Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 24-May-05 01:13:10 PM AEST

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

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

(SGW) SONS OF GWALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for SGW    Limits Next Section


Company Details for (SGW) SONS OF GWALIA LIMITED

Listing Code SGW
Listing Name SONS OF GWALIA LIMITED
GICS Sector Materials
ISIN Name SONS OF GWALIA
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000SGW6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for SGW .. Friday 27th August 2004

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.25 ### 0.0
MAX ### 8,362,452 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (SGW) SONS OF GWALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 0 0 0 0 0 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 0 0 0 0 0 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 0 0 0 0 0 0.0
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon 0 0 0 0 0 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 0 0 0 0 0 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 0 0 0 0 0 0.0
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri 0 0 0 0 0 0.0
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 0 0 0 0 0 0.0
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 0 0 0 0 0 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 0 0 0 0 0 0.0
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon 0 0 0 0 0 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu 0 0 0 0 0 0.0
2006-Apr-19 Wed 0 0 0 0 0 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 0 0 0 0 0 0.0
2006-Apr-07 Fri 0 0 0 0 0 0.0
2006-Apr-06 Thu 0 0 0 0 0 0.0
2006-Apr-05 Wed 0 0 0 0 0 0.0
2006-Apr-04 Tue 0 0 0 0 0 0.0
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed 0 0 0 0 0 0.0
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 0 0 0 0 0 0.0
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 0 0 0 0 0 0.0
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 0 0 0 0 0 0.0
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue 0 0 0 0 0 0.0
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 0 0 0 0 0 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 0 0 0 0 0 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 0 0 0 0 0 0.0
2006-Feb-02 Thu 0 0 0 0 0 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue 0 0 0 0 0 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 0 0 0 0 0 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu 0 0 0 0 0 0.0
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue 0 0 0 0 0 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu 0 0 0 0 0 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 0 0 0 0 0 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri 0 0 0 0 0 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 0 0 0 0 0 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0 0 0 0 0 0.0
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue 0 0 0 0 0 0.0
2005-Sep-26 Mon 0 0 0 0 0 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu ### ### ### ### 0 0.0
2005-Sep-21 Wed ### ### ### ### 0 0.0
2005-Sep-20 Tue ### ### ### ### 0 0.0
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri ### ### ### ### 0 0.0
2005-Sep-15 Thu ### ### ### ### 0 0.0
2005-Sep-14 Wed ### ### ### ### 0 0.0
2005-Sep-13 Tue ### ### ### ### 0 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri ### ### ### ### 0 0.0
2005-Sep-08 Thu ### ### ### ### 0 0.0
2005-Sep-07 Wed ### ### ### ### 0 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### 0 0.0
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 0 0.0
2005-Aug-31 Wed ### ### ### ### 0 0.0
2005-Aug-30 Tue ### ### ### ### 0 0.0
2005-Aug-29 Mon ### ### ### ### 0 0.0
2005-Aug-26 Fri ### ### ### ### 0 0.0
2005-Aug-25 Thu ### ### ### ### 0 0.0
2005-Aug-24 Wed ### ### ### ### 0 0.0
2005-Aug-23 Tue ### ### ### ### 0 0.0
2005-Aug-22 Mon ### ### ### ### 0 0.0
2005-Aug-19 Fri ### ### ### ### 0 0.0
2005-Aug-18 Thu ### ### ### ### 0 0.0
2005-Aug-17 Wed ### ### ### ### 0 0.0
2005-Aug-16 Tue ### ### ### ### 0 0.0
2005-Aug-15 Mon ### ### ### ### 0 0.0
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 0 0.0
2005-Aug-10 Wed ### ### ### ### 0 0.0
2005-Aug-09 Tue ### ### ### ### 0 0.0
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### 0 0.0
2005-Aug-01 Mon ### ### ### ### 0 0.0
2005-Jul-29 Fri ### ### ### ### 0 0.0
2005-Jul-28 Thu ### ### ### ### 0 0.0
2005-Jul-27 Wed ### ### ### ### 0 0.0
2005-Jul-26 Tue ### ### ### ### 0 0.0
2005-Jul-25 Mon ### ### ### ### 0 0.0
2005-Jul-22 Fri ### ### ### ### 0 0.0
2005-Jul-21 Thu ### ### ### ### 0 0.0
2005-Jul-20 Wed ### ### ### ### 0 0.0
2005-Jul-19 Tue ### ### ### ### 0 0.0
2005-Jul-18 Mon ### ### ### ### 0 0.0
2005-Jul-15 Fri ### ### ### ### 0 0.0
2005-Jul-14 Thu ### ### ### ### 0 0.0
2005-Jul-13 Wed ### ### ### ### 0 0.0
2005-Jul-12 Tue ### ### ### ### 0 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 0 0.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### 0 0.0
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu ### ### ### ### 0 0.0
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue ### ### ### ### 0 0.0
2005-Jun-27 Mon ### ### ### ### 0 0.0
2005-Jun-24 Fri ### ### ### ### 0 0.0
2005-Jun-23 Thu ### ### ### ### 0 0.0
2005-Jun-22 Wed ### ### ### ### 0 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 0 0.0
2005-Jun-16 Thu ### ### ### ### 0 0.0
2005-Jun-15 Wed ### ### ### ### 0 0.0
2005-Jun-14 Tue ### ### ### ### 0 0.0
2005-Jun-10 Fri ### ### ### ### 0 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 0 0.0
2005-Jun-07 Tue ### ### ### ### 0 0.0
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### ### ### 0 0.0
2005-May-26 Thu ### ### ### ### 0 0.0
2005-May-25 Wed ### ### ### ### 0 0.0
2005-May-24 Tue ### ### ### ### 0 0.0
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 0 0.0
2005-May-18 Wed ### ### ### ### 0 0.0
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri ### ### ### ### 0 0.0
2005-May-12 Thu ### ### ### ### 0 0.0
2005-May-11 Wed ### ### ### ### 0 0.0
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 0 0.0
2005-May-06 Fri ### ### ### ### 0 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 0 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed ### ### ### ### 0 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 0 0.0
2005-Apr-21 Thu ### ### ### ### 0 0.0
2005-Apr-20 Wed ### ### ### ### 0 0.0
2005-Apr-19 Tue ### ### ### ### 0 0.0
2005-Apr-18 Mon ### ### ### ### 0 0.0
2005-Apr-15 Fri ### ### ### ### 0 0.0
2005-Apr-14 Thu ### ### ### ### 0 0.0
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### 0 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### 0 0.0
2005-Apr-07 Thu ### ### ### ### 0 0.0
2005-Apr-06 Wed ### ### ### ### 0 0.0
2005-Apr-05 Tue ### ### ### ### 0 0.0
2005-Apr-04 Mon ### ### ### ### 0 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### 0 0.0
2005-Mar-29 Tue ### ### ### ### 0 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 0 0.0
2005-Mar-22 Tue ### ### ### ### 0 0.0
2005-Mar-21 Mon ### ### ### ### 0 0.0
2005-Mar-18 Fri ### ### ### ### 0 0.0
2005-Mar-17 Thu ### ### ### ### 0 0.0
2005-Mar-16 Wed ### ### ### ### 0 0.0
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### 0 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed ### ### ### ### 0 0.0
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### 0 0.0
2005-Mar-02 Wed ### ### ### ### 0 0.0
2005-Mar-01 Tue ### ### ### ### 0 0.0
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### 0 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### 0 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu ### ### ### ### 0 0.0
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 0 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri ### ### ### ### 0 0.0
2005-Feb-10 Thu ### ### ### ### 0 0.0
2005-Feb-09 Wed ### ### ### ### 0 0.0
2005-Feb-08 Tue ### ### ### ### 0 0.0
2005-Feb-07 Mon ### ### ### ### 0 0.0
2005-Feb-04 Fri ### ### ### ### 0 0.0
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 0 0.0
2005-Feb-01 Tue ### ### ### ### 0 0.0
2005-Jan-31 Mon ### ### ### ### 0 0.0
2005-Jan-28 Fri ### ### ### ### 0 0.0
2005-Jan-27 Thu ### ### ### ### 0 0.0
2005-Jan-25 Tue ### ### ### ### 0 0.0
2005-Jan-24 Mon ### ### ### ### 0 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### 0 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### 0 0.0
2005-Jan-17 Mon ### ### ### ### 0 0.0
2005-Jan-14 Fri ### ### ### ### 0 0.0
2005-Jan-13 Thu ### ### ### ### 0 0.0
2005-Jan-12 Wed ### ### ### ### 0 0.0
2005-Jan-11 Tue ### ### ### ### 0 0.0
2005-Jan-10 Mon ### ### ### ### 0 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 0 0.0
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 0 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### 0 0.0
2004-Dec-21 Tue ### ### ### ### 0 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### 0 0.0
2004-Dec-15 Wed ### ### ### ### 0 0.0
2004-Dec-14 Tue ### ### ### ### 0 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 0 0.0
2004-Dec-09 Thu ### ### ### ### 0 0.0
2004-Dec-08 Wed ### ### ### ### 0 0.0
2004-Dec-07 Tue ### ### ### ### 0 0.0
2004-Dec-06 Mon ### ### ### ### 0 0.0
2004-Dec-03 Fri ### ### ### ### 0 0.0
2004-Dec-02 Thu ### ### ### ### 0 0.0
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### 0 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### 0 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 0 0.0
2004-Nov-19 Fri ### ### ### ### 0 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### 0 0.0
2004-Nov-16 Tue ### ### ### ### 0 0.0
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 0 0.0
2004-Nov-09 Tue ### ### ### ### 0 0.0
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 0 0.0
2004-Nov-04 Thu ### ### ### ### 0 0.0
2004-Nov-03 Wed ### ### ### ### 0 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 0 0.0
2004-Oct-29 Fri ### ### ### ### 0 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed ### ### ### ### 0 0.0
2004-Oct-19 Tue ### ### ### ### 0 0.0
2004-Oct-18 Mon ### ### ### ### 0 0.0
2004-Oct-15 Fri ### ### ### ### 0 0.0
2004-Oct-14 Thu ### ### ### ### 0 0.0
2004-Oct-13 Wed ### ### ### ### 0 0.0
2004-Oct-12 Tue ### ### ### ### 0 0.0
2004-Oct-11 Mon ### ### ### ### 0 0.0
2004-Oct-08 Fri ### ### ### ### 0 0.0
2004-Oct-07 Thu ### ### ### ### 0 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 0 0.0
2004-Sep-27 Mon ### ### ### ### 0 0.0
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 0 0.0
2004-Sep-22 Wed ### ### ### ### 0 0.0
2004-Sep-21 Tue ### ### ### ### 0 0.0
2004-Sep-20 Mon ### ### ### ### 0 0.0
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### 0 0.0
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon ### ### ### ### 0 0.0
2004-Sep-10 Fri ### ### ### ### 0 0.0
2004-Sep-09 Thu ### ### ### ### 0 0.0
2004-Sep-08 Wed ### ### ### ### 0 0.0
2004-Sep-07 Tue ### ### ### ### 0 0.0
2004-Sep-06 Mon ### ### ### ### 0 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### 0 0.0
2004-Sep-01 Wed ### ### ### ### 0 0.0
2004-Aug-31 Tue ### ### ### ### 0 0.0
2004-Aug-30 Mon ### ### ### ### 0 0.0
2004-Aug-27 Fri ### ### 1.29 ### 3.8 3.8 0.0
2004-Aug-26 Thu ### ### ### ### ### ### 0.0
2004-Aug-25 Wed ### ### ### ### 14.7 14.7 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### ### ### 0.0
2004-Aug-20 Fri 1.28 ### 1.27 1.29 71.8 71.8 0.1
2004-Aug-19 Thu 1.27 1.29 1.25 1.27 ### ### ###
2004-Aug-18 Wed ### ### 1.26 1.26 762,745 480,529 ### ### ###
2004-Aug-17 Tue ### ### 1.29 ### 17.3 17.3 0.0
2004-Aug-16 Mon 1.28 ### 1.28 ### 2,371,780 ### 88.1 88.1 0.0
2004-Aug-13 Fri ### ### 1.27 1.28 ### ### ###
2004-Aug-12 Thu ### ### ### ### 2,734,554 0 ### ### 0.0
2004-Aug-11 Wed 1.42 1.45 ### 1.41 1,590,289 1,152,959 ### ### ###
2004-Aug-10 Tue 1.46 1.47 1.42 1.43 902,177 1,303,645 ### ### 0.1
2004-Aug-09 Mon 1.48 1.5 1.44 1.47 1,001,784 1,472,622 28.2 28.2 ###
2004-Aug-06 Fri 1.44 1.51 ### 1.44 2,771,859 2,092,753 ### ### 0.1
2004-Aug-05 Thu 1.4 1.46 ### 1.45 ### ### ###
2004-Aug-04 Wed ### ### 1.43 1.44 0.6 0.6 0.1
2004-Aug-03 Tue 1.76 1.76 ### ### ### ### 0.0
2004-Aug-02 Mon 1.76 1.78 1.74 1.76 987,073 1,737,248 68.4 68.4 0.1
2004-Jul-30 Fri 1.72 1.75 ### 1.72 1,926,423 1,685,620 63.0 63.0 0.1
2004-Jul-29 Thu 1.81 1.83 ### ### 2.1 2.1 0.0
2004-Jul-28 Wed 1.84 1.85 1.8 1.8 ### ### 0.1
2004-Jul-27 Tue 1.85 1.88 1.83 1.86 72.3 72.3 0.1
2004-Jul-26 Mon ### ### 1.85 1.86 1,118,752 1,034,845 13.9 13.9 0.1
2004-Jul-23 Fri ### ### 1.87 ### 1,937,375 1,811,445 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 2,748,042 0 2.4 2.4 0.0
2004-Jul-20 Tue ### ### ### ### 3,904,144 0 30.2 30.2 0.0
2004-Jul-19 Mon ### ### ### ### 2,289,529 0 85.9 85.9 0.0
2004-Jul-16 Fri ### ### ### ### 95.1 95.1 0.0
2004-Jul-15 Thu 1.87 ### 1.81 ### 8,362,452 ### ### ### 0.0
2004-Jul-14 Wed 2.72 2.72 ### ### 2,568,872 ### 12.5 12.5 0.0
2004-Jul-13 Tue 2.83 2.83 2.77 2.79 642,984 1,800,355 ### ### ###
2004-Jul-12 Mon 2.86 2.87 2.82 2.83 502,152 1,428,622 24.3 24.3 0.2
2004-Jul-09 Fri ### 3 2.85 2.85 14.7 14.7 ###
2004-Jul-08 Thu 2.84 2.86 2.83 2.86 867,841 ### ### ### 0.2
2004-Jul-07 Wed 2.83 2.86 2.8 2.81 ### ### ###
2004-Jul-06 Tue 2.85 2.88 2.83 2.88 75.5 75.5 0.2
2004-Jul-05 Mon 2.86 2.86 2.8 2.81 14.2 14.2 ###
2004-Jul-02 Fri 2.88 2.88 2.83 2.85 ### ### ###
2004-Jul-01 Thu 2.77 2.86 2.77 2.85 1,000,840 ### 87.2 87.2 ###
2004-Jun-30 Wed 2.74 2.77 2.71 2.76 ### ### 0.2
2004-Jun-29 Tue 2.83 2.84 2.76 2.77 17.3 17.3 0.2
2004-Jun-28 Mon 2.74 2.83 2.74 2.83 682,925 1,901,946 91.6 91.6 0.2
2004-Jun-25 Fri 2.87 ### 2.72 2.72 3.3 3.3 0.2
2004-Jun-24 Thu ### 2.85 ### 2.78 ### ### 0.2
2004-Jun-23 Wed 2.48 ### 2.47 2.59 93.3 93.3 0.2
2004-Jun-22 Tue 2.47 2.49 2.46 2.48 440,621 ### 75.3 75.3 0.2
2004-Jun-21 Mon 2.49 2.5 2.47 2.49 ### ### 0.2
2004-Jun-18 Fri 2.42 2.47 2.41 2.45 ### ### 0.2
2004-Jun-17 Thu ### 2.4 ### ### 67.5 67.5 0.0
2004-Jun-16 Wed 2.4 2.43 ### ### 1,003,177 ### 27.0 27.0 0.0
2004-Jun-15 Tue 2.45 2.45 2.4 2.42 2,988,024 7,245,958 24.8 24.8 0.2
2004-Jun-14 Mon 2.46 2.48 2.42 2.48 654,272 ### 78.2 78.2 0.2
2004-Jun-11 Fri 2.46 2.48 2.42 2.48 654,272 ### ### ### 0.2
2004-Jun-10 Thu 2.49 2.5 2.47 2.47 638,347 ### 24.8 24.8 ###
2004-Jun-09 Wed 2.54 2.54 2.47 2.52 ### ### ###
2004-Jun-08 Tue ### ### 2.56 2.56 482,982 ### 21.3 21.3 0.2
2004-Jun-07 Mon 2.57 ### 2.54 2.58 386,458 ### ### ### 0.2
2004-Jun-04 Fri 2.58 2.59 2.54 2.55 20.4 20.4 0.2
2004-Jun-03 Thu 2.59 ### 2.57 2.59 74.2 74.2 0.2
2004-Jun-02 Wed ### ### 2.59 ### 2,156,177 2,792,249 13.7 13.7 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon 2.7 2.72 ### ### 25.2 25.2 0.0
2004-May-28 Fri 2.53 ### 2.53 ### 856,448 ### ### ### 0.0
2004-May-27 Thu 2.54 2.56 2.5 2.51 470,226 1,189,671 16.6 16.6 ###
2004-May-26 Wed 2.49 2.54 2.49 2.52 79.3 79.3 ###
2004-May-25 Tue 2.43 2.47 2.43 2.46 1,562,483 3,828,083 ### ### 0.2
2004-May-24 Mon ### 2.44 ### 2.43 95.6 95.6 ###
2004-May-21 Fri ### ### ### ### 200,425 0 20.2 20.2 0.0
2004-May-20 Thu ### ### ### ### 75.3 75.3 0.0
2004-May-19 Wed ### ### ### ### ### ### 0.0
2004-May-18 Tue 2.4 2.41 ### ### 25.2 25.2 0.0
2004-May-17 Mon 2.41 2.43 ### 2.4 608,255 739,029 35.8 35.8 ###
