End of day Prices (full format), 4864 Days for (SMS) STAR MINERALS LIMITED
Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS -0.02 |
2024-Jun-14 Fri
| ###
| ###
| 0.028
| 0.028
| 613,848
| ###
| 5.5
| 5.5
| ### |
2024-Jun-13 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jun-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jun-07 Fri
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2024-Jun-06 Thu
| 0.029
| 0.029
| 0.026
| 0.026
|
|
| ###
| ###
| ### |
2024-Jun-05 Wed
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2024-Jun-04 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2024-Jun-03 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2024-May-31 Fri
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-May-30 Thu
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-May-29 Wed
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| 73.4
| 73.4
| 0.0 |
2024-May-28 Tue
| 0.029
| 0.029
| 0.029
| 0.029
|
|
| ###
| ###
| 0.0 |
2024-May-27 Mon
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2024-May-24 Fri
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2024-May-23 Thu
| 0.027
| 0.027
| 0.027
| 0.027
| 0
|
|
|
| ### |
2024-May-22 Wed
| 0.029
| 0.029
| 0.027
| 0.027
|
|
| 4.7
| 4.7
| ### |
2024-May-21 Tue
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2024-May-20 Mon
| 0.029
| 0.029
| 0.029
| 0.029
| 0
|
|
|
| 0.0 |
2024-May-17 Fri
| 0.028
| 0.029
| 0.028
| 0.029
| 108,979
| ###
| ###
| ###
| 0.0 |
2024-May-16 Thu
| ###
| ###
| ###
| ###
|
|
| 64.2
| 64.2
| 0.0 |
2024-May-15 Wed
| ###
| ###
| ###
| ###
| 4,783
| 0
| 72.1
| 72.1
| 0.0 |
2024-May-14 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-09 Thu
| ###
| ###
| ###
| ###
| 163,955
| 0
| 14.3
| 14.3
| 0.0 |
2024-May-08 Wed
| ###
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
2024-May-07 Tue
| ###
| ###
| ###
| ###
| 632,175
| 0
| 0.8
| 0.8
| 0.0 |
2024-May-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-May-02 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-May-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-24 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Apr-23 Tue
| 0.042
| 0.042
| 0.041
| 0.041
| 217,141
| ###
| 19.5
| 19.5
| 0.0 |
2024-Apr-22 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 67,974
| 2,854
| 64.7
| 64.7
| ### |
2024-Apr-19 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-18 Thu
| ###
| ###
| ###
| ###
|
|
| 63.3
| 63.3
| 0.0 |
2024-Apr-17 Wed
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2024-Apr-16 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| ###
| ###
| ### |
2024-Apr-15 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2024-Apr-12 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-11 Thu
| ###
| ###
| ###
| ###
|
|
| 59.9
| 59.9
| 0.0 |
2024-Apr-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-08 Mon
| ###
| ###
| ###
| ###
| 479,854
| 0
| ###
| ###
| 0.0 |
2024-Apr-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Apr-04 Thu
| ###
| ###
| ###
| ###
|
|
| 64.6
| 64.6
| 0.0 |
2024-Apr-03 Wed
| ###
| ###
| ###
| ###
|
|
| 6.7
| 6.7
| 0.0 |
2024-Apr-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-28 Thu
| ###
| ###
| ###
| ###
| 149,676
| 0
| 57.5
| 57.5
| 0.0 |
2024-Mar-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-26 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
2024-Mar-25 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| 61.3
| 61.3
| 0.0 |
2024-Mar-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-14 Thu
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2024-Mar-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Mar-08 Fri
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2024-Mar-07 Thu
| ###
| ###
| ###
| ###
| 23,342
| 0
| ###
| ###
| 0.0 |
2024-Mar-06 Wed
| ###
| ###
| ###
| ###
| 64,974
| 0
| ###
| ###
| 0.0 |
2024-Mar-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Mar-04 Mon
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2024-Mar-01 Fri
| ###
| ###
| ###
| ###
| 45,680
| 0
| 16.9
| 16.9
| 0.0 |
2024-Feb-29 Thu
| ###
| ###
| ###
| ###
| 57,771
| 0
| 61.6
| 61.6
| 0.0 |
2024-Feb-28 Wed
| ###
| ###
| ###
| ###
| 29,043
| 0
| ###
| ###
| 0.0 |
2024-Feb-27 Tue
| ###
| ###
| ###
| ###
| 9,688
| 0
| 71.5
| 71.5
| 0.0 |
2024-Feb-26 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-23 Fri
| ###
| ###
| ###
| ###
| 45,580
| 0
| 73.1
| 73.1
| 0.0 |
2024-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Feb-20 Tue
| ###
| ###
| ###
| ###
|
|
| 68.9
| 68.9
| 0.0 |
2024-Feb-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-16 Fri
| ###
| ###
| ###
| ###
|
|
| 65.4
| 65.4
| 0.0 |
2024-Feb-15 Thu
| ###
| ###
| ###
| ###
| 146,542
| 0
| ###
| ###
| 0.0 |
2024-Feb-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Feb-13 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2024-Feb-12 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2024-Feb-09 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2024-Feb-08 Thu
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 66.2
| 66.2
| ### |
2024-Feb-07 Wed
| 0.046
| 0.046
| 0.046
| 0.046
| 76,086
| ###
| 64.4
| 64.4
| ### |
2024-Feb-06 Tue
| 0.043
| 0.046
| 0.043
| 0.046
|
|
| 94.8
| 94.8
| ### |
2024-Feb-05 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 4,449
| ###
| ###
| ###
| ### |
2024-Feb-02 Fri
| ###
| 0.043
| ###
| 0.043
| 412,489
| ###
| 98.9
| 98.9
| ### |
2024-Feb-01 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-31 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-30 Tue
| ###
| ###
| ###
| ###
|
|
| 15.4
| 15.4
| 0.0 |
2024-Jan-29 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-25 Thu
| ###
| ###
| ###
| ###
| 41,953
| 0
| ###
| ###
| 0.0 |
2024-Jan-24 Wed
| ###
| ###
| ###
| ###
| 7
| 0
| 68.7
| 68.7
| 0.0 |
2024-Jan-23 Tue
| ###
| ###
| ###
| ###
| 78
| 0
| ###
| ###
| 0.0 |
2024-Jan-22 Mon
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2024-Jan-19 Fri
| ###
| ###
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2024-Jan-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-17 Wed
| ###
| ###
| ###
| ###
| 6
| 0
| ###
| ###
| 0.0 |
2024-Jan-16 Tue
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
2024-Jan-15 Mon
| ###
| ###
| ###
| ###
|
|
| 88.0
| 88.0
| 0.0 |
2024-Jan-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2024-Jan-11 Thu
| ###
| ###
| ###
| ###
|
|
| 70.3
| 70.3
| 0.0 |
2024-Jan-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-09 Tue
| ###
| ###
| ###
| ###
| 273,728
| 0
| 68.9
| 68.9
| 0.0 |
2024-Jan-08 Mon
| ###
| ###
| ###
| ###
| 8,684
| 0
| 77.3
| 77.3
| 0.0 |
2024-Jan-05 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-04 Thu
| ###
| ###
| ###
| ###
| 67,588
| 0
| 6.3
| 6.3
| 0.0 |
2024-Jan-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2024-Jan-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Dec-29 Fri
| ###
| ###
| ###
| ###
|
|
| 84.4
| 84.4
| 0.0 |
2023-Dec-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-20 Wed
| ###
| ###
| ###
| ###
| 40
| 0
| ###
| ###
| 0.0 |
2023-Dec-19 Tue
| ###
| ###
| ###
| ###
|
|
| 61.4
| 61.4
| 0.0 |
2023-Dec-18 Mon
| ###
| ###
| ###
| ###
|
|
| 67.3
| 67.3
| 0.0 |
2023-Dec-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-08 Fri
| ###
| ###
| ###
| ###
|
|
| 14.3
| 14.3
| 0.0 |
2023-Dec-07 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Dec-05 Tue
| ###
| ###
| ###
| ###
| 14,428
| 0
| 77.9
| 77.9
| 0.0 |
2023-Dec-04 Mon
| ###
| ###
| ###
| ###
| 111,081
| 0
| ###
| ###
| 0.0 |
2023-Dec-01 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-30 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-29 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-21 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Nov-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-16 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2023-Nov-15 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-10 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-09 Thu
| ###
| ###
| ###
| ###
| 6,750
| 0
| 70.6
| 70.6
| 0.0 |
2023-Nov-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-07 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Nov-06 Mon
| ###
| ###
| ###
| ###
| 109,257
| 0
| 18.1
| 18.1
| 0.0 |
2023-Nov-03 Fri
| ###
| ###
| ###
| ###
| 40,743
| 0
| 61.1
| 61.1
| 0.0 |
2023-Nov-02 Thu
| ###
| ###
| ###
| ###
| 60,342
| 0
| ###
| ###
| 0.0 |
2023-Nov-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-31 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-30 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-27 Fri
| 0.041
| 0.041
| ###
| ###
| 106,044
| 2,173
| 0.9
| 0.9
| 0.0 |
2023-Oct-26 Thu
| 0.041
| 0.043
| 0.041
| 0.043
| 108,888
| 4,573
| 92.0
| 92.0
| ### |
2023-Oct-25 Wed
| 0.045
| 0.045
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Oct-24 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-23 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-20 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-19 Thu
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-18 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Oct-17 Tue
| 0.041
| 0.046
| ###
| 0.045
|
|
| ###
| ###
| ### |
2023-Oct-16 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-13 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-12 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-11 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-10 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-09 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-03 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Oct-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-29 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-28 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-27 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-26 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-25 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-22 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-21 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-20 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-19 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-18 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-12 Tue
| 0.042
| 0.042
| ###
| ###
|
|
| 8.9
| 8.9
| 0.0 |
2023-Sep-11 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 5
| 0
| ###
| ###
| ### |
2023-Sep-08 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Sep-07 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 23,987
| ###
| 75.2
| 75.2
| ### |
2023-Sep-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-05 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Sep-04 Mon
| 0.043
| 0.043
| ###
| ###
| 115,529
| 2,483
| 6.7
| 6.7
| 0.0 |
2023-Sep-01 Fri
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Aug-31 Thu
| 0.044
| 0.044
| 0.044
| 0.044
| 0
|
|
|
| ### |
2023-Aug-30 Wed
| 0.043
| 0.044
| 0.043
| 0.044
|
|
| 82.5
| 82.5
| ### |
2023-Aug-29 Tue
| 0.046
| 0.046
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2023-Aug-28 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Aug-25 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Aug-24 Thu
| 0.044
| 0.044
| 0.043
| 0.043
|
|
| 18.4
| 18.4
| ### |
2023-Aug-23 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Aug-22 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Aug-21 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 82
| 3
| 71.6
| 71.6
| ### |
2023-Aug-18 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 65.8
| 65.8
| ### |
2023-Aug-17 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Aug-16 Wed
| 0.045
| 0.045
| 0.043
| 0.043
| 32,021
| ###
| 9.9
| 9.9
| ### |
2023-Aug-15 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-14 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-11 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-10 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-09 Wed
