wed ### 7.53 ### 7.48 3,161,177 ### ### ### 0.5
1997-Jan-14 Tue 7.29 ### 7.2 ### ### ### 0.0
1997-Jan-13 Mon 7.47 7.47 ### ### 14.4 14.4 0.0
1997-Jan-10 Fri ### ### 7.46 7.46 13.7 13.7 0.5
1997-Jan-09 Thu 7.651 ### ### ### 372,680 0 27.4 27.4 0.0
1997-Jan-08 Wed ### ### ### ### 437,128 0 23.1 23.1 0.0
1997-Jan-07 Tue 7.677 7.75 ### 7.7 336,144 1,302,558 77.8 77.8 0.6
1997-Jan-06 Mon 7.8 7.82 ### ### 21.6 21.6 0.0
1997-Jan-03 Fri 7.82 7.83 7.76 7.77 22.5 22.5 0.6
1997-Jan-02 Thu 7.743 7.82 7.73 7.8 ### ### 0.6
1996-Dec-31 Tue 7.754 7.85 7.75 7.79 66.9 66.9 ###
1996-Dec-30 Mon 7.77 7.84 7.74 7.74 ### ### 0.6
1996-Dec-27 Fri 7.8 7.83 7.75 7.75 ### ### ###
1996-Dec-24 Tue ### ### 7.72 7.75 407,683 1,573,656 10.7 10.7 ###
1996-Dec-23 Mon 8.078 ### 7.88 7.88 266,145 ### 9.3 9.3 0.6
1996-Dec-20 Fri ### ### ### ### 465,686 0 ### ### 0.0
1996-Dec-19 Thu ### ### ### 7.8 78.4 78.4 0.6
1996-Dec-18 Wed ### ### ### ### 72.4 72.4 0.0
1996-Dec-17 Tue 7.722 7.74 ### ### ### ### 0.0
1996-Dec-16 Mon 7.75 7.77 7.71 7.74 560,274 4,336,520 ### ### 0.6
1996-Dec-13 Fri 7.652 7.75 ### 7.7 837,348 3,244,723 ### ### 0.6
1996-Dec-12 Thu 7.853 ### 7.74 7.74 743,272 ### ### ### 0.6
1996-Dec-11 Wed ### ### ### ### 18.3 18.3 0.0
1996-Dec-10 Tue 8.056 ### 7.88 ### 574,255 ### ### ### 0.0
1996-Dec-09 Mon ### ### ### ### 9.3 9.3 0.0
1996-Dec-06 Fri ### ### 7.8 7.82 14.2 14.2 0.6
1996-Dec-05 Thu 8.544 8.72 8.54 ### 800,627 ### ### ### 0.0
1996-Dec-04 Wed 8.51 ### 8.5 8.5 280,678 1,192,881 33.4 33.4 0.6
1996-Dec-03 Tue 8.51 ### 8.42 8.5 ### ### 0.6
1996-Dec-02 Mon 8.581 ### 8.53 8.54 27.0 27.0 ###
1996-Nov-29 Fri 8.745 8.75 8.55 8.58 325,686 2,817,183 ### ### 0.6
1996-Nov-28 Thu ### 8.78 ### 8.78 84.3 84.3 0.6
1996-Nov-27 Wed 8.7 8.7 8.57 ### 26.9 26.9 0.0
1996-Nov-26 Tue 8.785 8.82 ### 8.7 184,558 ### ### ### ###
1996-Nov-25 Mon 8.749 8.85 8.74 8.75 ### ### 0.6
1996-Nov-22 Fri 8.56 8.72 8.54 8.7 188,954 1,630,673 84.0 84.0 ###
1996-Nov-21 Thu ### ### 8.5 8.59 177,580 ### 19.3 19.3 ###
1996-Nov-20 Wed 8.7 8.8 8.7 8.73 66.8 66.8 ###
1996-Nov-19 Tue 8.7 8.74 ### ### 69,756 ### 31.6 31.6 0.0
1996-Nov-18 Mon 8.658 8.79 8.658 8.71 115,859 1,010,753 77.5 77.5 0.6
1996-Nov-15 Fri 8.577 8.75 ### 8.7 79.7 79.7 ###
1996-Nov-14 Thu 8.53 ### 8.53 8.56 180,953 ### ### ### ###
1996-Nov-13 Wed ### 8.53 8.5 8.51 ### ### 0.6