2004-May-14 Fri 2.46 2.47 ### ### 11.2 11.2 0.0
2004-May-13 Thu 2.49 2.5 2.45 2.46 ### ### 0.2
2004-May-12 Wed 2.47 2.49 2.41 2.45 1,854,247 ### 24.1 24.1 0.2
2004-May-11 Tue ### 2.45 ### 2.45 ### ### 0.2
2004-May-10 Mon 2.27 ### 2.27 ### 94.1 94.1 0.0
2004-May-07 Fri ### ### ### ### 1,067,848 0 32.0 32.0 0.0
2004-May-06 Thu ### ### ### ### 574,527 0 31.7 31.7 0.0
2004-May-05 Wed 2.42 2.46 2.4 2.4 491,340 1,193,956 ### ### ###
2004-May-04 Tue 2.49 2.49 ### 2.41 11.2 11.2 0.2
2004-May-03 Mon 2.46 2.47 2.44 2.45 1,368,985 3,360,858 38.2 38.2 0.2
2004-Apr-30 Fri 2.49 2.51 2.45 2.48 ### ### 0.2
2004-Apr-29 Thu ### 2.54 ### 2.52 3,755,644 ### ### ### ###
2004-Apr-28 Wed ### ### 2.4 2.5 ### ### 0.2
2004-Apr-27 Tue 2.58 2.71 2.56 2.71 ### ### ###
2004-Apr-26 Mon 2.54 2.56 2.52 2.55 80.7 80.7 0.2
2004-Apr-23 Fri 2.55 2.55 2.51 2.54 ### ### ###
2004-Apr-22 Thu 2.59 2.59 2.51 2.53 1,802,274 ### ### ### ###
2004-Apr-21 Wed ### ### 2.58 ### 38.1 38.1 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### 2.59 ### 387,787 502,184 ### ### 0.0
2004-Apr-16 Fri 2.56 ### 2.56 ### 1,409,985 1,804,780 90.3 90.3 0.0
2004-Apr-15 Thu ### ### 2.55 2.55 1,288,982 1,643,452 ### ### 0.2
2004-Apr-14 Wed ### 2.71 ### ### 435,073 589,523 ### ### 0.0
2004-Apr-13 Tue 2.75 2.78 2.73 2.73 31.5 31.5 ###
2004-Apr-08 Thu 2.75 2.79 2.73 2.73 24.1 24.1 ###
2004-Apr-07 Wed 2.76 2.77 2.73 2.74 1,842,548 ### 30.7 30.7 0.2
2004-Apr-06 Tue 2.84 2.85 2.79 2.79 1,062,642 2,996,650 20.3 20.3 ###
2004-Apr-05 Mon 2.81 2.86 2.8 2.86 687,476 1,945,557 86.6 86.6 0.2
2004-Apr-02 Fri 2.77 2.84 2.77 2.8 ### ### 0.2
2004-Apr-01 Thu 2.7 2.76 2.7 2.75 85.4 85.4 ###
2004-Mar-31 Wed 2.72 2.72 ### ### 717,754 976,145 ### ### 0.0
2004-Mar-30 Tue 2.76 2.76 2.7 2.7 599,179 1,635,758 14.1 14.1 0.2
2004-Mar-29 Mon 2.75 2.77 2.74 2.77 ### ### 0.2
2004-Mar-26 Fri 2.7 2.76 ### 2.74 ### ### 0.2
2004-Mar-25 Thu ### 2.75 ### 2.74 88.4 88.4 0.2
2004-Mar-24 Wed 2.73 2.79 ### ### 18.2 18.2 0.0
2004-Mar-23 Tue ### 2.71 ### ### 81.7 81.7 0.0
2004-Mar-22 Mon ### 2.75 ### ### 448,643 616,884 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### ### ### 0.0
2004-Mar-18 Thu ### 2.72 ### ### ### ### 0.0
2004-Mar-17 Wed 2.72 2.72 ### ### 654,626 ### ### ### 0.0
2004-Mar-16 Tue 2.71 2.89 ### 2.76 971,327 ### 89.2 89.2 0.2
2004-Mar-15 Mon 2.88 ### 2.8 2.8 ### ### 0.2
2004-Mar-12 Fri 2.81 ### 2.81 ### 869,045 ### ### ### 0.0
2004-Mar-11 Thu 2.7 ### ### ### 97.6 97.6 0.0
2004-Mar-10 Wed 2.85 2.85 2.75 2.78 ### ### 0.2
2004-Mar-09 Tue ### ### 2.86 ### 8.0 8.0 0.0
2004-Mar-08 Mon ### ### ### ### 735,822 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu ### ### ### ### 504,456 0 ### ### 0.0
2004-Mar-03 Wed 3.29 3.29 ### ### ### ### 0.0
2004-Mar-02 Tue 3.23 ### 3.23 ### 694,828 1,122,147 90.3 90.3 0.0
2004-Mar-01 Mon 3.2 3.23 3.2 3.22 534,049 ### ### ### 0.2
2004-Feb-27 Fri ### ### ### ### 355,550 0 75.6 75.6 0.0
2004-Feb-26 Thu ### ### ### ### ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon ### ### ### ### 451,179 0 35.3 35.3 0.0
2004-Feb-20 Fri ### ### ### ### 18.8 18.8 0.0
2004-Feb-19 Thu 3.25 3.25 ### ### 15.1 15.1 0.0
2004-Feb-18 Wed 3.43 3.47 3.26 3.27 ### ### ###
2004-Feb-17 Tue ### ### ### ### 357,979 0 ### ### 0.0
2004-Feb-16 Mon 3.42 3.42 ### ### 23.3 23.3 0.0
2004-Feb-13 Fri 3.44 3.44 3.4 3.42 28.1 28.1 0.2
2004-Feb-12 Thu 3.48 3.48 3.4 3.42 445,724 ### ### ### 0.2
2004-Feb-11 Wed 3.49 3.49 3.43 3.44 305,724 ### 19.6 19.6 0.2
2004-Feb-10 Tue 3.46 3.48 3.41 3.48 892,556 3,074,855 ### ### 0.2
2004-Feb-09 Mon 3.4 3.5 3.4 3.44 797,882 ### ### ### 0.2
2004-Feb-06 Fri 3.42 3.45 ### 3.4 26.6 26.6 0.2
2004-Feb-05 Thu 3.5 3.54 3.46 3.46 ### ### 0.2
2004-Feb-04 Wed 3.47 3.55 3.44 3.5 ### ### 0.3
2004-Feb-03 Tue 3.5 3.58 3.44 3.48 35.3 35.3 0.2
2004-Feb-02 Mon ### ### 3.54 3.56 585,526 1,036,381 ### ### 0.3
2004-Jan-30 Fri 3.7 3.76 ### ### 32.1 32.1 0.0
2004-Jan-29 Thu ### ### 3.87 3.88 ### ### 0.3
2004-Jan-28 Wed ### ### ### ### 453,382 0 78.9 78.9 0.0
2004-Jan-27 Tue 3.89 ### 3.85 ### 80.3 80.3 0.0
2004-Jan-23 Fri ### ### 3.89 ### 65.7 65.7 0.0
2004-Jan-22 Thu 3.85 ### 3.85 ### ### ### 0.0
2004-Jan-21 Wed 3.77 3.88 3.77 3.83 1,416,881 ### 82.9 82.9 ###
2004-Jan-20 Tue 3.71 3.81 3.71 3.8 ### ### ###
2004-Jan-19 Mon 3.75 3.79 3.72 3.76 1,403,785 ### 75.2 75.2 0.3
2004-Jan-16 Fri 3.79 3.79 3.7 3.79 ### ### ###
2004-Jan-15 Thu 3.82 3.87 3.8 3.87 579,542 2,222,543 78.7 78.7 ###
2004-Jan-14 Wed 3.88 3.89 3.8 3.88 664,526 ### 72.1 72.1 0.3
2004-Jan-13 Tue ### ### 3.8 3.88 1,314,844 ### 33.5 33.5 0.3
2004-Jan-12 Mon 3.8 3.87 3.8 3.87 667,721 ### 85.8 85.8 ###
2004-Jan-09 Fri 3.74 3.81 3.74 3.8 829,378 ### 81.3 81.3 ###
2004-Jan-08 Thu 3.71 3.8 3.71 3.75 1,204,040 4,521,170 77.6 77.6 0.3
2004-Jan-07 Wed 3.7 3.72 ### 3.7 750,726 1,396,350 ### ### 0.3
2004-Jan-06 Tue ### 3.7 ### ### ### ### 0.0
2004-Jan-05 Mon 3.57 ### 3.53 3.59 542,329 ### ### ### ###
2004-Jan-02 Fri 3.55 3.59 3.54 3.59 83.2 83.2 ###
2003-Dec-31 Wed 3.55 3.59 3.55 3.55 ### ### ###
2003-Dec-30 Tue 3.46 3.58 3.46 3.55 ### ### ###
2003-Dec-29 Mon 3.49 3.49 3.46 3.46 323,743 ### ### ### 0.2
2003-Dec-24 Wed 3.45 3.48 3.45 3.48 77.4 77.4 0.2
2003-Dec-23 Tue 3.43 3.47 3.43 3.47 523,482 ### ### ### 0.2
2003-Dec-22 Mon 3.41 3.47 3.41 3.46 273,554 941,025 ### ### 0.2
2003-Dec-19 Fri ### 3.47 3.28 3.46 853,454 ### ### ### 0.2
2003-Dec-18 Thu 3.21 3.27 3.21 3.27 1,543,953 ### 89.4 89.4 ###
2003-Dec-17 Wed 3.2 3.2 ### ### ### ### 0.0
2003-Dec-16 Tue 3.22 3.23 3.2 3.21 ### ### ###
2003-Dec-15 Mon 3.26 3.27 3.2 3.23 26.6 26.6 ###
2003-Dec-12 Fri 3.25 3.27 3.2 3.27 ### ### ###
2003-Dec-11 Thu ### ### ### 3.2 722,486 0 ### ### 0.2
2003-Dec-10 Wed ### 3.4 ### ### 648,183 ### 26.0 26.0 0.0
2003-Dec-09 Tue 3.48 3.48 3.4 3.41 497,525 1,711,486 ### ### ###
2003-Dec-08 Mon 3.44 3.48 3.44 3.48 256,580 ### 79.7 79.7 0.2
2003-Dec-05 Fri 3.47 3.47 3.42 3.43 20.9 20.9 0.2
2003-Dec-04 Thu 3.45 3.47 3.45 3.45 71.5 71.5 ###
2003-Dec-03 Wed 3.4 3.47 ### 3.46 289,870 502,924 83.3 83.3 0.2
2003-Dec-02 Tue 3.42 3.44 3.4 3.4 349,084 ### ### ### 0.2
2003-Dec-01 Mon ### 3.42 ### 3.4 ### ### 0.2
2003-Nov-28 Fri 3.4 3.44 ### ### 462,924 796,229 ### ### 0.0
2003-Nov-27 Thu 3.42 3.45 3.4 3.41 ### ### ###
2003-Nov-26 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2003-Nov-25 Tue 3.41 3.42 ### 3.4 434,882 743,648 ### ### 0.2
2003-Nov-24 Mon 3.45 3.48 3.41 3.44 410,876 ### ### ### 0.2
2003-Nov-21 Fri ### 3.4 3.21 3.4 90.8 90.8 0.2
2003-Nov-20 Thu 3.28 ### 3.27 ### 1,028,825 1,682,128 74.6 74.6 0.0
2003-Nov-19 Wed 3.28 3.29 3.22 3.28 690,474 ### ### ### 0.2
2003-Nov-18 Tue 3.23 3.25 ### 3.25 779,122 1,266,073 83.0 83.0 0.2
2003-Nov-17 Mon 3.26 ### 3.22 3.22 31.3 31.3 0.2
2003-Nov-14 Fri 3.25 ### 3.22 3.22 26.8 26.8 0.2
2003-Nov-13 Thu ### ### 3.21 3.23 ### ### ###
2003-Nov-12 Wed 3.43 3.45 ### ### 1,221,189 2,106,551 12.3 12.3 0.0
2003-Nov-11 Tue 3.45 3.48 3.42 3.42 865,554 ### ### ### 0.2
2003-Nov-10 Mon 3.46 3.5 3.45 3.45 ### ### ###
2003-Nov-07 Fri 3.5 3.55 3.45 3.46 706,528 2,472,848 ### ### 0.2
2003-Nov-06 Thu 3.41 3.5 3.41 3.5 611,253 2,111,879 ### ### 0.3
2003-Nov-05 Wed 3.43 3.45 ### 3.4 36.8 36.8 0.2
2003-Nov-04 Tue 3.4 3.45 ### 3.41 ### ### ###
2003-Nov-03 Mon 3.49 3.49 3.41 3.44 126,271 ### ### ### 0.2
2003-Oct-31 Fri 3.51 3.51 3.42 3.46 665,942 2,307,489 ### ### 0.2
2003-Oct-30 Thu 3.55 3.55 3.5 3.52 26.1 26.1 ###
2003-Oct-29 Wed 3.5 3.57 3.49 3.5 450,328 1,589,657 70.0 70.0 0.3
2003-Oct-28 Tue 3.55 3.56 3.48 3.49 885,550 ### ### ### ###
2003-Oct-27 Mon 3.5 3.58 3.46 3.57 89.1 89.1 0.3
2003-Oct-24 Fri 3.47 3.52 3.45 3.45 ### ### ###
2003-Oct-23 Thu 3.55 ### 3.46 3.49 23.7 23.7 ###
2003-Oct-22 Wed ### ### 3.53 3.55 ### ### ###
2003-Oct-21 Tue ### ### 3.53 3.57 1,085,926 1,916,659 28.2 28.2 0.3
2003-Oct-20 Mon ### 3.7 ### ### ### ### 0.0
2003-Oct-17 Fri 3.83 3.83 ### ### 1,894,189 3,627,371 ### ### 0.0
2003-Oct-16 Thu 3.81 ### 3.74 3.78 ### ### 0.3
2003-Oct-15 Wed ### 3.75 3.55 3.74 3,690,151 13,469,051 90.2 90.2 0.3
2003-Oct-14 Tue ### ### 3.72 3.72 1,550,671 2,884,248 8.0 8.0 0.3
2003-Oct-13 Mon ### 3.84 ### 3.84 1,562,747 3,000,474 92.4 92.4 0.3
2003-Oct-10 Fri 3.58 ### 3.53 ### ### ### 0.0
2003-Oct-09 Thu 3.48 ### 3.47 ### 87.4 87.4 0.0
2003-Oct-08 Wed ### 3.58 ### 3.45 1,415,589 ### ### ### ###
2003-Oct-07 Tue 3.24 3.29 ### 3.29 384,985 ### ### ### ###
2003-Oct-06 Mon ### 3.2 ### ### 409,747 ### 76.5 76.5 0.0
2003-Oct-03 Fri 3.21 3.24 3.2 3.22 67.2 67.2 0.2
2003-Oct-02 Thu 3.25 3.27 3.23 3.27 68.3 68.3 ###
2003-Oct-01 Wed 3.23 ### 3.22 3.27 ### ### ###
2003-Sep-30 Tue ### 3.27 ### 3.23 537,357 878,578 ### ### ###
2003-Sep-29 Mon ### ### ### ### 29.2 29.2 0.0
2003-Sep-26 Fri ### ### 3.25 3.25 ### ### 0.2
2003-Sep-25 Thu 3.4 3.43 3.26 3.43 2,172,043 7,265,483 ### ### 0.2
2003-Sep-24 Wed 3.21 ### 3.21 ### 91.4 91.4 0.0
2003-Sep-23 Tue ### 3.2 ### 3.2 ### ### 0.2
2003-Sep-22 Mon ### ### ### ### 877,078 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 28.5 28.5 0.0
2003-Sep-18 Thu ### ### ### ### 23.5 23.5 0.0
2003-Sep-17 Wed ### ### 3 ### 2,284,025 ### ### ### 0.0
2003-Sep-16 Tue 3 ### ### ### 81.5 81.5 0.0
2003-Sep-15 Mon ### ### ### ### 29.2 29.2 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### 597,255 0 ### ### 0.0
2003-Sep-10 Wed 3 ### ### ### 1,207,247 0 80.4 80.4 0.0
2003-Sep-09 Tue ### ### ### ### ### ### 0.0
2003-Sep-08 Mon ### 3 ### 3 218,089 ### ### ### 0.2
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### ### ### 415,442 0 71.5 71.5 0.0
2003-Sep-03 Wed 3 ### 3 ### ### ### 0.0
2003-Sep-02 Tue ### ### ### ### 27.6 27.6 0.0
2003-Sep-01 Mon ### ### ### ### 400,041 0 32.2 32.2 0.0
2003-Aug-29 Fri 3 ### ### 3 313,982 0 68.6 68.6 0.2
2003-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2003-Aug-27 Wed ### ### ### ### 2,130,150 0 ### ### 0.0
2003-Aug-26 Tue 3 ### ### ### ### ### 0.0
2003-Aug-25 Mon ### ### ### 3 566,945 0 ### ### 0.2
2003-Aug-22 Fri 2.8 ### 2.8 ### 92.9 92.9 0.0
2003-Aug-21 Thu 2.85 2.86 2.73 2.86 945,272 ### 73.4 73.4 0.2
2003-Aug-20 Wed ### ### 2.85 2.87 1,273,787 1,815,146 ### ### ###
2003-Aug-19 Tue ### ### 2.84 ### 1,427,679 ### ### ### 0.0
2003-Aug-18 Mon 3.22 3.24 ### ### 816,673 ### ### ### 0.0
2003-Aug-15 Fri 3.2 3.21 ### 3.2 556,475 893,142 69.2 69.2 0.2
2003-Aug-14 Thu 3.22 3.22 ### ### 17.9 17.9 0.0
2003-Aug-13 Wed ### 3.2 ### 3.2 343,152 549,043 69.8 69.8 0.2
2003-Aug-12 Tue 3.24 3.29 ### 3.2 732,088 1,204,284 21.7 21.7 0.2
2003-Aug-11 Mon ### 3.22 ### 3.21 76.2 76.2 ###
2003-Aug-08 Fri 3 ### ### ### 89.7 89.7 0.0
2003-Aug-07 Thu ### ### ### 3 1,080,526 0 ### ### 0.2
2003-Aug-06 Wed ### ### ### ### 581,776 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 24.1 24.1 0.0
2003-Aug-04 Mon ### ### ### 3 72.3 72.3 0.2
2003-Aug-01 Fri ### ### ### 3 ### ### 0.2
2003-Jul-31 Thu ### ### ### ### 532,544 0 ### ### 0.0
2003-Jul-30 Wed ### ### ### 3 723,378 0 9.8 9.8 0.2
2003-Jul-29 Tue ### ### ### ### 1,307,649 0 ### ### 0.0
2003-Jul-28 Mon 2.87 3 2.87 3 983,946 2,887,881 93.2 93.2 0.2
2003-Jul-25 Fri 2.8 2.88 2.8 2.83 617,441 ### ### ### 0.2
2003-Jul-24 Thu 2.7 2.78 ### 2.77 ### ### 0.2
2003-Jul-23 Wed ### 2.74 ### ### 1,008,425 1,381,542 ### ### 0.0
2003-Jul-22 Tue 2.77 2.77 ### ### 1,680,348 2,327,281 ### ### 0.0
2003-Jul-21 Mon 2.89 ### 2.72 2.76 877,272 1,193,089 6.3 6.3 0.2
2003-Jul-18 Fri 2.86 2.88 2.76 2.87 1,338,349 3,774,144 69.6 69.6 ###
2003-Jul-17 Thu 2.53 2.83 2.53 2.78 2,354,123 6,309,049 ### ### 0.2
2003-Jul-16 Wed 2.45 2.52 2.42 2.52 85.0 85.0 ###
2003-Jul-15 Tue 2.4 2.49 ### 2.48 ### ### 0.2
2003-Jul-14 Mon ### 2.42 ### 2.42 81.3 81.3 0.2
2003-Jul-11 Fri ### 2.4 ### ### 439,987 527,984 66.9 66.9 0.0
2003-Jul-10 Thu ### 2.41 ### 2.41 400,943 ### 86.8 86.8 0.2
2003-Jul-09 Wed ### ### ### ### 18.5 18.5 0.0
2003-Jul-08 Tue ### 2.4 ### ### 801,944 ### ### ### 0.0
2003-Jul-07 Mon 2.41 2.41 ### ### 6.3 6.3 0.0
2003-Jul-04 Fri ### 2.43 ### 2.43 692,651 841,570 91.5 91.5 ###
2003-Jul-03 Thu ### ### ### ### 80.0 80.0 0.0
2003-Jul-02 Wed ### 2.4 ### ### 9.6 9.6 0.0
2003-Jul-01 Tue 2.28 ### 2.24 ### 601,742 673,951 89.0 89.0 0.0
2003-Jun-30 Mon 2.26 ### ### ### 80.6 80.6 0.0
2003-Jun-27 Fri 2.25 2.29 2.23 2.25 812,122 ### ### ### ###
2003-Jun-25 Wed ### ### 2.29 ### ### ### 0.0
2003-Jun-24 Tue ### 2.43 ### ### 1,121,723 ### ### ### 0.0
2003-Jun-23 Mon 2.29 2.4 2.29 ### 1,204,673 2,824,958 ### ### 0.0
2003-Jun-20 Fri 2.26 ### 2.25 ### 1,285,158 ### ### ### 0.0
2003-Jun-19 Thu 2.2 2.25 2.2 2.25 1,117,588 ### 87.2 87.2 ###
2003-Jun-18 Wed ### 2.23 ### 2.23 ### ### ###
2003-Jun-17 Tue 2.23 2.23 ### ### 577,156 643,528 ### ### 0.0
2003-Jun-16 Mon ### 2.22 ### 2.2 773,275 ### 81.5 81.5 0.2
2003-Jun-13 Fri ### ### ### ### 21.9 21.9 0.0
2003-Jun-12 Thu ### ### ### ### 506,275 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 431,424 0 86.8 86.8 0.0
2003-Jun-10 Tue ### ### ### ### 94.5 94.5 0.0
2003-Jun-06 Fri ### ### ### ### 17.1 17.1 0.0
2003-Jun-05 Thu ### ### ### ### 20.4 20.4 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 88.4 88.4 0.0
2003-Jun-02 Mon 2.22 2.23 ### ### 1,640,348 1,828,988 4.6 4.6 0.0
2003-May-30 Fri ### 2.26 ### ### 23.7 23.7 0.0
2003-May-29 Thu ### 2.2 ### ### 26.1 26.1 0.0
2003-May-28 Wed ### ### ### ### 1,299,870 0 88.3 88.3 0.0
2003-May-27 Tue ### ### ### ### 604,985 0 ### ### 0.0
2003-May-26 Mon ### ### ### ### 17.6 17.6 0.0
2003-May-23 Fri ### ### ### ### 1,995,754 0 ### ### 0.0
2003-May-22 Thu ### 2.4 ### ### 1,394,972 ### ### ### 0.0
2003-May-21 Wed ### ### ### ### 782,146 0 ### ### 0.0
2003-May-20 Tue 2.48 2.49 ### ### 2,353,020 ### ### ### 0.0
2003-May-19 Mon ### 2.44 ### 2.41 88.9 88.9 0.2
2003-May-16 Fri 2.22 2.28 2.2 2.26 83.2 83.2 ###
2003-May-15 Thu 2.23 2.24 ### 2.22 ### ### 0.2
2003-May-14 Wed ### ### 2.22 2.26 ### ### ###
2003-May-13 Tue ### 2.47 2.27 ### 4,076,242 ### 27.1 27.1 0.0
2003-May-12 Mon 2 ### ### ### 98.0 98.0 0.0
2003-May-09 Fri ### ### 2 2 ### ### 0.1
2003-May-08 Thu 2 ### ### ### ### ### 0.0
2003-May-07 Wed ### ### ### ### 11.3 11.3 0.0
2003-May-06 Tue ### ### ### 2 1,010,353 0 ### ### 0.1
2003-May-05 Mon ### ### 1.87 ### 89.7 89.7 0.0
2003-May-02 Fri ### 2 1.86 1.86 825,687 1,593,575 10.7 10.7 0.1
2003-May-01 Thu ### 2 1.87 ### ### ### 0.0
2003-Apr-30 Wed 1.86 1.87 1.84 1.85 ### ### 0.1
2003-Apr-29 Tue ### ### ### 1.87 1,730,671 0 98.1 98.1 ###
2003-Apr-28 Mon 1.78 1.78 ### ### 4.6 4.6 0.0
2003-Apr-24 Thu 1.84 1.84 1.77 1.78 505,486 ### 9.3 9.3 0.1
2003-Apr-23 Wed 1.87 ### 1.82 1.82 1,086,155 ### 11.0 11.0 ###
2003-Apr-22 Tue 1.74 1.84 1.74 1.84 ### ### ###
2003-Apr-17 Thu 1.7 1.73 ### 1.73 334,884 289,674 ### ### ###
2003-Apr-16 Wed ### 1.7 ### ### 160,648 136,550 26.3 26.3 0.0
2003-Apr-15 Tue 1.71 1.73 ### ### 344,526 ### ### ### 0.0
2003-Apr-14 Mon 1.74 1.74 ### 1.71 ### ### 0.1
2003-Apr-11 Fri 1.71 1.74 ### 1.74 86.1 86.1 0.1
2003-Apr-10 Thu 1.71 1.73 ### 1.73 329,778 285,257 76.1 76.1 ###
2003-Apr-09 Wed ### 1.73 ### 1.7 344,670 ### ### ### ###
2003-Apr-08 Tue 1.71 1.73 ### ### 1,058,256 ### ### ### 0.0
2003-Apr-07 Mon 1.71 1.74 1.7 1.73 575,041 989,070 74.8 74.8 ###
2003-Apr-04 Fri 1.7 1.7 ### ### 505,582 429,744 ### ### 0.0
2003-Apr-03 Thu ### 1.73 ### 1.71 92.9 92.9 0.1