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-08 Tue
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-07 Mon
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-04 Fri
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-03 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 0
|
|
|
| ### |
2023-Aug-02 Wed
| 0.045
| 0.045
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Aug-01 Tue
| 0.044
| 0.044
| 0.044
| 0.044
|
|
| 67.8
| 67.8
| ### |
2023-Jul-31 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-28 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-27 Thu
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-26 Wed
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-25 Tue
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-24 Mon
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jul-21 Fri
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 69.8
| 69.8
| ### |
2023-Jul-20 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| ###
| ###
| ### |
2023-Jul-19 Wed
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-18 Tue
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-17 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-14 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-13 Thu
| 0.043
| 0.045
| 0.043
| 0.045
|
|
| 90.9
| 90.9
| ### |
2023-Jul-12 Wed
| 0.041
| 0.043
| 0.041
| 0.043
| 44,945
| 1,887
| ###
| ###
| ### |
2023-Jul-11 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| ###
| ###
| ### |
2023-Jul-10 Mon
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-07 Fri
| 0.045
| 0.045
| 0.045
| 0.045
| 0
|
|
|
| ### |
2023-Jul-06 Thu
| 0.045
| 0.046
| 0.045
| 0.045
|
|
| 76.8
| 76.8
| ### |
2023-Jul-05 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 70.4
| 70.4
| ### |
2023-Jul-04 Tue
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Jul-03 Mon
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| ###
| ###
| ### |
2023-Jun-30 Fri
| 0.046
| 0.046
| 0.045
| 0.045
|
|
| 16.5
| 16.5
| ### |
2023-Jun-29 Thu
| 0.042
| 0.042
| 0.042
| 0.042
| 42,750
| ###
| 60.9
| 60.9
| ### |
2023-Jun-28 Wed
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-Jun-27 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| ###
| ###
| 0.0 |
2023-Jun-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-23 Fri
| 0.042
| 0.042
| ###
| ###
|
|
| 8.4
| 8.4
| 0.0 |
2023-Jun-22 Thu
| 0.041
| 0.041
| 0.041
| 0.041
| 0
|
|
|
| 0.0 |
2023-Jun-21 Wed
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jun-20 Tue
| 0.041
| 0.041
| 0.041
| 0.041
|
|
| 67.6
| 67.6
| 0.0 |
2023-Jun-19 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jun-16 Fri
| ###
| ###
| ###
| ###
|
|
| 60.7
| 60.7
| 0.0 |
2023-Jun-15 Thu
| ###
| 0.041
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jun-14 Wed
| 0.042
| 0.042
| ###
| ###
| 793,623
| ###
| ###
| ###
| 0.0 |
2023-Jun-13 Tue
| 0.043
| 0.043
| 0.043
| 0.043
|
|
| 70.4
| 70.4
| ### |
2023-Jun-09 Fri
| 0.043
| 0.043
| 0.043
| 0.043
| 0
|
|
|
| ### |
2023-Jun-08 Thu
| ###
| ###
| 0.043
| 0.043
|
|
| 1.7
| 1.7
| ### |
2023-Jun-07 Wed
| 0.048
| 0.049
| 0.048
| 0.049
| 100,020
| 4,850
| 84.8
| 84.8
| ### |
2023-Jun-06 Tue
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 73.2
| 73.2
| ### |
2023-Jun-05 Mon
| 0.042
| 0.042
| 0.042
| 0.042
|
|
| ###
| ###
| ### |
2023-Jun-02 Fri
| 0.048
| 0.048
| 0.046
| 0.046
| 101,047
| 4,749
| ###
| ###
| ### |
2023-Jun-01 Thu
| 0.046
| 0.046
| 0.046
| 0.046
|
|
| 66.7
| 66.7
| ### |
2023-May-31 Wed
| 0.045
| 0.045
| 0.045
| 0.045
|
|
| 76.0
| 76.0
| ### |
2023-May-30 Tue
| ###
| ###
| ###
| ###
|
|
| 73.0
| 73.0
| 0.0 |
2023-May-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-May-26 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-25 Thu
| 0.052
| 0.052
| ###
| ###
| 103,147
| 2,681
| ###
| ###
| 0.0 |
2023-May-24 Wed
| 0.052
| 0.052
| 0.052
| 0.052
|
|
| ###
| ###
| ### |
2023-May-23 Tue
| 0.056
| 0.056
| 0.051
| 0.051
|
|
| ###
| ###
| ### |
2023-May-22 Mon
| 0.056
| 0.056
| 0.056
| 0.056
|
|
| 76.7
| 76.7
| ### |
2023-May-19 Fri
| 0.055
| 0.055
| 0.055
| 0.055
| 0
|
|
|
| ### |
2023-May-18 Thu
| 0.055
| 0.055
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2023-May-17 Wed
| ###
| ###
| 0.055
| 0.055
|
|
| ###
| ###
| ### |
2023-May-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-15 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 67.8
| 67.8
| 0.0 |
2023-May-11 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-10 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-09 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 68.2
| 68.2
| 0.0 |
2023-May-04 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-03 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-May-01 Mon
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2023-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Apr-27 Thu
| ###
| 0.071
| ###
| ###
|
|
| 70.2
| 70.2
| 0.0 |
2023-Apr-26 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-24 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-21 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-20 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-19 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-18 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-17 Mon
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-14 Fri
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Apr-13 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 35,341
| 2,579
| ###
| ###
| 0.0 |
2023-Apr-12 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Apr-11 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Apr-06 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Apr-05 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Apr-04 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Apr-03 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Mar-31 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Mar-30 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Mar-29 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| ###
| ###
| 0.0 |
2023-Mar-28 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Mar-27 Mon
| ###
| 0.072
| ###
| 0.072
| 55,082
| 1,982
| ###
| ###
| 0.0 |
2023-Mar-24 Fri
| ###
| 0.074
| ###
| 0.074
| 463,787
| ###
| 93.1
| 93.1
| 0.0 |
2023-Mar-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-21 Tue
| 0.071
| 0.071
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-17 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-16 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-15 Wed
| ###
| ###
| ###
| ###
| 20,156
| 0
| ###
| ###
| 0.0 |
2023-Mar-14 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-10 Fri
| ###
| ###
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
2023-Mar-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Mar-07 Tue
| ###
| ###
| ###
| ###
|
|
| 66.9
| 66.9
| 0.0 |
2023-Mar-06 Mon
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Mar-03 Fri
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 71.5
| 71.5
| 0.0 |
2023-Mar-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Mar-01 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-28 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-27 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-24 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-23 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-22 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-21 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Feb-17 Fri
| 0.0685
| ###
| 0.0685
| ###
|
|
| ###
| ###
| 0.0 |
2023-Feb-16 Thu
| ###
| ###
| 0.0685
| ###
| 32,656
| ###
| 62.6
| 62.6
| 0.0 |
2023-Feb-15 Wed
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 75.4
| 75.4
| 0.0 |
2023-Feb-14 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Feb-13 Mon
| 0.071
| 0.072
| ###
| 0.072
|
|
| 86.1
| 86.1
| 0.0 |
2023-Feb-10 Fri
| 0.073
| 0.073
| 0.072
| 0.072
|
|
| 30.0
| 30.0
| 0.0 |
2023-Feb-09 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Feb-08 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Feb-07 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Feb-06 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2023-Feb-03 Fri
| 0.075
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2023-Feb-02 Thu
| 0.073
| 0.079
| 0.073
| 0.079
|
|
| ###
| ###
| 0.0 |
2023-Feb-01 Wed
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Jan-31 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2023-Jan-30 Mon
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| ###
| ###
| ### |
2023-Jan-27 Fri
| 0.089
| 0.089
| 0.089
| 0.089
| 0
|
|
|
| ### |
2023-Jan-25 Wed
| 0.089
| 0.089
| 0.089
| 0.089
|
|
| 73.3
| 73.3
| ### |
2023-Jan-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2023-Jan-23 Mon
| 0.082
| ###
| 0.082
| ###
|
|
| 98.0
| 98.0
| 0.0 |
2023-Jan-20 Fri
| 0.075
| 0.079
| 0.075
| 0.079
|
|
| ###
| ###
| 0.0 |
2023-Jan-19 Thu
| ###
| ###
| ###
| ###
|
|
| 70.1
| 70.1
| 0.0 |
2023-Jan-18 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 70.8
| 70.8
| 0.0 |
2023-Jan-17 Tue
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2023-Jan-16 Mon
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 65.4
| 65.4
| 0.0 |
2023-Jan-13 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Jan-12 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Jan-11 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Jan-10 Tue
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2023-Jan-09 Mon
| ###
| 0.072
| ###
| 0.072
| 13,826
| ###
| 85.2
| 85.2
| 0.0 |
2023-Jan-06 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-05 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-04 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2023-Jan-03 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Dec-30 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2022-Dec-29 Thu
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 73.1
| 73.1
| 0.0 |
2022-Dec-28 Wed
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 76.5
| 76.5
| 0.0 |
2022-Dec-23 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-22 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-21 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-20 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Dec-19 Mon
| ###
| ###
| ###
| ###
| 91,273
| 0
| 25.9
| 25.9
| 0.0 |
2022-Dec-16 Fri
| 0.071
| 0.071
| ###
| ###
| 103,327
| ###
| ###
| ###
| 0.0 |
2022-Dec-15 Thu
| 0.073
| 0.074
| 0.073
| 0.074
|
|
| ###
| ###
| 0.0 |
2022-Dec-14 Wed
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2022-Dec-13 Tue
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2022-Dec-12 Mon
| 0.075
| 0.075
| 0.075
| 0.075
| 0
|
|
|
| 0.0 |
2022-Dec-09 Fri
| 0.073
| 0.075
| 0.073
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Dec-08 Thu
| ###
| ###
| ###
| ###
|
|
| 75.9
| 75.9
| 0.0 |
2022-Dec-07 Wed
| ###
| ###
| ###
| ###
|
|
| 73.2
| 73.2
| 0.0 |
2022-Dec-06 Tue
| ###
| ###
| ###
| ###
| 12,647
| 0
| ###
| ###
| 0.0 |
2022-Dec-05 Mon
| 0.072
| 0.072
| 0.072
| 0.072
|
|
| 73.8
| 73.8
| 0.0 |
2022-Dec-02 Fri
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2022-Dec-01 Thu
| 0.072
| 0.072
| 0.072
| 0.072
| 0
|
|
|
| 0.0 |
2022-Nov-30 Wed
| 0.072
| 0.072
| 0.072
| 0.072
| 13,820
| ###
| 60.7
| 60.7
| 0.0 |
2022-Nov-29 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-28 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-25 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2022-Nov-24 Thu
| 0.073
| 0.073
| 0.073
| 0.073
| 0
|
|
|
| 0.0 |
2022-Nov-23 Wed
| 0.073
| 0.073
| 0.073
| 0.073
| 2,045
| 149
| 71.3
| 71.3
| 0.0 |
2022-Nov-22 Tue
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| 70.9
| 70.9
| 0.0 |
2022-Nov-21 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-18 Fri
| 0.073
| 0.073
| 0.073
| 0.073
|
|
| ###
| ###
| 0.0 |
2022-Nov-17 Thu