1996-Nov-12 Tue 8.653 8.653 8.45 8.51 ### ### 0.6
1996-Nov-11 Mon 8.82 8.85 ### 8.7 25,956 114,855 ### ### ###
1996-Nov-07 Thu ### 9 8.8 8.89 ### ### ###
1996-Nov-06 Wed ### ### ### ### 18.7 18.7 0.0
1996-Nov-05 Tue ### 9 ### 9 330,085 1,485,382 75.8 75.8 0.6
1996-Nov-04 Mon 8.85 ### 8.85 9 485,451 2,148,120 ### ### 0.6
1996-Nov-01 Fri 8.986 ### 8.81 8.81 759,359 3,344,976 12.0 12.0 ###
1996-Oct-31 Thu 8.5 ### 8.46 ### 1,085,787 4,592,879 ### ### 0.0
1996-Oct-30 Wed 8.526 ### 8.526 8.55 ### ### ###
1996-Oct-29 Tue ### 8.56 ### 8.5 ### ### 0.6
1996-Oct-28 Mon ### ### 8.27 ### 106,486 ### 76.0 76.0 0.0
1996-Oct-25 Fri ### 8.4 8.27 ### 35.6 35.6 0.0
1996-Oct-24 Thu 8.289 8.4 8.28 8.4 ### ### ###
1996-Oct-23 Wed ### ### 8.24 8.29 27.4 27.4 0.6
1996-Oct-22 Tue ### 8.5 ### ### 17.0 17.0 0.0
1996-Oct-21 Mon 8.423 8.52 8.42 8.47 75.1 75.1 ###
1996-Oct-18 Fri ### 8.49 ### 8.41 ### ### ###
1996-Oct-17 Thu ### ### ### 8.4 8.0 8.0 ###
1996-Oct-16 Wed 8.649 8.7 ### 8.7 77.1 77.1 ###
1996-Oct-15 Tue 8.627 ### 8.58 ### ### ### 0.0
1996-Oct-14 Mon ### 8.89 ### 8.55 5.5 5.5 ###
1996-Oct-11 Fri 8.927 ### ### ### ### ### 0.0
1996-Oct-10 Thu 8.849 ### 8.8 ### 72.6 72.6 0.0
1996-Oct-09 Wed ### ### 8.85 8.86 ### ### 0.6
1996-Oct-08 Tue 8.859 ### 8.85 ### ### ### 0.0
1996-Oct-07 Mon 8.847 ### 8.8 ### ### ### 0.0
1996-Oct-04 Fri 8.841 8.858 8.74 8.75 ### ### 0.6
1996-Oct-03 Thu 8.987 ### 8.85 8.85 15.9 15.9 0.6
1996-Oct-02 Wed 8.955 ### ### ### 66.8 66.8 0.0
1996-Oct-01 Tue 8.828 ### 8.828 ### ### ### 0.0
1996-Sep-30 Mon ### ### 8.8 ### ### ### 0.0
1996-Sep-27 Fri ### 8.84 ### 8.84 82.3 82.3 ###
1996-Sep-26 Thu 8.525 8.74 8.52 8.72 84.2 84.2 0.6
1996-Sep-25 Wed 8.4 8.5 8.4 8.5 76.8 76.8 0.6
1996-Sep-24 Tue ### 8.4 ### ### ### ### 0.0
1996-Sep-23 Mon 8.4 8.42 ### ### ### ### 0.0
1996-Sep-20 Fri ### 8.5 8.4 8.42 21.1 21.1 ###
1996-Sep-19 Thu ### 8.52 8.46 8.5 25.0 25.0 0.6
1996-Sep-18 Wed 8.545 8.58 8.51 8.51 33.3 33.3 0.6
1996-Sep-17 Tue ### 8.59 8.41 8.59 ### ### ###
1996-Sep-16 Mon 8.449 8.51 8.449 8.48 ### ### 0.6
1996-Sep-13 Fri ### 8.43 ### 8.42 ### ### ###
1996-Sep-12 Thu 8.349 8.44 ### ### 75.0 75.0 0.0
1996-Sep-11 Wed ### ### ### ### 84.9 84.9 0.0
1996-Sep-10 Tue ### ### ### ### 77.8 77.8 0.0
1996-Sep-09 Mon ### ### ### ### ### ### 0.0
1996-Sep-06 Fri ### ### ### ### ### ### 0.0
1996-Sep-05 Thu ### ### ### ### 16.0 16.0 0.0