2003-Apr-02 Wed 1.71 1.71 ### ### 405,347 346,571 ### ### 0.0
2003-Apr-01 Tue 1.74 1.75 ### 1.73 ### ### ###
2003-Mar-31 Mon ### 1.74 ### 1.72 2,845,686 2,475,746 96.4 96.4 0.1
2003-Mar-28 Fri 1.5 ### 1.5 ### 96.2 96.2 0.0
2003-Mar-27 Thu 1.48 1.53 1.47 1.52 814,986 1,222,479 ### ### 0.1
2003-Mar-26 Wed 1.45 1.48 1.44 1.45 ### ### ###
2003-Mar-25 Tue 1.47 1.5 1.43 1.43 ### ### 0.1
2003-Mar-24 Mon 1.4 1.49 ### 1.49 97.5 97.5 ###
2003-Mar-21 Fri ### 1.41 ### 1.4 512,743 361,483 ### ### ###
2003-Mar-20 Thu ### 1.4 ### 1.4 ### ### ###
2003-Mar-19 Wed 1.41 1.41 ### 1.41 69.3 69.3 ###
2003-Mar-18 Tue 1.41 1.41 ### 1.4 807,479 569,272 ### ### ###
2003-Mar-17 Mon ### 1.4 ### 1.4 ### ### ###
2003-Mar-14 Fri ### ### ### ### 1,235,484 0 73.6 73.6 0.0
2003-Mar-13 Thu 1.4 1.4 ### ### 25.0 25.0 0.0
2003-Mar-12 Wed 1.4 1.42 ### 1.4 ### ### ###
2003-Mar-11 Tue 1.4 1.41 ### ### 346,678 ### 36.9 36.9 0.0
2003-Mar-10 Mon 1.46 1.46 1.41 1.41 10.9 10.9 ###
2003-Mar-07 Fri 1.46 1.47 1.45 1.46 381,556 557,071 79.7 79.7 0.1
2003-Mar-06 Thu 1.47 1.47 1.44 1.47 78.6 78.6 ###
2003-Mar-05 Wed 1.45 1.47 1.43 1.46 560,088 812,127 ### ### 0.1
2003-Mar-04 Tue 1.46 1.47 1.45 1.47 1,066,674 1,557,344 79.6 79.6 ###
2003-Mar-03 Mon 1.42 1.46 1.41 1.45 418,920 601,150 88.9 88.9 ###
2003-Feb-28 Fri 1.51 1.51 1.4 1.4 1,266,121 ### ### ### ###
2003-Feb-27 Thu 1.41 1.47 ### 1.47 93.1 93.1 ###
2003-Feb-26 Wed 1.42 1.47 1.4 1.42 999,653 ### ### ### ###
2003-Feb-25 Tue 1.55 1.56 1.43 1.43 1,138,344 1,701,824 ### ### 0.1
2003-Feb-24 Mon 1.44 1.54 1.41 1.54 ### ### ###
2003-Feb-21 Fri 1.4 1.44 ### 1.43 3,668,522 ### 87.8 87.8 0.1
2003-Feb-20 Thu 1.53 1.53 ### 1.41 7,365,870 ### 2.5 2.5 ###
2003-Feb-19 Wed 1.84 ### ### ### 0.7 0.7 0.0
2003-Feb-18 Tue ### ### 1.82 1.83 1,199,324 1,091,384 7.0 7.0 ###
2003-Feb-17 Mon ### 2 ### ### 831,480 831,480 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### ### ### 0.0
2003-Feb-13 Thu ### ### ### ### 2,547,428 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 6.7 6.7 0.0
2003-Feb-11 Tue ### ### ### ### 898,027 0 ### ### 0.0
2003-Feb-10 Mon 2.23 2.24 ### ### 535,140 599,356 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 7.2 7.2 0.0
2003-Feb-06 Thu ### ### 2.26 ### 309,820 ### 83.4 83.4 0.0
2003-Feb-05 Wed 2.29 ### 2.27 2.28 1,303,041 1,478,951 ### ### 0.2
2003-Feb-04 Tue ### ### 2.28 2.28 ### ### 0.2
2003-Feb-03 Mon ### 2.41 2.29 ### 523,847 1,231,040 ### ### 0.0
2003-Jan-31 Fri 2.49 2.49 ### ### ### ### 0.0
2003-Jan-30 Thu 2.59 2.59 2.4 2.49 ### ### 0.2
2003-Jan-29 Wed ### ### ### ### 22.5 22.5 0.0
2003-Jan-28 Tue 2.7 2.74 2.56 ### 653,740 ### ### ### 0.0
2003-Jan-24 Fri ### ### 2.59 ### 78.1 78.1 0.0
2003-Jan-23 Thu ### ### 2.58 ### 398,083 513,527 ### ### 0.0
2003-Jan-22 Wed ### ### 2.56 2.57 1,117,722 1,430,684 8.0 8.0 ###
2003-Jan-21 Tue 2.71 2.72 ### ### 15.3 15.3 0.0
2003-Jan-20 Mon 2.74 2.77 2.71 2.73 262,379 ### 25.8 25.8 ###
2003-Jan-17 Fri 2.7 2.77 2.7 2.77 88.8 88.8 0.2
2003-Jan-16 Thu ### 2.7 ### ### ### ### 0.0
2003-Jan-15 Wed 2.7 2.71 ### ### 12.4 12.4 0.0
2003-Jan-14 Tue 2.75 2.77 ### 2.7 764,855 1,059,324 15.2 15.2 0.2
2003-Jan-13 Mon 2.78 2.79 2.73 2.75 17.9 17.9 ###
2003-Jan-10 Fri 2.78 2.78 2.73 2.78 350,371 965,272 ### ### 0.2
2003-Jan-09 Thu 2.7 2.78 2.7 2.78 677,453 1,856,221 ### ### 0.2
2003-Jan-08 Wed 2.7 2.72 ### ### 24.4 24.4 0.0
2003-Jan-07 Tue 2.7 2.73 ### ### 581,128 ### ### ### 0.0
2003-Jan-06 Mon 2.78 2.79 ### ### ### ### 0.0
2003-Jan-03 Fri 2.82 ### 2.72 2.72 7.0 7.0 0.2
2003-Jan-02 Thu ### 2.79 ### 2.78 ### ### 0.2
2002-Dec-31 Tue 2.56 ### 2.56 2.59 410,640 ### ### ### 0.2
2002-Dec-30 Mon 2.53 2.57 2.53 2.57 225,478 ### ### ### ###
2002-Dec-27 Fri 2.51 2.54 2.5 2.52 171,851 ### ### ### ###
2002-Dec-24 Tue 2.49 2.51 2.49 2.5 ### ### 0.2
2002-Dec-23 Mon 2.5 2.52 2.48 2.48 22.1 22.1 0.2
2002-Dec-20 Fri 2.5 2.57 2.47 2.48 1,056,759 ### ### ### 0.2
2002-Dec-19 Thu 2.42 2.49 2.41 2.45 ### ### 0.2
2002-Dec-18 Wed ### ### ### ### 548,152 0 ### ### 0.0
2002-Dec-17 Tue 2.45 2.47 ### 2.4 646,087 ### 14.9 14.9 ###
2002-Dec-16 Mon 2.41 2.49 2.41 2.44 1,103,783 ### ### ### 0.2
2002-Dec-13 Fri 2.27 ### 2.25 ### 1,603,620 1,804,072 ### ### 0.0
2002-Dec-12 Thu ### 2.2 ### ### 91.4 91.4 0.0
2002-Dec-11 Wed 2.2 2.2 ### ### 572,641 ### ### ### 0.0
2002-Dec-10 Tue ### 2.2 ### 2.2 228,844 251,728 ### ### 0.2
2002-Dec-09 Mon ### 2.21 ### ### 16.9 16.9 0.0
2002-Dec-06 Fri 2.21 2.21 ### ### 21.5 21.5 0.0
2002-Dec-05 Thu 2.24 2.25 ### 2.21 ### ### 0.2
2002-Dec-04 Wed 2.28 ### 2.21 2.24 ### ### ###
2002-Dec-03 Tue 2.22 2.29 2.22 2.26 ### ### ###
2002-Dec-02 Mon ### 2.21 ### 2.2 1,062,389 ### 74.9 74.9 0.2
2002-Nov-29 Fri ### ### ### ### ### ### 0.0
2002-Nov-28 Thu ### ### ### ### ### ### 0.0
2002-Nov-27 Wed ### ### ### ### 28.0 28.0 0.0
2002-Nov-26 Tue ### ### ### ### ### ### 0.0
2002-Nov-25 Mon ### ### ### ### 24.7 24.7 0.0
2002-Nov-22 Fri ### ### ### ### ### ### 0.0
2002-Nov-21 Thu ### ### ### ### ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 12.3 12.3 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon 2 ### ### ### ### ### 0.0
2002-Nov-15 Fri 2.27 2.29 1.87 ### 5,186,325 10,787,556 1.1 1.1 0.0
2002-Nov-14 Thu ### 2.24 2 2.22 8,323,856 17,646,574 97.8 97.8 0.2
2002-Nov-13 Wed 2.2 2.2 ### ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 2.48 2.48 ### ### ### ### 0.0
2002-Nov-08 Fri ### 2.45 ### 2.44 1,610,686 ### 92.3 92.3 0.2
2002-Nov-07 Thu 2.46 2.46 2.21 ### 1,552,581 3,625,276 ### ### 0.0
2002-Nov-06 Wed ### ### 2.47 2.48 ### ### 0.2
2002-Nov-05 Tue 2.56 ### 2.56 ### 86.6 86.6 0.0
2002-Nov-04 Mon 2.58 ### 2.52 2.54 ### ### ###
2002-Nov-01 Fri ### ### 2.47 2.5 3.7 3.7 0.2
2002-Oct-31 Thu 2.75 2.77 ### ### 9.7 9.7 0.0
2002-Oct-30 Wed ### 2.79 ### 2.73 1,860,242 ### 85.8 85.8 ###
2002-Oct-29 Tue ### ### ### ### 3,532,170 0 1.4 1.4 0.0
2002-Oct-28 Mon ### ### ### 3 11.4 11.4 0.2
2002-Oct-25 Fri ### ### ### ### ### ### 0.0
2002-Oct-24 Thu ### ### ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 1,560,721 0 ### ### 0.0
2002-Oct-22 Tue ### 3.2 ### ### 1,996,888 3,195,020 ### ### 0.0
2002-Oct-21 Mon 3 ### ### 3 3,703,144 0 79.1 79.1 0.2
2002-Oct-18 Fri 4.42 4.42 ### ### 6,730,981 ### ### ### 0.0
2002-Oct-17 Thu 4.74 4.74 4.46 4.46 3.6 3.6 0.3
2002-Oct-16 Wed 4.7 4.73 ### 4.73 ### ### 0.3
2002-Oct-15 Tue ### 4.7 ### ### 156,924 368,771 ### ### 0.0
2002-Oct-14 Mon 4.58 4.7 4.58 ### 214,286 994,287 ### ### 0.0
2002-Oct-11 Fri 4.55 4.57 4.41 4.55 74.5 74.5 0.3
2002-Oct-10 Thu 4.57 ### 4.45 4.5 406,628 904,747 ### ### ###
2002-Oct-09 Wed ### ### 4.52 4.57 ### ### ###
2002-Oct-08 Tue ### 4.76 ### 4.7 255,720 ### 75.3 75.3 0.3
2002-Oct-07 Mon ### 4.72 ### 4.71 ### ### ###
2002-Oct-04 Fri 4.74 4.75 ### 4.7 90,870 ### 22.4 22.4 0.3
2002-Oct-03 Thu 4.8 4.8 4.7 4.7 90,789 431,247 ### ### 0.3
2002-Oct-02 Wed 4.77 4.8 4.75 4.8 242,273 1,156,853 79.3 79.3 0.3
2002-Oct-01 Tue 4.8 4.85 4.7 4.74 22.9 22.9 0.3
2002-Sep-30 Mon 4.7 4.88 ### 4.8 ### ### 0.3
2002-Sep-27 Fri 4.7 4.85 ### 4.85 313,950 761,328 ### ### ###
2002-Sep-26 Thu ### ### 4.77 4.77 164,689 392,783 10.6 10.6 ###
2002-Sep-25 Wed ### ### 4.88 ### 914,248 ### 81.0 81.0 0.0
2002-Sep-24 Tue 5 5 ### ### 22.3 22.3 0.0
2002-Sep-23 Mon ### ### ### 5 ### ### 0.4
2002-Sep-20 Fri 4.89 ### 4.89 ### ### ### 0.0
2002-Sep-19 Thu ### ### 4.85 ### 362,274 ### ### ### 0.0
2002-Sep-18 Wed 5 5 4.87 4.89 816,156 4,027,729 14.6 14.6 ###
2002-Sep-17 Tue ### ### 4.8 ### 650,275 ### 75.8 75.8 0.0
2002-Sep-16 Mon 4.88 ### 4.85 5 732,950 ### 90.5 90.5 0.4
2002-Sep-13 Fri ### 4.86 ### 4.85 ### ### ###
2002-Sep-12 Thu ### ### ### ### 78.9 78.9 0.0
2002-Sep-11 Wed ### 4.71 ### ### 75.2 75.2 0.0
2002-Sep-10 Tue 4.76 4.76 ### 4.71 485,624 1,155,785 27.1 27.1 ###
2002-Sep-09 Mon 4.7 4.75 ### 4.73 ### ### 0.3
2002-Sep-06 Fri ### ### 4.51 ### 753,323 1,698,743 31.3 31.3 0.0
2002-Sep-05 Thu 4.47 4.54 ### 4.5 993,046 ### ### ### ###
2002-Sep-04 Wed ### 4.43 ### ### 859,029 1,902,749 ### ### 0.0
2002-Sep-03 Tue 4.51 4.51 4.27 ### 10.0 10.0 0.0
2002-Sep-02 Mon 4.71 4.71 4.71 4.71 0 ###
2002-Aug-30 Fri 4.7 4.79 ### 4.71 ### ### ###
2002-Aug-29 Thu 4.89 4.89 ### 4.7 690,789 1,688,979 ### ### 0.3
2002-Aug-28 Wed ### 5 4.87 ### 20.2 20.2 0.0
2002-Aug-27 Tue 5 5 ### ### 29.6 29.6 0.0
2002-Aug-26 Mon ### 5 ### 5 75.8 75.8 0.4
2002-Aug-23 Fri ### ### ### ### ### ### 0.0
2002-Aug-22 Thu ### 5 ### ### 236,659 591,647 28.5 28.5 0.0
2002-Aug-21 Wed ### ### 5 ### 235,078 ### 73.6 73.6 0.0
2002-Aug-20 Tue ### ### ### ### 20.8 20.8 0.0
2002-Aug-19 Mon ### ### ### ### 98,451 0 ### ### 0.0
2002-Aug-16 Fri ### ### ### ### ### ### 0.0
2002-Aug-15 Thu ### ### ### ### 597,226 0 ### ### 0.0
2002-Aug-14 Wed ### ### ### ### ### ### 0.0
2002-Aug-13 Tue ### 5.2 ### ### 143,652 ### 22.6 22.6 0.0
2002-Aug-12 Mon 5.22 ### ### ### 188,171 0 ### ### 0.0
2002-Aug-09 Fri 5.2 5.22 ### ### ### ### 0.0
2002-Aug-08 Thu ### 5.2 ### 5.2 ### ### ###
2002-Aug-07 Wed ### ### ### ### 223,158 0 ### ### 0.0
2002-Aug-06 Tue ### ### ### ### 10.2 10.2 0.0
2002-Aug-05 Mon ### 5.27 ### ### 207,779 ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 377,356 0 94.4 94.4 0.0
2002-Aug-01 Thu ### ### ### ### 471,244 0 ### ### 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 169,629 0 ### ### 0.0
2002-Jul-29 Mon ### 5.2 ### ### ### ### 0.0
2002-Jul-26 Fri ### ### ### 5.27 39.2 39.2 ###
2002-Jul-25 Thu 5.2 ### 5.2 5.29 80.5 80.5 0.4
2002-Jul-24 Wed ### ### ### ### 489,325 0 21.5 21.5 0.0
2002-Jul-23 Tue 5.25 ### ### ### 626,956 0 ### ### 0.0
2002-Jul-22 Mon ### ### 5.2 5.27 ### ### ###
2002-Jul-19 Fri 5.41 5.45 ### ### 958,275 ### ### ### 0.0
2002-Jul-18 Thu 5.51 5.53 5.27 ### ### ### 0.0
2002-Jul-17 Wed ### ### ### 5.5 633,956 0 ### ### 0.4
2002-Jul-16 Tue 5.77 5.85 ### ### 193,075 564,744 20.1 20.1 0.0
2002-Jul-15 Mon 5.75 5.75 ### 5.73 131,072 ### 30.1 30.1 ###
2002-Jul-12 Fri ### ### ### 5.8 419,441 0 ### ### 0.4
2002-Jul-11 Thu 5.82 5.85 5.75 5.75 ### ### ###
2002-Jul-10 Wed 5.83 5.86 5.79 5.85 76.7 76.7 0.4
2002-Jul-09 Tue 5.74 5.86 5.74 5.79 177,970 1,032,226 ### ### ###
2002-Jul-08 Mon 5.7 5.74 ### ### 167,256 480,024 30.2 30.2 0.0
2002-Jul-05 Fri ### 5.74 ### ### 359,574 1,031,977 ### ### 0.0
2002-Jul-04 Thu 5.75 5.76 ### ### 13.4 13.4 0.0
2002-Jul-03 Wed 5.79 ### 5.75 5.76 35.1 35.1 ###
2002-Jul-02 Tue ### ### 5.8 5.82 ### ### 0.4
2002-Jul-01 Mon ### 6 ### ### 223,578 ### 71.8 71.8 0.0
2002-Jun-28 Fri ### ### ### ### 63.9 63.9 0.0
2002-Jun-27 Thu ### 6.24 ### ### 16.1 16.1 0.0
2002-Jun-26 Wed 6.2 6.25 ### ### ### ### 0.0
2002-Jun-25 Tue ### ### ### 6.2 465,588 0 ### ### 0.4
2002-Jun-24 Mon 6.2 6.25 ### ### 312,473 976,478 ### ### 0.0
2002-Jun-21 Fri ### 6.23 ### 6.21 212,140 ### 88.3 88.3 ###
2002-Jun-20 Thu ### ### 6 ### ### ### 0.0
2002-Jun-19 Wed 6.44 6.47 ### ### 966,626 ### ### ### 0.0
2002-Jun-18 Tue ### 6.42 ### 6.42 355,144 ### 85.8 85.8 0.5
2002-Jun-17 Mon ### ### ### ### 297,440 0 90.8 90.8 0.0
2002-Jun-14 Fri ### ### ### ### 82.3 82.3 0.0
2002-Jun-13 Thu ### ### 5.8 ### ### ### 0.0
2002-Jun-12 Wed ### ### ### ### 1,712,582 0 18.7 18.7 0.0
2002-Jun-11 Tue 6.5 6.55 6.45 6.5 ### ### 0.5
2002-Jun-07 Fri ### ### 6.57 ### ### ### 0.0
2002-Jun-06 Thu ### 6.89 ### 6.89 979,849 3,375,579 ### ### 0.5
2002-Jun-05 Wed 6.89 6.89 ### 6.75 838,742 ### 18.6 18.6 0.5
2002-Jun-04 Tue 6.84 6.86 6.82 6.82 ### ### 0.5
2002-Jun-03 Mon ### ### 6.8 6.87 156,455 531,947 ### ### ###
2002-May-31 Fri 6.86 ### 6.75 ### 435,949 1,471,327 77.1 77.1 0.0
2002-May-30 Thu 6.81 6.86 6.77 6.82 68.6 68.6 0.5
2002-May-29 Wed 6.71 6.8 6.71 6.76 72.8 72.8 0.5
2002-May-28 Tue 6.76 6.76 ### ### 1,844,152 ### ### ### 0.0
2002-May-27 Mon 6.59 6.77 6.59 6.75 1,184,382 7,911,671 85.7 85.7 0.5
2002-May-24 Fri ### 6.5 ### 6.48 ### ### 0.5
2002-May-23 Thu 6.26 ### 6.26 6.29 78.3 78.3 ###
2002-May-22 Wed 6.46 6.48 6.25 6.25 441,885 ### 8.4 8.4 ###
2002-May-21 Tue ### 6.48 ### 6.42 ### ### 0.5
2002-May-20 Mon 6.2 ### ### 6.27 79.8 79.8 0.4
2002-May-17 Fri ### 6.22 6 ### 1,270,222 7,761,056 86.3 86.3 0.0
2002-May-16 Thu ### ### ### 6 18.3 18.3 0.4
2002-May-15 Wed ### ### ### ### 596,658 0 ### ### 0.0
2002-May-14 Tue ### ### ### ### 27.5 27.5 0.0
2002-May-13 Mon ### ### 6 ### 287,475 862,425 79.7 79.7 0.0
2002-May-10 Fri 6 ### 6 6 ### ### 0.4
2002-May-09 Thu ### ### ### ### 13.4 13.4 0.0
2002-May-08 Wed ### ### ### ### 263,029 0 77.4 77.4 0.0
2002-May-07 Tue ### ### ### ### 178,078 0 ### ### 0.0
2002-May-06 Mon ### ### ### ### 88.3 88.3 0.0
2002-May-03 Fri ### ### ### ### 166,984 0 ### ### 0.0
2002-May-02 Thu ### ### 6 6 18.3 18.3 0.4
2002-May-01 Wed 6 ### ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 838,786 0 20.1 20.1 0.0
2002-Apr-29 Mon 6.4 6.45 6.2 6.2 1,302,489 8,238,242 14.0 14.0 0.4
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### ### 1,826,127 0 ### ### 0.0
2002-Apr-23 Tue 5.58 5.72 5.57 5.7 ### ### 0.4
2002-Apr-22 Mon 5.72 5.72 5.59 ### 1,257,045 7,108,589 17.8 17.8 0.0
2002-Apr-19 Fri 5.89 ### ### 5.72 10.2 10.2 0.4
2002-Apr-18 Thu ### ### ### 5.75 82.3 82.3 ###
2002-Apr-17 Wed 5.84 5.84 5.43 5.57 5,289,151 ### 5.0 5.0 0.4
2002-Apr-16 Tue ### ### ### 5.77 ### ### 0.4
2002-Apr-15 Mon 6.27 6.27 ### ### 16.5 16.5 0.0
2002-Apr-12 Fri 6.28 6.29 6.23 6.25 622,982 ### 28.1 28.1 ###
2002-Apr-11 Thu ### ### 6.2 6.21 719,683 ### 16.0 16.0 ###
2002-Apr-10 Wed 6.42 6.42 ### ### 19.4 19.4 0.0
2002-Apr-09 Tue 6.48 6.48 6.43 6.43 31.6 31.6 ###
2002-Apr-08 Mon 6.54 6.54 6.45 6.47 311,680 ### 28.8 28.8 0.5
2002-Apr-05 Fri 6.53 6.58 6.47 6.47 724,774 4,729,150 ### ### 0.5
2002-Apr-04 Thu 6.5 6.51 6.25 6.46 635,328 ### ### ### ###
2002-Apr-03 Wed ### ### 6.46 6.47 ### ### 0.5
2002-Apr-02 Tue 6.8 6.81 6.46 6.51 425,256 2,821,573 ### ### ###
2002-Mar-28 Thu ### 6.77 ### ### ### ### 0.0
2002-Mar-27 Wed 6.59 ### 6.48 6.59 1,980,072 ### 70.2 70.2 ###
2002-Mar-26 Tue ### ### 6.51 6.57 884,023 ### 7.8 7.8 ###
2002-Mar-25 Mon ### ### ### ### 25.0 25.0 0.0
2002-Mar-22 Fri ### ### ### ### 563,247 0 ### ### 0.0
2002-Mar-21 Thu ### ### ### ### 76.7 76.7 0.0
2002-Mar-20 Wed 6.86 ### 6.86 ### 1,264,950 4,338,778 82.8 82.8 0.0
2002-Mar-19 Tue 6.73 6.89 6.73 6.76 716,885 4,881,986 ### ### 0.5
2002-Mar-18 Mon 6.79 6.8 6.72 6.72 147,849 999,459 ### ### 0.5
2002-Mar-15 Fri 6.83 6.85 6.74 6.77 134,127 ### 33.6 33.6 ###
2002-Mar-14 Thu 6.85 ### 6.8 6.8 ### ### 0.5
2002-Mar-13 Wed 6.82 6.85 6.77 6.83 367,779 2,504,574 ### ### 0.5
2002-Mar-12 Tue 6.78 6.86 6.75 6.79 ### ### 0.5
2002-Mar-11 Mon 6.78 6.79 ### 6.723 706,586 2,398,859 ### ### ###
2002-Mar-08 Fri ### 6.7 6.58 ### 487,657 3,238,042 32.2 32.2 0.0
2002-Mar-07 Thu 6.47 6.71 6.45 ### 1,858,370 12,228,074 81.6 81.6 0.0
2002-Mar-06 Wed ### 6.54 6.41 6.45 ### ### ###
2002-Mar-05 Tue ### 6.7 6.46 6.46 19.2 19.2 ###
2002-Mar-04 Mon ### 6.53 6.42 6.53 1,176,085 7,615,150 ### ### ###
2002-Mar-01 Fri ### ### ### 6.4 6.4 6.4 0.5
2002-Feb-28 Thu ### ### 6.7 6.7 ### ### 0.5
2002-Feb-27 Wed ### ### 6.86 ### 38.7 38.7 0.0
2002-Feb-26 Tue 6.7 ### 6.7 6.85 1,715,973 ### 88.5 88.5 ###
2002-Feb-25 Mon 7.25 7.28 6.543 6.543 1,543,988 10,671,273 1.4 1.4 0.5
2002-Feb-22 Fri ### 7.2 ### ### 597,974 ### 75.0 75.0 0.0
2002-Feb-21 Thu ### ### 6.81 7 ### ### 0.5
2002-Feb-20 Wed ### ### 7.29 ### ### ### 0.0