| 0.075
| 0.075
| 0.072
| 0.073
| 133,446
| ###
| 17.8
| 17.8
| 0.0 |
2022-Nov-16 Wed
| 0.074
| 0.079
| 0.074
| 0.079
| 12,647
| ###
| 95.1
| 95.1
| 0.0 |
2022-Nov-15 Tue
| 0.078
| ###
| 0.072
| 0.074
|
|
| ###
| ###
| 0.0 |
2022-Nov-14 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-10 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Nov-09 Wed
| 0.075
| 0.075
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Nov-08 Tue
| ###
| ###
| ###
| 0.074
|
|
| 4.2
| 4.2
| 0.0 |
2022-Nov-07 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Nov-04 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Nov-03 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 69.6
| 69.6
| ### |
2022-Nov-02 Wed
| 0.083
| 0.085
| 0.083
| 0.085
|
|
| 84.2
| 84.2
| ### |
2022-Nov-01 Tue
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Oct-31 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Oct-28 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Oct-27 Thu
| 0.087
| 0.087
| 0.085
| 0.085
|
|
| 18.1
| 18.1
| ### |
2022-Oct-26 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 22,484
| 1,956
| ###
| ###
| ### |
2022-Oct-25 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Oct-24 Mon
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Oct-21 Fri
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Oct-20 Thu
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Oct-19 Wed
| 0.087
| 0.087
| 0.087
| 0.087
| 0
|
|
|
| ### |
2022-Oct-18 Tue
| 0.087
| 0.087
| 0.087
| 0.087
| 4,527
| ###
| ###
| ###
| ### |
2022-Oct-17 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-14 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-12 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-07 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Oct-06 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Oct-05 Wed
| ###
| ###
| ###
| ###
| 383,059
| 0
| 30.6
| 30.6
| 0.0 |
2022-Oct-04 Tue
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 51.2
| 51.2
| ### |
2022-Oct-03 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 5,920
| 520
| 78.4
| 78.4
| ### |
2022-Sep-30 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Sep-29 Thu
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| ###
| ###
| ### |
2022-Sep-28 Wed
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Sep-27 Tue
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Sep-26 Mon
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Sep-23 Fri
| 0.088
| 0.088
| 0.088
| 0.088
| 0
|
|
|
| ### |
2022-Sep-21 Wed
| ###
| ###
| 0.088
| 0.088
| 19,772
| ###
| 7.9
| 7.9
| ### |
2022-Sep-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Sep-16 Fri
| ###
| ###
| ###
| ###
|
|
| 76.0
| 76.0
| 0.0 |
2022-Sep-15 Thu
| ###
| ###
| ###
| ###
| 8,847
| 0
| ###
| ###
| 0.0 |
2022-Sep-14 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-13 Tue
| ###
| ###
| ###
| ###
| 8,641
| 0
| 29.1
| 29.1
| 0.0 |
2022-Sep-12 Mon
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2022-Sep-09 Fri
| ###
| ###
| ###
| ###
| 75,958
| 0
| 60.6
| 60.6
| 0.0 |
2022-Sep-08 Thu
| 0.081
| ###
| 0.081
| ###
| 49,578
| ###
| ###
| ###
| 0.0 |
2022-Sep-07 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Sep-06 Tue
| ###
| ###
| ###
| ###
| 45,789
| 0
| ###
| ###
| 0.0 |
2022-Sep-05 Mon
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Sep-02 Fri
| 0.075
| 0.075
| 0.075
| 0.075
|
|
| ###
| ###
| 0.0 |
2022-Sep-01 Thu
| ###
| ###
| 0.075
| 0.075
| 212,045
| 7,951
| 9.0
| 9.0
| 0.0 |
2022-Aug-31 Wed
| 0.084
| 0.084
| 0.084
| 0.084
| 0
|
|
|
| ### |
2022-Aug-30 Tue
| 0.084
| 0.084
| 0.084
| 0.084
| 64,089
| 5,383
| 60.9
| 60.9
| ### |
2022-Aug-29 Mon
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Aug-26 Fri
| 0.085
| 0.085
| 0.085
| 0.085
| 0
|
|
|
| ### |
2022-Aug-25 Thu
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 65.2
| 65.2
| ### |
2022-Aug-24 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-23 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-19 Fri
| ###
| ###
| ###
| ###
| 2
| 0
| ###
| ###
| 0.0 |
2022-Aug-18 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-17 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-16 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-11 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-10 Wed
| ###
| ###
| ###
| ###
|
|
| 7.8
| 7.8
| 0.0 |
2022-Aug-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-08 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-05 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Aug-02 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Aug-01 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-29 Fri
| ###
| ###
| ###
| ###
| 284,744
| 0
| 91.1
| 91.1
| 0.0 |
2022-Jul-28 Thu
| ###
| ###
| ###
| ###
|
|
| 65.2
| 65.2
| 0.0 |
2022-Jul-27 Wed
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-26 Tue
| 0.086
| 0.086
| 0.086
| 0.086
|
|
| 68.9
| 68.9
| ### |
2022-Jul-25 Mon
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-22 Fri
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-21 Thu
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-20 Wed
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-19 Tue
| 0.086
| 0.086
| 0.086
| 0.086
| 0
|
|
|
| ### |
2022-Jul-18 Mon
| ###
| ###
| 0.086
| 0.086
|
|
| 9.3
| 9.3
| ### |
2022-Jul-15 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-14 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-13 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-12 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-08 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-07 Thu
| ###
| ###
| 0.087
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2022-Jul-06 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jul-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jul-04 Mon
| 0.088
| 0.088
| 0.088
| 0.088
|
|
| 66.3
| 66.3
| ### |
2022-Jul-01 Fri
| 0.085
| 0.085
| 0.085
| 0.085
|
|
| 62.9
| 62.9
| ### |
2022-Jun-30 Thu
| 0.081
| 0.081
| ###
| ###
|
|
| 41.9
| 41.9
| 0.0 |
2022-Jun-29 Wed
| ###
| ###
| 0.073
| 0.076
| 52,052
| ###
| ###
| ###
| 0.0 |
2022-Jun-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-27 Mon
| ###
| ###
| ###
| ###
|
|
| 62.6
| 62.6
| 0.0 |
2022-Jun-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-23 Thu
| ###
| ###
| ###
| ###
| 54,079
| 0
| 2.6
| 2.6
| 0.0 |
2022-Jun-22 Wed
| ###
| ###
| 0.125
| 0.125
| 3,936,158
| ###
| ###
| ###
| 0.0 |
2022-Jun-21 Tue
| ###
| ###
| ###
| ###
| 27,579
| 0
| ###
| ###
| 0.0 |
2022-Jun-20 Mon
| ###
| ###
| ###
| ###
|
|
| 78.2
| 78.2
| 0.0 |
2022-Jun-17 Fri
| 0.125
| 0.125
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-16 Thu
| 0.125
| 0.125
| 0.125
| 0.125
| 0
|
|
|
| 0.0 |
2022-Jun-15 Wed
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| 78.5
| 78.5
| 0.0 |
2022-Jun-14 Tue
| ###
| ###
| ###
| ###
| 3,853
| 0
| 75.0
| 75.0
| 0.0 |
2022-Jun-10 Fri
| 0.125
| 0.125
| 0.125
| 0.125
|
|
| ###
| ###
| 0.0 |
2022-Jun-09 Thu
| 0.145
| 0.145
| ###
| ###
|
|
| 0.5
| 0.5
| 0.0 |
2022-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jun-07 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jun-06 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jun-03 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jun-02 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jun-01 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-31 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-30 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-27 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-26 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-25 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-24 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-23 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-20 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-19 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-18 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-17 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-16 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-May-13 Fri
| ###
| ###
| ###
| 0.21
|
|
| 94.4
| 94.4
| ### |
2022-May-12 Thu
| 0.22
| 0.22
| 0.22
| 0.22
|
|
| ###
| ###
| 0.0 |
2022-May-11 Wed
| ###
| 0.22
| 0.2
| 0.22
| 17,945
| ###
| ###
| ###
| 0.0 |
2022-May-10 Tue
| 0.22
| 0.22
| ###
| 0.22
| 74,085
| 8,149
| 86.2
| 86.2
| 0.0 |
2022-May-09 Mon
| 0.22
| 0.22
| ###
| 0.22
| 74,085
| 8,149
| 86.2
| 86.2
| 0.0 |
2022-May-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-05 Thu
| 0.185
| 0.21
| 0.185
| 0.21
| 55,085
| 10,879
| ###
| ###
| ### |
2022-May-04 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2022-May-03 Tue
| ###
| ###
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2022-May-02 Mon
| ###
| ###
| ###
| ###
|
|
| 96.2
| 96.2
| 0.0 |
2022-Apr-29 Fri
| ###
| 0.2
| ###
| 0.2
| 28,250
| 2,825
| ###
| ###
| 0.0 |
2022-Apr-28 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-27 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-26 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-22 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-21 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-20 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-19 Tue
| 0.1925
| 0.2
| 0.1925
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Apr-14 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-13 Wed
| ###
| 0.2
| 0.185
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Apr-12 Tue
| 0.185
| ###
| ###
| ###
|
|
| 96.3
| 96.3
| 0.0 |
2022-Apr-11 Mon
| 0.185
| 0.2
| ###
| 0.2
| 1,414,151
| ###
| 98.2
| 98.2
| 0.0 |
2022-Apr-08 Fri
| ###
| 0.2
| ###
| 0.2
| 6,206,251
| 620,625
| ###
| ###
| 0.0 |
2022-Apr-07 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 95.1
| 95.1
| 0.0 |
2022-Apr-06 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Apr-05 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Apr-04 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 175
| ###
| 62.2
| 62.2
| 0.0 |
2022-Apr-01 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Mar-31 Thu
| ###
| 0.2
| ###
| 0.2
| 22,244
| 2,224
| 98.0
| 98.0
| 0.0 |
2022-Mar-30 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Mar-29 Tue
| ###
| 0.2
| ###
| 0.2
| 1,684,654
| ###
| 83.2
| 83.2
| 0.0 |
2022-Mar-28 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Mar-25 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Mar-24 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Mar-23 Wed
| ###
| 0.2
| ###
| 0.2
| 7,625
| ###
| ###
| ###
| 0.0 |
2022-Mar-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Mar-21 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 4,950
| ###
| ###
| ###
| 0.0 |
2022-Mar-18 Fri
| 0.185
| 0.2
| 0.185
| 0.2
| 57,150
| ###
| ###
| ###
| 0.0 |
2022-Mar-17 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-16 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-15 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2022-Mar-14 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-11 Fri
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-10 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-09 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| 54.1
| 54.1
| ### |
2022-Mar-08 Tue
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Mar-07 Mon
| 0.2
| 0.21
| 0.2
| 0.21
| 22,674
| 4,648
| ###
| ###
| ### |
2022-Mar-04 Fri
| ###
| 0.21
| ###
| 0.21
| 84,755
| ###
| ###
| ###
| ### |
2022-Mar-03 Thu
| 0.175
| ###
| 0.175
| ###
| 49,674
| 4,346
| 98.3
| 98.3
| 0.0 |
2022-Mar-02 Wed
| ###
| 0.185
| ###
| 0.185
|
|
| 98.5
| 98.5
| ### |
2022-Mar-01 Tue
| ###
| ###
| ###
| ###
| 275
| 0
| ###
| ###
| 0.0 |
2022-Feb-28 Mon
| 0.185
| 0.185
| 0.185
| 0.185
| 0
|
|
|
| ### |
2022-Feb-25 Fri
| 0.185
| ###
| 0.185
| 0.185
| 2,959
| 273
| ###
| ###
| ### |
2022-Feb-24 Thu
| ###
| 0.2
| ###
| ###
| 54,746
| 5,474
| ###
| ###
| 0.0 |