1996-Sep-04 Wed ### ### ### ### ### ### 0.0
1996-Sep-03 Tue ### ### ### ### ### ### 0.0
1996-Sep-02 Mon ### 8.2 ### ### 26.8 26.8 0.0
1996-Aug-30 Fri ### ### 8.2 8.2 ### ### 0.6
1996-Aug-29 Thu 8.28 ### 8.23 ### ### ### 0.0
1996-Aug-28 Wed ### ### 8.26 8.27 ### ### ###
1996-Aug-27 Tue ### ### 8.27 ### ### ### 0.0
1996-Aug-26 Mon ### ### ### ### 23.3 23.3 0.0
1996-Aug-23 Fri ### ### ### ### ### ### 0.0
1996-Aug-22 Thu ### 8.41 ### ### 25.9 25.9 0.0
1996-Aug-21 Wed ### 8.42 ### 8.4 ### ### ###
1996-Aug-20 Tue ### 8.42 ### ### ### ### 0.0
1996-Aug-19 Mon 8.2 ### 8.2 ### 82.6 82.6 0.0
1996-Aug-16 Fri ### 8.25 8.2 8.2 ### ### 0.6
1996-Aug-15 Thu 8.23 8.25 8.2 8.2 20.6 20.6 0.6
1996-Aug-14 Wed ### 8.23 ### 8.23 77.8 77.8 0.6
1996-Aug-13 Tue ### ### ### 8.2 ### ### 0.6
1996-Aug-12 Mon 8.2 8.23 ### ### ### ### 0.0
1996-Aug-09 Fri ### ### 8.2 8.23 ### ### 0.6
1996-Aug-08 Thu 8.352 ### 8.25 ### ### ### 0.0
1996-Aug-07 Wed 8.455 8.48 ### ### 15.3 15.3 0.0
1996-Aug-06 Tue ### 8.45 ### 8.45 ### ### ###
1996-Aug-05 Mon ### 8.48 ### 8.4 ### ### ###
1996-Aug-02 Fri ### 8.52 ### ### ### ### 0.0
1996-Aug-01 Thu 8.4 8.48 ### 8.46 ### ### 0.6
1996-Jul-31 Wed 8.349 8.4 ### ### 63.9 63.9 0.0
1996-Jul-30 Tue 8.29 ### 8.23 8.23 22.4 22.4 0.6
1996-Jul-29 Mon ### ### 8.26 ### 36.5 36.5 0.0
1996-Jul-26 Fri ### ### 8.25 ### 74.0 74.0 0.0
1996-Jul-25 Thu 8.149 8.28 8.149 8.28 ### ### ###
1996-Jul-24 Wed ### ### ### ### ### ### 0.0
1996-Jul-23 Tue ### ### ### ### 31.6 31.6 0.0
1996-Jul-22 Mon ### ### ### ### 22.8 22.8 0.0
1996-Jul-19 Fri 8.146 8.23 ### ### ### ### 0.0
1996-Jul-18 Thu ### ### ### ### ### ### 0.0
1996-Jul-17 Wed ### ### ### ### 31.7 31.7 0.0
1996-Jul-16 Tue ### ### 7.878 ### ### ### 0.0
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri 8.2 8.2 ### ### ### ### 0.0
1996-Jul-11 Thu ### 8.4 ### 8.25 84.3 84.3 ###
1996-Jul-10 Wed ### 8.2 ### ### 21.9 21.9 0.0
1996-Jul-09 Tue ### ### ### ### 26.4 26.4 0.0
1996-Jul-08 Mon ### ### ### ### 40.3 40.3 0.0
1996-Jul-05 Fri ### ### 8.23 8.29 22.5 22.5 0.6
1996-Jul-04 Thu 8.51 8.51 ### 8.44 ### ### 0.6
1996-Jul-03 Wed 8.522 8.57 8.51 8.51 33.9 33.9 0.6
1996-Jul-02 Tue ### ### 8.49 ### ### ### 0.0
1996-Jul-01 Mon 8.785 8.82 ### ### 11.0 11.0 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-23 19:47:27 thru 2024-04-23 19:47:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000