2002-Feb-19 Tue ### ### 7.85 ### ### ### 0.0
2002-Feb-18 Mon ### ### ### ### ### ### 0.0
2002-Feb-15 Fri ### ### 7.76 7.81 ### ### 0.6
2002-Feb-14 Thu ### ### ### ### 319,687 0 27.2 27.2 0.0
2002-Feb-13 Wed ### ### ### ### 71.8 71.8 0.0
2002-Feb-12 Tue 8.272 8.272 ### ### 394,885 1,633,244 27.0 27.0 0.0
2002-Feb-11 Mon 8.25 8.4 8.25 8.322 288,926 ### 74.5 74.5 0.6
2002-Feb-08 Fri 8.45 8.45 ### 8.175 ### ### ###
2002-Feb-07 Thu 8.4 8.48 ### 8.4 ### ### ###
2002-Feb-06 Wed 8.4 8.4 8.26 ### ### ### 0.0
2002-Feb-05 Tue 8.27 ### 8.21 8.26 ### ### 0.6
2002-Feb-04 Mon ### ### ### 8.26 ### ### 0.6
2002-Feb-01 Fri ### ### 7.88 ### ### ### 0.0
2002-Jan-31 Thu 7.75 7.81 7.75 7.8 726,856 ### 70.5 70.5 0.6
2002-Jan-30 Wed 7.8 7.84 7.72 7.75 520,159 ### ### ### ###
2002-Jan-29 Tue ### ### 7.78 7.8 837,351 ### 22.4 22.4 0.6
2002-Jan-28 Mon 7.83 7.83 7.83 7.83 0 ###
2002-Jan-25 Fri ### ### 7.82 7.83 ### ### ###
2002-Jan-24 Thu 8 8 7.75 ### 560,741 ### 13.1 13.1 0.0
2002-Jan-23 Wed 7.826 ### 7.826 8 1,456,152 5,697,922 ### ### ###
2002-Jan-22 Tue 7.75 7.75 ### 7.75 1,217,645 4,718,374 ### ### ###
2002-Jan-21 Mon 7.775 7.79 ### 7.7 705,023 ### 25.4 25.4 0.6
2002-Jan-18 Fri ### ### ### ### 5.4 5.4 0.0
2002-Jan-17 Thu ### ### ### ### 10.0 10.0 0.0
2002-Jan-16 Wed 8.4 8.4 8.26 8.26 539,944 ### ### ### 0.6
2002-Jan-15 Tue 8.4 8.55 ### ### 32.8 32.8 0.0
2002-Jan-14 Mon ### 8.45 ### 8.45 ### ### ###
2002-Jan-11 Fri ### ### ### 8 674,755 0 ### ### ###
2002-Jan-10 Thu 7.8 8 7.8 7.89 77.2 77.2 ###
2002-Jan-09 Wed 7.45 ### 7.45 ### 87.4 87.4 0.0
2002-Jan-08 Tue 7.4 7.46 ### 7.46 73.5 73.5 0.5
2002-Jan-07 Mon 7.49 7.5 7.28 7.28 320,129 2,365,753 ### ### 0.5
2002-Jan-04 Fri 7.41 7.46 ### 7.4 252,987 943,641 28.2 28.2 0.5
2002-Jan-03 Thu 7.47 7.48 7.4 7.4 ### ### 0.5
2002-Jan-02 Wed 7.49 7.51 7.45 7.48 55,876 417,952 ### ### 0.5
2001-Dec-31 Mon 7.51 7.51 7.4 7.49 195,078 ### ### ### ###
2001-Dec-28 Fri 7.45 7.5 7.44 7.44 ### ### ###
2001-Dec-27 Thu ### 7.45 ### 7.45 113,179 ### ### ### 0.5
2001-Dec-24 Mon ### 7.4 7.29 ### 25.2 25.2 0.0
2001-Dec-21 Fri 7.26 ### 7.26 ### ### ### 0.0
2001-Dec-20 Thu ### ### 7.2 ### ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 20.0 20.0 0.0
2001-Dec-17 Mon ### 7.29 ### ### 473,986 1,727,678 37.6 37.6 0.0
2001-Dec-14 Fri ### ### ### 7.24 ### ### 0.5
2001-Dec-13 Thu 7.25 7.25 ### ### 1,526,346 ### 29.3 29.3 0.0
2001-Dec-12 Wed 7.323 ### 7.2 7.25 1,115,449 ### 31.8 31.8 0.5
2001-Dec-11 Tue 7.45 7.45 ### ### 407,084 1,516,387 25.4 25.4 0.0
2001-Dec-10 Mon 7.5 7.5 6.28 7.45 26.5 26.5 0.5
2001-Dec-07 Fri ### 7.55 ### 7.51 936,143 ### ### ### ###
2001-Dec-06 Thu ### ### ### ### 89.9 89.9 0.0
2001-Dec-05 Wed ### ### 7.25 7.26 572,226 ### 25.0 25.0 0.5
2001-Dec-04 Tue 7.43 7.5 ### ### 424,577 ### ### ### 0.0
2001-Dec-03 Mon 7.28 ### ### 7.377 ### ### ###
2001-Nov-30 Fri ### ### ### 7.246 ### ### 0.5
2001-Nov-29 Thu 7.25 ### ### ### 355,445 0 ### ### 0.0
2001-Nov-28 Wed 7.141 ### ### 7.25 405,070 0 ### ### 0.5
2001-Nov-27 Tue ### 7.25 ### ### 72.0 72.0 0.0
2001-Nov-26 Mon ### ### ### ### 90,689 0 ### ### 0.0
2001-Nov-23 Fri ### 7.25 ### 7.22 57,825 ### ### ### 0.5
2001-Nov-22 Thu 7.381 7.381 ### ### ### ### 0.0
2001-Nov-21 Wed 7.48 7.48 ### ### 259,055 ### 23.4 23.4 0.0
2001-Nov-20 Tue 7.741 7.75 7.47 7.52 12.9 12.9 0.5
2001-Nov-19 Mon 7.55 7.72 7.55 7.72 82.5 82.5 ###
2001-Nov-16 Fri 7.2 7.5 ### 7.476 91.9 91.9 ###
2001-Nov-15 Thu 7 ### 7 ### 355,672 1,244,852 86.3 86.3 0.0
2001-Nov-14 Wed ### ### 6.82 6.83 210,059 ### 24.7 24.7 0.5
2001-Nov-13 Tue 6.923 ### 6.76 6.8 ### ### 0.5
2001-Nov-12 Mon 6.87 ### 6.86 ### 73.2 73.2 0.0
2001-Nov-09 Fri 7 7 6.77 6.856 281,622 ### 18.7 18.7 ###
2001-Nov-08 Thu ### ### ### 7 ### ### 0.5
2001-Nov-07 Wed ### ### ### 7 79.9 79.9 0.5
2001-Nov-06 Tue ### ### ### ### 180,975 0 12.1 12.1 0.0
2001-Nov-05 Mon ### ### ### ### 12.3 12.3 0.0
2001-Nov-02 Fri ### ### 7.24 ### 30.0 30.0 0.0
2001-Nov-01 Thu ### 7.25 ### 7.25 ### ### 0.5
2001-Oct-31 Wed 6.89 ### 6.85 ### ### ### 0.0
2001-Oct-30 Tue 6.75 ### 6.75 6.85 81.8 81.8 ###
2001-Oct-29 Mon 6.85 6.85 6.75 6.759 22.1 22.1 0.5
2001-Oct-26 Fri 7.043 7.043 6.75 6.85 771,872 ### 14.2 14.2 ###
2001-Oct-25 Thu ### ### 7.2 7.2 ### ### 0.5
2001-Oct-24 Wed 7.55 7.55 7.4 ### 16.2 16.2 0.0
2001-Oct-23 Tue ### ### 7.55 7.56 ### ### 0.5
2001-Oct-22 Mon 7.58 ### 7.58 ### ### ### 0.0
2001-Oct-19 Fri 7.45 7.55 7.4 7.5 ### ### 0.5
2001-Oct-18 Thu ### 7.5 7.28 7.45 264,470 ### ### ### 0.5
2001-Oct-17 Wed 7.2 ### 7.2 7.46 86.7 86.7 0.5
2001-Oct-16 Tue ### 7.2 ### ### ### ### 0.0
2001-Oct-15 Mon ### 7.21 ### 7.2 485,055 1,748,623 78.5 78.5 0.5
2001-Oct-12 Fri ### 7.4 ### ### 280,650 ### ### ### 0.0
2001-Oct-11 Thu ### 7.46 ### ### 787,458 ### 91.7 91.7 0.0
2001-Oct-10 Wed ### ### 6.89 ### ### ### 0.0
2001-Oct-09 Tue ### ### 6.86 ### 24.3 24.3 0.0
2001-Oct-08 Mon 6.85 ### 6.83 6.83 ### ### 0.5
2001-Oct-05 Fri ### ### 6.79 6.823 178,256 605,179 ### ### 0.5
2001-Oct-04 Thu 6.75 6.87 ### 6.84 609,156 2,092,450 78.6 78.6 0.5
2001-Oct-03 Wed 6.8 6.87 6.73 6.8 73.4 73.4 0.5
2001-Oct-02 Tue 6.81 6.85 6.72 6.78 245,149 ### ### ### 0.5
2001-Oct-01 Mon ### 6.79 6.57 6.74 174,045 1,162,620 ### ### ###
2001-Sep-28 Fri 6.4 ### 6.4 6.45 64.8 64.8 ###
2001-Sep-27 Thu 6 ### 6 6.27 914,148 2,742,444 89.6 89.6 0.4
2001-Sep-26 Wed ### ### ### 6 ### ### 0.4
2001-Sep-25 Tue ### ### ### ### ### ### 0.0
2001-Sep-24 Mon 6.557 6.557 ### 6.23 12.4 12.4 0.4
2001-Sep-21 Fri 6.688 6.71 6.4 ### 321,442 2,107,052 20.1 20.1 0.0
2001-Sep-20 Thu ### ### ### 6.7 ### ### 0.5
2001-Sep-19 Wed ### ### ### 6.826 ### ### 0.5
2001-Sep-18 Tue 6.857 ### 6.81 6.84 260,122 ### ### ### 0.5
2001-Sep-17 Mon 6.8 6.84 6.54 6.721 56.2 56.2 ###
2001-Sep-14 Fri 7.074 7.074 6.81 ### 489,855 3,400,573 ### ### 0.0
2001-Sep-13 Thu ### 7.42 ### ### 9.0 9.0 0.0
2001-Sep-12 Wed 7.581 7.581 ### ### 21.2 21.2 0.0
2001-Sep-11 Tue ### ### ### 7.4 14.8 14.8 0.5
2001-Sep-10 Mon ### ### 7.23 ### ### ### 0.0
2001-Sep-07 Fri ### 7.47 ### 7.424 125,641 ### ### ### ###
2001-Sep-06 Thu 7.4 7.43 7.26 7.29 ### ### ###
2001-Sep-05 Wed ### 7.48 7.22 7.4 406,149 ### 80.9 80.9 0.5
2001-Sep-04 Tue ### 7.43 ### ### ### ### 0.0
2001-Sep-03 Mon 7.4 7.46 ### 7.41 211,981 790,689 77.3 77.3 ###
2001-Aug-31 Fri 7.45 7.47 ### ### 220,248 822,626 ### ### 0.0
2001-Aug-30 Thu ### 7.5 ### 7.476 80.4 80.4 ###
2001-Aug-29 Wed 7.51 7.51 7.26 ### 339,373 ### ### ### 0.0
2001-Aug-28 Tue 7.55 7.55 7.22 7.54 905,620 ### ### ### 0.5
2001-Aug-27 Mon 7.55 ### 7.45 7.54 ### ### 0.5
2001-Aug-24 Fri ### 7.53 ### ### 3,028,950 ### ### ### 0.0
2001-Aug-23 Thu 6.726 ### 6.72 7 1,052,186 3,535,344 ### ### 0.5
2001-Aug-22 Wed ### ### ### 6.74 1,482,573 0 ### ### ###
2001-Aug-21 Tue 7.144 7.144 6.51 ### 1,023,049 6,984,355 4.3 4.3 0.0
2001-Aug-20 Mon 7.5 7.5 ### ### 489,527 1,835,726 6.6 6.6 0.0
2001-Aug-17 Fri 7.5 7.5 ### 7.4 18.9 18.9 0.5
2001-Aug-16 Thu 7.55 7.58 7.49 7.53 396,683 ### ### ### 0.5
2001-Aug-15 Wed ### 7.55 7.25 ### ### ### 0.0
2001-Aug-14 Tue ### ### 7.28 ### 9.0 9.0 0.0
2001-Aug-13 Mon ### 7.8 ### ### ### ### 0.0
2001-Aug-10 Fri 8 8 ### ### ### ### 0.0
2001-Aug-09 Thu 7.82 ### 7.82 7.86 334,341 1,307,273 70.4 70.4 ###
2001-Aug-08 Wed 7.75 7.85 7.75 7.81 76.9 76.9 0.6
2001-Aug-07 Tue 7.75 7.79 7.7 7.75 401,821 ### 72.6 72.6 ###
2001-Aug-06 Mon ### ### ### 7.77 ### ### 0.6
2001-Aug-03 Fri 8.253 8.28 ### ### ### ### 0.0
2001-Aug-02 Thu 8.24 ### ### ### 74.6 74.6 0.0
2001-Aug-01 Wed ### 8.26 ### 8.25 77.4 77.4 ###
2001-Jul-31 Tue ### 8.2 8 8.2 ### ### 0.6
2001-Jul-30 Mon 8.4 8.4 ### 8.22 19.5 19.5 0.6
2001-Jul-27 Fri ### ### ### ### 91.3 91.3 0.0
2001-Jul-26 Thu ### ### 7.57 7.82 1,875,627 7,099,248 ### ### 0.6
2001-Jul-25 Wed ### 8.24 7.75 ### 1,489,176 ### ### ### 0.0
2001-Jul-24 Tue ### ### 8.45 8.52 23.5 23.5 0.6
2001-Jul-23 Mon 8.7 8.75 ### ### 99,527 ### 37.3 37.3 0.0
2001-Jul-20 Fri 8.477 8.7 8.21 ### 87.4 87.4 0.0
2001-Jul-19 Thu ### 8.86 8.45 8.48 ### ### 0.6
2001-Jul-18 Wed 8.825 8.87 ### ### 149,278 662,047 20.3 20.3 0.0
2001-Jul-17 Tue ### 8.82 ### 8.8 ### ### 0.6
2001-Jul-16 Mon ### 8.71 ### 8.7 80,280 ### ### ### ###
2001-Jul-13 Fri 8.75 8.8 ### ### 24.6 24.6 0.0
2001-Jul-12 Thu 8.85 ### 8.71 8.75 249,446 ### 21.5 21.5 0.6
2001-Jul-11 Wed ### 9 8.74 ### 182,683 ### ### ### 0.0
2001-Jul-10 Tue 8.75 9 8.75 ### 818,647 ### ### ### 0.0
2001-Jul-09 Mon ### 8.72 8.45 8.72 73.3 73.3 0.6
2001-Jul-06 Fri ### 8.84 8.5 8.72 ### ### 0.6
2001-Jul-05 Thu 9.044 9.044 8.85 8.86 14.6 14.6 0.6
2001-Jul-04 Wed ### ### 9 ### ### ### 0.0
2001-Jul-03 Tue ### ### ### ### ### ### 0.0
2001-Jul-02 Mon ### ### 8.71 8.86 ### ### 0.6
2001-Jun-29 Fri ### ### ### ### 759,773 0 ### ### 0.0
2001-Jun-28 Thu ### 9.29 ### 9.29 71.2 71.2 ###
2001-Jun-27 Wed ### ### 9.25 9.25 ### ### ###
2001-Jun-26 Tue 9.28 ### 9.28 ### 949,582 ### 73.5 73.5 0.0
2001-Jun-25 Mon ### ### 9.26 ### 401,448 ### ### ### 0.0
2001-Jun-22 Fri ### 9.42 ### 9.359 387,146 1,823,457 ### ### 0.7
2001-Jun-21 Thu ### ### ### ### ### ### 0.0
2001-Jun-20 Wed 9.5 9.5 ### ### 222,941 ### ### ### 0.0
2001-Jun-19 Tue 9.51 9.55 9.49 9.5 335,226 3,191,351 36.2 36.2 0.7
2001-Jun-18 Mon 9.25 9.5 9.22 ### 242,123 2,266,271 86.9 86.9 0.0
2001-Jun-15 Fri 9.5 9.5 9.25 9.25 430,822 4,038,956 ### ### ###
2001-Jun-14 Thu 9.5 9.5 ### 9.49 231,846 ### 34.6 34.6 0.7
2001-Jun-13 Wed 9.5 9.59 9.5 ### ### ### 0.0
2001-Jun-12 Tue 9.55 9.55 9.44 9.47 38.7 38.7 ###
2001-Jun-11 Mon 9.55 9.55 9.55 9.55 0 0.7
2001-Jun-08 Fri 9.48 9.56 9.48 9.55 467,649 ### ### ### 0.7
2001-Jun-07 Thu ### ### 9.46 9.5 29.9 29.9 0.7
2001-Jun-06 Wed ### ### 9.58 9.59 40.8 40.8 0.7
2001-Jun-05 Tue 9.55 9.59 9.55 9.57 261,182 ### 78.2 78.2 ###
2001-Jun-04 Mon 9.5 ### 9.46 9.53 356,446 1,685,989 76.4 76.4 ###
2001-Jun-01 Fri 9.4 9.53 9.4 9.52 79.8 79.8 ###
2001-May-31 Thu ### 9.45 ### 9.43 549,341 ### ### ### ###
2001-May-30 Wed ### ### 9.28 ### 214,871 ### ### ### 0.0
2001-May-29 Tue 9.442 9.442 ### ### 30.8 30.8 0.0
2001-May-28 Mon 9.5 9.5 ### 9.45 255,275 1,212,556 ### ### 0.7
2001-May-25 Fri 9.45 9.52 9.43 9.472 ### ### ###
2001-May-24 Thu 9.4 9.44 ### 9.421 ### ### 0.7
2001-May-23 Wed 9.581 9.581 9.4 9.4 247,827 ### 21.7 21.7 ###
2001-May-22 Tue ### ### 9.55 ### ### ### 0.0
2001-May-21 Mon 9.85 ### 9.85 ### 387,948 1,910,643 75.1 75.1 0.0
2001-May-18 Fri 9.45 9.71 9.4 9.71 263,923 2,521,784 ### ### ###
2001-May-17 Thu 9.5 9.55 ### 9.45 ### ### 0.7
2001-May-16 Wed 9.2 ### ### 9.27 ### ### 0.7
2001-May-15 Tue ### ### ### ### 174,478 0 83.1 83.1 0.0
2001-May-14 Mon 9.355 9.355 ### 9.2 231,428 ### 22.8 22.8 0.7
2001-May-11 Fri 9.5 9.52 9.2 9.2 294,655 2,757,970 ### ### 0.7
2001-May-10 Thu 9.2 ### 9.2 ### 378,581 1,741,472 ### ### 0.0
2001-May-09 Wed ### ### ### ### 80.7 80.7 0.0
2001-May-08 Tue ### 9.55 9.29 ### 461,957 ### 17.0 17.0 0.0
2001-May-07 Mon ### ### ### ### 790,649 0 ### ### 0.0
2001-May-04 Fri 9 ### ### ### 913,975 0 89.2 89.2 0.0
2001-May-03 Thu 8.23 ### ### 9.087 908,252 0 ### ### ###
2001-May-02 Wed ### 8.28 ### ### 123,972 513,244 ### ### 0.0
2001-May-01 Tue ### ### ### ### 117,172 0 14.4 14.4 0.0
2001-Apr-30 Mon 8.25 ### ### ### 294,777 0 ### ### 0.0
2001-Apr-27 Fri ### 8.25 ### 8.24 ### ### 0.6
2001-Apr-26 Thu ### ### 7.86 8 216,241 849,827 77.9 77.9 ###
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue 7.88 ### 7.85 ### 172,580 677,376 ### ### 0.0
2001-Apr-23 Mon ### ### 7.86 ### 33.7 33.7 0.0
2001-Apr-20 Fri ### ### 7.85 ### ### ### 0.0
2001-Apr-19 Thu 7.945 8.23 7.945 ### 301,373 2,437,354 ### ### 0.0
2001-Apr-18 Wed 7.954 ### ### ### 305,448 0 ### ### 0.0
2001-Apr-17 Tue 8 8 ### 7.949 ### ### 0.6
2001-Apr-16 Mon 8 8 8 8 0 ###
2001-Apr-13 Fri 8 8 8 8 0 ###
2001-Apr-12 Thu 8 ### ### 8 ### ### ###
2001-Apr-11 Wed ### ### ### 8 25.1 25.1 ###
2001-Apr-10 Tue ### ### 7.89 8 750,345 ### ### ### ###
2001-Apr-09 Mon 8.2 8.2 ### ### ### ### 0.0
2001-Apr-06 Fri ### 8.25 ### 8.23 152,286 628,179 73.8 73.8 0.6
2001-Apr-05 Thu ### ### ### 8.149 199,524 0 ### ### 0.6
2001-Apr-04 Wed ### ### 8 ### ### ### 0.0
2001-Apr-03 Tue ### 8.23 ### 8.086 169,587 697,850 ### ### 0.6
2001-Apr-02 Mon ### ### ### 8.246 125,186 0 27.0 27.0 0.6
2001-Mar-30 Fri ### ### 8.23 8.287 253,179 ### ### ### ###
2001-Mar-29 Thu 8.375 ### 8.2 ### 115,226 472,426 28.8 28.8 0.0
2001-Mar-28 Wed ### ### ### 8.548 ### ### ###
2001-Mar-27 Tue ### 8.21 ### 8.2 191,179 784,789 86.9 86.9 0.6
2001-Mar-26 Mon 7.747 ### ### 7.8 495,143 0 ### ### 0.6
2001-Mar-23 Fri ### ### ### 7.7 362,870 0 ### ### 0.6
2001-Mar-22 Thu ### 8.21 ### ### ### ### 0.0
2001-Mar-21 Wed ### ### ### ### 96,149 0 83.6 83.6 0.0
2001-Mar-20 Tue ### ### ### 8.158 70.2 70.2 0.6
2001-Mar-19 Mon ### 8.2 ### ### ### ### 0.0
2001-Mar-16 Fri 8.2 8.21 ### 8.21 249,029 ### ### ### ###
2001-Mar-15 Thu 8.2 8.22 ### 8.2 344,757 1,416,951 ### ### 0.6
2001-Mar-14 Wed ### 8.4 8.25 ### 1,618,220 13,471,681 ### ### 0.0
2001-Mar-13 Tue ### 8.49 ### ### 644,657 ### 42.9 42.9 0.0
2001-Mar-12 Mon 8.59 ### 8.49 8.5 30.9 30.9 0.6
2001-Mar-09 Fri 8.45 ### 8.45 ### ### ### 0.0
2001-Mar-08 Thu 8.45 8.45 ### 8.45 ### ### ###
2001-Mar-07 Wed 8.428 8.48 8.42 8.42 ### ### ###
2001-Mar-06 Tue ### 8.43 ### 8.42 279,788 ### ### ### ###
2001-Mar-05 Mon ### 8.46 8.29 8.4 ### ### ###
2001-Mar-02 Fri ### ### 8.22 ### 573,050 ### 70.5 70.5 0.0
2001-Mar-01 Thu ### ### 8.26 ### 672,152 2,775,987 ### ### 0.0
2001-Feb-28 Wed ### ### 8.27 ### 655,443 2,710,256 68.4 68.4 0.0
2001-Feb-27 Tue 8.346 8.71 8.27 ### 33.7 33.7 0.0
2001-Feb-26 Mon ### 8.25 ### 8.25 ### ### ###
2001-Feb-23 Fri ### 8 ### ### ### ### 0.0
2001-Feb-22 Thu ### ### ### ### 351,371 0 ### ### 0.0
2001-Feb-21 Wed 8.182 8.182 ### ### 37.4 37.4 0.0
2001-Feb-20 Tue 8.2 8.25 ### 8.2 69.8 69.8 0.6
2001-Feb-19 Mon ### ### ### ### 836,422 0 ### ### 0.0
2001-Feb-16 Fri ### ### ### ### ### ### 0.0
2001-Feb-15 Thu ### ### 7.4 7.55 1,999,423 ### 34.6 34.6 ###
2001-Feb-14 Wed 7.47 7.72 7.21 7.7 90.5 90.5 0.6
2001-Feb-13 Tue 7.21 7.4 ### ### 328,487 ### ### ### 0.0
2001-Feb-12 Mon 7.2 7.2 ### ### 32.5 32.5 0.0
2001-Feb-09 Fri ### ### 7.25 7.25 ### ### 0.5
2001-Feb-08 Thu 7.375 7.45 ### 7.4 219,788 ### 73.2 73.2 0.5
2001-Feb-07 Wed 7.43 7.43 ### 7.4 329,372 ### 39.2 39.2 0.5
2001-Feb-06 Tue 7.51 7.51 7.41 7.43 ### ### ###
2001-Feb-05 Mon ### 7.5 7.41 7.5 431,357 ### ### ### 0.5
2001-Feb-02 Fri ### 7.4 ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### 7.27 ### 300,882 ### ### ### 0.0
2001-Jan-31 Wed ### ### 7.26 7.323 ### ### ###
2001-Jan-30 Tue 7.4 ### 7.4 7.5 1,339,351 ### ### ### 0.5
2001-Jan-29 Mon ### ### ### 7.22 1,186,551 0 ### ### 0.5
2001-Jan-25 Thu ### ### 6.85 ### 74.9 74.9 0.0
2001-Jan-24 Wed ### ### ### ### 437,587 0 ### ### 0.0
2001-Jan-23 Tue ### ### ### 7 305,072 0 ### ### 0.5
2001-Jan-22 Mon ### 7.2 7 7 ### ### 0.5
2001-Jan-19 Fri 7 ### ### 7 705,242 0 ### ### 0.5
2001-Jan-18 Thu 6.85 ### 6.84 ### 66.9 66.9 0.0
2001-Jan-17 Wed 6.82 6.86 6.81 6.84 ### ### 0.5
2001-Jan-16 Tue 6.85 6.88 6.83 6.83 ### ### 0.5
2001-Jan-15 Mon 6.77 ### 6.77 6.85 101,359 ### 85.3 85.3 ###
2001-Jan-12 Fri 6.7 6.77 ### 6.75 440,755 1,491,955 75.5 75.5 0.5
2001-Jan-11 Thu ### 6.75 ### ### 26.3 26.3 0.0
2001-Jan-10 Wed ### 6.75 ### 6.71 75,842 ### 83.3 83.3 ###