2022-Feb-23 Wed
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 51.2
| 51.2
| 0.0 |
2022-Feb-22 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-21 Mon
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-18 Fri
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| 61.7
| 61.7
| 0.0 |
2022-Feb-17 Thu
| ###
| ###
| ###
| ###
|
|
| 72.4
| 72.4
| 0.0 |
2022-Feb-16 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 99.9
| 99.9
| ### |
2022-Feb-15 Tue
| ###
| 0.21
| ###
| 0.21
|
|
| ###
| ###
| ### |
2022-Feb-14 Mon
| ###
| ###
| ###
| ###
| 22,025
| 0
| 90.1
| 90.1
| 0.0 |
2022-Feb-11 Fri
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Feb-10 Thu
| 0.2
| ###
| ###
| ###
| 103,175
| 0
| 86.2
| 86.2
| 0.0 |
2022-Feb-09 Wed
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Feb-08 Tue
| ###
| ###
| ###
| ###
|
|
| 61.0
| 61.0
| 0.0 |
2022-Feb-07 Mon
| ###
| ###
| ###
| 0.185
|
|
| 85.2
| 85.2
| ### |
2022-Feb-04 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-03 Thu
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-02 Wed
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Feb-01 Tue
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Jan-31 Mon
| 0.2
| 0.2
| 0.2
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Jan-28 Fri
| 0.2
| 0.2
| 0.2
| 0.2
| 0
|
|
|
| 0.0 |
2022-Jan-27 Thu
| 0.175
| 0.2
| 0.175
| 0.2
|
|
| 99.7
| 99.7
| 0.0 |
2022-Jan-25 Tue
| ###
| 0.2
| 0.175
| 0.2
| 51,129
| 9,586
| 98.0
| 98.0
| 0.0 |
2022-Jan-24 Mon
| ###
| ###
| 0.175
| 0.175
| 2,542
| 222
| ###
| ###
| 0.0 |
2022-Jan-21 Fri
| ###
| 0.2
| ###
| 0.2
|
|
| ###
| ###
| 0.0 |
2022-Jan-20 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jan-19 Wed
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jan-18 Tue
| 0.185
| 0.21
| 0.185
| 0.21
| 81,781
| 16,151
| 98.7
| 98.7
| ### |
2022-Jan-17 Mon
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jan-14 Fri
| ###
| 0.21
| ###
| 0.21
|
|
| 97.4
| 97.4
| ### |
2022-Jan-13 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-12 Wed
| ###
| ###
| ###
| ###
| 9,170
| 0
| 64.8
| 64.8
| 0.0 |
2022-Jan-11 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2022-Jan-10 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2022-Jan-07 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2022-Jan-06 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2022-Jan-05 Wed
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| ###
| ###
| ### |
2022-Jan-04 Tue
| ###
| ###
| ###
| ###
|
|
| 56.8
| 56.8
| 0.0 |
2021-Dec-31 Fri
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Dec-30 Thu
| 0.21
| 0.21
| 0.21
| 0.21
| 0
|
|
|
| ### |
2021-Dec-29 Wed
| 0.21
| 0.21
| 0.21
| 0.21
|
|
| ###
| ###
| ### |
2021-Dec-24 Fri
| 0.175
| 0.21
| 0.175
| 0.21
| 154,441
| 29,729
| 99.9
| 99.9
| ### |
2021-Dec-23 Thu
| ###
| 0.2
| ###
| 0.2
|
|
| 93.8
| 93.8
| 0.0 |
2021-Dec-22 Wed
| 0.175
| 0.175
| 0.175
| 0.175
| 0
|
|
|
| 0.0 |
2021-Dec-21 Tue
| 0.2
| 0.2
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Dec-20 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-17 Fri
| 0.2
| ###
| 0.2
| ###
| 100,125
| ###
| 86.5
| 86.5
| 0.0 |
2021-Dec-16 Thu
| 0.2
| 0.21
| 0.2
| 0.21
|
|
| 93.7
| 93.7
| ### |
2021-Dec-15 Wed
| ###
| 0.21
| ###
| 0.21
|
|
| 99.1
| 99.1
| ### |
2021-Dec-14 Tue
| ###
| ###
| 0.185
| ###
|
|
| 68.5
| 68.5
| 0.0 |
2021-Dec-13 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-09 Thu
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-08 Wed
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-07 Tue
| ###
| ###
| ###
| ###
| 242,152
| 0
| ###
| ###
| 0.0 |
2021-Dec-06 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Dec-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Dec-02 Thu
| 0.175
| ###
| 0.175
| ###
| 4,551
| ###
| ###
| ###
| 0.0 |
2021-Dec-01 Wed
| ###
| ###
| 0.175
| 0.175
|
|
| 19.2
| 19.2
| 0.0 |
2021-Nov-30 Tue
| ###
| 0.175
| ###
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Nov-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-26 Fri
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| ###
| ###
| 0.0 |
2021-Nov-25 Thu
| ###
| 0.175
| ###
| 0.175
| 60,686
| ###
| ###
| ###
| 0.0 |
2021-Nov-24 Wed
| ###
| ###
| ###
| ###
| 11,022
| 0
| 20.8
| 20.8
| 0.0 |
2021-Nov-23 Tue
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2021-Nov-22 Mon
| 0.175
| 0.175
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-19 Fri
| 0.175
| 0.175
| 0.175
| 0.175
| 13,446
| 2,353
| ###
| ###
| 0.0 |
2021-Nov-18 Thu
| ###
| ###
| 0.175
| 0.175
| 110,376
| 9,657
| 17.2
| 17.2
| 0.0 |
2021-Nov-17 Wed
| 0.175
| 0.175
| 0.175
| 0.175
|
|
| 71.8
| 71.8
| 0.0 |
2021-Nov-16 Tue
| ###
| 0.185
| 0.175
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-15 Mon
| 0.185
| ###
| 0.185
| 0.185
| 172,581
| ###
| 65.1
| 65.1
| ### |
2021-Nov-12 Fri
| 0.185
| 0.185
| ###
| 0.185
|
|
| 61.9
| 61.9
| ### |
2021-Nov-11 Thu
| ###
| ###
| ###
| ###
| 14,878
| 0
| ###
| ###
| 0.0 |
2021-Nov-10 Wed
| ###
| ###
| ###
| ###
| 154,925
| 0
| 74.2
| 74.2
| 0.0 |
2021-Nov-09 Tue
| ###
| 0.185
| ###
| 0.185
|
|
| ###
| ###
| ### |
2021-Nov-08 Mon
| 0.185
| 0.185
| ###
| ###
|
|
| 23.1
| 23.1
| 0.0 |
2021-Nov-05 Fri
| ###
| ###
| 0.185
| 0.185
| 52,243
| ###
| ###
| ###
| ### |
2021-Nov-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-03 Wed
| 0.1975
| 0.2
| ###
| 0.2
|
|
| 82.1
| 82.1
| 0.0 |
2021-Nov-02 Tue
| 0.2
| 0.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2021-Nov-01 Mon
| 0.2
| ###
| 0.2
| 0.2
| 167,571
| 16,757
| 71.2
| 71.2
| 0.0 |
2021-Oct-29 Fri
| ###
| ###
| ###
| 0.2
| 142,650
| 0
| 22.4
| 22.4
| 0.0 |
2021-Oct-28 Thu
| ###
| 0.23
| 0.2
| ###
|
|
| ###
| ###
| 0.0 |
2021-Oct-27 Wed
| 0.2
| ###
| ###
| ###
|
|
| ###
| ###
| 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
| ###
| 17.26
| ###
| 16.7
|
|
| 26.1
| 26.1
| 1.2 |
2005-Oct-19 Wed
| 17.2
| ###
| ###
| ###
|
|
| 35.7
| 35.7
| 0.0 |
2005-Oct-18 Tue
| 17.55
| 17.77
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2005-Oct-17 Mon
| ###
| 17.55
| ###
| 17.5
| 109,421
| ###
| 85.2
| 85.2
| 1.3 |
2005-Oct-14 Fri
| 17.45
| 17.5
| ###
| ###
| 138,556
| ###
| ###
| ###
| 0.0 |
2005-Oct-13 Thu
| 17.51
| 17.51
| ###
| 17.45
|
|
| ###
| ###
| ### |
2005-Oct-12 Wed
| 17.47
| ###
| 17.47
| 17.84
|
|
| 81.6
| 81.6
| 1.3 |
2005-Oct-11 Tue
| ###
| ###
| ###
| ###
|
|
| 13.3
| 13.3
| 0.0 |
2005-Oct-10 Mon
| ###
| 18.24
| ###
| ###
| 292,884
| ###
| ###
| ###
| 0.0 |
2005-Oct-07 Fri
| ###
| 17.77
| ###
| 17.72
| 678,470
| ###
| 89.8
| 89.8
| 1.3 |
2005-Oct-06 Thu
| ###
| ###
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Oct-05 Wed
| 18.74
| 18.82
| ###
| 18.25
|
|
| ###
| ###
| ### |
2005-Oct-04 Tue
| 19.23
| 19.41
| ###
| 19.21
|
|
| ###
| ###
| 1.4 |
2005-Oct-03 Mon
| ###
| ###
| 18.87
| 19.22
| 121,555
| 1,146,871
| 75.5
| 75.5
| 1.4 |
2005-Sep-30 Fri
| ###
| ###
| ###
| ###
| 254,752
| 0
| ###
| ###
| 0.0 |
2005-Sep-29 Thu
| ###
| 19.76
| ###
| 19.45
|
|
| ###
| ###
| ### |
2005-Sep-28 Wed
| 18.74
| ###
| ###
| ###
|
|
| 83.4
| 83.4
| 0.0 |
2005-Sep-27 Tue
| ###
| 18.83
| ###
| 18.73
|
|
| 73.9
| 73.9
| 1.3 |
2005-Sep-26 Mon
| 18.85
| 18.86
| ###
| 18.79
|
|
| 28.8
| 28.8
| 1.3 |
2005-Sep-23 Fri
| 18.5
| ###
| ###
| 18.59
| 208,152
| 0
| 70.8
| 70.8
| 1.3 |
2005-Sep-22 Thu
| ###
| 18.44
| ###
| 18.43
|
|
| ###
| ###
| ### |
2005-Sep-21 Wed
| 18.8
| 18.87
| 18.45
| 18.51
| 356,829
| 6,658,429
| ###
| ###
| 1.3 |
2005-Sep-20 Tue
| 18.75
| ###
| 18.73
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2005-Sep-19 Mon
| ###
| ###
| ###
| 18.72
|
|
| 27.2
| 27.2
| 1.3 |
2005-Sep-16 Fri
| 18.46
| ###
| 18.46
| 18.89
|
|
| ###
| ###
| ### |
2005-Sep-15 Thu
| ###
| 18.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-14 Wed
| ###
| ###
| ###
| ###
| 216,188
| 0
| ###
| ###
| 0.0 |
2005-Sep-13 Tue
| 17.79
| ###
| 17.7
| ###
| 310,443
| 2,747,420
| 80.6
| 80.6
| 0.0 |
2005-Sep-12 Mon
| ###
| ###
| 17.51
| 17.79
| 230,557
| 2,018,526
| ###
| ###
| ### |
2005-Sep-09 Fri
| ###
| ###
| 17.85
| ###
|
|
| ###
| ###
| 0.0 |
2005-Sep-08 Thu
| 17.49
| 17.87
| 17.49
| 17.8
|
|
| ###
| ###
| ### |
2005-Sep-07 Wed
| 17.48
| 17.5
| 17.4
| 17.47
|
|
| ###
| ###
| 1.2 |
2005-Sep-06 Tue
| ###
| ###
| ###
| ###
|
|
| 85.9
| 85.9
| 0.0 |
2005-Sep-05 Mon
| ###
| 18.7
| ###
| 18.4
|
|
| ###
| ###
| 1.3 |
2005-Sep-02 Fri
| 17.84
| ###
| 17.84
| 18.21
|
|
| 82.4
| 82.4
| ### |
2005-Sep-01 Thu
| ###
| ###
| ###
| 17.89
|
|
| 79.4
| 79.4
| 1.3 |
2005-Aug-31 Wed
| 17.47
| ###
| 17.47
| 17.49
| 372,448
| ###
| 67.9
| 67.9
| ### |
2005-Aug-30 Tue
| ###
| 17.49
| ###
| 17.41
| 495,543
| 4,333,523
| 86.1
| 86.1
| ### |
2005-Aug-29 Mon
| ###
| ###
| ###
| ###
| 1,262,351
| 0
| ###
| ###
| 0.0 |
2005-Aug-26 Fri
| 16.48
| ###
| 16.48
| ###
| 552,885
| 4,555,772
| ###
| ###
| 0.0 |
2005-Aug-25 Thu
| 16.44
| ###
| ###
| 16.55
| 710,783
| 0
| ###
| ###
| 1.2 |
2005-Aug-24 Wed
| 16.73
| 16.76
| 16.5
| 16.59
|
|
| ###
| ###
| 1.2 |
2005-Aug-23 Tue
| ###
| ###
| 16.5
| 16.76
| 176,628
| 1,457,181
| ###
| ###
| 1.2 |
2005-Aug-22 Mon
| 16.72
| ###
| 16.7
| ###
|
|
| 77.6
| 77.6
| 0.0 |
2005-Aug-19 Fri
| 16.45
| 16.86
| 16.4
| ###
| 239,049
| 3,975,384
| 74.3
| 74.3
| 0.0 |
2005-Aug-18 Thu
| 16.8
| 16.85
| 16.27
| 16.47
|
|
| ###
| ###
| ### |
2005-Aug-17 Wed
| ###
| ###
| 16.8
| 16.8
| 348,280
| 2,925,552
| ###
| ###
| 1.2 |
2005-Aug-16 Tue
| ###
| ###
| 16.75
| ###
| 361,158
| ###
| 68.1
| 68.1
| 0.0 |
2005-Aug-15 Mon
| 16.84
| ###
| 16.72
| 16.78
| 220,354
| 1,842,159
| 32.6
| 32.6
| 1.2 |
2005-Aug-12 Fri
| 16.86
| ###
| 16.59
| 16.8
| 553,786
| 4,593,654
| 30.4
| 30.4
| 1.2 |
2005-Aug-11 Thu
| 16.75
| 16.8
| ###
| 16.8
|
|
| 64.5
| 64.5
| 1.2 |
2005-Aug-10 Wed
| ###
| 16.56
| ###
| 16.56
| 713,742
| 5,909,783
| 87.0
| 87.0
| 1.2 |
2005-Aug-09 Tue
| ###
| ###
| 15.73
| ###
| 713,077
| 5,608,350
| ###
| ###
| 0.0 |
2005-Aug-08 Mon
| 15.88
| ###
| 15.86
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2005-Aug-05 Fri
| 15.86
| ###
| 15.72
| 15.74
| 273,141
| 2,146,888
| 21.9
| 21.9
| 1.1 |
2005-Aug-04 Thu
| 15.87
| ###
| 15.85
| ###
| 489,487
| 3,879,184
| 72.7
| 72.7
| 0.0 |
2005-Aug-03 Wed
| 15.7
| ###
| 15.7
| 15.87
|
|
| 80.0
| 80.0
| ### |
2005-Aug-02 Tue
| 15.89
| 15.89
| ###
| ###
| 505,077
| ###
| 17.4
| 17.4
| 0.0 |
2005-Aug-01 Mon
| ###
| ###
| 15.76
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2005-Jul-29 Fri
| ###
| ###
| 15.59
| ###
|
|
| 85.5
| 85.5
| 0.0 |
2005-Jul-28 Thu
| 15.4
| ###
| 15.4
| 15.5
|
|
| ###
| ###
| 1.1 |
2005-Jul-27 Wed
| ###
| 15.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-26 Tue
| 15.5
| 15.55
| 15.28
| 15.28
| 646,847
| 9,971,146
| ###
| ###
| ### |
2005-Jul-25 Mon
| 15.53
| 15.72
| 15.52
| 15.52
| 430,529
| ###
| 31.1
| 31.1
| 1.1 |
2005-Jul-22 Fri
| ###
| ###
| ###
| 15.45
| 560,877
| 0
| 69.6
| 69.6
| ### |
2005-Jul-21 Thu
| 14.85
| 15.45
| 14.85
| ###
| 919,428
| ###
| ###
| ###
| 0.0 |
2005-Jul-20 Wed
| 14.74
| 14.76
| ###
| 14.74
| 802,685
| ###
| 67.1
| 67.1
| 1.1 |
2005-Jul-19 Tue
| 14.83
| 14.83
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
2005-Jul-18 Mon
| ###
| 14.85
| 14.59
| 14.85
| 365,583
| 5,381,381
| ###
| ###
| ### |
2005-Jul-15 Fri
| ###
| 14.7
| 14.52
| 14.55
| 331,289
| ###
| ###
| ###
| ### |
2005-Jul-14 Thu
| 14.42
| 14.55
| 14.42
| 14.55
| 281,675
| ###
| 75.9
| 75.9
| ### |
2005-Jul-13 Wed
| ###
| 14.5
| ###
| ###
| 265,626
| 1,925,788
| 70.0
| 70.0
| 0.0 |
2005-Jul-12 Tue
| 14.44
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jul-11 Mon
| 14.55
| ###
| 14.4
| 14.4
|
|
| 21.8
| 21.8
| 1.0 |
2005-Jul-08 Fri
| 14.28
| 14.5
| 14.22
| ###
| 588,340
| ###
| ###
| ###
| 0.0 |
2005-Jul-07 Thu
| 14.4
| 14.56
| 14.25
| ###
| 485,579
| ###
| ###
| ###
| 0.0 |
2005-Jul-06 Wed
| ###
| 14.4
| 14.27
| ###
|
|
| 72.7
| 72.7
| 0.0 |
2005-Jul-05 Tue
| 14.45
| 14.45
| ###
| 14.26
| 859,282
| ###
| ###
| ###
| 1.0 |
