End of day Prices (full format), 1843200 Days for (SGB) ST GEORGE BANK LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (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 |
|