2001-Jan-09 Tue ### 6.73 6.53 ### ### ### 0.0
2001-Jan-08 Mon 6.55 ### 6.55 ### ### ### 0.0
2001-Jan-05 Fri ### ### 6.5 6.55 45,053 146,422 ### ### 0.5
2001-Jan-04 Thu 6.7 6.75 ### 6.75 ### ### 0.5
2001-Jan-03 Wed 6.7 6.7 6.55 6.56 ### ### 0.5
2001-Jan-02 Tue 6.4 6.7 6.4 6.7 52,976 ### ### ### 0.5
2001-Jan-01 Mon ### ### 6.171 6.171 ### ### ###
2000-Dec-29 Fri ### ### 6.171 6.171 ### ### ###
2000-Dec-28 Thu ### ### 6.26 6.26 ### ### 0.4
2000-Dec-27 Wed 6.473 6.473 6.26 ### 67,185 ### ### ### 0.0
2000-Dec-26 Tue 6.23 6.49 ### 6.49 134,770 437,328 ### ### ###
2000-Dec-25 Mon 6.23 6.49 ### 6.49 134,770 437,328 ### ### ###
2000-Dec-22 Fri 6.23 6.49 ### 6.49 134,770 437,328 ### ### ###
2000-Dec-21 Thu 6.49 6.49 6.254 6.254 15.8 15.8 ###
2000-Dec-20 Wed 6.72 6.72 ### ### 15.8 15.8 0.0
2000-Dec-19 Tue 6.7 6.76 6.7 6.75 117,872 793,278 77.4 77.4 0.5
2000-Dec-18 Mon 6.75 6.86 6.73 6.73 139,177 ### ### ### ###
2000-Dec-15 Fri ### 7 6.75 6.8 24.6 24.6 0.5
2000-Dec-14 Thu 6.57 ### 6.57 7 96.7 96.7 0.5
2000-Dec-13 Wed ### 6.52 ### 6.49 199,540 ### 85.6 85.6 ###
2000-Dec-12 Tue 6.4 6.4 ### ### ### ### 0.0
2000-Dec-11 Mon 6.45 6.45 ### 6.4 43,275 ### 27.9 27.9 0.5
2000-Dec-08 Fri ### 6.57 ### 6.45 174,048 571,747 ### ### ###
2000-Dec-07 Thu ### ### 6.4 6.58 192,359 615,548 ### ### 0.5
2000-Dec-06 Wed ### 6.52 ### 6.45 85.3 85.3 ###
2000-Dec-05 Tue ### 6.5 ### 6.47 513,229 ### 93.8 93.8 0.5
2000-Dec-04 Mon 6.2 6.2 ### ### 28.6 28.6 0.0
2000-Dec-01 Fri ### ### ### 6.26 ### ### 0.4
2000-Nov-30 Thu 5.85 ### 5.85 ### 95.1 95.1 0.0
2000-Nov-29 Wed 6 6 5.81 5.81 ### ### ###
2000-Nov-28 Tue ### ### ### 6 ### ### 0.4
2000-Nov-27 Mon ### ### ### ### 117,045 0 84.2 84.2 0.0
2000-Nov-24 Fri ### ### 5.85 ### 103,248 ### 16.9 16.9 0.0
2000-Nov-23 Thu ### ### ### ### 50,129 0 ### ### 0.0
2000-Nov-22 Wed 6.184 6.2 ### ### ### ### 0.0
2000-Nov-21 Tue 6.25 6.25 ### ### 265,225 828,828 ### ### 0.0
2000-Nov-20 Mon ### ### 6.2 6.29 ### ### ###
2000-Nov-17 Fri 6.321 6.41 ### ### 70.7 70.7 0.0
2000-Nov-16 Thu 6.442 6.45 ### ### 227,870 734,880 ### ### 0.0
2000-Nov-15 Wed ### ### ### 6.443 392,773 0 ### ### ###
2000-Nov-13 Mon ### ### ### ### 78.0 78.0 0.0
2000-Nov-10 Fri 6 6 ### 5.977 110,271 ### 29.6 29.6 ###
2000-Nov-09 Thu ### ### ### 6 ### ### 0.4
2000-Nov-08 Wed 5.982 ### ### ### 78.0 78.0 0.0
2000-Nov-07 Tue ### ### ### ### ### ### 0.0
2000-Nov-06 Mon ### ### 5.89 ### ### ### 0.0
2000-Nov-03 Fri 5.875 ### 5.87 ### 336,580 ### 80.7 80.7 0.0
2000-Nov-02 Thu ### ### 5.85 5.88 54,584 159,658 ### ### 0.4
2000-Nov-01 Wed ### ### ### ### 29.0 29.0 0.0
2000-Oct-31 Tue 5.944 6 5.8 ### 77.7 77.7 0.0
2000-Oct-30 Mon 6 ### ### ### ### ### 0.0
2000-Oct-27 Fri ### 6 5.88 6 ### ### 0.4
2000-Oct-26 Thu 5.8 5.89 5.8 5.86 ### ### 0.4
2000-Oct-25 Wed 5.75 5.85 5.74 5.81 76.4 76.4 ###
2000-Oct-24 Tue 5.85 5.85 5.75 5.75 22.2 22.2 ###
2000-Oct-23 Mon 5.85 5.85 5.8 5.828 73,025 425,370 ### ### ###
2000-Oct-20 Fri 5.7 5.83 5.7 5.8 725,649 ### 78.8 78.8 0.4
2000-Oct-19 Thu 5.8 5.8 5.545 5.545 232,427 1,318,442 ### ### ###
2000-Oct-18 Wed ### ### 5.78 5.8 107,853 ### ### ### 0.4
2000-Oct-17 Tue 5.781 ### 5.781 ### 263,283 ### ### ### 0.0
2000-Oct-16 Mon 5.58 ### 5.55 5.7 ### ### 0.4
2000-Oct-13 Fri 5.45 5.53 5.45 5.52 84,056 ### ### ### 0.4
2000-Oct-12 Thu 5.45 5.47 5.45 5.46 77.4 77.4 ###
2000-Oct-11 Wed 5.5 5.5 5.455 5.455 ### ### ###
2000-Oct-10 Tue 5.46 5.57 5.45 5.55 ### ### ###
2000-Oct-09 Mon ### ### 5.4 5.46 ### ### ###
2000-Oct-06 Fri 5.58 5.7 5.58 ### 318,880 1,798,483 74.9 74.9 0.0
2000-Oct-05 Thu 5.43 5.58 5.41 5.57 93,152 511,870 87.1 87.1 0.4
2000-Oct-04 Wed 5.4 5.45 ### 5.44 306,785 835,989 79.0 79.0 0.4
2000-Oct-03 Tue 5.27 5.4 5.27 5.4 85.6 85.6 0.4
2000-Oct-02 Mon ### 5.4 ### 5.4 ### ### 0.4
2000-Sep-29 Fri 5.28 ### 5.27 ### 338,282 891,373 74.3 74.3 0.0
2000-Sep-28 Thu ### 5.4 5.22 ### 92,956 ### ### ### 0.0
2000-Sep-27 Wed ### ### 5.29 ### ### ### 0.0
2000-Sep-26 Tue 5.25 5.4 5.25 5.4 32,655 173,887 89.0 89.0 0.4
2000-Sep-25 Mon 5.2 ### 5.2 5.28 ### ### 0.4
2000-Sep-22 Fri ### ### ### ### 30.7 30.7 0.0
2000-Sep-21 Thu 5.21 ### 5.2 ### 290,556 755,445 88.2 88.2 0.0
2000-Sep-20 Wed 5.21 5.23 ### 5.2 ### ### ###
2000-Sep-19 Tue ### 5.25 5.2 5.25 87,785 458,676 ### ### 0.4
2000-Sep-18 Mon ### ### 5.25 5.27 119,258 313,052 ### ### ###
2000-Sep-15 Fri 5.386 5.41 5.26 5.4 ### ### 0.4
2000-Sep-14 Thu ### ### 5.5 5.5 250,343 688,443 ### ### 0.4
2000-Sep-13 Wed ### ### 5.58 ### 544,658 ### ### ### 0.0
2000-Sep-12 Tue 5.57 ### 5.57 ### ### ### 0.0
2000-Sep-11 Mon ### ### 5.55 5.57 ### ### 0.4
2000-Sep-08 Fri ### ### 5.51 ### 69.5 69.5 0.0
2000-Sep-07 Thu 5.55 ### 5.55 ### 78,822 ### 81.2 81.2 0.0
2000-Sep-06 Wed 5.5 5.58 5.5 5.57 65,049 360,371 ### ### 0.4
2000-Sep-05 Tue 5.5 5.5 5.45 5.5 142,243 778,780 73.3 73.3 0.4
2000-Sep-04 Mon ### 5.5 ### 5.5 407,778 1,121,389 90.0 90.0 0.4
2000-Sep-01 Fri ### ### 5.26 ### 292,742 ### 72.6 72.6 0.0
2000-Aug-31 Thu ### ### 5.22 5.25 481,825 ### ### ### 0.4
2000-Aug-30 Wed 5.359 ### 5.2 5.29 169,222 439,977 ### ### 0.4
2000-Aug-29 Tue 5.457 5.46 ### ### ### ### 0.0
2000-Aug-28 Mon 5.4 5.5 5.4 5.45 79.3 79.3 ###
2000-Aug-25 Fri 5.5 5.5 5.4 5.45 ### ### ###
2000-Aug-24 Thu 5.4 5.55 ### 5.46 ### ### ###
2000-Aug-23 Wed 5.55 5.55 5.46 5.5 634,576 3,493,340 37.4 37.4 0.4
2000-Aug-22 Tue 5.5 ### 5.5 5.54 73.2 73.2 0.4
2000-Aug-21 Mon 5.45 ### 5.45 ### 90.6 90.6 0.0
2000-Aug-18 Fri ### ### 5.5 5.5 10.7 10.7 0.4
2000-Aug-17 Thu 5.73 5.74 ### ### 29.3 29.3 0.0
2000-Aug-16 Wed 5.71 5.74 ### 5.71 ### ### 0.4
2000-Aug-15 Tue ### 5.74 ### 5.74 80.0 80.0 0.4
2000-Aug-14 Mon 5.71 5.78 5.7 5.72 735,027 4,219,054 ### ### 0.4
2000-Aug-11 Fri 5.5 5.8 5.5 ### 91.2 91.2 0.0
2000-Aug-10 Thu ### 5.53 ### 5.5 204,689 ### ### ### 0.4
2000-Aug-09 Wed ### 5.55 5.5 5.51 56,485 312,079 71.8 71.8 ###
2000-Aug-08 Tue ### ### 5.45 5.52 19.8 19.8 0.4
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### 5.7 ### ### 411,889 1,173,883 ### ### 0.0
2000-Aug-03 Thu ### 5.7 ### ### ### ### 0.0
2000-Aug-02 Wed 5.85 5.85 5.7 5.7 519,671 ### ### ### 0.4
2000-Aug-01 Tue ### 5.86 ### 5.84 87.6 87.6 0.4
2000-Jul-31 Mon ### 5.7 ### ### 69.2 69.2 0.0
2000-Jul-28 Fri 5.56 ### 5.56 ### 160,081 445,025 85.7 85.7 0.0
2000-Jul-27 Thu ### ### 5.56 ### 76.0 76.0 0.0
2000-Jul-26 Wed 5.74 5.75 ### 5.7 222,687 640,225 34.5 34.5 0.4
2000-Jul-25 Tue 5.73 5.8 ### 5.72 1,481,127 ### ### ### 0.4
2000-Jul-24 Mon 5.58 5.85 5.58 5.72 1,219,377 ### 88.3 88.3 0.4
2000-Jul-21 Fri 5.25 5.58 5.25 5.55 1,490,623 8,071,723 ### ### ###
2000-Jul-20 Thu ### 5.24 ### 5.24 ### ### 0.4
2000-Jul-19 Wed ### 5.22 ### ### ### ### 0.0
2000-Jul-18 Tue 5.25 5.25 ### ### 55,183 144,855 33.9 33.9 0.0
2000-Jul-17 Mon 5.149 5.22 ### 5.22 183,628 ### ### ### 0.4
2000-Jul-14 Fri 5.055 5.2 5.055 ### 85,342 ### ### ### 0.0
2000-Jul-13 Thu 5.23 5.23 ### ### 116,686 ### ### ### 0.0
2000-Jul-12 Wed ### 5.23 ### 5.23 84.5 84.5 ###
2000-Jul-11 Tue ### ### ### ### 60,829 0 72.7 72.7 0.0
2000-Jul-10 Mon ### ### 5 5 31.5 31.5 0.4
2000-Jul-07 Fri ### ### ### ### ### ### 0.0
2000-Jul-06 Thu ### ### 5 ### 158,520 ### 19.9 19.9 0.0
2000-Jul-05 Wed ### ### ### ### 134,222 0 80.0 80.0 0.0
2000-Jul-04 Tue ### 5.2 ### ### 150,372 ### ### ### 0.0
2000-Jul-03 Mon 5.25 ### ### ### 115,377 0 15.6 15.6 0.0
2000-Jun-30 Fri 5.155 ### ### 5.25 ### ### 0.4
2000-Jun-29 Thu 5.24 5.24 ### 5.175 140,289 367,557 ### ### ###
2000-Jun-28 Wed ### 5.25 ### 5.2 59.3 59.3 ###
2000-Jun-27 Tue ### 5.2 ### ### 89.1 89.1 0.0
2000-Jun-26 Mon 5 5 ### ### ### ### 0.0
2000-Jun-23 Fri 5 ### 4.924 4.924 19.2 19.2 ###
2000-Jun-22 Thu ### ### 4.89 ### 170,643 417,222 77.2 77.2 0.0
2000-Jun-21 Wed 4.79 ### 4.79 ### 195,027 467,089 84.1 84.1 0.0
2000-Jun-20 Tue 4.84 4.86 4.75 4.81 178,457 857,485 42.2 42.2 ###
2000-Jun-19 Mon 4.82 4.85 4.8 4.85 30,729 ### 75.6 75.6 ###
2000-Jun-16 Fri 4.82 4.86 4.8 4.82 232,044 1,120,772 ### ### 0.3
2000-Jun-15 Thu 4.81 4.81 4.77 4.8 38.5 38.5 0.3
2000-Jun-14 Wed 4.8 4.82 ### 4.8 69.9 69.9 0.3
2000-Jun-13 Tue 4.81 4.83 ### ### 39.5 39.5 0.0
2000-Jun-12 Mon 4.8 4.8 4.8 4.8 0 0.3
2000-Jun-08 Thu 4.82 4.84 4.81 4.84 67.3 67.3 0.3
2000-Jun-07 Wed 4.82 ### 4.8 4.82 488,728 1,172,947 ### ### 0.3
2000-Jun-06 Tue 4.776 4.82 4.776 4.82 76.9 76.9 0.3
2000-Jun-05 Mon 4.8 4.83 4.75 4.77 ### ### ###
2000-Jun-02 Fri 4.75 4.79 4.7 4.7 103,576 ### 27.8 27.8 0.3
2000-Jun-01 Thu ### 4.8 ### 4.75 131,753 ### ### ### ###
2000-May-31 Wed ### ### ### 4.85 408,826 0 ### ### ###
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-29 Mon ### ### 4.5 ### 8,742 ### 71.1 71.1 0.0
2000-May-26 Fri ### ### 4.51 ### 35.6 35.6 0.0
2000-May-25 Thu ### ### ### ### 15,375 0 86.4 86.4 0.0
2000-May-24 Wed 4.51 4.55 4.5 4.51 53,155 240,526 72.6 72.6 0.3
2000-May-23 Tue ### ### 4.5 4.5 ### ### ###
2000-May-22 Mon ### ### ### ### 26,354 0 39.4 39.4 0.0
2000-May-19 Fri 4.657 4.7 ### ### 35.0 35.0 0.0
2000-May-18 Thu ### 4.73 ### 4.7 84.9 84.9 0.3
2000-May-17 Wed ### ### ### ### 557,888 0 80.7 80.7 0.0
2000-May-16 Tue ### ### ### ### 84.9 84.9 0.0
2000-May-15 Mon 4.4 4.5 ### 4.5 128,546 289,228 ### ### ###
2000-May-12 Fri ### 4.5 ### 4.45 ### ### 0.3
2000-May-11 Thu 4.24 4.4 4.23 ### ### ### 0.0
2000-May-10 Wed 4.27 ### 4.2 ### 84.8 84.8 0.0
2000-May-09 Tue 4.5 4.5 4.22 ### ### ### 0.0
2000-May-08 Mon ### ### ### 4.5 39.6 39.6 ###
2000-May-05 Fri ### 4.474 4.28 4.474 ### ### ###
2000-May-04 Thu ### ### ### ### 91.5 91.5 0.0
2000-May-03 Wed ### ### ### ### ### ### 0.0
2000-May-02 Tue 4.25 4.25 ### ### 28.0 28.0 0.0
2000-May-01 Mon ### 4.42 4.25 4.25 ### ### ###
2000-Apr-28 Fri 4.474 4.474 ### ### 169,944 ### ### ### 0.0
2000-Apr-27 Thu 4.155 ### 4.155 ### 157,157 ### ### ### 0.0
2000-Apr-26 Wed ### 4.25 ### 4.2 ### ### ###
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 ### ### ### ### ### ### 0.0
2000-Apr-19 Wed ### 4.2 ### ### 571,626 ### 39.1 39.1 0.0
2000-Apr-18 Tue 4.25 4.26 ### ### ### ### 0.0
2000-Apr-17 Mon 4.25 ### 4 ### 428,188 856,376 44.2 44.2 0.0
2000-Apr-14 Fri ### ### 4.28 ### 57.7 57.7 0.0
2000-Apr-13 Thu ### 4.41 4.24 ### 338,259 1,462,970 38.4 38.4 0.0
2000-Apr-12 Wed ### 4.42 ### ### 33.5 33.5 0.0
2000-Apr-11 Tue ### 4.45 ### ### 86.8 86.8 0.0
2000-Apr-07 Fri ### 4.7 4.59 4.59 188,928 877,570 22.7 22.7 0.3
2000-Apr-06 Thu 4.79 4.79 ### 4.7 ### ### 0.3
2000-Apr-05 Wed ### 4.87 4.79 4.8 ### ### 0.3
2000-Apr-04 Tue 4.75 4.8 4.7 4.75 285,789 ### ### ### ###
2000-Apr-03 Mon 4.7 4.8 4.7 4.79 ### ### 0.3
2000-Mar-31 Fri ### 4.8 ### 4.8 85.1 85.1 0.3
2000-Mar-30 Thu 4.7 4.75 4.59 ### 165,457 772,684 41.6 41.6 0.0
2000-Mar-29 Wed ### 4.8 ### ### 66,621 ### 22.9 22.9 0.0
2000-Mar-28 Tue 4.75 4.88 4.71 4.79 69.0 69.0 0.3
2000-Mar-24 Fri 4.86 4.86 4.8 4.84 ### ### 0.3
2000-Mar-23 Thu ### ### ### 4.86 90.0 90.0 0.3
2000-Mar-22 Wed 4.7 4.73 ### 4.7 ### ### 0.3
2000-Mar-21 Tue 4.5 ### 4.5 ### 367,656 827,226 ### ### 0.0
2000-Mar-20 Mon 4.48 ### 4.48 ### ### ### 0.0
2000-Mar-17 Fri 4.55 4.56 4.5 4.56 457,951 ### 75.9 75.9 0.3
2000-Mar-16 Thu 4.4 4.58 4.4 4.58 ### ### 0.3
2000-Mar-15 Wed 4.58 4.58 4.4 4.4 57,251 257,056 14.6 14.6 0.3
2000-Mar-14 Tue ### ### ### 4.58 ### ### 0.3
2000-Mar-13 Mon 4.4 4.4 ### ### ### ### 0.0
2000-Mar-10 Fri ### 4.45 4.28 4.4 178,959 781,156 ### ### 0.3
2000-Mar-09 Thu 4.49 4.49 ### ### 97,388 ### 9.8 9.8 0.0
2000-Mar-08 Wed 4.4 4.4 ### ### 183,478 403,651 ### ### 0.0
2000-Mar-07 Tue 4.45 4.45 ### ### 17.5 17.5 0.0
2000-Mar-06 Mon 4.54 4.54 4.4 4.45 129,024 ### ### ### 0.3
2000-Mar-03 Fri ### ### 4.55 4.55 31.6 31.6 0.3
2000-Mar-02 Thu ### 4.75 ### ### 384,727 913,726 42.8 42.8 0.0
2000-Mar-01 Wed ### ### 4.59 ### 159,586 366,249 ### ### 0.0
2000-Feb-29 Tue 4.75 4.75 ### ### 334,478 794,385 ### ### 0.0
2000-Feb-28 Mon 4.75 4.75 ### 4.73 136,129 ### ### ### 0.3
2000-Feb-25 Fri ### 4.81 4.58 4.75 85.0 85.0 ###
2000-Feb-24 Thu 4.55 ### 4.54 4.58 203,522 ### ### ### 0.3
2000-Feb-23 Wed ### ### 4.5 4.559 70.1 70.1 0.3
2000-Feb-22 Tue ### 4.5 ### 4.45 168,823 379,851 86.9 86.9 0.3
2000-Feb-21 Mon ### 4.4 ### 4.345 ### ### ###
2000-Feb-18 Fri ### 4.4 ### ### 230,570 507,254 ### ### 0.0
2000-Feb-17 Thu ### 4.4 ### ### 1,258,583 2,768,882 ### ### 0.0
2000-Feb-16 Wed 4.43 4.43 ### ### 38.0 38.0 0.0
2000-Feb-15 Tue ### ### ### 4.43 ### ### ###
2000-Feb-14 Mon 4.57 4.58 4.47 4.53 31.8 31.8 ###
2000-Feb-11 Fri ### 4.7 ### ### 29.1 29.1 0.0
2000-Feb-10 Thu 4.7 4.7 ### ### 20.6 20.6 0.0
2000-Feb-09 Wed 4.543 ### 4.543 4.72 42,425 ### 90.9 90.9 0.3
2000-Feb-08 Tue ### ### 4.55 ### 122,946 ### ### ### 0.0
2000-Feb-07 Mon 4.75 ### 4.75 ### 103,658 246,187 88.0 88.0 0.0
2000-Feb-04 Fri 4.45 4.48 4.41 4.45 67.0 67.0 0.3
2000-Feb-03 Thu 4.45 4.45 ### 4.45 71.3 71.3 0.3
2000-Feb-02 Wed 4.57 4.57 4.41 4.45 20.3 20.3 0.3
2000-Feb-01 Tue 4.8 4.8 4.58 4.58 156,587 ### ### ### 0.3
2000-Jan-31 Mon ### 4.85 ### 4.8 27,973 ### ### ### 0.3
2000-Jan-28 Fri 4.57 ### 4.57 4.59 ### ### 0.3
2000-Jan-27 Thu ### ### 4.55 4.57 ### ### ###
2000-Jan-25 Tue ### ### 4.44 4.58 197,170 ### ### ### 0.3
2000-Jan-24 Mon 4.848 4.848 ### ### 12.9 12.9 0.0
2000-Jan-21 Fri 4.847 4.88 4.8 4.85 134,487 ### ### ### ###
2000-Jan-20 Thu 5 5 4.85 4.85 13.8 13.8 ###
2000-Jan-19 Wed 5 ### ### 5 71.9 71.9 0.4
2000-Jan-18 Tue ### ### 4.87 5 ### ### 0.4
2000-Jan-17 Mon ### ### ### ### 15,259 0 35.5 35.5 0.0
2000-Jan-14 Fri ### ### 4.89 ### ### ### 0.0
2000-Jan-13 Thu 5 5 ### ### 33.1 33.1 0.0
2000-Jan-12 Wed ### 5 ### 5 ### ### 0.4
2000-Jan-11 Tue ### ### ### 5 21.5 21.5 0.4
2000-Jan-10 Mon ### ### ### ### 69.1 69.1 0.0
2000-Jan-07 Fri ### ### ### ### 537,929 0 78.8 78.8 0.0
2000-Jan-06 Thu ### ### 5 ### ### ### 0.0
2000-Jan-05 Wed ### ### ### ### ### ### 0.0
2000-Jan-04 Tue ### ### ### ### 36.6 36.6 0.0
1999-Dec-31 Fri ### ### 5 ### 616,679 ### 66.9 66.9 0.0
1999-Dec-30 Thu ### ### 5 ### 616,679 ### 66.9 66.9 0.0
1999-Dec-29 Wed ### ### ### ### 223,821 0 79.8 79.8 0.0
1999-Dec-28 Tue 4.955 4.955 ### ### 28.3 28.3 0.0
1999-Dec-27 Mon 4.955 4.955 ### ### 28.3 28.3 0.0
1999-Dec-24 Fri 4.955 4.955 ### ### 28.3 28.3 0.0
1999-Dec-23 Thu 4.941 ### ### ### 189,750 0 72.2 72.2 0.0
1999-Dec-22 Wed 4.84 ### 4.84 ### 73.8 73.8 0.0
1999-Dec-21 Tue 4.8 4.82 4.78 4.82 109,824 527,155 ### ### 0.3
1999-Dec-20 Mon ### ### 4.8 4.8 76,158 182,779 ### ### 0.3
1999-Dec-17 Fri ### ### 4.85 4.89 221,553 ### ### ### ###
1999-Dec-16 Thu 4.78 ### 4.78 ### 390,223 ### ### ### 0.0
1999-Dec-15 Wed 4.73 4.78 4.7 4.75 70.5 70.5 ###
1999-Dec-14 Tue 4.75 4.78 4.75 4.78 ### ### ###
1999-Dec-13 Mon ### 4.75 ### 4.75 127,744 ### ### ### ###
1999-Dec-10 Fri ### ### ### ### 107,240 0 70.4 70.4 0.0
1999-Dec-09 Thu ### 4.8 ### 4.8 503,379 ### ### ### 0.3
1999-Dec-08 Wed 4.59 ### 4.55 ### 71.1 71.1 0.0
1999-Dec-07 Tue ### ### 4.59 ### ### ### 0.0
1999-Dec-06 Mon 4.628 ### 4.57 ### 36,740 83,950 80.3 80.3 0.0
1999-Dec-03 Fri ### ### 4.51 ### 167,824 378,443 ### ### 0.0
1999-Dec-02 Thu 4.71 4.74 ### 4.7 56,843 ### ### ### 0.3
1999-Dec-01 Wed ### 4.8 ### ### 65.7 65.7 0.0
1999-Nov-30 Tue 4.79 4.79 ### ### 27.3 27.3 0.0
1999-Nov-29 Mon 4.84 4.84 4.78 4.8 72,848 ### 32.9 32.9 0.3
1999-Nov-26 Fri 4.78 4.86 4.78 ### 358,885 1,729,825 74.1 74.1 0.0
1999-Nov-25 Thu ### 4.75 ### 4.75 ### ### ###
1999-Nov-24 Wed ### ### 4.51 4.58 ### ### 0.3