2005-Jul-04 Mon
| 14.89
| 14.89
| 14.4
| 14.4
| 577,482
| 8,457,223
| ###
| ###
| 1.0 |
2005-Jul-01 Fri
| 14.88
| 14.89
| 14.73
| 14.83
| 639,020
| 9,463,886
| ###
| ###
| ### |
2005-Jun-30 Thu
| 14.56
| 14.84
| 14.56
| 14.84
| 605,556
| 8,901,673
| 74.9
| 74.9
| ### |
2005-Jun-29 Wed
| 14.53
| ###
| 14.52
| 14.57
| 644,042
| 4,675,744
| ###
| ###
| ### |
2005-Jun-28 Tue
| 14.78
| 14.78
| ###
| 14.44
|
|
| ###
| ###
| ### |
2005-Jun-27 Mon
| ###
| ###
| ###
| ###
| 1,132,175
| 0
| ###
| ###
| 0.0 |
2005-Jun-24 Fri
| 13.85
| 13.89
| 13.52
| 13.75
| 1,319,227
| ###
| ###
| ###
| 1.0 |
2005-Jun-23 Thu
| 13.75
| ###
| 13.72
| ###
|
|
| 87.4
| 87.4
| 0.0 |
2005-Jun-22 Wed
| 13.84
| ###
| ###
| 13.74
| 515,440
| 0
| 31.8
| 31.8
| ### |
2005-Jun-21 Tue
| 14.4
| 14.42
| ###
| ###
| 383,288
| ###
| ###
| ###
| 0.0 |
2005-Jun-20 Mon
| 14.55
| ###
| ###
| 14.57
| 1,040,048
| 0
| 73.5
| 73.5
| ### |
2005-Jun-17 Fri
| ###
| ###
| ###
| ###
| 908,174
| 0
| 80.8
| 80.8
| 0.0 |
2005-Jun-16 Thu
| ###
| 13.59
| ###
| 13.58
|
|
| 89.7
| 89.7
| ### |
2005-Jun-15 Wed
| ###
| ###
| 12.86
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-14 Tue
| 13.22
| ###
| ###
| ###
|
|
| 24.4
| 24.4
| 0.0 |
2005-Jun-10 Fri
| 12.89
| 13.22
| 12.85
| 13.2
|
|
| ###
| ###
| 0.9 |
2005-Jun-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jun-08 Wed
| ###
| ###
| ###
| ###
|
|
| 15.6
| 15.6
| 0.0 |
2005-Jun-07 Tue
| 13.88
| ###
| ###
| ###
| 352,949
| 0
| 17.7
| 17.7
| 0.0 |
2005-Jun-06 Mon
| ###
| 13.89
| ###
| 13.82
| 441,250
| 3,064,481
| ###
| ###
| 1.0 |
2005-Jun-03 Fri
| ###
| ###
| 13.4
| ###
| 616,954
| ###
| 29.9
| 29.9
| 0.0 |
2005-Jun-02 Thu
| ###
| 13.79
| 13.56
| ###
| 944,078
| ###
| ###
| ###
| 0.0 |
2005-Jun-01 Wed
| 13.53
| ###
| 13.51
| 13.52
|
|
| 30.6
| 30.6
| 1.0 |
2005-May-31 Tue
| 13.8
| 13.8
| 13.5
| 13.52
|
|
| 17.3
| 17.3
| 1.0 |
2005-May-30 Mon
| ###
| ###
| 13.8
| 13.8
| 176,342
| 1,216,759
| ###
| ###
| 1.0 |
2005-May-27 Fri
| ###
| ###
| ###
| ###
| 658,151
| 0
| 19.5
| 19.5
| 0.0 |
2005-May-26 Thu
| 13.88
| ###
| 13.75
| ###
| 250,247
| 1,720,448
| 81.7
| 81.7
| 0.0 |
2005-May-25 Wed
| ###
| ###
| 13.74
| 13.75
|
|
| ###
| ###
| 1.0 |
2005-May-24 Tue
| 14.22
| 14.29
| ###
| ###
| 500,148
| 3,573,557
| 26.4
| 26.4
| 0.0 |
2005-May-23 Mon
| ###
| ###
| 13.85
| ###
| 495,327
| ###
| 78.2
| 78.2
| 0.0 |
2005-May-20 Fri
| 14.28
| ###
| 13.76
| 13.76
|
|
| ###
| ###
| 1.0 |
2005-May-19 Thu
| 13.84
| ###
| 13.78
| ###
| 361,253
| ###
| ###
| ###
| 0.0 |
2005-May-18 Wed
| 13.72
| ###
| 13.43
| 13.49
| 326,286
| ###
| ###
| ###
| ### |
2005-May-17 Tue
| 13.85
| 13.87
| 13.41
| ###
| 294,952
| 4,023,145
| ###
| ###
| 0.0 |
2005-May-16 Mon
| ###
| ###
| 13.86
| 13.89
|
|
| ###
| ###
| 1.0 |
2005-May-13 Fri
| ###
| 14.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-12 Thu
| ###
| ###
| ###
| 14.24
|
|
| 26.0
| 26.0
| 1.0 |
2005-May-11 Wed
| ###
| 14.45
| 14.2
| ###
| 227,645
| ###
| ###
| ###
| 0.0 |
2005-May-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-May-09 Mon
| 14.85
| ###
| 14.71
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2005-May-06 Fri
| 14.85
| ###
| ###
| 14.8
| 430,486
| 0
| ###
| ###
| 1.1 |
2005-May-05 Thu
| 14.77
| 14.8
| 14.5
| 14.72
|
|
| ###
| ###
| ### |
2005-May-04 Wed
| 14.8
| ###
| 14.7
| 14.76
|
|
| 46.7
| 46.7
| 1.1 |
2005-May-03 Tue
| ###
| ###
| 14.5
| 14.8
| 279,084
| 2,023,359
| ###
| ###
| 1.1 |
2005-May-02 Mon
| ###
| 15.42
| 14.7
| 14.86
|
|
| 17.2
| 17.2
| ### |
2005-Apr-29 Fri
| ###
| ###
| 14.57
| ###
|
|
| 87.0
| 87.0
| 0.0 |
2005-Apr-28 Thu
| 14.53
| 14.8
| 14.52
| 14.8
| 377,678
| 5,536,759
| 85.7
| 85.7
| 1.1 |
2005-Apr-27 Wed
| 14.89
| 14.89
| ###
| ###
| 582,325
| ###
| ###
| ###
| 0.0 |
2005-Apr-26 Tue
| 15.45
| 15.45
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
2005-Apr-22 Fri
| 15.72
| 15.79
| ###
| 15.45
|
|
| ###
| ###
| ### |
2005-Apr-21 Thu
| ###
| ###
| 15.4
| 15.48
| 323,944
| ###
| ###
| ###
| 1.1 |
2005-Apr-20 Wed
| 16.45
| 16.58
| ###
| ###
| 271,179
| 2,248,073
| ###
| ###
| 0.0 |
2005-Apr-19 Tue
| ###
| ###
| ###
| ###
|
|
| 77.2
| 77.2
| 0.0 |
2005-Apr-18 Mon
| 15.5
| ###
| 15.4
| 15.56
| 259,074
| ###
| 75.9
| 75.9
| ### |
2005-Apr-15 Fri
| 16.5
| 16.5
| ###
| ###
| 682,683
| ###
| ###
| ###
| 0.0 |
2005-Apr-14 Thu
| ###
| ###
| 16.73
| 16.77
|
|
| 33.2
| 33.2
| 1.2 |
2005-Apr-13 Wed
| ###
| 17.23
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2005-Apr-12 Tue
| ###
| ###
| ###
| ###
| 84,323
| 0
| ###
| ###
| 0.0 |
2005-Apr-11 Mon
| ###
| ###
| 16.86
| ###
| 124,188
| ###
| ###
| ###
| 0.0 |
2005-Apr-08 Fri
| ###
| ###
| ###
| ###
| 244,321
| 0
| 72.3
| 72.3
| 0.0 |
2005-Apr-07 Thu
| ###
| ###
| 16.47
| ###
| 175,924
| ###
| ###
| ###
| 0.0 |
2005-Apr-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Apr-05 Tue
| ###
| 17.22
| ###
| ###
|
|
| 72.1
| 72.1
| 0.0 |
2005-Apr-04 Mon
| ###
| 17.23
| ###
| 17.22
|
|
| ###
| ###
| 1.2 |
2005-Apr-01 Fri
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2005-Mar-31 Thu
| 16.56
| ###
| 16.56
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-30 Wed
| 16.77
| 16.77
| 16.25
| 16.56
| 384,244
| ###
| 42.0
| 42.0
| 1.2 |
2005-Mar-29 Tue
| 17.4
| 17.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-24 Thu
| ###
| 17.58
| 17.22
| 17.49
| 246,084
| ###
| 84.7
| 84.7
| ### |
2005-Mar-23 Wed
| 17.84
| 17.84
| 17.25
| 17.45
| 348,243
| 6,109,923
| ###
| ###
| ### |
2005-Mar-22 Tue
| ###
| ###
| 17.87
| 17.87
|
|
| ###
| ###
| ### |
2005-Mar-21 Mon
| 18.24
| 18.29
| 17.7
| ###
| 278,486
| 5,011,355
| ###
| ###
| 0.0 |
2005-Mar-18 Fri
| 18.2
| 18.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-17 Thu
| ###
| ###
| 18.87
| ###
| 624,149
| 5,888,845
| 38.5
| 38.5
| 0.0 |
2005-Mar-16 Wed
| ###
| 19.25
| ###
| ###
| 361,427
| ###
| 72.0
| 72.0
| 0.0 |
2005-Mar-15 Tue
| ###
| ###
| 18.87
| ###
|
|
| ###
| ###
| 0.0 |
2005-Mar-14 Mon
| ###
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
2005-Mar-11 Fri
| ###
| 18.44
| ###
| 18.43
| 284,886
| 2,626,648
| 86.4
| 86.4
| ### |
2005-Mar-10 Thu
| 17.88
| ###
| 17.88
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2005-Mar-09 Wed
| ###
| ###
| 17.82
| 17.87
|
|
| ###
| ###
| ### |
2005-Mar-08 Tue
| ###
| ###
| ###
| ###
| 252,259
| 0
| ###
| ###
| 0.0 |
2005-Mar-07 Mon
| 17.87
| ###
| 17.85
| 17.89
|
|
| ###
| ###
| 1.3 |
2005-Mar-04 Fri
| 17.8
| 17.89
| 17.7
| 17.8
|
|
| ###
| ###
| ### |
2005-Mar-03 Thu
| ###
| ###
| 17.53
| ###
| 196,388
| 1,721,340
| 68.6
| 68.6
| 0.0 |
2005-Mar-02 Wed
| ###
| ###
| ###
| ###
| 228,524
| 0
| ###
| ###
| 0.0 |
2005-Mar-01 Tue
| ###
| 18.4
| ###
| ###
| 469,946
| ###
| 31.1
| 31.1
| 0.0 |
2005-Feb-28 Mon
| 17.5
| ###
| 17.48
| ###
|
|
| 89.3
| 89.3
| 0.0 |
2005-Feb-25 Fri
| ###
| ###
| ###
| 17.2
|
|
| 7.7
| 7.7
| 1.2 |
2005-Feb-24 Thu
| ###
| ###
| 17.85
| ###
| 235,323
| 2,100,257
| 78.6
| 78.6
| 0.0 |
2005-Feb-23 Wed
| ###
| ###
| 17.85
| ###
| 283,850
| ###
| 77.6
| 77.6
| 0.0 |
2005-Feb-22 Tue
| ###
| ###
| 17.85
| ###
| 259,873
| ###
| 82.3
| 82.3
| 0.0 |
2005-Feb-21 Mon
| ###
| ###
| 17.59
| 17.85
|
|
| 81.2
| 81.2
| 1.3 |
2005-Feb-18 Fri
| 17.4
| 17.89
| ###
| 17.5
| 126,481
| 1,131,372
| 74.0
| 74.0
| 1.3 |
2005-Feb-17 Thu
| 17.71
| 17.71
| 17.26
| 17.45
| 172,321
| ###
| 22.0
| 22.0
| ### |
2005-Feb-16 Wed
| 17.81
| ###
| 17.73
| 17.75
|
|
| 35.4
| 35.4
| 1.3 |
2005-Feb-15 Tue
| 17.83
| ###
| 17.7
| 17.7
|
|
| ###
| ###
| 1.3 |
2005-Feb-14 Mon
| 17.59
| ###
| 17.59
| 17.73
|
|
| 78.7
| 78.7
| ### |
2005-Feb-11 Fri
| ###
| 17.83
| 17.55
| 17.55
| 59,153
| ###
| 24.9
| 24.9
| ### |
2005-Feb-10 Thu
| 17.7
| 17.74
| 17.54
| ###
|
|
| 35.9
| 35.9
| 0.0 |
2005-Feb-09 Wed
| ###
| ###
| 17.72
| 17.84
|
|
| 22.0
| 22.0
| 1.3 |
2005-Feb-08 Tue
| ###
| ###
| ###
| ###
| 62,449
| 0
| 72.2
| 72.2
| 0.0 |
2005-Feb-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Feb-04 Fri
| ###
| ###
| 17.79
| 17.88
|
|
| 19.9
| 19.9
| 1.3 |
2005-Feb-03 Thu
| ###
| 18.26
| ###
| 18.21
|
|
| 68.6
| 68.6
| ### |
2005-Feb-02 Wed
| 18.2
| 18.26
| ###
| ###
| 289,288
| ###
| ###
| ###
| 0.0 |
2005-Feb-01 Tue
| ###
| 18.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-31 Mon
| 17.85
| ###
| 17.8
| ###
|
|
| ###
| ###
| 0.0 |
2005-Jan-28 Fri
| ###
| 17.82
| ###
| 17.78
| 170,627
| 1,520,286
| 77.8
| 77.8
| 1.3 |
2005-Jan-27 Thu
| 17.5
| 17.8
| 17.5
| 17.58
| 153,742
| 2,713,546
| ###
| ###
| 1.3 |
2005-Jan-25 Tue
| 17.22
| 17.55
| 17.22
| 17.5
| 118,282
| ###
| 84.6
| 84.6
| 1.3 |
2005-Jan-24 Mon
| ###
| ###
| ###
| 17.27
| 126,953
| 0
| 34.6
| 34.6
| ### |
2005-Jan-21 Fri
| 17.4
| 17.46
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2005-Jan-20 Thu
| 17.4
| 17.5
| ###
| 17.4
|
|
| 72.4
| 72.4
| 1.2 |
2005-Jan-19 Wed
| 17.5
| ###
| 17.45
| 17.5
| 179,941
| 1,569,985
| 75.6
| 75.6
| 1.3 |
2005-Jan-18 Tue
| 17.78
| 17.78
| ###
| 17.41
| 151,022
| 1,342,585
| ###
| ###
| ### |
2005-Jan-17 Mon
| 17.84
| ###
| 17.71
| 17.78
| 185,681
| ###
| ###
| ###
| 1.3 |
2005-Jan-14 Fri
| ###
| 17.76
| 17.55
| 17.76
|
|
| 79.2
| 79.2
| 1.3 |
2005-Jan-13 Thu
| ###
| 17.59
| ###
| 17.45
| 154,420
| 1,358,123
| 76.2
| 76.2
| ### |
2005-Jan-12 Wed
| 17.45
| 17.45
| 17.22
| 17.25
| 165,645
| 2,871,456
| 22.3
| 22.3
| 1.2 |
2005-Jan-11 Tue
| ###
| 17.51
| ###
| 17.5
|
|
| 76.2
| 76.2
| 1.3 |
2005-Jan-10 Mon
| ###
| 17.43
| ###
| 17.43
|
|
| ###
| ###
| 1.2 |
2005-Jan-07 Fri
| ###
| 17.41
| ###
| 17.21
|
|
| 76.6
| 76.6
| ### |
2005-Jan-06 Thu
| ###
| ###
| ###
| ###
|
|
| 10.6
| 10.6
| 0.0 |
2005-Jan-05 Wed
| 17.8
| 17.8
| ###
| 17.4
| 178,143
| 1,585,472
| 12.6
| 12.6
| 1.2 |
2005-Jan-04 Tue
| 17.8
| ###
| 17.73
| ###
| 128,547
| ###
| ###
| ###
| 0.0 |
2004-Dec-31 Fri
| ###
| ###
| 17.71
| 17.8
| 78,780
| ###
| ###
| ###
| ### |
2004-Dec-30 Thu
| ###
| ###
| ###
| ###
| 154,251
| 0
| 67.9
| 67.9
| 0.0 |
2004-Dec-29 Wed
| 17.82
| ###
| 17.78
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-Dec-24 Fri
| 17.5
| 17.75
| 17.5
| 17.75
|
|
| ###
| ###
| 1.3 |
2004-Dec-23 Thu
| ###
| 17.71
| 17.59
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-22 Wed
| 17.46
| ###
| 17.42
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-21 Tue
| 17.25
| 17.47
| 17.25
| 17.46
| 192,922
| 3,349,125
| 79.4
| 79.4
| 1.2 |
2004-Dec-20 Mon
| ###
| ###
| ###
| ###
| 120,782
| 0
| ###
| ###
| 0.0 |
2004-Dec-17 Fri
| ###
| ###
| 16.8
| ###
| 286,188
| 2,403,979
| 67.5
| 67.5
| 0.0 |
2004-Dec-16 Thu
| ###
| ###
| 16.83
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-15 Wed
| ###
| 16.83
| 16.25
| 16.83
|
|
| ###
| ###
| 1.2 |
2004-Dec-14 Tue
| ###
| ###
| ###
| 16.26
|
|
| ###
| ###
| ### |
2004-Dec-13 Mon
| ###
| ###
| 15.81
| ###
| 527,027
| 4,166,148
| ###
| ###
| 0.0 |
2004-Dec-10 Fri
| 16.22
| 16.23
| 15.85
| ###
| 476,389
| 7,641,279
| ###
| ###
| 0.0 |
2004-Dec-09 Thu
| 16.25
| ###
| ###
| ###
|
|
| 75.7
| 75.7
| 0.0 |
2004-Dec-08 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-07 Tue
| 17.72
| 17.74
| 17.44
| 17.5
| 166,384
| ###
| ###
| ###
| 1.3 |
2004-Dec-06 Mon
| ###
| ###
| 17.55
| 17.8
| 263,551
| ###
| 28.8
| 28.8
| ### |
2004-Dec-03 Fri
| 17.8
| ###
| 17.78
| ###
|
|
| ###
| ###
| 0.0 |
2004-Dec-02 Thu
| 17.75
| 17.84
| 17.72
| 17.8
|
|
| ###
| ###
| ### |
2004-Dec-01 Wed
| 17.78
| 17.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-30 Tue
| 17.83
| ###
| 17.78
| 17.88
| 886,326
| ###
| ###
| ###
| 1.3 |
2004-Nov-29 Mon
| 17.79
| ###
| 17.79
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-26 Fri
| 17.5
| 17.85
| 17.5
| 17.77
|
|
| ###
| ###
| ### |
2004-Nov-25 Thu
| ###
| 17.5
| 17.29
| 17.49
| 236,689
| ###
| 73.8
| 73.8
| ### |
2004-Nov-24 Wed
| ###
| 17.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-23 Tue
| 16.71
| ###
| 16.71
| ###
|
|
| 87.8
| 87.8
| 0.0 |
2004-Nov-22 Mon
| ###
| ###
| 16.51
| 16.7
| 334,742
| ###
| 17.8
| 17.8
| 1.2 |
2004-Nov-19 Fri
| ###