1999-Nov-23 Tue 4.5 4.53 4.45 4.49 35.2 35.2 ###
1999-Nov-22 Mon 4.4 4.45 ### 4.45 78.3 78.3 0.3
1999-Nov-19 Fri 4.48 4.48 ### ### 98,423 ### ### ### 0.0
1999-Nov-18 Thu 4.5 4.57 4.48 4.48 145,150 ### 29.6 29.6 ###
1999-Nov-17 Wed 4.5 4.51 4.5 4.5 86,626 390,250 ### ### ###
1999-Nov-16 Tue 4.583 4.583 4.5 4.55 37,350 169,625 ### ### 0.3
1999-Nov-15 Mon ### ### ### ### 25.6 25.6 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-11 Thu 4.683 ### ### ### 234,226 0 ### ### 0.0
1999-Nov-10 Wed ### ### 4.59 ### ### ### 0.0
1999-Nov-09 Tue 4.574 ### 4.56 ### 78.7 78.7 0.0
1999-Nov-08 Mon ### ### 4.58 ### 77.3 77.3 0.0
1999-Nov-05 Fri 4.72 4.72 ### 4.7 35.5 35.5 0.3
1999-Nov-04 Thu 4.754 4.754 ### 4.72 100,049 ### ### ### 0.3
1999-Nov-03 Wed 4.75 4.79 4.73 4.77 61,544 292,949 ### ### ###
1999-Nov-02 Tue ### 4.74 ### 4.71 ### ### ###
1999-Nov-01 Mon ### 4.72 4.58 4.7 85.8 85.8 0.3
1999-Oct-29 Fri ### ### 4.46 4.55 131,088 292,326 84.9 84.9 0.3
1999-Oct-28 Thu ### ### ### ### 110,722 0 ### ### 0.0
1999-Oct-27 Wed ### 4.25 ### ### 82.9 82.9 0.0
1999-Oct-26 Tue ### ### ### ### 9.9 9.9 0.0
1999-Oct-25 Mon 4.29 ### 4.29 ### 81.0 81.0 0.0
1999-Oct-22 Fri ### ### 4.28 4.28 26.4 26.4 0.3
1999-Oct-21 Thu ### ### ### ### ### ### 0.0
1999-Oct-20 Wed 4.525 4.525 ### ### 3.6 3.6 0.0
1999-Oct-19 Tue ### 4.5 ### 4.5 ### ### ###
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri ### ### ### ### 40.0 40.0 0.0
1999-Oct-14 Thu 4.4 4.5 4.4 4.45 551,421 2,453,823 ### ### 0.3
1999-Oct-13 Wed 4.45 4.45 4.28 ### ### ### 0.0
1999-Oct-12 Tue ### 4.52 4.43 4.45 179,859 ### 15.9 15.9 0.3
1999-Oct-11 Mon ### 4.5 ### 4.5 299,451 ### 84.9 84.9 ###
1999-Oct-08 Fri ### ### 4.4 4.45 29.9 29.9 0.3
1999-Oct-07 Thu 4.541 ### 4.5 4.59 621,845 1,399,151 77.3 77.3 0.3
1999-Oct-06 Wed 4.773 4.773 4.45 4.46 1,052,553 4,853,848 ### ### 0.3
1999-Oct-05 Tue ### ### 4.75 4.8 207,079 ### ### ### 0.3
1999-Oct-04 Mon ### 4.85 ### 4.7 ### ### 0.3
1999-Oct-01 Fri 4.7 4.7 4.5 4.55 183,488 844,044 10.7 10.7 0.3
1999-Sep-30 Thu ### 4.85 ### 4.8 84.8 84.8 0.3
1999-Sep-29 Wed ### ### ### 4.685 3.4 3.4 0.3
1999-Sep-27 Mon ### 4.75 ### 4.72 93.2 93.2 0.3
1999-Sep-24 Fri ### 4.23 ### 4.23 192,622 ### 86.2 86.2 0.3
1999-Sep-23 Thu ### ### ### ### 29.3 29.3 0.0
1999-Sep-22 Wed ### ### ### ### 194,456 0 72.5 72.5 0.0
1999-Sep-21 Tue ### ### ### ### ### ### 0.0
1999-Sep-20 Mon ### ### ### ### 80.5 80.5 0.0
1999-Sep-17 Fri 4 4 ### ### ### ### 0.0
1999-Sep-16 Thu ### 4 ### ### 11,185 22,370 76.5 76.5 0.0
1999-Sep-15 Wed ### ### ### ### 16.4 16.4 0.0
1999-Sep-14 Tue ### ### 4 ### 114,180 ### 75.8 75.8 0.0
1999-Sep-13 Mon ### 4 ### ### 239,027 478,054 84.2 84.2 0.0
1999-Sep-10 Fri ### ### ### ### 257,657 0 ### ### 0.0
1999-Sep-09 Thu ### ### 3.88 ### 460,021 892,440 76.8 76.8 0.0
1999-Sep-08 Wed 4 ### ### ### 109,655 0 ### ### 0.0
1999-Sep-07 Tue 3.87 ### 3.86 3.88 ### ### 0.3
1999-Sep-06 Mon ### ### 3.87 3.87 18.4 18.4 ###
1999-Sep-03 Fri ### ### 3.85 ### 362,977 ### 24.8 24.8 0.0
1999-Sep-02 Thu ### ### 3.88 ### ### ### 0.0
1999-Sep-01 Wed ### 3.953 3.89 3.953 404,657 ### 75.4 75.4 0.3
1999-Aug-31 Tue ### ### ### ### 96,985 0 ### ### 0.0
1999-Aug-30 Mon ### ### ### ### ### ### 0.0
1999-Aug-27 Fri ### ### ### ### 71.4 71.4 0.0
1999-Aug-26 Thu 4 4 ### ### 22.2 22.2 0.0
1999-Aug-25 Wed 4.041 ### ### 4 217,928 0 25.6 25.6 0.3
1999-Aug-24 Tue 4.2 4.25 ### ### ### ### 0.0
1999-Aug-23 Mon ### 4.25 ### 4.25 ### ### ###
1999-Aug-20 Fri ### ### ### 4.144 72.9 72.9 ###
1999-Aug-19 Thu 4.244 4.244 ### ### 46,548 98,774 10.0 10.0 0.0
1999-Aug-18 Wed 4.28 4.29 4.25 ### 158,322 ### ### ### 0.0
1999-Aug-17 Tue 4.29 4.29 4.23 4.25 122,379 ### ### ### ###
1999-Aug-16 Mon 4.387 4.42 4.25 ### 16.0 16.0 0.0
1999-Aug-13 Fri 4.22 ### 4.22 ### 280,157 ### 93.1 93.1 0.0
1999-Aug-12 Thu ### ### ### 4.25 186,554 0 90.9 90.9 ###
1999-Aug-11 Wed 4.048 ### 4.048 ### 239,146 ### ### ### 0.0
1999-Aug-10 Tue 4 ### 4 ### ### ### 0.0
1999-Aug-09 Mon ### 4 ### ### 82.5 82.5 0.0
1999-Aug-06 Fri ### ### 3.87 ### 40,947 ### ### ### 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### 3.85 ### ### ### 0.0
1999-Aug-02 Mon 4.044 4.044 ### ### ### ### 0.0
1999-Jul-30 Fri ### 4 3.83 4 ### ### 0.3
1999-Jul-29 Thu ### ### ### ### 61,283 0 10.5 10.5 0.0
1999-Jul-28 Wed 4 4 ### 4 12,551 ### 71.3 71.3 0.3
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon 4 ### 4 ### 80.7 80.7 0.0
1999-Jul-23 Fri ### ### 3.85 ### 84.3 84.3 0.0
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed 3.923 3.923 3.88 ### 107,281 418,556 30.5 30.5 0.0
1999-Jul-20 Tue ### ### 3.85 3.85 ### ### 0.3
1999-Jul-19 Mon ### ### 3.8 3.83 145,322 ### ### ### ###
1999-Jul-16 Fri ### ### ### ### 57,653 0 23.6 23.6 0.0
1999-Jul-15 Thu ### ### ### ### 83,023 0 ### ### 0.0
1999-Jul-14 Wed 4 4 ### ### 86,786 173,572 ### ### 0.0
1999-Jul-13 Tue ### ### ### 4 ### ### 0.3
1999-Jul-12 Mon ### 4 ### ### ### ### 0.0
1999-Jul-09 Fri 4 ### ### ### ### ### 0.0
1999-Jul-08 Thu ### ### ### ### 18.7 18.7 0.0
1999-Jul-07 Wed ### 4.21 ### ### 73.0 73.0 0.0
1999-Jul-06 Tue 4.2 ### 4.2 ### 86.0 86.0 0.0
1999-Jul-05 Mon ### ### ### ### 43,420 0 ### ### 0.0
1999-Jul-02 Fri ### ### 4.24 ### 64,744 137,257 23.7 23.7 0.0
1999-Jul-01 Thu 4 ### 4 ### 214,556 ### 94.3 94.3 0.0
1999-Jun-30 Wed ### 4 3.83 3.977 181,258 709,625 ### ### 0.3
1999-Jun-29 Tue 3.929 4 ### ### 77,080 ### ### ### 0.0
1999-Jun-28 Mon ### ### 3.85 ### ### ### 0.0
1999-Jun-25 Fri 3.87 ### 3.87 ### 76.8 76.8 0.0
1999-Jun-24 Thu 3.82 3.89 3.82 3.89 83.4 83.4 0.3
1999-Jun-23 Wed 3.82 3.85 3.8 3.81 144,850 554,051 ### ### 0.3
1999-Jun-22 Tue ### ### ### ### ### ### 0.0
1999-Jun-21 Mon ### ### 3.85 3.88 18.5 18.5 0.3
1999-Jun-18 Fri ### ### ### ### ### ### 0.0
1999-Jun-17 Thu 3.984 3.984 ### ### 28.5 28.5 0.0
1999-Jun-16 Wed ### ### ### ### 398,146 0 ### ### 0.0
1999-Jun-15 Tue 4 4 ### 4 ### ### 0.3
1999-Jun-11 Fri ### ### ### 4 248,582 0 ### ### 0.3
1999-Jun-10 Thu ### ### ### ### 77,745 0 ### ### 0.0
1999-Jun-09 Wed 3.82 ### 3.82 ### 66,125 ### ### ### 0.0
1999-Jun-08 Tue 3.82 3.83 3.76 3.83 71.3 71.3 ###
1999-Jun-07 Mon 3.89 ### 3.82 3.82 17.8 17.8 0.3
1999-Jun-04 Fri 3.88 ### 3.86 3.88 183,729 ### 71.6 71.6 0.3
1999-Jun-03 Thu ### ### 3.85 3.89 ### ### 0.3
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue ### ### ### ### 24.9 24.9 0.0
1999-May-31 Mon ### ### ### ### ### ### 0.0
1999-May-28 Fri 4 ### 4 ### 195,640 391,280 ### ### 0.0
1999-May-27 Thu 4.051 ### ### 4 204,579 0 31.7 31.7 0.3
1999-May-26 Wed ### ### ### ### 32.5 32.5 0.0
1999-May-25 Tue 4.25 4.25 ### ### 232,955 495,029 13.9 13.9 0.0
1999-May-24 Mon 4.25 ### 4.23 4.25 77,441 163,787 74.7 74.7 ###
1999-May-21 Fri ### ### 4.2 4.25 22.6 22.6 ###
1999-May-20 Thu 4.356 4.356 4.2 ### ### ### 0.0
1999-May-19 Wed 4.5 4.5 ### 4.377 ### ### 0.3
1999-May-18 Tue ### ### 4.49 4.5 68.0 68.0 ###
1999-May-17 Mon ### 4.5 ### 4.5 ### ### ###
1999-May-14 Fri 4.45 4.45 4.4 4.44 24.5 24.5 0.3
1999-May-13 Thu ### 4.45 4.26 4.45 140,170 610,440 87.6 87.6 0.3
1999-May-12 Wed ### ### 4.23 ### 399,685 ### 14.8 14.8 0.0
1999-May-11 Tue ### ### 4.26 ### 270,054 ### 35.8 35.8 0.0
1999-May-10 Mon 4.4 4.49 ### 4.49 202,354 454,284 88.0 88.0 ###
1999-May-07 Fri 4.75 4.8 4.55 ### ### ### 0.0
1999-May-06 Thu ### ### 4.55 ### 477,527 1,086,373 71.8 71.8 0.0
1999-May-05 Wed 4.56 ### 4.55 4.55 105,045 238,977 35.5 35.5 0.3
1999-May-04 Tue 4.57 ### 4.57 4.57 ### ### ###
1999-May-03 Mon 4.53 ### 4.53 4.57 78.4 78.4 ###
1999-Apr-30 Fri ### ### 4.5 4.552 54,483 122,586 24.5 24.5 0.3
1999-Apr-29 Thu 4.5 ### 4.45 ### 173,420 385,859 ### ### 0.0
1999-Apr-28 Wed 4.55 4.55 4.43 4.5 52,550 235,949 31.3 31.3 ###
1999-Apr-27 Tue 4.55 4.55 4.46 4.53 106,143 478,174 ### ### ###
1999-Apr-26 Mon ### ### 4.54 ### 80.6 80.6 0.0
1999-Apr-23 Fri 4.75 4.79 4.7 4.7 25.5 25.5 0.3
1999-Apr-22 Thu 4.8 4.8 4.78 4.79 ### ### 0.3
1999-Apr-21 Wed 4.77 4.8 4.7 4.8 42,947 ### ### ### 0.3
1999-Apr-20 Tue 4.75 4.82 4.71 4.8 ### ### 0.3
1999-Apr-19 Mon ### 4.75 ### 4.75 81.3 81.3 ###
1999-Apr-16 Fri 4.7 4.7 ### ### ### ### 0.0
1999-Apr-15 Thu 4.7 4.7 4.56 ### 255,822 1,184,455 14.8 14.8 0.0
1999-Apr-14 Wed 4.7 4.75 ### 4.727 ### ### 0.3
1999-Apr-13 Tue ### 4.7 ### ### 204,473 ### ### ### 0.0
1999-Apr-12 Mon ### 4.7 ### ### 362,925 852,873 ### ### 0.0
1999-Apr-09 Fri 4.4 4.7 4.4 ### 159,651 ### 93.3 93.3 0.0
1999-Apr-08 Thu ### ### 4.28 ### ### ### 0.0
1999-Apr-07 Wed 4.8 4.8 4.59 4.59 ### ### 0.3
1999-Apr-06 Tue 4.75 4.84 4.75 4.8 78.8 78.8 0.3
1999-Apr-01 Thu 4.7 4.75 4.7 4.7 71.9 71.9 0.3
1999-Mar-31 Wed ### ### ### ### 77.3 77.3 0.0
1999-Mar-30 Tue ### 5 ### ### 82.6 82.6 0.0
1999-Mar-29 Mon ### ### 4.85 4.89 67,657 ### ### ### ###
1999-Mar-26 Fri 4.87 ### 4.87 ### 77,347 ### 74.0 74.0 0.0
1999-Mar-25 Thu ### ### 4.85 ### 16.2 16.2 0.0
1999-Mar-24 Wed ### 5 ### 5 121,275 303,187 89.8 89.8 0.4
1999-Mar-23 Tue ### ### ### ### ### ### 0.0
1999-Mar-22 Mon ### ### ### ### 572,871 0 21.4 21.4 0.0
1999-Mar-19 Fri ### ### ### ### 85,487 0 70.8 70.8 0.0
1999-Mar-18 Thu ### ### ### ### 114,970 0 81.9 81.9 0.0
1999-Mar-17 Wed 4.8 ### 4.8 ### 88.0 88.0 0.0
1999-Mar-16 Tue 4.972 ### 4.85 ### 243,956 ### 37.8 37.8 0.0
1999-Mar-15 Mon ### ### ### ### 222,758 0 ### ### 0.0
1999-Mar-12 Fri 4.944 5 4.944 ### ### ### 0.0
1999-Mar-11 Thu 4.77 ### 4.77 ### 90.2 90.2 0.0
1999-Mar-10 Wed 4.85 4.85 4.7 4.7 ### ### 0.3
1999-Mar-09 Tue ### ### 4.82 4.85 27.1 27.1 ###
1999-Mar-08 Mon 4.956 5 ### ### 112,626 ### ### ### 0.0
1999-Mar-05 Fri 4.8 ### 4.8 ### 91.1 91.1 0.0
1999-Mar-04 Thu 4.75 4.79 4.7 4.79 143,484 ### 81.6 81.6 0.3
1999-Mar-03 Wed 4.75 4.79 4.75 4.76 ### ### ###
1999-Mar-02 Tue 4.77 4.78 4.74 4.74 709,151 3,375,558 29.9 29.9 0.3
1999-Mar-01 Mon 4.75 4.78 4.7 4.77 55,048 260,927 72.1 72.1 ###
1999-Feb-26 Fri 4.78 4.78 4.72 4.72 ### ### 0.3
1999-Feb-25 Thu 4.71 4.8 ### ### 142,956 ### ### ### 0.0
1999-Feb-24 Wed ### 4.75 ### 4.71 73.5 73.5 ###
1999-Feb-23 Tue ### ### ### ### ### ### 0.0
1999-Feb-22 Mon 4.58 ### 4.55 4.55 46,574 105,955 29.8 29.8 0.3
1999-Feb-19 Fri ### ### 4.52 4.58 23.5 23.5 0.3
1999-Feb-18 Thu 4.5 4.56 4.5 4.56 ### ### 0.3
1999-Feb-17 Wed 4.52 4.55 4.5 4.5 93,323 422,286 25.1 25.1 ###
1999-Feb-16 Tue 4.59 ### 4.529 4.529 21.4 21.4 ###
1999-Feb-15 Mon 4.58 ### 4.56 4.58 130,350 ### ### ### 0.3
1999-Feb-12 Fri 4.56 4.58 4.55 4.56 155,958 711,948 70.6 70.6 0.3
1999-Feb-11 Thu 4.56 4.58 4.55 4.55 31.4 31.4 0.3
1999-Feb-10 Wed ### ### 4.56 4.56 ### ### 0.3
1999-Feb-09 Tue ### 4.7 ### ### 75.4 75.4 0.0
1999-Feb-08 Mon ### ### 4.58 ### 72.4 72.4 0.0
1999-Feb-05 Fri 4.56 ### 4.54 4.59 76.8 76.8 0.3
1999-Feb-04 Thu ### ### 4.55 4.59 240,821 ### 24.0 24.0 0.3
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Feb-02 Tue ### 4.7 ### ### 185,882 436,822 ### ### 0.0
1999-Feb-01 Mon ### ### ### ### ### ### 0.0
1999-Jan-29 Fri ### 4.641 ### 4.641 ### ### ###
1999-Jan-28 Thu ### 4.7 ### ### 133,920 ### 16.3 16.3 0.0
1999-Jan-27 Wed 4.75 4.75 ### ### 161,342 383,187 19.6 19.6 0.0
1999-Jan-25 Mon 4.789 4.789 ### ### 210,857 ### ### ### 0.0
1999-Jan-22 Fri 4.8 4.82 4.74 4.8 183,045 874,955 70.6 70.6 0.3
1999-Jan-21 Thu 4.7 4.83 4.7 4.82 ### ### 0.3
1999-Jan-20 Wed ### 4.73 ### 4.7 75,748 179,144 75.3 75.3 0.3
1999-Jan-19 Tue 4.7 4.7 ### 4.675 112,728 ### 22.9 22.9 ###
1999-Jan-18 Mon 4.845 4.845 4.7 4.72 ### ### 0.3
1999-Jan-15 Fri 4.741 4.8 ### 4.8 41,525 ### 74.5 74.5 0.3
1999-Jan-14 Thu 4.72 4.72 4.7 4.72 75.3 75.3 0.3
1999-Jan-13 Wed 4.76 4.76 ### ### 19.3 19.3 0.0
1999-Jan-12 Tue 4.75 ### 4.75 4.75 69.1 69.1 ###
1999-Jan-11 Mon ### 4.72 ### 4.72 78,280 184,740 ### ### 0.3
1999-Jan-08 Fri ### ### ### ### 30.9 30.9 0.0
1999-Jan-07 Thu 4.7 4.7 ### ### ### ### 0.0
1999-Jan-06 Wed 4.73 4.73 ### ### 29,424 69,587 22.4 22.4 0.0
1999-Jan-05 Tue 4.75 4.8 ### 4.73 112,052 268,924 ### ### 0.3
1999-Jan-04 Mon ### 4.78 ### 4.72 68,853 164,558 79.9 79.9 0.3
1998-Dec-31 Thu ### ### 4.56 ### ### ### 0.0
1998-Dec-30 Wed ### ### 4.56 ### ### ### 0.0
1998-Dec-29 Tue ### ### ### ### ### ### 0.0
1998-Dec-24 Thu ### ### ### ### ### ### 0.0
1998-Dec-23 Wed 4.7 4.7 ### ### ### ### 0.0
1998-Dec-22 Tue 4.75 4.75 4.7 4.73 66,677 315,048 ### ### 0.3
1998-Dec-21 Mon 4.8 4.8 ### 4.72 77,148 185,155 ### ### 0.3
1998-Dec-18 Fri 4.881 4.881 4.79 4.8 120,488 ### 17.3 17.3 0.3
1998-Dec-17 Thu 4.82 ### 4.82 ### ### ### 0.0
1998-Dec-16 Wed 4.658 4.82 4.658 4.75 ### ### ###
1998-Dec-15 Tue ### ### ### ### 108,948 0 ### ### 0.0
1998-Dec-14 Mon ### ### 4.5 4.5 88,956 200,151 11.2 11.2 ###
1998-Dec-11 Fri 4.76 4.8 ### ### ### ### 0.0
1998-Dec-10 Thu 4.785 4.79 4.75 4.77 28.6 28.6 ###
1998-Dec-09 Wed 4.8 4.8 4.75 4.78 32.4 32.4 ###
1998-Dec-08 Tue 4.84 4.86 4.82 4.82 74,324 359,728 ### ### 0.3
1998-Dec-07 Mon 4.83 4.86 4.81 4.82 27.8 27.8 0.3
1998-Dec-04 Fri 4.8 4.86 4.76 4.84 ### ### 0.3
1998-Dec-03 Thu 4.85 4.86 4.8 4.84 243,678 ### ### ### 0.3
1998-Dec-02 Wed 4.75 ### 4.75 4.882 90.1 90.1 0.3
1998-Dec-01 Tue 4.76 4.78 ### 4.75 33.8 33.8 ###
1998-Nov-30 Mon 4.875 4.89 4.8 4.83 25.4 25.4 0.3
1998-Nov-27 Fri ### ### 4.85 4.89 20.5 20.5 ###
1998-Nov-26 Thu ### ### 4.86 ### 71,527 ### ### ### 0.0
1998-Nov-25 Wed 5 5 4.88 ### ### ### 0.0
1998-Nov-24 Tue ### ### ### ### 72,846 0 ### ### 0.0
1998-Nov-23 Mon ### ### ### ### 120,650 0 ### ### 0.0
1998-Nov-20 Fri 5 5 ### ### ### ### 0.0
1998-Nov-19 Thu 5 ### ### 5 170,978 0 ### ### 0.4
1998-Nov-18 Wed ### ### ### ### ### ### 0.0
1998-Nov-17 Tue ### ### ### 5 365,273 0 ### ### 0.4
1998-Nov-16 Mon ### ### 5 ### 81.0 81.0 0.0
1998-Nov-13 Fri ### ### 5 ### 154,750 386,875 ### ### 0.0
1998-Nov-12 Thu ### ### ### ### 365,684 0 ### ### 0.0
1998-Nov-11 Wed ### ### ### ### 467,782 0 ### ### 0.0
1998-Nov-10 Tue 5.2 5.2 ### ### ### ### 0.0
1998-Nov-09 Mon ### 5.2 ### 5.2 180,770 ### 85.8 85.8 ###
1998-Nov-06 Fri ### ### 5 5.159 219,444 ### ### ### 0.4
1998-Nov-05 Thu 4.8 ### 4.78 ### ### ### 0.0
1998-Nov-04 Wed 4.775 4.775 ### ### 7.2 7.2 0.0
1998-Nov-03 Tue 4.85 4.85 4.75 4.8 24.4 24.4 0.3
1998-Nov-02 Mon ### ### 4.85 ### ### ### 0.0
1998-Oct-30 Fri ### ### ### ### 827,274 0 9.1 9.1 0.0
1998-Oct-29 Thu 5.171 5.171 ### ### 499,972 1,292,677 12.2 12.2 0.0
1998-Oct-28 Wed ### 5.2 ### ### ### ### 0.0
1998-Oct-27 Tue ### ### ### ### 234,383 0 71.8 71.8 0.0
1998-Oct-26 Mon 5.046 ### 5.046 ### ### ### 0.0
1998-Oct-23 Fri ### ### ### ### 11.6 11.6 0.0
1998-Oct-22 Thu 5.25 5.25 ### 5.2 108,280 ### 17.2 17.2 ###
1998-Oct-21 Wed ### 5.27 ### 5.27 90.4 90.4 ###
1998-Oct-20 Tue ### ### ### ### 8.1 8.1 0.0
1998-Oct-19 Mon ### 5.4 ### ### 79,787 215,424 83.0 83.0 0.0
1998-Oct-16 Fri 5.2 ### 5.2 ### 92.0 92.0 0.0
1998-Oct-15 Thu 5.272 5.272 5.159 5.159 75,726 394,948 ### ### 0.4
1998-Oct-14 Wed 5.2 5.28 5.2 5.28 76,845 ### 86.6 86.6 0.4
1998-Oct-13 Tue ### ### 5.2 5.2 198,729 ### 16.2 16.2 ###
1998-Oct-12 Mon 5.4 5.4 ### ### 385,871 1,041,851 ### ### 0.0
1998-Oct-09 Fri ### ### 5.28 ### 162,655 ### 87.1 87.1 0.0
1998-Oct-08 Thu ### ### 5.22 5.327 88.6 88.6 ###
1998-Oct-07 Wed ### 5.2 ### 5.2 361,777 940,620 ### ### ###
1998-Oct-06 Tue ### ### ### ### 497,881 0 17.5 17.5 0.0
1998-Oct-05 Mon 5.146 5.25 ### ### 200,149 ### ### ### 0.0
1998-Oct-02 Fri 4.85 ### 4.85 ### 473,027 ### ### ### 0.0
1998-Oct-01 Thu ### ### 4.58 ### 267,223 611,940 80.2 80.2 0.0
1998-Sep-30 Wed 4.675 4.675 ### ### 241,674 ### 6.4 6.4 0.0
1998-Sep-29 Tue 4.85 4.85 ### 4.7 211,571 513,059 ### ### 0.3
1998-Sep-28 Mon 4.5 4.85 4.49 4.85 834,382 ### 99.0 99.0 ###
1998-Sep-25 Fri 4.355 4.49 4.355 4.49 90.7 90.7 ###
1998-Sep-24 Thu 4.2 ### ### 4.22 340,276 0 76.0 76.0 ###
1998-Sep-23 Wed 4.2 4.2 ### ### ### ### 0.0
1998-Sep-22 Tue 4.22 4.25 4.2 4.2 52,956 ### 26.5 26.5 ###
1998-Sep-21 Mon 4.26 4.26 4.22 4.24 7,220 ### 33.0 33.0 0.3
1998-Sep-18 Fri ### ### 4.24 4.28 ### ### 0.3
1998-Sep-17 Thu 4.26 ### 4.25 4.25 ### ### ###
1998-Sep-16 Wed 4.325 4.325 4.25 4.25 858,182 3,679,455 ### ### ###
1998-Sep-15 Tue ### ### 4.25 ### 13.5 13.5 0.0
1998-Sep-14 Mon ### 4.41 ### ### 339,726 ### ### ### 0.0
1998-Sep-11 Fri 4.4 4.4 ### ### ### ### 0.0
1998-Sep-10 Thu 4.4 4.4 4.25 4.28 461,441 ### ### ### 0.3
1998-Sep-09 Wed 4.45 4.58 4.45 4.49 ### ### ###
1998-Sep-08 Tue 4.45 4.47 ### 4.45 ### ### 0.3
1998-Sep-07 Mon ### 4.44 ### ### ### ### 0.0
1998-Sep-04 Fri ### 4.4 ### 4.26 234,779 ### ### ### 0.3
1998-Sep-03 Thu ### ### ### ### 159,689 0 ### ### 0.0
1998-Sep-02 Wed 3.926 ### 3.926 ### 182,248 357,752 ### ### 0.0
1998-Sep-01 Tue 3.856 ### 3.83 ### 62.3 62.3 0.0
1998-Aug-31 Mon ### ### ### ### 11.9 11.9 0.0
1998-Aug-28 Fri 3.984 ### ### ### 297,028 0 79.6 79.6 0.0
1998-Aug-27 Thu ### ### ### ### ### ### 0.0
1998-Aug-26 Wed ### ### ### ### 273,286 0 29.2 29.2 0.0
1998-Aug-25 Tue ### ### ### ### 163,176 0 84.6 84.6 0.0
1998-Aug-24 Mon 4.21 4.21 ### ### ### ### 0.0
1998-Aug-21 Fri ### 4.25 ### 4.25 ### ### ###
1998-Aug-20 Thu ### ### ### ### ### ### 0.0
1998-Aug-19 Wed ### ### ### ### 66.3 66.3 0.0
1998-Aug-18 Tue 4 ### ### ### ### ### 0.0
1998-Aug-17 Mon 3.943 4 ### ### 38,074 76,148 ### ### 0.0
1998-Aug-14 Fri 4 ### ### ### 14.1 14.1 0.0
1998-Aug-13 Thu 4 4 ### ### 160,044 320,088 ### ### 0.0
1998-Aug-12 Wed 3.84 ### 3.84 4 94.5 94.5 0.3
1998-Aug-11 Tue ### 4 ### 3.955 301,845 ### 35.7 35.7 0.3
1998-Aug-10 Mon 4 ### ### ### ### ### 0.0
1998-Aug-07 Fri ### ### 4 ### ### ### 0.0
1998-Aug-06 Thu ### ### ### ### 392,083 0 87.8 87.8 0.0
1998-Aug-05 Wed ### ### ### ### 242,077 0 ### ### 0.0
1998-Aug-04 Tue 4.044 ### ### ### 82.3 82.3 0.0
1998-Aug-03 Mon ### ### ### ### ### ### 0.0
1998-Jul-31 Fri 4.2 4.2 ### ### ### ### 0.0
1998-Jul-30 Thu ### ### ### ### 82.0 82.0 0.0
1998-Jul-29 Wed 4.22 4.22 ### ### 147,322 310,849 ### ### 0.0
1998-Jul-28 Tue ### ### 4.22 4.22 11.0 11.0 ###
1998-Jul-27 Mon ### ### 4.25 ### 81.7 81.7 0.0
1998-Jul-24 Fri ### ### 4.25 ### 178,870 ### ### ### 0.0
1998-Jul-23 Thu ### ### 4.28 ### 82.1 82.1 0.0
1998-Jul-22 Wed ### ### ### ### 356,887 0 79.6 79.6 0.0
1998-Jul-21 Tue 4.23 ### 4.23 ### 93,973 198,752 89.4 89.4 0.0
1998-Jul-20 Mon 4.2 4.24 ### 4.23 ### ### 0.3
1998-Jul-17 Fri 4.2 4.2 ### 4.2 ### ### ###
1998-Jul-16 Thu 4.2 4.2 ### 4.2 32,824 ### ### ### ###
1998-Jul-15 Wed ### ### ### ### 32.3 32.3 0.0
1998-Jul-14 Tue 4 ### ### ### ### ### 0.0
1998-Jul-13 Mon ### ### ### 4 27.3 27.3 0.3
1998-Jul-10 Fri 4.2 4.2 ### ### 12.4 12.4 0.0
1998-Jul-09 Thu ### ### 4.25 4.25 20.2 20.2 ###
1998-Jul-08 Wed ### ### ### ### ### ### 0.0
1998-Jul-07 Tue 4.29 ### 4.28 ### ### ### 0.0
1998-Jul-06 Mon ### ### 4.2 ### 71.2 71.2 0.0
1998-Jul-03 Fri ### ### 4.25 ### ### ### 0.0
1998-Jul-02 Thu 4.2 4.4 4.2 ### 203,884 ### 86.3 86.3 0.0
1998-Jul-01 Wed 4 4.2 4 ### 151,822 622,470 83.4 83.4 0.0
1998-Jun-30 Tue 3.849 ### 3.849 4 251,227 483,486 86.2 86.2 0.3
1998-Jun-29 Mon 3.989 4 3.81 3.81 ### ### 0.3
1998-Jun-26 Fri 4 4 ### 4 117,989 235,978 ### ### 0.3
1998-Jun-25 Thu ### 4 ### ### ### ### 0.0
1998-Jun-24 Wed ### ### 4 ### ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 259,820 0 31.8 31.8 0.0
1998-Jun-22 Mon ### ### ### ### ### ### 0.0
1998-Jun-19 Fri 4.2 4.2 ### ### 305,159 ### 9.0 9.0 0.0
1998-Jun-18 Thu ### 4.24 ### 4.2 ### ### ###
1998-Jun-17 Wed ### ### ### ### 2,079,857 0 73.3 73.3 0.0
1998-Jun-16 Tue ### ### 3.88 ### 389,985 756,570 78.3 78.3 0.0
1998-Jun-15 Mon ### ### 3.85 ### 435,553 ### 85.4 85.4 0.0
1998-Jun-12 Fri 3.8 4 3.8 ### 188,855 ### ### ### 0.0
1998-Jun-11 Thu 3.922 ### ### ### 87.9 87.9 0.0
1998-Jun-10 Wed ### ### ### ### 31.0 31.0 0.0
1998-Jun-09 Tue ### ### ### ### 366,725 0 ### ### 0.0
1998-Jun-05 Fri 4.2 4.2 4.057 4.057 ### ### ###
1998-Jun-04 Thu 4.2 4.23 ### 4.2 88,971 188,173 ### ### ###
1998-Jun-03 Wed ### 4.23 ### 4.23 389,629 ### 90.6 90.6 0.3
1998-Jun-02 Tue 4.21 4.21 ### ### ### ### 0.0
1998-Jun-01 Mon ### ### ### ### 93,120 0 12.5 12.5 0.0
1998-May-29 Fri 4.41 4.45 ### 4.4 119,620 266,154 ### ### 0.3
1998-May-28 Thu 4.5 4.5 4.45 4.48 102,555 ### 21.3 21.3 ###
1998-May-27 Wed 4.586 ### 4.5 4.54 ### ### 0.3
1998-May-26 Tue 4.659 4.7 4.659 4.7 ### ### 0.3
1998-May-25 Mon ### 4.7 ### 4.7 ### ### 0.3
1998-May-22 Fri 4.5 ### 4.5 ### 93.8 93.8 0.0
1998-May-21 Thu ### 4.55 4.44 4.5 ### ### ###
1998-May-20 Wed 4.5 4.51 ### 4.51 ### ### 0.3
1998-May-19 Tue ### ### 4.5 4.5 ### ### ###
1998-May-18 Mon ### ### ### ### 27,659 0 ### ### 0.0
1998-May-15 Fri ### 4.7 ### 4.7 ### ### 0.3
1998-May-14 Thu ### ### ### 4.7 33.3 33.3 0.3
1998-May-13 Wed 4.89 4.89 4.75 4.75 83,949 ### 13.6 13.6 ###
1998-May-12 Tue 4.75 ### 4.75 4.89 296,359 703,852 92.6 92.6 ###
1998-May-11 Mon ### 4.75 ### 4.75 ### ### ###
1998-May-08 Fri ### ### 4.52 ### ### ### 0.0
1998-May-07 Thu 4.841 ### ### ### 47,125 0 6.0 6.0 0.0
1998-May-06 Wed ### ### ### ### 84,841 0 ### ### 0.0
1998-May-05 Tue ### 5 4.88 ### ### ### 0.0
1998-May-04 Mon 4.75 4.8 4.7 4.8 81,845 ### ### ### 0.3
1998-May-01 Fri ### 4.81 4.73 4.8 71.9 71.9 0.3
1998-Apr-30 Thu 4.8 4.8 4.72 4.73 ### ### 0.3
1998-Apr-29 Wed 4.71 4.76 ### 4.75 87,189 ### 85.5 85.5 ###
1998-Apr-28 Tue 4.783 4.783 4.72 4.72 ### ### 0.3
1998-Apr-27 Mon 4.851 4.851 4.79 4.8 22.9 22.9 0.3
1998-Apr-24 Fri 4.841 ### 4.841 ### 82.3 82.3 0.0
1998-Apr-23 Thu 4.889 ### 4.76 4.85 1,165,347 2,773,525 ### ### ###
1998-Apr-22 Wed 4.529 4.84 ### 4.75 96.4 96.4 ###
1998-Apr-21 Tue 4.45 4.477 4.4 4.477 279,750 1,241,670 ### ### ###
1998-Apr-20 Mon 4.4 4.42 ### 4.4 ### ### 0.3
1998-Apr-17 Fri 4.375 4.4 ### 4.4 73,475 161,645 ### ### 0.3
1998-Apr-16 Thu 4.348 4.4 4.348 4.4 112,143 ### 78.3 78.3 0.3
1998-Apr-15 Wed 4.41 4.41 ### ### 88,773 195,744 ### ### 0.0
1998-Apr-14 Tue ### ### 4.41 4.41 36,085 ### ### ### ###
1998-Apr-09 Thu 4.56 4.56 4.47 4.47 ### ### ###
1998-Apr-08 Wed ### ### 4.58 4.58 24.6 24.6 0.3
1998-Apr-07 Tue ### ### 4.52 ### 124,550 281,483 83.8 83.8 0.0
1998-Apr-06 Mon ### 4.55 4.42 4.5 317,651 ### ### ### ###
1998-Apr-03 Fri ### ### ### ### 85,543 0 ### ### 0.0
1998-Apr-02 Thu 4.29 ### 4.25 ### ### ### 0.0
1998-Apr-01 Wed ### ### ### ### 118,820 0 ### ### 0.0
1998-Mar-31 Tue 4.244 4.244 ### ### ### ### 0.0
1998-Mar-30 Mon ### ### 4.29 ### ### ### 0.0
1998-Mar-27 Fri 4.45 4.45 ### 4.4 104,875 233,346 ### ### 0.3
1998-Mar-26 Thu 4.449 4.5 4.42 ### 211,478 ### ### ### 0.0
1998-Mar-25 Wed 4.45 4.5 4.4 4.44 127,181 565,955 ### ### 0.3
1998-Mar-24 Tue 4.378 4.45 4.375 4.4 191,558 845,249 ### ### 0.3
1998-Mar-23 Mon ### ### 4.29 ### 66,149 141,889 ### ### 0.0
1998-Mar-20 Fri ### ### 4.28 4.28 12.9 12.9 0.3
1998-Mar-19 Thu ### ### ### ### ### ### 0.0
1998-Mar-18 Wed 4.45 4.45 ### ### 38,843 86,425 15.0 15.0 0.0
1998-Mar-17 Tue ### 4.45 ### 4.45 150,221 334,241 89.5 89.5 0.3
1998-Mar-16 Mon 4.4 4.4 ### ### ### ### 0.0
1998-Mar-13 Fri ### 4.44 4.4 4.42 296,183 1,309,128 22.6 22.6 0.3
1998-Mar-12 Thu 4.4 4.45 4.4 4.44 ### ### 0.3
1998-Mar-11 Wed 4.4 4.43 ### 4.4 54,676 ### ### ### 0.3
1998-Mar-10 Tue 4.44 4.44 ### ### 47,552 ### 17.8 17.8 0.0
1998-Mar-09 Mon 4.471 4.471 4.43 4.44 ### ### 0.3
1998-Mar-06 Fri 4.475 4.475 4.4 4.47 44,582 ### 21.9 21.9 ###
1998-Mar-05 Thu 4.52 4.54 4.45 4.52 142,151 ### 82.1 82.1 0.3
1998-Mar-04 Wed 4.45 4.57 4.45 4.55 188,179 848,687 ### ### 0.3
1998-Mar-03 Tue 4.4 4.45 ### 4.45 87.2 87.2 0.3
1998-Mar-02 Mon 4.53 4.54 4.42 4.453 242,079 ### ### ### 0.3
1998-Feb-27 Fri 4.48 4.52 4.48 4.5 153,388 690,246 73.5 73.5 ###
1998-Feb-26 Thu 4.54 4.54 4.45 4.48 195,980 ### 18.0 18.0 ###
1998-Feb-25 Wed 4.46 4.5 4.45 4.5 206,578 ### 78.5 78.5 ###
1998-Feb-24 Tue 4.46 4.5 4.42 4.5 171,154 763,346 80.8 80.8 ###
1998-Feb-23 Mon 4.5 4.5 4.45 4.5 154,025 ### ### ### ###
1998-Feb-20 Fri 4.5 4.52 4.5 4.5 72.4 72.4 ###
1998-Feb-19 Thu 4.5 4.53 4.5 4.5 69.8 69.8 ###
1998-Feb-18 Wed 4.59 4.59 4.5 4.5 ### ### ###
1998-Feb-17 Tue 4.48 ### 4.45 ### 164,957 367,029 ### ### 0.0
1998-Feb-16 Mon ### ### 4.45 4.5 ### ### ###
1998-Feb-13 Fri 4.52 4.7 4.52 ### 408,727 ### 95.0 95.0 0.0
1998-Feb-12 Thu ### ### ### ### 93.9 93.9 0.0
1998-Feb-11 Wed 4.26 ### 4.24 ### ### ### 0.0
1998-Feb-10 Tue ### 4.24 ### 4.2 345,027 731,457 ### ### ###
1998-Feb-09 Mon 4.143 4.2 ### ### 360,273 756,573 ### ### 0.0
1998-Feb-06 Fri ### ### ### ### 102,240 0 ### ### 0.0
1998-Feb-05 Thu ### ### ### ### 60,842 0 ### ### 0.0
1998-Feb-04 Wed 4 ### 4 ### 73.5 73.5 0.0
1998-Feb-03 Tue ### 4.29 ### ### ### ### 0.0
1998-Feb-02 Mon ### ### ### 4.21 10.8 10.8 ###
1998-Jan-30 Fri ### 4.4 ### ### 228,170 501,974 76.9 76.9 0.0
1998-Jan-29 Thu 4.25 ### ### ### 284,859 0 75.7 75.7 0.0
1998-Jan-28 Wed ### 4.2 ### ### 233,424 ### 87.6 87.6 0.0
1998-Jan-27 Tue 3.951 ### 3.947 ### 386,428 ### 77.8 77.8 0.0
1998-Jan-23 Fri 3.82 ### 3.82 3.85 70.8 70.8 0.3
1998-Jan-22 Thu ### ### 3.82 3.82 13.2 13.2 0.3
1998-Jan-21 Wed 3.85 ### 3.85 ### 108,454 208,773 ### ### 0.0
1998-Jan-20 Tue 3.842 3.85 3.78 3.81 23.3 23.3 0.3
1998-Jan-19 Mon ### 4 3.8 3.85 213,188 ### ### ### 0.3
1998-Jan-16 Fri 3.82 ### 3.82 3.85 379,522 724,887 69.4 69.4 0.3
1998-Jan-15 Thu ### 3.85 ### 3.85 155,120 ### ### ### 0.3
1998-Jan-14 Wed 3.57 ### 3.57 ### 614,475 ### ### ### 0.0
1998-Jan-13 Tue 3.55 3.58 3.53 3.54 109,559 389,482 ### ### 0.3
1998-Jan-12 Mon ### ### 3.53 3.54 21.5 21.5 0.3
1998-Jan-09 Fri ### ### 3.53 ### 129,528 ### ### ### 0.0
1998-Jan-08 Thu 3.55 ### 3.53 3.55 ### ### ###
1998-Jan-07 Wed 3.5 3.55 3.5 3.53 ### ### 0.3
1998-Jan-06 Tue 3.55 3.57 3.4 3.57 ### ### 0.3
1998-Jan-05 Mon 3.642 ### 3.58 ### 101,178 ### 17.4 17.4 0.0
1998-Jan-02 Fri 3.5 ### 3.49 ### ### ### 0.0
1997-Dec-31 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
1997-Dec-30 Tue 3.5 3.5 3.49 3.5 405,524 ### ### ### 0.3
1997-Dec-29 Mon 3.45 3.5 3.45 3.48 ### ### 0.2
1997-Dec-24 Wed 3.7 3.7 3.47 3.49 2.1 2.1 ###
1997-Dec-23 Tue 3.45 ### 3.44 ### 347,342 597,428 97.2 97.2 0.0
1997-Dec-22 Mon 3.28 ### 3.28 ### 89.8 89.8 0.0
1997-Dec-19 Fri ### ### 3.26 ### 129,173 210,551 ### ### 0.0
1997-Dec-18 Thu ### ### 3.25 3.26 17.2 17.2 0.2
1997-Dec-17 Wed 3.23 3.25 ### 3.25 280,041 ### ### ### 0.2
1997-Dec-16 Tue 3.241 3.241 3.2 3.23 25.2 25.2 ###
1997-Dec-15 Mon 3.25 3.25 3.2 3.25 64,375 ### ### ### 0.2
1997-Dec-12 Fri 3.21 3.25 ### 3.25 19,225 31,240 ### ### 0.2
1997-Dec-11 Thu 3.4 3.4 ### ### ### ### 0.0
1997-Dec-10 Wed 3.45 3.45 3.4 3.4 21.6 21.6 0.2
1997-Dec-09 Tue 3.55 ### 3.5 3.5 19,340 33,845 16.4 16.4 0.3
1997-Dec-08 Mon 3.5 ### 3.5 ### 14,675 25,681 ### ### 0.0
1997-Dec-05 Fri ### 3.51 3.4 3.4 9.7 9.7 0.2
1997-Dec-04 Thu 3.5 ### 3.5 ### 49,189 86,080 ### ### 0.0
1997-Dec-03 Wed 3.4 3.5 3.4 3.5 289,940 ### 87.7 87.7 0.3
1997-Dec-02 Tue ### 3.4 ### ### 1,027,742 ### ### ### 0.0
1997-Dec-01 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
1997-Nov-28 Fri 3.5 3.55 3.4 3.42 35,624 ### 11.5 11.5 0.2
1997-Nov-27 Thu 3.4 3.4 3.29 3.4 75.8 75.8 0.2
1997-Nov-26 Wed 3.5 3.5 3.48 3.5 37,644 131,377 75.0 75.0 0.3
1997-Nov-25 Tue 3.5 3.5 3.45 3.5 71,480 ### 79.0 79.0 0.3
1997-Nov-24 Mon 3.54 3.55 3.5 3.55 317,128 1,117,876 ### ### ###
1997-Nov-21 Fri 3.55 3.55 3.52 3.55 128,651 454,781 66.5 66.5 ###
1997-Nov-20 Thu ### ### 3.5 3.5 14,570 ### 8.3 8.3 0.3
1997-Nov-19 Wed ### ### ### ### 22.1 22.1 0.0
1997-Nov-18 Tue ### ### ### ### 114,552 0 ### ### 0.0
1997-Nov-17 Mon ### ### ### ### 77.3 77.3 0.0
1997-Nov-14 Fri 3.76 3.77 3.7 3.72 116,887 436,572 28.7 28.7 0.3
1997-Nov-13 Thu 3.75 3.75 3.7 3.75 118,658 ### 71.7 71.7 0.3
1997-Nov-12 Wed 3.75 3.77 3.75 3.77 ### ### ###
1997-Nov-11 Tue 3.75 3.77 3.75 3.75 39,674 149,174 ### ### 0.3
1997-Nov-10 Mon 3.75 3.81 3.75 3.75 ### ### 0.3
1997-Nov-07 Fri 3.75 3.85 3.73 3.85 ### ### 0.3
1997-Nov-06 Thu 3.75 3.78 3.7 3.75 228,945 856,254 ### ### 0.3
1997-Nov-05 Wed 3.78 3.78 ### 3.7 94,841 179,249 ### ### 0.3
1997-Nov-04 Tue 3.849 3.85 3.75 3.78 12.6 12.6 0.3
1997-Nov-03 Mon 3.72 3.75 3.7 3.75 70.1 70.1 0.3
1997-Oct-31 Fri 3.75 3.85 3.75 3.771 595,859 ### 54.4 54.4 ###
1997-Oct-30 Thu ### 3.882 3.72 3.72 251,580 956,255 ### ### 0.3
1997-Oct-29 Wed ### ### 3.85 3.85 290,726 559,647 5.3 5.3 0.3
1997-Oct-28 Tue ### ### 3.7 ### 246,875 ### ### ### 0.0
1997-Oct-27 Mon 4.229 4.229 3.8 ### ### ### 0.0
1997-Oct-24 Fri ### 4.45 ### 4.4 ### ### 0.3
1997-Oct-23 Thu 4.44 4.46 ### 4.46 93.2 93.2 0.3
1997-Oct-22 Wed 4.45 4.5 4.4 4.47 73.0 73.0 ###
1997-Oct-21 Tue 4.4 4.45 4.4 4.44 57,870 256,074 ### ### 0.3
1997-Oct-20 Mon 4.41 4.42 ### 4.4 79,027 174,649 ### ### 0.3
1997-Oct-17 Fri ### 4.43 ### 4.43 73,389 162,556 85.5 85.5 ###
1997-Oct-16 Thu 4.4 4.4 ### 4.4 77.3 77.3 0.3
1997-Oct-15 Wed 4.41 ### ### 4.45 137,659 0 83.3 83.3 0.3
1997-Oct-14 Tue 4.45 4.5 4.43 4.43 182,822 ### 33.3 33.3 ###
1997-Oct-13 Mon 4.4 4.44 4.4 4.44 321,477 1,420,928 86.3 86.3 0.3
1997-Oct-10 Fri 4.441 4.441 4.4 4.4 748,840 3,310,247 ### ### 0.3
1997-Oct-09 Thu 4.5 4.5 4.45 4.45 ### ### 0.3
1997-Oct-08 Wed 4.55 4.55 4.5 4.5 16.5 16.5 ###
1997-Oct-07 Tue 4.55 4.58 4.4 4.58 ### ### 0.3
1997-Oct-06 Mon ### 4.55 ### 4.55 73.2 73.2 0.3
1997-Oct-03 Fri 4.55 4.55 4.5 4.55 74.3 74.3 0.3
1997-Oct-02 Thu 4.55 ### 4.55 4.55 ### ### 0.3
1997-Oct-01 Wed 4.58 ### 4.55 4.55 571,543 ### ### ### 0.3
1997-Sep-30 Tue 4.5 4.55 4.42 4.42 310,649 ### ### ### 0.3
1997-Sep-29 Mon ### 4.5 4.49 4.5 49,476 ### 71.4 71.4 ###
1997-Sep-26 Fri 4.49 4.5 4.49 4.5 ### ### ###
1997-Sep-25 Thu 4.45 4.53 4.43 4.43 ### ### ###
1997-Sep-24 Wed 4.44 4.44 4.41 4.43 ### ### ###
1997-Sep-23 Tue 4.5 4.5 4.44 4.45 ### ### 0.3
1997-Sep-22 Mon 4.45 4.53 4.45 4.53 ### ### ###
1997-Sep-19 Fri 4.45 4.45 4.44 4.45 68.9 68.9 0.3
1997-Sep-18 Thu 4.48 4.48 4.47 4.47 70,348 ### 27.1 27.1 ###
1997-Sep-17 Wed 4.448 4.5 4.446 4.47 286,826 1,282,972 ### ### ###
1997-Sep-16 Tue ### 4.51 4.42 4.42 149,379 666,977 ### ### 0.3
1997-Sep-15 Mon 4.7 4.71 ### ### 13.0 13.0 0.0
1997-Sep-12 Fri 4.75 4.75 4.7 4.7 ### ### 0.3
1997-Sep-11 Thu 4.75 4.8 4.73 4.75 323,645 ### ### ### ###
1997-Sep-10 Wed 4.8 4.8 4.75 4.75 22.6 22.6 ###
1997-Sep-09 Tue ### 4.88 4.8 4.8 61,946 ### ### ### 0.3
1997-Sep-08 Mon 4.86 4.88 4.78 4.86 ### ### 0.3
1997-Sep-05 Fri 4.78 ### 4.78 4.86 18,446 44,085 81.8 81.8 0.3
1997-Sep-04 Thu 4.8 4.8 4.74 4.75 81,520 388,850 ### ### ###
1997-Sep-03 Wed 4.5 4.73 4.5 4.72 20,571 ### ### ### 0.3
1997-Sep-02 Tue 4.5 4.5 4.45 4.45 20.3 20.3 0.3
1997-Sep-01 Mon ### 4.4 ### ### 198,275 ### ### ### 0.0
1997-Aug-29 Fri ### ### 4.28 ### 25.8 25.8 0.0
1997-Aug-28 Thu 4.56 ### 4.4 4.4 109,020 239,844 ### ### 0.3
1997-Aug-27 Wed ### ### 4.5 ### 54,250 ### 74.3 74.3 0.0
1997-Aug-26 Tue ### ### ### ### ### ### 0.0
1997-Aug-25 Mon 4.75 4.75 ### ### 193,752 ### ### ### 0.0