| 17.22
| ###
| 17.21
| 199,155
| 1,714,724
| 70.9
| 70.9
| ### |
2004-Nov-18 Thu
| 17.2
| 17.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-17 Wed
| 16.88
| 17.22
| 16.8
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-16 Tue
| ###
| 16.82
| ###
| 16.81
| 100,821
| ###
| 79.8
| 79.8
| ### |
2004-Nov-15 Mon
| 16.5
| ###
| 16.46
| ###
|
|
| ###
| ###
| 0.0 |
2004-Nov-12 Fri
| ###
| 16.5
| ###
| 16.5
| 275,771
| ###
| 76.7
| 76.7
| 1.2 |
2004-Nov-11 Thu
| 16.25
| 16.45
| ###
| ###
| 345,556
| ###
| 69.1
| 69.1
| 0.0 |
2004-Nov-10 Wed
| ###
| ###
| ###
| 16.25
|
|
| 29.5
| 29.5
| ### |
2004-Nov-09 Tue
| ###
| 16.4
| 16.28
| ###
| 277,786
| 4,539,023
| 33.2
| 33.2
| 0.0 |
2004-Nov-08 Mon
| ###
| 16.72
| ###
| ###
|
|
| 18.4
| 18.4
| 0.0 |
2004-Nov-05 Fri
| 16.81
| 16.88
| 16.5
| ###
| 276,288
| 4,611,246
| 26.4
| 26.4
| 0.0 |
2004-Nov-04 Thu
| ###
| ###
| ###
| ###
| 296,156
| 0
| 86.6
| 86.6
| 0.0 |
2004-Nov-03 Wed
| 15.81
| ###
| 15.81
| ###
| 447,071
| ###
| 83.0
| 83.0
| 0.0 |
2004-Nov-02 Tue
| 15.5
| 15.79
| 15.45
| 15.7
| 221,971
| 3,467,187
| 83.1
| 83.1
| ### |
2004-Nov-01 Mon
| ###
| 15.58
| ###
| 15.5
|
|
| 82.4
| 82.4
| 1.1 |
2004-Oct-29 Fri
| 15.55
| 15.55
| ###
| ###
| 163,449
| ###
| ###
| ###
| 0.0 |
2004-Oct-28 Thu
| 15.58
| 15.75
| 15.51
| 15.57
| 173,455
| ###
| 30.6
| 30.6
| 1.1 |
2004-Oct-27 Wed
| ###
| ###
| ###
| 15.56
|
|
| 80.2
| 80.2
| ### |
2004-Oct-26 Tue
| ###
| 15.4
| ###
| 15.24
|
|
| 74.6
| 74.6
| 1.1 |
2004-Oct-25 Mon
| ###
| 15.26
| ###
| ###
| 230,744
| 1,760,576
| ###
| ###
| 0.0 |
2004-Oct-22 Fri
| ###
| ###
| 14.7
| 14.85
| 326,641
| ###
| 24.1
| 24.1
| ### |
2004-Oct-21 Thu
| 14.8
| ###
| 14.7
| 14.82
| 324,984
| ###
| ###
| ###
| 1.1 |
2004-Oct-20 Wed
| 14.7
| 14.7
| 14.29
| ###
| 231,941
| 3,361,984
| ###
| ###
| 0.0 |
2004-Oct-19 Tue
| 14.42
| 14.75
| 14.42
| ###
|
|
| 83.8
| 83.8
| 0.0 |
2004-Oct-18 Mon
| 14.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Oct-15 Fri
| ###
| ###
| 13.4
| ###
| 344,077
| ###
| ###
| ###
| 0.0 |
2004-Oct-14 Thu
| ###
| ###
| 13.41
| ###
|
|
| 17.4
| 17.4
| 0.0 |
2004-Oct-13 Wed
| ###
| 14.58
| 14.2
| 14.54
|
|
| ###
| ###
| 1.0 |
2004-Oct-12 Tue
| ###
| 14.49
| ###
| 14.47
|
|
| ###
| ###
| ### |
2004-Oct-11 Mon
| ###
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2004-Oct-08 Fri
| 14.41
| 14.41
| ###
| 14.4
|
|
| ###
| ###
| 1.0 |
2004-Oct-07 Thu
| 14.25
| 14.45
| 14.25
| 14.41
| 162,824
| 2,336,524
| 77.7
| 77.7
| ### |
2004-Oct-06 Wed
| 14.55
| 14.59
| 14.24
| 14.25
|
|
| 16.3
| 16.3
| 1.0 |
2004-Oct-05 Tue
| ###
| 14.49
| ###
| 14.49
| 174,085
| 1,261,245
| ###
| ###
| ### |
2004-Oct-04 Mon
| ###
| ###
| ###
| ###
| 115,721
| 0
| ###
| ###
| 0.0 |
2004-Oct-01 Fri
| 13.75
| ###
| 13.59
| 13.85
| 268,823
| 1,826,652
| ###
| ###
| ### |
2004-Sep-30 Thu
| ###
| 13.85
| ###
| 13.75
| 380,429
| 2,634,470
| 89.2
| 89.2
| 1.0 |
2004-Sep-29 Wed
| 13.24
| 13.4
| 13.24
| ###
|
|
| 68.8
| 68.8
| 0.0 |
2004-Sep-28 Tue
| ###
| 13.21
| ###
| 13.21
|
|
| 84.4
| 84.4
| ### |
2004-Sep-27 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-24 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Sep-23 Thu
| ###
| ###
| ###
| ###
|
|
| 75.8
| 75.8
| 0.0 |
2004-Sep-22 Wed
| 13.25
| ###
| ###
| ###
| 186,748
| 0
| 17.1
| 17.1
| 0.0 |
2004-Sep-21 Tue
| 13.2
| 13.45
| ###
| 13.25
|
|
| 69.6
| 69.6
| ### |
2004-Sep-20 Mon
| 12.4
| ###
| 12.4
| ###
| 972,786
| 6,031,273
| ###
| ###
| 0.0 |
2004-Sep-17 Fri
| 12.7
| 12.77
| ###
| 12.71
|
|
| ###
| ###
| 0.9 |
2004-Sep-16 Thu
| 12.44
| ###
| 12.43
| ###
| 695,385
| ###
| ###
| ###
| 0.0 |
2004-Sep-15 Wed
| 12.56
| 12.57
| 12.42
| 12.45
|
|
| ###
| ###
| ### |
2004-Sep-14 Tue
| ###
| ###
| 12.55
| 12.59
|
|
| ###
| ###
| ### |
2004-Sep-13 Mon
| ###
| 12.7
| 12.55
| ###
|
|
| 69.0
| 69.0
| 0.0 |
2004-Sep-10 Fri
| 12.58
| ###
| 12.52
| 12.55
|
|
| 29.1
| 29.1
| ### |
2004-Sep-09 Thu
| 12.48
| ###
| 12.48
| 12.5
|
|
| 71.4
| 71.4
| 0.9 |
2004-Sep-08 Wed
| 12.45
| 12.5
| 12.45
| 12.45
| 223,952
| ###
| ###
| ###
| ### |
2004-Sep-07 Tue
| 12.4
| 12.43
| ###
| 12.41
|
|
| ###
| ###
| ### |
2004-Sep-06 Mon
| ###
| 12.41
| 12.25
| 12.4
| 322,572
| ###
| 78.5
| 78.5
| 0.9 |
2004-Sep-03 Fri
| ###
| ###
| ###
| 12.2
|
|
| ###
| ###
| ### |
2004-Sep-02 Thu
| 12.58
| 12.58
| ###
| ###
| 361,650
| 2,274,778
| 15.3
| 15.3
| 0.0 |
2004-Sep-01 Wed
| 12.44
| ###
| 12.44
| 12.5
|
|
| ###
| ###
| 0.9 |
2004-Aug-31 Tue
| 12.55
| 12.55
| 12.4
| 12.43
| 156,770
| ###
| 26.1
| 26.1
| 0.9 |
2004-Aug-30 Mon
| 12.79
| 12.79
| 12.56
| 12.56
| 189,245
| 2,398,680
| ###
| ###
| 0.9 |
2004-Aug-27 Fri
| ###
| 12.8
| 12.57
| 12.8
|
|
| 79.6
| 79.6
| 0.9 |
2004-Aug-26 Thu
| 12.5
| ###
| 12.45
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-25 Wed
| 12.59
| 12.59
| 12.4
| 12.48
|
|
| ###
| ###
| ### |
2004-Aug-24 Tue
| ###
| ###
| 12.42
| 12.5
| 461,681
| ###
| ###
| ###
| 0.9 |
2004-Aug-23 Mon
| 12.29
| 12.5
| 12.2
| 12.5
| 282,449
| 3,488,245
| 81.9
| 81.9
| 0.9 |
2004-Aug-20 Fri
| ###
| ###
| ###
| ###
|
|
| 89.6
| 89.6
| 0.0 |
2004-Aug-19 Thu
| 11.86
| ###
| 11.86
| ###
| 246,049
| 1,459,070
| 70.4
| 70.4
| 0.0 |
2004-Aug-18 Wed
| ###
| ###
| 11.86
| 11.86
|
|
| ###
| ###
| 0.8 |
2004-Aug-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-16 Mon
| ###
| ###
| ###
| ###
| 47,925
| 0
| ###
| ###
| 0.0 |
2004-Aug-13 Fri
| ###
| ###
| ###
| ###
|
|
| 25.0
| 25.0
| 0.0 |
2004-Aug-12 Thu
| ###
| 12.2
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2004-Aug-11 Wed
| ###
| 12.2
| ###
| 12.2
|
|
| 77.7
| 77.7
| ### |
2004-Aug-10 Tue
| ###
| ###
| ###
| ###
| 87,881
| 0
| 29.1
| 29.1
| 0.0 |
2004-Aug-09 Mon
| ###
| ###
| ###
| ###
|
|
| 84.0
| 84.0
| 0.0 |
2004-Aug-06 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Aug-05 Thu
| ###
| ###
| ###
| 12.24
| 208,270
| 0
| ###
| ###
| 0.9 |
2004-Aug-04 Wed
| ###
| ###
| ###
| ###
| 163,822
| 0
| ###
| ###
| 0.0 |
2004-Aug-03 Tue
| 12.5
| 12.5
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
2004-Aug-02 Mon
| 12.55
| 12.55
| ###
| 12.43
|
|
| ###
| ###
| 0.9 |
2004-Jul-30 Fri
| ###
| 12.53
| ###
| 12.52
|
|
| ###
| ###
| 0.9 |
2004-Jul-29 Thu
| ###
| ###
| 11.88
| ###
| 211,988
| ###
| ###
| ###
| 0.0 |
2004-Jul-28 Wed
| ###
| ###
| 11.88
| 11.88
|
|
| 14.3
| 14.3
| 0.8 |
2004-Jul-27 Tue
| 11.87
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-26 Mon
| ###
| ###
| 11.71
| 11.79
|
|
| ###
| ###
| 0.8 |
2004-Jul-23 Fri
| 12.24
| 12.24
| ###
| ###
| 144,449
| 884,027
| 27.6
| 27.6
| 0.0 |
2004-Jul-22 Thu
| ###
| 12.21
| ###
| 12.21
|
|
| 83.5
| 83.5
| 0.9 |
2004-Jul-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-20 Tue
| ###
| 12.23
| ###
| ###
| 382,973
| 2,341,879
| 80.6
| 80.6
| 0.0 |
2004-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
2004-Jul-16 Fri
| ###
| ###
| ###
| ###
| 212,483
| 0
| 27.9
| 27.9
| 0.0 |
2004-Jul-15 Thu
| 11.85
| ###
| 11.84
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-14 Wed
| 12.25
| 12.25
| 11.8
| ###
| 183,521
| 2,206,840
| ###
| ###
| 0.0 |
2004-Jul-13 Tue
| ###
| 12.27
| ###
| 12.27
|
|
| ###
| ###
| ### |
2004-Jul-12 Mon
| ###
| ###
| 11.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-09 Fri
| 11.88
| ###
| 11.76
| ###
| 657,373
| 3,865,353
| 68.7
| 68.7
| 0.0 |
2004-Jul-08 Thu
| ###
| ###
| 11.82
| ###
| 81,547
| 481,942
| 73.1
| 73.1
| 0.0 |
2004-Jul-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-06 Tue
| ###
| ###
| ###
| ###
| 843,240
| 0
| ###
| ###
| 0.0 |
2004-Jul-05 Mon
| 11.58
| ###
| 11.58
| ###
| 141,172
| 817,385
| ###
| ###
| 0.0 |
2004-Jul-02 Fri
| 11.4
| ###
| 11.4
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jul-01 Thu
| 11.4
| 11.46
| ###
| 11.46
| 276,624
| 1,585,055
| 70.8
| 70.8
| 0.8 |
2004-Jun-30 Wed
| 11.29
| 11.46
| 11.25
| 11.46
| 303,781
| ###
| ###
| ###
| 0.8 |
2004-Jun-29 Tue
| 11.29
| ###
| 11.25
| 11.29
|
|
| 70.2
| 70.2
| ### |
2004-Jun-28 Mon
| 11.45
| 11.45
| 11.28
| ###
| 57,179
| ###
| ###
| ###
| 0.0 |
2004-Jun-25 Fri
| 11.48
| 11.55
| 11.41
| 11.47
| 576,925
| ###
| ###
| ###
| ### |
2004-Jun-24 Thu
| ###
| 11.44
| 11.25
| 11.44
| 361,843
| ###
| 83.4
| 83.4
| 0.8 |
2004-Jun-23 Wed
| ###
| ###
| ###
| ###
| 606,076
| 0
| 71.5
| 71.5
| 0.0 |
2004-Jun-22 Tue
| ###
| ###
| 11.25
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jun-21 Mon
| ###
| ###
| 11.26
| ###
| 658,481
| 3,707,248
| 75.0
| 75.0
| 0.0 |
2004-Jun-18 Fri
| ###
| ###
| ###
| ###
| 519,886
| 0
| 87.8
| 87.8
| 0.0 |
2004-Jun-17 Thu
| 10.75
| ###
| 10.75
| 10.86
| 1,293,275
| 6,951,353
| 77.3
| 77.3
| 0.8 |
2004-Jun-16 Wed
| 10.46
| 10.7
| 10.45
| 10.7
|
|
| ###
| ###
| 0.8 |
2004-Jun-15 Tue
| 10.53
| 10.53
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2004-Jun-14 Mon
| 10.55
| ###
| 10.51
| 10.55
|
|
| 71.8
| 71.8
| ### |
2004-Jun-11 Fri
| 10.55
| ###
| 10.51
| 10.55
|
|
| 71.9
| 71.9
| ### |
2004-Jun-10 Thu
| 10.48
| 10.58
| 10.48
| 10.5
|
|
| 72.4
| 72.4
| 0.8 |
2004-Jun-09 Wed
| 10.42
| 10.48
| 10.42
| 10.46
| 380,780
| 3,979,150
| 77.8
| 77.8
| 0.7 |
2004-Jun-08 Tue
| 10.5
| 10.5
| 10.4
| 10.43
| 471,720
| 4,929,474
| ###
| ###
| 0.7 |
2004-Jun-07 Mon
| 10.48
| ###
| 10.47
| 10.49
|
|
| ###
| ###
| ### |
2004-Jun-04 Fri
| ###
| ###
| 10.41
| 10.44
|
|
| ###
| ###
| 0.7 |
2004-Jun-03 Thu
| ###
| ###
| ###
| ###
| 232,351
| 0
| ###
| ###
| 0.0 |
2004-Jun-02 Wed
| 10.75
| ###
| 10.75
| 10.8
| 330,988
| ###
| ###
| ###
| ### |
2004-Jun-01 Tue
| ###
| ###
| 10.73
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-May-31 Mon
| ###
| ###
| 10.86
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-28 Fri
| 10.74
| ###
| 10.74
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2004-May-27 Thu
| 10.51
| 10.77
| 10.51
| ###
| 165,750
| 1,763,580
| ###
| ###
| 0.0 |
2004-May-26 Wed
| 10.48
| ###
| 10.45
| 10.49
|
|
| ###
| ###
| ### |
2004-May-25 Tue
| ###
| ###
| ###
| 10.49
| 632,141
| 0
| ###
| ###
| ### |
2004-May-24 Mon
| ###
| ###
| 10.78
| 10.8
| 189,085
| ###
| ###
| ###
| ### |
2004-May-21 Fri
| 10.84
| 10.89
| 10.79
| 10.89
|
|
| ###
| ###
| 0.8 |
2004-May-20 Thu
| ###
| ###
| ###
| 10.8
| 698,271
| 0
| 83.8
| 83.8
| ### |
2004-May-19 Wed
| ###
| 10.75
| 10.59
| 10.71
| 1,756,229
| ###
| ###
| ###
| ### |
2004-May-18 Tue
| 10.85
| 10.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-17 Mon
| 10.88
| ###
| 10.86
| 10.88
|
|
| ###
| ###
| 0.8 |
2004-May-14 Fri
| ###
| ###
| 10.88
| 10.88
|
|
| ###
| ###
| 0.8 |
2004-May-13 Thu
| ###
| ###
| 10.86
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2004-May-12 Wed
| ###
| ###
| ###
| ###
| 161,143
| 0
| ###
| ###
| 0.0 |
2004-May-11 Tue
| 10.49
| ###
| 10.4
| ###
| 215,883
| ###
| 96.1
| 96.1
| 0.0 |
2004-May-10 Mon
| 10.79
| 10.85
| ###
| ###
| 133,471
| 724,080
| ###
| ###
| 0.0 |
2004-May-07 Fri
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-06 Thu
| 11.29
| 11.29
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-May-05 Wed
| ###
| ###
| 11.28
| 11.29
| 193,878
| 1,093,471
| 28.0
| 28.0
| ### |
2004-May-04 Tue
| ###
| 11.48
| ###
| ###
| 564,554
| ###
| ###
| ###
| 0.0 |
2004-May-03 Mon
| 11.4
| 11.4
| 11.27
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-30 Fri
| 11.27
| 11.5
| ###
| 11.42
| 320,477
| 1,842,742
| ###
| ###
| 0.8 |
2004-Apr-29 Thu
| 11.8
| 11.8
| 11.23
| ###
| 769,688
| 8,862,957
| ###
| ###
| 0.0 |
2004-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-27 Tue
| ###
| ###
| 11.85
| ###
|
|
| 74.4
| 74.4
| 0.0 |
2004-Apr-26 Mon
| ###
| ###
| ###
| ###
| 78,544
| 0
| 28.0
| 28.0
| 0.0 |
2004-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 69.3
| 69.3
| 0.0 |
2004-Apr-22 Thu
| 11.84
| ###
| 11.75
| 11.75
|
|
| ###
| ###
| ### |
2004-Apr-21 Wed
| ###
| 11.43
| ###
| 11.43
| 438,547
| ###
| ###
| ###
| ### |
2004-Apr-20 Tue
| 11.25
| ###
| ###
| ###
| 376,845
| 0
| 26.1
| 26.1
| 0.0 |
2004-Apr-19 Mon
| ###
| ###
| ###
| 11.24
| 205,075
| 0
| 78.1
| 78.1
| 0.8 |
2004-Apr-16 Fri
| 11.25
| 11.25
| ###
| ###
| 264,785
| ###
| ###
| ###
| 0.0 |
2004-Apr-15 Thu
| 11.49
| 11.5
| ###
| 11.27
| 291,641
| ###
| ###
| ###
| ### |
2004-Apr-14 Wed
| 11.5
| 11.57
| 11.41
| 11.47
|
|
| 34.0
| 34.0
| ### |
2004-Apr-13 Tue
| ###
| 11.73
| 11.56
| ###
| 169,352
| ###
| ###
| ###
| 0.0 |
2004-Apr-08 Thu
| 11.71
| 11.71
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Apr-07 Wed
| 11.77
| 11.85
| 11.7
| 11.7
|
|
| 32.2
| 32.2
| 0.8 |
2004-Apr-06 Tue
| 11.79
| 11.79
| 11.75
| 11.76
|
|
| 36.6
| 36.6
| 0.8 |
2004-Apr-05 Mon
| 11.71
| 11.79
| ###
| ###
| 239,087
| ###
| ###
| ###
| 0.0 |
2004-Apr-02 Fri
| 11.72
| 11.76
| ###
| ###
| 407,341
| ###
| 25.0
| 25.0
| 0.0 |
2004-Apr-01 Thu
| 11.52
| 11.7
| 11.52
| ###
| 193,724
| ###
| ###
| ###
| 0.0 |
2004-Mar-31 Wed
| 11.55
| ###
| 11.55
| 11.57
|
|
| 69.2
| 69.2
| ### |
2004-Mar-30 Tue
| ###
| ###
| 11.52
| 11.52
|
|
| 17.6
| 17.6
| 0.8 |
2004-Mar-29 Mon
| 11.85
| 11.85
| ###
| ###
|
|
| 15.1
| 15.1
| 0.0 |
2004-Mar-26 Fri
| 11.75
| 11.86
| 11.75
| 11.82
| 222,785
| 2,629,976
| ###
| ###
| 0.8 |
2004-Mar-25 Thu
| ###
| 11.76
| ###
| 11.75
|
|
| 82.3
| 82.3
| ### |
2004-Mar-24 Wed
| 11.5
| ###
| 11.48
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-23 Tue
| 11.55
| 11.58
| 11.48
| 11.5
| 165,971
| 1,913,645
| 32.5
| 32.5
| ### |
2004-Mar-22 Mon
| 11.5
| 11.58
| 11.5
| 11.56
| 134,471
| ###
| 79.1
| 79.1
| 0.8 |
2004-Mar-19 Fri
| ###
| ###
| 11.78
| 11.87
| 180,344
| 1,062,226
| ###
| ###
| 0.8 |
2004-Mar-18 Thu
| ###
| 11.75
| ###
| 11.75
|
|
| 79.4
| 79.4
| ### |
2004-Mar-17 Wed
| 11.49
| 11.5
| ###
| 11.42
|
|
| ###
| ###
| 0.8 |
2004-Mar-16 Tue
| ###
| 11.7
| 11.45
| 11.47
| 341,924
| 3,957,770
| 24.1
| 24.1
| ### |
2004-Mar-15 Mon
| ###
| 11.75
| ###
| ###
|
|
| 74.6
| 74.6
| 0.0 |
2004-Mar-12 Fri
| 11.75
| 11.83
| ###
| ###
| 57,249
| 338,627
| ###
| ###
| 0.0 |
2004-Mar-11 Thu
| ###
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
2004-Mar-10 Wed
| ###
| ###
| ###
| ###
|
|
| 82.5
| 82.5
| 0.0 |
2004-Mar-09 Tue
| ###
| 11.75
| ###
| 11.72
|
|
| 73.8
| 73.8
| 0.8 |
2004-Mar-08 Mon
| 11.55
| ###
| 11.55
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-05 Fri
| 17.8
| 17.89
| 17.7
| 17.8
|
|
| 69.1
| 69.1
| ### |
2004-Mar-04 Thu
| ###
| ###
| ###
| ###
|
|
| 11.7
| 11.7
| 0.0 |
2004-Mar-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Mar-02 Tue
| ###
| 12.22
| ###
| 12.22
|
|
| 86.4
| 86.4
| 0.9 |
2004-Mar-01 Mon
| 11.83
| ###
| 11.7
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-27 Fri
| 11.56
| ###
| ###
| ###
|
|
| 69.4
| 69.4
| 0.0 |
2004-Feb-26 Thu
| 11.75
| 11.75
| 11.53
| 11.54
| 122,845
| ###
| ###
| ###
| 0.8 |
2004-Feb-25 Wed
| 11.74
| 11.82
| 11.72
| 11.75
|
|
| 72.0
| 72.0
| ### |
2004-Feb-24 Tue
| ###
| 11.72
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2004-Feb-23 Mon
| ###
| 11.7
| ###
| ###
| 105,741
| 618,584
| 73.5
| 73.5
| 0.0 |
2004-Feb-20 Fri
| 11.7
| 11.71
| ###
| ###
| 100,445
| ###
| 28.0
| 28.0
| 0.0 |
2004-Feb-19 Thu
| 11.56
| 11.73
| 11.54
| ###
| 96,855
| ###
| 75.5
| 75.5
| 0.0 |
2004-Feb-18 Wed
| 11.75
| 11.75
| 11.54
| 11.54
| 335,354
| ###
| 15.9
| 15.9
| 0.8 |
2004-Feb-17 Tue
| 11.49
| 11.76
| 11.45
| 11.76
|
|
| 84.9
| 84.9
| 0.8 |
2004-Feb-16 Mon
| 11.48
| 11.55
| 11.46
| 11.55
|
|
| 75.3
| 75.3
| 0.8 |
2004-Feb-13 Fri
| 11.4
| 11.5
| 11.4
| 11.5
| 82,754
| ###
| 76.1
| 76.1
| ### |
2004-Feb-12 Thu
| 11.5
| 11.55
| ###
| 11.4
| 519,288
| 2,998,888
| ###
| ###
| 0.8 |
2004-Feb-11 Wed
| 11.45
| ###
| 11.4
| 11.53
|
|
| 73.7
| 73.7
| ### |
2004-Feb-10 Tue
| ###
| 11.46
| ###
| 11.45
| 650,754
| 3,728,820
| 86.1
| 86.1
| 0.8 |
2004-Feb-09 Mon
| 11.2
| 11.23
| ###
| ###
| 178,155
| 1,000,340
| 26.6
| 26.6
| 0.0 |
2004-Feb-06 Fri
| ###
| ###
| ###
| ###
|
|
| 66.4
| 66.4
| 0.0 |
2004-Feb-05 Thu
| 10.88
| 11.25
| 10.85
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-04 Wed
| 10.7
| ###
| ###
| 10.8
| 443,475
| 0
| ###
| ###
| ### |
2004-Feb-03 Tue
| 10.49
| 10.7
| 10.49
| ###
|
|
| ###
| ###
| 0.0 |
2004-Feb-02 Mon
| 10.41
| ###
| 10.41
| 10.57
|
|
| 84.3
| 84.3
| 0.8 |
2004-Jan-30 Fri
| 10.54
| 10.56
| 10.43
| 10.5
|
|
| ###
| ###
| 0.8 |
2004-Jan-29 Thu
| ###
| ###
| 10.55
| 10.55
| 266,373
| ###
| 27.3
| 27.3
| ### |
2004-Jan-28 Wed
| 10.8
| 10.82
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-Jan-27 Tue
| ###
| ###
| 10.83
| 10.83
|
|
| ###
| ###
| ### |
2004-Jan-23 Fri
| 10.8
| ###
| 10.79
| 10.84
| 260,850
| 1,407,285
| ###
| ###
| 0.8 |
2004-Jan-22 Thu
| ###
| 10.78
| ###
| 10.75
|
|
| ###
| ###
| 0.8 |
2004-Jan-21 Wed
| 10.53
| ###
| 10.52
| ###
|
|
| 77.0
| 77.0
| 0.0 |
2004-Jan-20 Tue
| 10.51
| ###
| 10.47
| 10.53
|
|
| 68.5
| 68.5
| 0.8 |
2004-Jan-19 Mon
| 10.49
| 10.55
| 10.42
| 10.51
|
|
| ###
| ###
| ### |
2004-Jan-16 Fri
| 10.48
| ###
| ###
| 10.4
| 139,358
| 0
| ###
| ###
| 0.7 |
2004-Jan-15 Thu
| 10.49
| 10.5
| 10.46
| 10.48
| 103,286
| ###
| ###
| ###
| 0.7 |
2004-Jan-14 Wed
| 10.5
| ###
| 10.42
| ###
| 282,342
| ###
| ###
| ###
| 0.0 |
2004-Jan-13 Tue
| 10.58
| 10.58
| 10.41
| 10.55
| 223,146
| ###
| 35.5
| 35.5
| ### |
2004-Jan-12 Mon
| ###
| 10.7
| 10.57
| 10.58
|
|
| ###
| ###
| 0.8 |
2004-Jan-09 Fri
| 10.78
| 10.78
| 10.72
| 10.74
| 136,521
| ###
| 31.2
| 31.2
| 0.8 |
2004-Jan-08 Thu
| ###
| 10.75
| ###
| 10.72
|
|
| 75.6
| 75.6
| 0.8 |
2004-Jan-07 Wed
| 10.76
| 10.8
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-06 Tue
| ###
| 10.82
| ###
| 10.8
| 244,182
| 1,321,024
| 79.1
| 79.1
| ### |
2004-Jan-05 Mon
| 10.7
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2004-Jan-02 Fri
| ###
| 10.7
| ###
| ###
| 74,788
| ###
| ###
| ###
| 0.0 |
2003-Dec-31 Wed
| ###
| 10.75
| ###
| 10.7
| 71,286
| ###
| ###
| ###
| 0.8 |
2003-Dec-30 Tue
| 10.75
| 10.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-29 Mon
| 10.75
| 10.75
| ###
| 10.74
| 22,885
| ###
| ###
| ###
| 0.8 |
2003-Dec-24 Wed
| 10.76
| 10.78
| ###
| 10.75
|
|
| 23.8
| 23.8
| 0.8 |
2003-Dec-23 Tue
| 10.8
| 10.8
| 10.7
| 10.75
|
|
| ###
| ###
| 0.8 |
2003-Dec-22 Mon
| 10.51
| ###
| 10.49
| 10.84
|
|
| ###
| ###
| 0.8 |
2003-Dec-19 Fri
| 10.45
| 10.54
| 10.45
| 10.47
| 205,982
| 2,161,781
| ###
| ###
| 0.7 |
2003-Dec-18 Thu
| ###
| 10.44
| 10.27
| ###
|
|
| 79.1
| 79.1
| 0.0 |
2003-Dec-17 Wed
| ###
| 10.29
| ###
| 10.25
| 149,057
| ###
| 83.1
| 83.1
| 0.7 |
2003-Dec-16 Tue
| 10.2
| 10.2
| ###
| ###
| 74,476
| 379,827
| 28.7
| 28.7
| 0.0 |
2003-Dec-15 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-12 Fri
| 10.2
| 10.2
| ###
| ###
| 178,986
| 912,828
| 17.5
| 17.5
| 0.0 |
2003-Dec-11 Thu
| 10.2
| 10.2
| ###
| ###
| 349,446
| 1,782,174
| 20.9
| 20.9
| 0.0 |
2003-Dec-10 Wed
| ###
| 10.24
| ###
| 10.2
| 200,475
| ###
| 87.5
| 87.5
| 0.7 |
2003-Dec-09 Tue
| ###
| ###
| ###
| ###
|
|
| 76.7
| 76.7
| 0.0 |
2003-Dec-08 Mon
| ###
| ###
| ###
| ###
| 377,651
| 0
| 71.8
| 71.8
| 0.0 |
2003-Dec-05 Fri
| ###
| ###
| ###
| ###
|
|
| 71.1
| 71.1
| 0.0 |
2003-Dec-04 Thu
| ###
| ###
| 9.88
| ###
|
|
| 75.1
| 75.1
| 0.0 |
2003-Dec-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-02 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Dec-01 Mon
| 10.25
| 10.25
| ###
| ###
|
|
| 29.9
| 29.9
| 0.0 |
2003-Nov-28 Fri
| ###
| ###
| 10.26
| 10.29
| 108,980
| ###
| 29.7
| 29.7
| ### |
2003-Nov-27 Thu
| ###
| ###
| 10.29
| 10.29
|
|
| ###
| ###
| ### |
2003-Nov-26 Wed
| ###
| ###
| 10.27
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-25 Tue
| ###
| 10.27
| ###
| 10.24
|
|
| ###
| ###
| ### |
2003-Nov-24 Mon
| ###
| ###
| ###
| ###
| 207,287
| 0
| 38.7
| 38.7
| 0.0 |
2003-Nov-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Nov-20 Thu
| ###
| ###
| ###
| ###
| 366,521
| 0
| 76.3
| 76.3
| 0.0 |
2003-Nov-19 Wed
| ###
| ###
| ###
| ###
|
|
| 30.2
| 30.2
| 0.0 |
2003-Nov-18 Tue
| ###
| ###
| ###
| ###
|
|
| 82.8
| 82.8
| 0.0 |
2003-Nov-17 Mon
| ###
| ###
| ###
| ###
| 152,487
| 0
| 35.1
| 35.1
| 0.0 |
2003-Nov-14 Fri
| ###
| ###
| ###
| ###
|
|
| 75.0
| 75.0
| 0.0 |
2003-Nov-13 Thu
| 9.71
| ###
| 9.55
| ###
| 446,083
| 2,130,046
| 86.8
| 86.8
| 0.0 |
2003-Nov-12 Wed
| ###
| ###
| 9.7
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-Nov-11 Tue
| ###
| 10.2
| ###
| ###
| 518,059
| ###
| 33.1
| 33.1
| 0.0 |
2003-Nov-10 Mon
| ###
| ###
| ###
| ###
|
|
| 78.3
| 78.3
| 0.0 |
2003-Nov-07 Fri
| 10.25
| 10.29
| ###
| ###
| 477,243
| ###
| 23.3
| 23.3
| 0.0 |
2003-Nov-06 Thu
| ###
| 10.29
| ###
| 10.29
| 257,352
| 1,324,076
| 82.9
| 82.9
| ### |
2003-Nov-05 Wed
| 10.28
| 10.28
| ###
| ###
| 360,745
| 1,854,229
| ###
| ###
| 0.0 |
2003-Nov-04 Tue
| 10.25
| ###
| 10.25
| 10.27
| 159,752
| 818,729
| 76.3
| 76.3
| ### |
2003-Nov-03 Mon
| 10.48
| 10.49
| ###
| ###
| 175,675
| ###
| 15.1
| 15.1
| 0.0 |
2003-Oct-31 Fri
| 10.48
| 10.48
| 10.25
| 10.46
|
|
| 37.3
| 37.3
| 0.7 |
2003-Oct-30 Thu
| ###
| 10.52
| ###
| 10.4
| 306,873
| 1,614,151
| 70.6
| 70.6
| 0.7 |
2003-Oct-29 Wed
| ###
| ###
| ###
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2003-Oct-28 Tue
| 10.2
| 10.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-27 Mon
| ###
| ###
| 10.21
| 10.23
|
|
| ###
| ###
| ### |
2003-Oct-24 Fri
| 10.79
| 10.79
| 10.4
| 10.4
|
|
| ###
| ###
| 0.7 |
2003-Oct-23 Thu
| 10.86
| ###
| 10.85
| ###
| 254,541
| 1,380,884
| ###
| ###
| 0.0 |
2003-Oct-22 Wed
| ###
| ###
| ###
| ###
|
|
| 71.4
| 71.4
| 0.0 |
2003-Oct-21 Tue
| ###
| ###
| 10.88
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-20 Mon
| ###
| ###
| 10.82
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2003-Oct-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-16 Thu
| 10.89
| ###
| 10.89
| ###
| 795,481
| ###
| 71.9
| 71.9
| 0.0 |
2003-Oct-15 Wed
| 10.85
| 10.89
| 10.81
| 10.88
|
|
| 72.4
| 72.4
| 0.8 |
2003-Oct-14 Tue
| 10.7
| 10.87
| 10.7
| 10.81
| 345,856
| 3,730,056
| 75.6
| 75.6
| 0.8 |
2003-Oct-13 Mon
| ###
| 10.56
| ###
| 10.55
|
|
| ###
| ###
| ### |
2003-Oct-10 Fri
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-09 Thu
| ###
| ###
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Oct-08 Wed
| 10.24
| ###
| 10.24
| ###
| 447,050
| ###
| 69.5
| 69.5
| 0.0 |
2003-Oct-07 Tue
| 10.28
| 10.28
| 10.2
| 10.2
|
|
| 27.2
| 27.2
| 0.7 |
2003-Oct-06 Mon
| 10.23
| ###
| 10.21
| 10.29
|
|
| ###
| ###
| ### |
2003-Oct-03 Fri
| 10.29
| ###
| 10.2
| 10.2
|
|
| 22.5
| 22.5
| 0.7 |
2003-Oct-02 Thu
| 10.29
| ###
| 10.25
| 10.29
|
|
| ###
| ###
| ### |
2003-Oct-01 Wed
| 10.4
| 10.4
| 10.26
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-30 Tue
| ###
| 10.4
| ###
| 10.4
| 317,884
| ###
| ###
| ###
| 0.7 |
2003-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| 26.3
| 26.3
| 0.0 |
2003-Sep-26 Fri
| 10.27
| ###
| 10.2
| 10.22
| 212,755
| 1,085,050
| 31.7
| 31.7
| 0.7 |
2003-Sep-25 Thu
| ###
| ###
| ###
| 10.2
|
|
| ###
| ###
| 0.7 |
2003-Sep-24 Wed
| ###
| ###
| 10.25
| 10.28
|
|
| 23.8
| 23.8
| 0.7 |
2003-Sep-23 Tue
| 10.5
| 10.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-22 Mon
| 10.85
| 10.85
| 10.5
| 10.5
| 155,675
| ###
| 13.5
| 13.5
| 0.8 |
2003-Sep-19 Fri
| ###
| ###
| 10.8
| ###
|
|
| 74.2
| 74.2
| 0.0 |
2003-Sep-18 Thu
| 10.79
| 10.8
| 10.72
| 10.74
|
|
| 31.6
| 31.6
| 0.8 |
2003-Sep-17 Wed
| ###
| 10.76
| ###
| 10.76
|
|
| 74.3
| 74.3
| 0.8 |
2003-Sep-16 Tue
| ###
| ###
| 10.56
| ###
|
|
| ###
| ###
| 0.0 |
2003-Sep-15 Mon
| ###
| 10.7
| 10.56
| ###
| 351,549
| ###
| 72.5
| 72.5
| 0.0 |
2003-Sep-12 Fri
| 10.56
| ###
| 10.55
| 10.56
|
|
| 69.9
| 69.9
| 0.8 |
2003-Sep-11 Thu
| 10.42
| 10.56
| 10.41
| 10.56
| 303,076
| 3,177,751
| ###
| ###
| 0.8 |
2003-Sep-10 Wed
| 10.5
| 10.56
| 10.44
| 10.44
|
|
| ###
| ###
| 0.7 |
2003-Sep-09 Tue
| 10.54
| 10.55
| 10.41
| 10.46
|
|
| ###
| ###
| 0.7 |
2003-Sep-08 Mon
| 10.4
| 10.57
| 10.4
| 10.54
| 131,223
| 1,375,873
| ###
| ###
| 0.8 |
2003-Sep-05 Fri
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2003-Sep-04 Thu