1997-Aug-22 Fri 4.84 4.843 4.74 4.75 40,255 192,881 15.6 15.6 ###
1997-Aug-21 Thu ### ### 4.85 4.89 27,654 ### 18.2 18.2 ###
1997-Aug-20 Wed 5 5 ### ### ### ### 0.0
1997-Aug-19 Tue 5.085 ### ### 5 186,772 0 ### ### 0.4
1997-Aug-18 Mon 4.8 ### 4.8 ### ### ### 0.0
1997-Aug-15 Fri 4.79 ### 4.74 ### 38,173 90,470 83.8 83.8 0.0
1997-Aug-14 Thu 4.79 4.8 4.74 4.75 56,144 ### 21.7 21.7 ###
1997-Aug-13 Wed 4.75 4.86 4.75 4.79 ### ### 0.3
1997-Aug-12 Tue 4.7 4.82 4.7 4.82 ### ### 0.3
1997-Aug-11 Mon ### ### ### 4.675 ### ### ###
1997-Aug-08 Fri ### ### 4.79 4.8 ### ### 0.3
1997-Aug-07 Thu ### 5 ### ### 30.8 30.8 0.0
1997-Aug-06 Wed 5 ### ### ### 23.1 23.1 0.0
1997-Aug-05 Tue 4.975 ### ### 5 67,050 0 79.1 79.1 0.4
1997-Aug-04 Mon ### ### ### 5 128,672 0 ### ### 0.4
1997-Aug-01 Fri ### ### ### 5 72,486 0 85.1 85.1 0.4
1997-Jul-31 Thu 4.88 ### 4.88 ### 87,277 212,955 73.2 73.2 0.0
1997-Jul-30 Wed 4.84 4.88 4.84 4.85 73.5 73.5 ###
1997-Jul-29 Tue ### ### 4.84 4.84 156,327 ### ### ### 0.3
1997-Jul-28 Mon 4.78 4.84 4.78 4.82 72.1 72.1 0.3
1997-Jul-25 Fri ### 4.78 ### ### 226,648 541,688 ### ### 0.0
1997-Jul-24 Thu 4.751 4.751 4.56 4.58 110,846 516,043 8.0 8.0 0.3
1997-Jul-23 Wed 4.85 4.85 4.75 4.75 ### ### ###
1997-Jul-22 Tue 4.72 4.75 ### 4.75 129,140 ### ### ### ###
1997-Jul-21 Mon 4.8 4.82 ### ### ### ### 0.0
1997-Jul-18 Fri 4.85 4.86 4.72 4.75 ### ### ###
1997-Jul-17 Thu 4.741 4.83 4.7 4.79 ### ### 0.3
1997-Jul-16 Wed 4.85 4.85 4.7 4.75 ### ### ###
1997-Jul-15 Tue ### ### 4.85 4.87 150,182 ### ### ### 0.3
1997-Jul-14 Mon 4.89 ### 4.88 ### 146,473 ### 76.1 76.1 0.0
1997-Jul-11 Fri 4.7 ### 4.7 4.88 473,377 ### ### ### 0.3
1997-Jul-10 Thu ### ### 4.56 4.59 276,957 ### 21.9 21.9 0.3
1997-Jul-09 Wed ### ### 4.5 ### ### ### 0.0
1997-Jul-08 Tue ### 4.5 ### 4.4 226,026 508,558 ### ### 0.3
1997-Jul-07 Mon 4.847 4.85 ### ### ### ### 0.0
1997-Jul-04 Fri ### ### 4.75 ### 156,186 370,941 ### ### 0.0
1997-Jul-03 Thu 4.921 ### ### ### ### ### 0.0
1997-Jul-02 Wed ### ### 4.88 ### 160,983 ### 66.2 66.2 0.0
1997-Jul-01 Tue ### ### 4.89 4.89 178,644 436,784 25.0 25.0 ###
1997-Jun-30 Mon ### ### ### ### 285,722 0 17.8 17.8 0.0
1997-Jun-27 Fri 5.181 5.181 ### ### 305,970 ### 9.4 9.4 0.0
1997-Jun-26 Thu 5.2 5.2 ### ### 24.3 24.3 0.0
1997-Jun-25 Wed 5.28 5.28 ### 5.2 235,980 622,987 17.4 17.4 ###
1997-Jun-24 Tue ### ### ### ### 28,577 0 18.9 18.9 0.0
1997-Jun-23 Mon ### 5.4 ### 5.4 187,376 ### 76.1 76.1 0.4
1997-Jun-20 Fri 5.4 5.45 ### 5.43 71.8 71.8 0.4
1997-Jun-19 Thu 5.4 5.4 ### ### 179,551 484,787 ### ### 0.0
1997-Jun-18 Wed 5.345 5.4 ### 5.4 215,070 580,689 82.3 82.3 0.4
1997-Jun-17 Tue ### ### ### ### 147,048 0 82.9 82.9 0.0
1997-Jun-16 Mon ### ### 5.25 5.29 ### ### 0.4
1997-Jun-13 Fri 5.25 ### 5.23 ### 82.5 82.5 0.0
1997-Jun-12 Thu ### 5.4 ### ### 100,623 271,682 24.9 24.9 0.0
1997-Jun-11 Wed 5.4 5.42 ### ### 30.2 30.2 0.0
1997-Jun-10 Tue ### 5.45 ### ### 24.9 24.9 0.0
1997-Jun-06 Fri 5.5 5.5 ### 5.4 140,222 ### ### ### 0.4
1997-Jun-05 Thu ### ### 5.5 5.5 ### ### 0.4
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue ### 5.7 ### ### 175,074 ### 79.4 79.4 0.0
1997-Jun-02 Mon 5.5 5.53 5.49 5.53 72.6 72.6 ###
1997-May-30 Fri ### ### ### ### 100,540 0 ### ### 0.0
1997-May-29 Thu 5.51 5.58 5.51 5.55 58,059 ### 71.1 71.1 ###
1997-May-28 Wed 5.5 5.56 5.5 5.5 120,587 666,846 ### ### 0.4
1997-May-27 Tue 5.48 5.5 5.48 5.5 178,925 ### 71.3 71.3 0.4
1997-May-26 Mon ### 5.53 5.46 5.48 135,687 ### ### ### ###
1997-May-23 Fri 5.55 5.58 5.45 5.45 ### ### ###
1997-May-22 Thu 5.59 ### 5.5 5.5 161,975 ### 13.6 13.6 0.4
1997-May-21 Wed ### ### 5.58 5.59 27.2 27.2 ###
1997-May-20 Tue ### ### 5.55 ### 130,088 ### 76.9 76.9 0.0
1997-May-19 Mon 5.75 5.75 5.59 ### 355,172 2,013,825 ### ### 0.0
1997-May-16 Fri 5.846 5.846 5.75 5.75 25,478 147,721 ### ### ###
1997-May-15 Thu 5.85 5.85 5.8 5.85 55,443 322,955 ### ### 0.4
1997-May-14 Wed 5.941 5.944 5.85 5.85 89,389 527,126 13.5 13.5 0.4
1997-May-13 Tue 5.671 ### ### ### ### ### 0.0
1997-May-12 Mon ### 5.7 ### ### ### ### 0.0
1997-May-09 Fri ### 5.48 5.258 5.22 579,872 ### ### ### 0.4
1997-May-08 Thu ### ### 5.22 5.22 605,157 1,579,459 5.9 5.9 0.4
1997-May-07 Wed ### 5.5 ### ### 366,057 1,006,656 24.7 24.7 0.0
1997-May-06 Tue ### 5.55 ### ### 110,953 ### 7.2 7.2 0.0
1997-May-05 Mon 5.58 ### 5.5 5.5 54,941 151,087 18.9 18.9 0.4
1997-May-02 Fri ### ### 5.58 5.58 98,120 273,754 18.6 18.6 0.4
1997-May-01 Thu ### ### ### ### ### ### 0.0
1997-Apr-30 Wed 5.7 5.7 ### ### 91,522 ### ### ### 0.0
1997-Apr-29 Tue 5.7 5.7 ### 5.7 154,527 ### ### ### 0.4
1997-Apr-28 Mon 5.75 5.75 5.7 5.72 99,723 ### ### ### 0.4
1997-Apr-24 Thu 5.71 5.75 ### 5.75 251,347 722,622 75.3 75.3 ###
1997-Apr-23 Wed 5.755 5.755 5.73 5.74 ### ### 0.4
1997-Apr-22 Tue 5.79 5.79 5.74 5.75 114,254 658,674 ### ### ###
1997-Apr-21 Mon 5.882 5.89 5.78 5.78 15.2 15.2 0.4
1997-Apr-18 Fri ### ### 5.8 5.8 257,575 ### ### ### 0.4
1997-Apr-17 Thu 5.974 ### 5.8 ### 71,821 208,280 ### ### 0.0
1997-Apr-16 Wed 6 6 ### ### 509,725 1,529,175 24.4 24.4 0.0
1997-Apr-15 Tue ### 6 ### ### 41,586 124,758 ### ### 0.0
1997-Apr-14 Mon ### ### ### ### 618,080 0 74.7 74.7 0.0
1997-Apr-11 Fri ### ### ### ### ### ### 0.0
1997-Apr-10 Thu ### ### ### ### ### ### 0.0
1997-Apr-09 Wed ### ### ### ### ### ### 0.0
1997-Apr-08 Tue ### ### ### ### 124,625 0 ### ### 0.0
1997-Apr-07 Mon 6.075 ### ### ### ### ### 0.0
1997-Apr-04 Fri 6.21 6.21 6.041 6.041 6.7 6.7 ###
1997-Apr-03 Thu ### ### ### ### 40,275 0 74.5 74.5 0.0
1997-Apr-02 Wed 6.44 6.44 ### ### 86,753 279,344 21.5 21.5 0.0
1997-Apr-01 Tue 6.42 6.42 ### 6.41 50,221 ### ### ### 0.5
1997-Mar-27 Thu 6.44 6.47 6.42 6.46 63.2 63.2 ###
1997-Mar-26 Wed 6.47 6.47 ### 6.4 19.4 19.4 0.5
1997-Mar-25 Tue 6.52 6.52 6.47 6.47 24.3 24.3 0.5
1997-Mar-24 Mon 6.48 6.52 6.46 6.5 76.1 76.1 0.5
1997-Mar-21 Fri 6.48 6.48 6.44 6.44 24.3 24.3 0.5
1997-Mar-20 Thu ### 6.5 ### 6.5 86.4 86.4 0.5
1997-Mar-19 Wed 6.43 6.43 6.25 ### ### ### 0.0
1997-Mar-18 Tue 6.5 6.5 ### 6.4 197,827 ### ### ### 0.5
1997-Mar-17 Mon 6.55 ### 6.54 6.54 66,650 217,945 ### ### 0.5
1997-Mar-14 Fri 6.646 ### 6.49 6.49 76,440 248,047 ### ### ###
1997-Mar-13 Thu 6.81 6.81 ### ### 40,981 139,540 ### ### 0.0
1997-Mar-12 Wed ### ### 6.8 6.8 ### ### 0.5
1997-Mar-11 Tue 7 7 ### ### 18.9 18.9 0.0
1997-Mar-10 Mon ### ### ### ### 21.1 21.1 0.0
1997-Mar-07 Fri ### ### ### ### 112,458 0 31.5 31.5 0.0
1997-Mar-06 Thu ### 7 ### ### 45,650 159,775 22.6 22.6 0.0
1997-Mar-05 Wed 7 ### ### ### ### ### 0.0
1997-Mar-04 Tue 7.24 7.24 ### ### 70,450 255,029 ### ### 0.0
1997-Mar-03 Mon ### 7.25 ### ### 215,784 ### ### ### 0.0
1997-Feb-28 Fri 7.24 7.24 ### ### 250,450 906,629 ### ### 0.0
1997-Feb-27 Thu ### ### ### ### 120,922 0 ### ### 0.0
1997-Feb-26 Wed 7.21 7.21 ### 7.2 33.8 33.8 0.5
1997-Feb-25 Tue 7.2 7.25 7.2 7.25 ### ### 0.5
1997-Feb-24 Mon ### 7.24 ### 7.2 76,680 277,581 77.9 77.9 0.5
1997-Feb-21 Fri ### 7.2 ### ### 218,780 ### 24.8 24.8 0.0
1997-Feb-20 Thu ### ### ### ### 29,743 0 ### ### 0.0
1997-Feb-19 Wed 7.2 7.28 7.2 7.24 191,540 1,386,749 ### ### 0.5
1997-Feb-18 Tue ### 7.25 ### 7.2 125,073 453,389 78.9 78.9 0.5
1997-Feb-17 Mon 7 ### 7 ### ### ### 0.0
1997-Feb-14 Fri 6.82 6.87 6.82 6.87 79.3 79.3 ###
1997-Feb-13 Thu 6.78 6.81 ### 6.8 510,177 1,737,152 ### ### 0.5
1997-Feb-12 Wed 6.7 6.7 ### ### 153,651 ### ### ### 0.0
1997-Feb-11 Tue 6.7 6.74 ### 6.71 259,154 873,348 69.6 69.6 ###
1997-Feb-10 Mon ### 6.7 ### 6.7 ### ### 0.5
1997-Feb-07 Fri ### ### ### ### 25,081 0 ### ### 0.0
1997-Feb-06 Thu ### ### ### ### 195,280 0 ### ### 0.0
1997-Feb-05 Wed ### ### ### ### 530,283 0 63.8 63.8 0.0
1997-Feb-04 Tue ### ### 6.5 6.58 274,722 892,846 ### ### 0.5
1997-Feb-03 Mon ### 6.7 6.58 ### 126,289 838,558 ### ### 0.0
1997-Jan-31 Fri ### 6.7 6.59 6.7 81.3 81.3 0.5
1997-Jan-30 Thu ### 6.7 ### 6.7 18,650 62,477 ### ### 0.5
1997-Jan-29 Wed 6.71 6.71 6.55 6.7 241,625 1,601,973 27.6 27.6 0.5
1997-Jan-28 Tue 6.8 6.85 6.7 6.75 257,173 1,742,347 ### ### 0.5
1997-Jan-24 Fri 6.82 6.82 6.74 6.8 164,351 ### 33.8 33.8 0.5
1997-Jan-23 Thu 6.85 6.85 6.8 6.82 119,048 ### 24.7 24.7 0.5
1997-Jan-22 Wed ### ### 6.86 6.86 14.2 14.2 0.5
1997-Jan-21 Tue 7 7 ### ### ### ### 0.0
1997-Jan-20 Mon ### ### ### ### 72.9 72.9 0.0
1997-Jan-17 Fri ### ### ### ### 461,955 0 ### ### 0.0
1997-Jan-16 Thu 6.76 7 6.76 7 ### ### 0.5
1997-Jan-15 Wed ### 6.75 ### 6.75 273,746 ### ### ### 0.5
1997-Jan-14 Tue 6.7 6.7 ### ### 30.2 30.2 0.0
1997-Jan-13 Mon 6.75 6.75 6.7 6.7 21.5 21.5 0.5
1997-Jan-10 Fri ### ### ### ### ### ### 0.0
1997-Jan-09 Thu ### 6.7 ### ### 242,550 812,542 ### ### 0.0
1997-Jan-08 Wed 6.8 6.8 6.73 6.73 19.0 19.0 ###
1997-Jan-07 Tue ### ### 6.7 6.76 20.5 20.5 0.5
1997-Jan-06 Mon ### ### 7 ### 108,921 381,223 ### ### 0.0
1997-Jan-03 Fri ### ### ### ### 9,540 0 82.0 82.0 0.0
1997-Jan-02 Thu ### 7.42 ### 7.4 31,471 116,757 ### ### 0.5
1996-Dec-31 Tue 7.43 7.43 ### 7.43 97,250 361,283 63.6 63.6 ###
1996-Dec-30 Mon ### 7.4 ### 7.4 32,550 ### 81.0 81.0 0.5
1996-Dec-27 Fri ### 7.4 ### ### ### ### 0.0
1996-Dec-24 Tue ### ### ### ### ### ### 0.0
1996-Dec-23 Mon 6.86 ### 6.86 ### 92.4 92.4 0.0
1996-Dec-20 Fri 6.7 6.85 6.7 6.8 229,177 1,552,674 ### ### 0.5
1996-Dec-19 Thu ### ### ### 6.7 25.8 25.8 0.5
1996-Dec-18 Wed 6.7 6.74 ### 6.74 ### ### ###
1996-Dec-17 Tue 6.71 6.71 ### ### 217,279 728,971 ### ### 0.0
1996-Dec-16 Mon 6.7 6.74 ### 6.74 103,226 347,871 ### ### ###
1996-Dec-13 Fri 6.75 6.82 ### 6.7 29.2 29.2 0.5
1996-Dec-12 Thu 6.85 6.86 6.8 6.82 ### ### 0.5
1996-Dec-11 Wed 6.84 ### 6.82 ### 47,128 ### ### ### 0.0
1996-Dec-10 Tue ### ### 6.84 6.84 20,449 ### 21.4 21.4 0.5
1996-Dec-09 Mon 6.88 ### 6.88 ### 108,250 372,380 ### ### 0.0
1996-Dec-06 Fri 7 ### 6.85 ### ### ### 0.0
1996-Dec-05 Thu ### ### ### 7 ### ### 0.5
1996-Dec-04 Wed ### 7 ### 7 ### ### 0.5
1996-Dec-03 Tue 6.752 ### ### ### 236,070 0 88.8 88.8 0.0
1996-Dec-02 Mon 6.7 ### ### ### 122,276 0 91.3 91.3 0.0
1996-Nov-29 Fri ### 6.72 ### 6.7 488,429 1,641,121 ### ### 0.5
1996-Nov-28 Thu ### 6.7 6.48 ### 81.3 81.3 0.0
1996-Nov-27 Wed 6.544 6.582 ### 6.48 ### ### 0.5
1996-Nov-26 Tue 6.883 6.883 6.54 6.54 ### ### 0.5
1996-Nov-25 Mon ### ### ### ### ### ### 0.0
1996-Nov-22 Fri ### ### 7 ### 216,185 756,647 ### ### 0.0
1996-Nov-21 Thu 7.45 7.45 ### ### 28,775 107,186 ### ### 0.0
1996-Nov-20 Wed 7.48 7.55 7.4 7.45 23.1 23.1 0.5
1996-Nov-19 Tue 7.5 7.55 7.5 7.5 73.6 73.6 0.5
1996-Nov-18 Mon 7.56 7.58 7.52 7.52 71,286 ### 27.5 27.5 0.5
1996-Nov-15 Fri 7.45 7.55 7.45 7.55 ### ### ###
1996-Nov-14 Thu 7.457 7.5 7.45 7.45 22.2 22.2 0.5
1996-Nov-13 Wed 7.59 ### 7.45 7.45 139,673 520,281 ### ### 0.5
1996-Nov-12 Tue 7.55 7.55 7.53 7.53 29.4 29.4 0.5
1996-Nov-11 Mon 7.5 7.5 7.44 7.45 226,455 ### 15.1 15.1 0.5
1996-Nov-07 Thu ### ### 7.55 ### 4.1 4.1 0.0
1996-Nov-06 Wed ### ### 7.76 7.77 8.6 8.6 0.6
1996-Nov-05 Tue ### ### ### ### 17.9 17.9 0.0
1996-Nov-04 Mon 8 8 ### ### 4,050 ### 18.6 18.6 0.0
1996-Nov-01 Fri 8 8 ### 8 403,650 ### 71.5 71.5 ###
1996-Oct-31 Thu ### ### ### ### 79.3 79.3 0.0
1996-Oct-30 Wed ### ### ### ### 10,129 0 71.6 71.6 0.0
1996-Oct-29 Tue ### ### ### ### 383,671 0 ### ### 0.0
1996-Oct-28 Mon ### 8.2 ### ### ### ### 0.0
1996-Oct-25 Fri 8.2 8.25 ### ### 217,420 896,857 32.5 32.5 0.0
1996-Oct-24 Thu ### 8.2 ### 8.2 75.9 75.9 0.6
1996-Oct-23 Wed ### ### 8 ### ### ### 0.0
1996-Oct-22 Tue 8 8 ### 8 75.1 75.1 ###
1996-Oct-21 Mon 8 ### 8 8 ### ### ###
1996-Oct-18 Fri 8 ### 8 8 68.7 68.7 ###
1996-Oct-17 Thu 7.85 ### 7.85 8 85.2 85.2 ###
1996-Oct-16 Wed 7.85 ### 7.8 ### ### ### 0.0
1996-Oct-15 Tue 7.85 ### 7.85 ### ### ### 0.0
1996-Oct-14 Mon 7.75 7.8 7.75 7.8 71.0 71.0 0.6
1996-Oct-11 Fri 7.7 7.75 7.7 7.75 67.8 67.8 ###
1996-Oct-10 Thu ### 7.7 ### 7.7 77.3 77.3 0.6
1996-Oct-09 Wed ### ### ### ### 77.8 77.8 0.0
1996-Oct-08 Tue 7.55 ### 7.52 ### 77.1 77.1 0.0
1996-Oct-07 Mon 7.5 7.5 7.45 7.49 ### ### ###
1996-Oct-04 Fri 7.55 7.55 7.5 7.5 20.4 20.4 0.5
1996-Oct-03 Thu 7.547 ### 7.53 7.53 ### ### 0.5
1996-Oct-02 Wed ### ### 7.53 7.53 12.2 12.2 0.5
1996-Oct-01 Tue ### ### 7.5 7.58 ### ### ###
1996-Sep-30 Mon 7.75 7.77 7.7 7.7 ### ### 0.6
1996-Sep-27 Fri ### ### 7.78 7.78 ### ### 0.6
1996-Sep-26 Thu 7.652 ### ### ### 90.1 90.1 0.0
1996-Sep-25 Wed ### ### ### ### ### ### 0.0
1996-Sep-24 Tue ### ### 7.45 7.5 16.0 16.0 0.5
1996-Sep-23 Mon ### 7.8 ### ### ### ### 0.0
1996-Sep-20 Fri 7.8 7.81 7.8 7.8 ### ### 0.6
1996-Sep-19 Thu 7.87 7.87 7.8 7.8 19.3 19.3 0.6
1996-Sep-18 Wed ### ### 7.8 ### ### ### 0.0
1996-Sep-17 Tue 8 ### ### ### 20.9 20.9 0.0
1996-Sep-16 Mon 8 8 ### ### ### ### 0.0
1996-Sep-13 Fri 7.759 ### 7.759 ### ### ### 0.0
1996-Sep-12 Thu 7.85 7.85 7.75 7.75 ### ### ###
1996-Sep-11 Wed 7.88 7.89 7.81 7.85 23.3 23.3 ###
1996-Sep-10 Tue ### ### ### ### ### ### 0.0
1996-Sep-09 Mon 8 ### ### 8 74.2 74.2 ###
1996-Sep-06 Fri ### 8 ### 8 ### ### ###
1996-Sep-05 Thu ### ### ### ### ### ### 0.0
1996-Sep-04 Wed ### ### 8 ### 73.2 73.2 0.0
1996-Sep-03 Tue ### ### 8 8 23.6 23.6 ###
1996-Sep-02 Mon ### ### ### ### ### ### 0.0
1996-Aug-30 Fri ### 8.2 ### ### ### ### 0.0
1996-Aug-29 Thu 8.27 8.27 8.2 8.2 ### ### 0.6
1996-Aug-28 Wed ### ### 8.25 ### ### ### 0.0
1996-Aug-27 Tue 8.4 8.4 8.25 8.25 ### ### ###
1996-Aug-26 Mon 8.25 8.4 8.25 8.4 ### ### ###
1996-Aug-23 Fri 8.21 8.22 8.2 8.22 70.4 70.4 0.6
1996-Aug-22 Thu 8.2 8.25 8.2 8.2 ### ### 0.6
1996-Aug-21 Wed 8.2 8.25 8.2 8.25 66.7 66.7 ###
1996-Aug-20 Tue ### ### ### ### 73.0 73.0 0.0
1996-Aug-19 Mon ### ### ### ### ### ### 0.0
1996-Aug-16 Fri ### ### ### ### ### ### 0.0
1996-Aug-15 Thu 8.228 ### ### ### ### ### 0.0
1996-Aug-14 Wed ### ### 8.25 8.26 20.5 20.5 0.6
1996-Aug-13 Tue 8 ### 8 8.25 93.4 93.4 ###
1996-Aug-12 Mon ### ### ### 8 ### ### ###
1996-Aug-09 Fri ### ### 8.2 8.25 ### ### ###
1996-Aug-08 Thu 8.4 8.4 ### ### ### ### 0.0
1996-Aug-07 Wed 8.5 8.5 8.48 8.5 ### ### 0.6
1996-Aug-06 Tue ### ### 8.5 8.5 16.0 16.0 0.6
1996-Aug-05 Mon 8.55 ### 8.5 8.5 ### ### 0.6
1996-Aug-02 Fri 8.22 8.4 8.22 8.4 84.6 84.6 ###
1996-Aug-01 Thu 8.2 ### ### 8.2 68.6 68.6 0.6
1996-Jul-31 Wed ### 8.2 ### 8.2 ### ### 0.6
1996-Jul-30 Tue ### 8.2 ### 8.2 ### ### 0.6
1996-Jul-29 Mon 8.25 8.25 ### ### ### ### 0.0
1996-Jul-26 Fri 8.2 ### 8.2 8.25 ### ### ###
1996-Jul-25 Thu ### ### 8.2 8.2 ### ### 0.6
1996-Jul-24 Wed ### ### ### 8.2 ### ### 0.6
1996-Jul-23 Tue ### 8.2 ### 8.2 79.2 79.2 0.6
1996-Jul-22 Mon 8.155 8.25 ### 8.2 ### ### 0.6
1996-Jul-19 Fri ### 8.2 ### ### ### ### 0.0
1996-Jul-18 Thu ### ### 8 ### ### ### 0.0
1996-Jul-17 Wed 8.25 8.25 ### ### ### ### 0.0
1996-Jul-16 Tue 8.26 8.28 8.23 8.25 ### ### ###
1996-Jul-15 Mon ### ### ### ### ### ### 0.0
1996-Jul-12 Fri 8.2 ### 8.2 ### 89.0 89.0 0.0
1996-Jul-11 Thu ### ### 8.25 ### 82.8 82.8 0.0
1996-Jul-10 Wed ### 8.4 8.25 8.4 83.7 83.7 ###
1996-Jul-09 Tue 8.4 8.4 ### ### ### ### 0.0
1996-Jul-08 Mon 8.5 8.5 8.4 8.45 35.8 35.8 ###
1996-Jul-05 Fri 8.452 8.55 8.43 8.55 ### ### ###
1996-Jul-04 Thu 8.5 8.5 8.45 8.47 ### ### ###
1996-Jul-03 Wed ### 8.8 8.55 8.55 ### ### ###
1996-Jul-02 Tue ### 8.8 8.71 8.8 ### ### 0.6
1996-Jul-01 Mon 8.7 8.8 ### 8.8 ### ### 0.6

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-05 13:13:10 thru 2024-05-05 13:13:11 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000