| ###
| 10.2
| ###
| ###
| 558,245
| 2,847,049
| ###
| ###
| 0.0 |
2003-Sep-03 Wed
| ###
| ###
| ###
| ###
| 281,974
| 0
| ###
| ###
| 0.0 |
2003-Sep-02 Tue
| ###
| ###
| 10.26
| ###
| 146,071
| 749,344
| ###
| ###
| 0.0 |
2003-Sep-01 Mon
| ###
| ###
| ###
| 10.26
|
|
| ###
| ###
| 0.7 |
2003-Aug-29 Fri
| ###
| ###
| ###
| ###
| 242,786
| 0
| 68.6
| 68.6
| 0.0 |
2003-Aug-28 Thu
| ###
| ###
| 9.8
| ###
|
|
| 23.0
| 23.0
| 0.0 |
2003-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-26 Tue
| 10.29
| ###
| ###
| ###
| 369,576
| 0
| 17.1
| 17.1
| 0.0 |
2003-Aug-25 Mon
| ###
| ###
| 10.29
| ###
| 696,140
| 3,581,640
| ###
| ###
| 0.0 |
2003-Aug-22 Fri
| ###
| ###
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
2003-Aug-21 Thu
| ###
| ###
| ###
| ###
|
|
| 82.3
| 82.3
| 0.0 |
2003-Aug-20 Wed
| ###
| 10.2
| ###
| ###
| 368,420
| 1,878,941
| 81.4
| 81.4
| 0.0 |
2003-Aug-19 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-18 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-15 Fri
| ###
| ###
| ###
| ###
| 38,870
| 0
| 23.5
| 23.5
| 0.0 |
2003-Aug-14 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-13 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Aug-12 Tue
| ###
| 10.22
| ###
| ###
|
|
| 29.7
| 29.7
| 0.0 |
2003-Aug-11 Mon
| ###
| 10.2
| ###
| ###
| 131,981
| ###
| 69.4
| 69.4
| 0.0 |
2003-Aug-08 Fri
| ###
| 10.21
| ###
| ###
|
|
| 25.1
| 25.1
| 0.0 |
2003-Aug-07 Thu
| ###
| ###
| ###
| ###
| 289,353
| 0
| ###
| ###
| 0.0 |
2003-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| 76.4
| 76.4
| 0.0 |
2003-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
2003-Aug-04 Mon
| ###
| ###
| 9.87
| ###
| 44,829
| ###
| 67.8
| 67.8
| 0.0 |
2003-Aug-01 Fri
| 9.76
| ###
| 9.75
| ###
|
|
| 78.1
| 78.1
| 0.0 |
2003-Jul-31 Thu
| ###
| 9.75
| ###
| 9.75
| 79,426
| ###
| ###
| ###
| ### |
2003-Jul-30 Wed
| 9.86
| ###
| 9.71
| 9.72
| 1,321,183
| 6,414,343
| 17.6
| 17.6
| 0.7 |
2003-Jul-29 Tue
| 9.76
| 9.85
| 9.76
| 9.85
| 386,848
| 3,793,044
| 76.4
| 76.4
| ### |
2003-Jul-28 Mon
| ###
| 9.78
| 9.55
| 9.75
| 333,476
| 3,223,045
| 79.8
| 79.8
| ### |
2003-Jul-25 Fri
| 9.46
| 9.57
| 9.46
| 9.51
|
|
| 69.0
| 69.0
| ### |
2003-Jul-24 Thu
| 9.41
| 9.54
| 9.4
| 9.46
| 74,441
| 704,956
| ###
| ###
| 0.7 |
2003-Jul-23 Wed
| 9.43
| 9.48
| ###
| 9.48
| 484,876
| ###
| ###
| ###
| 0.7 |
2003-Jul-22 Tue
| 9.56
| 9.56
| ###
| 9.44
| 129,953
| 621,175
| 24.5
| 24.5
| 0.7 |
2003-Jul-21 Mon
| ###
| ###
| 9.58
| ###
| 170,157
| 815,052
| ###
| ###
| 0.0 |
2003-Jul-18 Fri
| ###
| ###
| 9.5
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-17 Thu
| 9.44
| 9.7
| ###
| 9.7
|
|
| ###
| ###
| 0.7 |
2003-Jul-16 Wed
| ###
| 9.46
| ###
| 9.43
|
|
| ###
| ###
| ### |
2003-Jul-15 Tue
| ###
| ###
| ###
| ###
| 315,442
| 0
| ###
| ###
| 0.0 |
2003-Jul-14 Mon
| 8.87
| ###
| 8.87
| ###
|
|
| 67.5
| 67.5
| 0.0 |
2003-Jul-11 Fri
| 8.88
| ###
| 8.81
| 8.85
| 184,827
| ###
| 24.7
| 24.7
| 0.6 |
2003-Jul-10 Thu
| ###
| ###
| 8.87
| ###
| 364,074
| ###
| ###
| ###
| 0.0 |
2003-Jul-09 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-08 Tue
| ###
| 9
| ###
| ###
| 463,248
| ###
| 32.3
| 32.3
| 0.0 |
2003-Jul-07 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-04 Fri
| ###
| ###
| ###
| ###
| 318,388
| 0
| 29.8
| 29.8
| 0.0 |
2003-Jul-03 Thu
| 8.86
| ###
| 8.86
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jul-02 Wed
| ###
| 8.87
| ###
| 8.85
|
|
| ###
| ###
| 0.6 |
2003-Jul-01 Tue
| 8.77
| 8.77
| ###
| ###
| 513,758
| 2,252,828
| ###
| ###
| 0.0 |
2003-Jun-30 Mon
| 8.82
| 8.85
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Jun-27 Fri
| 8.82
| ###
| 8.82
| 8.89
| 255,254
| 1,125,670
| 72.9
| 72.9
| ### |
2003-Jun-25 Wed
| 8.85
| ###
| 8.82
| 8.87
|
|
| 72.4
| 72.4
| ### |
2003-Jun-24 Tue
| ###
| ###
| 8.85
| 8.85
| 373,029
| 1,650,653
| 27.5
| 27.5
| 0.6 |
2003-Jun-23 Mon
| 8.89
| ###
| 8.85
| ###
|
|
| 81.6
| 81.6
| 0.0 |
2003-Jun-20 Fri
| 8.75
| 8.89
| 8.72
| 8.89
| 147,857
| 1,301,880
| ###
| ###
| ### |
2003-Jun-19 Thu
| ###
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2003-Jun-18 Wed
| ###
| ###
| ###
| ###
|
|
| 29.8
| 29.8
| 0.0 |
2003-Jun-17 Tue
| ###
| ###
| ###
| ###
| 479,448
| 0
| ###
| ###
| 0.0 |
2003-Jun-16 Mon
| 8.52
| 8.58
| 8.48
| 8.58
| 221,724
| ###
| ###
| ###
| 0.6 |
2003-Jun-13 Fri
| ###
| 8.52
| ###
| 8.52
|
|
| 81.4
| 81.4
| 0.6 |
2003-Jun-12 Thu
| 8.4
| 8.47
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jun-11 Wed
| ###
| 8.44
| ###
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2003-Jun-10 Tue
| 8.47
| 8.47
| ###
| ###
|
|
| 25.7
| 25.7
| 0.0 |
2003-Jun-06 Fri
| 8.52
| 8.52
| 8.41
| 8.45
| 315,175
| 2,667,956
| 22.3
| 22.3
| ### |
2003-Jun-05 Thu
| 8.47
| 8.52
| 8.46
| 8.52
| 219,089
| ###
| 75.6
| 75.6
| 0.6 |
2003-Jun-04 Wed
| 8.48
| 8.48
| 8.43
| 8.46
| 213,546
| ###
| ###
| ###
| 0.6 |
2003-Jun-03 Tue
| 8.49
| 8.5
| 8.46
| 8.47
| 1,045,444
| ###
| 33.0
| 33.0
| ### |
2003-Jun-02 Mon
| 8.5
| 8.58
| 8.5
| 8.5
| 331,480
| ###
| 74.4
| 74.4
| 0.6 |
2003-May-30 Fri
| 8.45
| 8.55
| 8.41
| 8.48
| 110,858
| 940,075
| ###
| ###
| 0.6 |
2003-May-29 Thu
| ###
| 8.41
| ###
| 8.4
| 295,677
| 1,243,321
| ###
| ###
| ### |
2003-May-28 Wed
| 8.5
| 8.58
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-May-27 Tue
| 8.53
| 8.53
| 8.47
| 8.5
|
|
| 31.6
| 31.6
| 0.6 |
2003-May-26 Mon
| 8.47
| 8.53
| 8.45
| 8.53
| 110,048
| ###
| 75.7
| 75.7
| ### |
2003-May-23 Fri
| 8.42
| 8.49
| 8.41
| 8.41
|
|
| ###
| ###
| ### |
2003-May-22 Thu
| ###
| 8.46
| ###
| 8.4
|
|
| 77.0
| 77.0
| ### |
2003-May-21 Wed
| 8.43
| 8.49
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-20 Tue
| ###
| ###
| 8.41
| 8.49
|
|
| 21.8
| 21.8
| ### |
2003-May-19 Mon
| 8.52
| ###
| 8.51
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-16 Fri
| 8.5
| ###
| 8.47
| 8.5
|
|
| 72.3
| 72.3
| 0.6 |
2003-May-15 Thu
| ###
| ###
| 8.5
| 8.5
| 174,847
| ###
| ###
| ###
| 0.6 |
2003-May-14 Wed
| 8.76
| 8.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-13 Tue
| ###
| ###
| 8.8
| 8.8
|
|
| 18.7
| 18.7
| 0.6 |
2003-May-12 Mon
| ###
| ###
| 8.89
| ###
| 221,558
| 984,825
| 71.9
| 71.9
| 0.0 |
2003-May-09 Fri
| ###
| 8.88
| ###
| 8.88
| 58,785
| ###
| 90.4
| 90.4
| 0.6 |
2003-May-08 Thu
| 8.71
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-May-07 Wed
| ###
| ###
| 8.72
| 8.72
|
|
| 16.3
| 16.3
| 0.6 |
2003-May-06 Tue
| 8.83
| ###
| 8.82
| ###
| 133,159
| ###
| ###
| ###
| 0.0 |
2003-May-05 Mon
| 8.83
| 8.85
| 8.79
| 8.85
| 97,121
| ###
| 72.0
| 72.0
| 0.6 |
2003-May-02 Fri
| 8.75
| 8.84
| 8.75
| 8.83
|
|
| 80.4
| 80.4
| ### |
2003-May-01 Thu
| 8.77
| 8.79
| 8.75
| 8.79
| 115,187
| 1,010,189
| 71.0
| 71.0
| 0.6 |
2003-Apr-30 Wed
| ###
| 8.79
| ###
| 8.75
| 283,573
| ###
| ###
| ###
| 0.6 |
2003-Apr-29 Tue
| 8.7
| 8.73
| ###
| 8.7
|
|
| 72.4
| 72.4
| ### |
2003-Apr-28 Mon
| 8.55
| 8.7
| 8.55
| 8.7
| 1,119,185
| 9,652,970
| ###
| ###
| ### |
2003-Apr-24 Thu
| ###
| ###
| 8.55
| 8.55
| 222,224
| ###
| ###
| ###
| ### |
2003-Apr-23 Wed
| 8.7
| 8.79
| 8.57
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2003-Apr-22 Tue
| 8.72
| 8.74
| ###
| 8.74
|
|
| ###
| ###
| 0.6 |
2003-Apr-17 Thu
| 8.55
| ###
| 8.51
| ###
| 106,970
| 455,157
| ###
| ###
| 0.0 |
2003-Apr-16 Wed
| 8.78
| 8.78
| 8.55
| 8.55
| 177,054
| 1,534,172
| 11.2
| 11.2
| ### |
2003-Apr-15 Tue
| 8.8
| 8.84
| 8.75
| 8.75
|
|
| ###
| ###
| 0.6 |
2003-Apr-14 Mon
| 8.84
| 8.85
| 8.77
| 8.81
|
|
| ###
| ###
| ### |
2003-Apr-11 Fri
| ###
| ###
| 8.76
| 8.84
|
|
| ###
| ###
| ### |
2003-Apr-10 Thu
| 8.88
| ###
| 8.8
| ###
| 508,140
| ###
| ###
| ###
| 0.0 |
2003-Apr-09 Wed
| 8.76
| ###
| 8.76
| ###
| 399,070
| 1,747,926
| 84.1
| 84.1
| 0.0 |
2003-Apr-08 Tue
| ###
| 8.77
| ###
| 8.76
| 406,783
| 1,783,743
| 80.8
| 80.8
| 0.6 |
2003-Apr-07 Mon
| 8.5
| 8.7
| 8.45
| ###
| 167,349
| ###
| ###
| ###
| 0.0 |
2003-Apr-04 Fri
| ###
| 8.45
| ###
| 8.45
|
|
| ###
| ###
| ### |
2003-Apr-03 Thu
| ###
| 8.42
| ###
| ###
| 90,471
| 380,882
| 90.1
| 90.1
| 0.0 |
2003-Apr-02 Wed
| ###
| 8.25
| ###
| ###
|
|
| 28.5
| 28.5
| 0.0 |
2003-Apr-01 Tue
| ###
| ###
| ###
| ###
| 225,484
| 0
| ###
| ###
| 0.0 |
2003-Mar-31 Mon
| 8.49
| 8.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-28 Fri
| 8.41
| 8.55
| 8.41
| 8.5
|
|
| 78.5
| 78.5
| 0.6 |
2003-Mar-27 Thu
| 8.28
| 8.51
| 8.28
| 8.51
|
|
| 90.7
| 90.7
| 0.6 |
2003-Mar-26 Wed
| 8.24
| ###
| ###
| ###
|
|
| 79.7
| 79.7
| 0.0 |
2003-Mar-25 Tue
| 8.23
| 8.25
| ###
| 8.22
|
|
| ###
| ###
| 0.6 |
2003-Mar-24 Mon
| ###
| ###
| ###
| ###
| 76,271
| 0
| 12.8
| 12.8
| 0.0 |
2003-Mar-21 Fri
| 8.48
| 8.48
| 8.42
| 8.48
| 93,147
| ###
| 67.7
| 67.7
| 0.6 |
2003-Mar-20 Thu
| 8.44
| 8.5
| ###
| 8.5
|
|
| 72.3
| 72.3
| 0.6 |
2003-Mar-19 Wed
| 8.4
| 8.49
| 8.4
| 8.4
|
|
| 69.3
| 69.3
| ### |
2003-Mar-18 Tue
| ###
| 8.46
| ###
| 8.4
|
|
| ###
| ###
| ### |
2003-Mar-17 Mon
| ###
| ###
| 8.24
| 8.24
| 190,646
| ###
| ###
| ###
| 0.6 |
2003-Mar-14 Fri
| ###
| 8.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Mar-13 Thu
| 8.21
| 8.4
| 8.21
| ###
| 99,253
| ###
| 87.2
| 87.2
| 0.0 |
2003-Mar-12 Wed
| 8.25
| ###
| 8.21
| 8.25
|
|
| ###
| ###
| ### |
2003-Mar-11 Tue
| ###
| 8.51
| 8.24
| 8.49
| 235,541
| 1,972,655
| ###
| ###
| ### |
2003-Mar-10 Mon
| 8.25
| ###
| 8.25
| ###
|
|
| 87.3
| 87.3
| 0.0 |
2003-Mar-07 Fri
| 8.47
| 8.48
| 8.24
| 8.24
| 190,073
| ###
| 14.5
| 14.5
| 0.6 |
2003-Mar-06 Thu
| 8.55
| 8.58
| 8.48
| 8.5
| 338,227
| 2,885,076
| 31.0
| 31.0
| 0.6 |
2003-Mar-05 Wed
| 8.7
| 8.72
| 8.51
| 8.51
|
|
| 15.7
| 15.7
| 0.6 |
2003-Mar-04 Tue
| ###
| 8.75
| ###
| 8.75
|
|
| ###
| ###
| 0.6 |
2003-Mar-03 Mon
| 8.55
| ###
| 8.55
| 8.59
|
|
| 76.7
| 76.7
| ### |
2003-Feb-28 Fri
| 8.58
| ###
| 8.52
| 8.55
| 274,872
| 1,170,954
| 31.4
| 31.4
| ### |
2003-Feb-27 Thu
| ###
| ###
| 8.55
| 8.59
| 313,383
| ###
| 32.4
| 32.4
| ### |
2003-Feb-26 Wed
| 8.55
| ###
| 8.55
| ###
| 374,256
| 1,599,944
| ###
| ###
| 0.0 |
2003-Feb-25 Tue
| 8.55
| 8.58
| 8.52
| 8.56
|
|
| ###
| ###
| ### |
2003-Feb-24 Mon
| 8.55
| ###
| 8.55
| 8.55
|
|
| ###
| ###
| ### |
2003-Feb-21 Fri
| ###
| ###
| 8.55
| 8.55
| 248,843
| ###
| ###
| ###
| ### |
2003-Feb-20 Thu
| 8.56
| ###
| 8.52
| ###
| 550,187
| ###
| 83.1
| 83.1
| 0.0 |
2003-Feb-19 Wed
| 8.53
| 8.59
| 8.52
| 8.59
| 670,483
| 5,735,982
| 78.2
| 78.2
| ### |
2003-Feb-18 Tue
| 8.55
| 8.58
| 8.47
| 8.49
| 167,974
| 1,431,978
| 24.5
| 24.5
| ### |
2003-Feb-17 Mon
| 8.5
| 8.59
| ###
| 8.5
| 303,877
| 1,305,151
| ###
| ###
| 0.6 |
2003-Feb-14 Fri
| 8.4
| 8.49
| 8.4
| 8.48
| 86,787
| ###
| 78.6
| 78.6
| 0.6 |
2003-Feb-13 Thu
| 8.5
| 8.56
| 8.4
| 8.4
|
|
| ###
| ###
| ### |
2003-Feb-12 Wed
| ###
| 8.55
| ###
| 8.55
|
|
| ###
| ###
| ### |
2003-Feb-11 Tue
| ###
| 8.42
| ###
| 8.4
|
|
| 83.0
| 83.0
| ### |
2003-Feb-10 Mon
| 8.57
| 8.57
| ###
| ###
| 377,748
| 1,618,650
| ###
| ###
| 0.0 |
2003-Feb-07 Fri
| ###
| ###
| 8.57
| ###
| 451,073
| 1,932,847
| 75.1
| 75.1
| 0.0 |
2003-Feb-06 Thu
| ###
| ###
| 8.57
| ###
|
|
| ###
| ###
| 0.0 |
2003-Feb-05 Wed
| 8.81
| 8.81
| 8.55
| ###
| 477,442
| ###
| ###
| ###
| 0.0 |
2003-Feb-04 Tue
| ###
| 8.8
| ###
| 8.8
|
|
| ###
| ###
| 0.6 |
2003-Feb-03 Mon
| 8.75
| 8.79
| ###
| ###
| 434,376
| 1,909,082
| ###
| ###
| 0.0 |
2003-Jan-31 Fri
| ###
| ###
| 8.76
| 8.8
| 1,045,121
| 4,577,629
| 20.6
| 20.6
| 0.6 |
2003-Jan-30 Thu
| ###
| ###
| 8.86
| ###
|
|
| 22.2
| 22.2
| 0.0 |
2003-Jan-29 Wed
| ###
| ###
| ###
| ###
| 593,325
| 0
| 87.5
| 87.5
| 0.0 |
2003-Jan-28 Tue
| ###
| ###
| 8.86
| ###
|
|
| 83.2
| 83.2
| 0.0 |
2003-Jan-24 Fri
| 8.85
| ###
| 8.84
| ###
| 1,217,576
| 5,381,685
| ###
| ###
| 0.0 |
2003-Jan-23 Thu
| 8.85
| ###
| 8.8
| 8.82
|
|
| ###
| ###
| ### |
2003-Jan-22 Wed
| 8.77
| ###
| 8.77
| 8.85
|
|
| 81.7
| 81.7
| 0.6 |
2003-Jan-21 Tue
| 8.73
| 8.78
| ###
| 8.77
| 473,846
| 2,080,183
| 79.2
| 79.2
| ### |
2003-Jan-20 Mon
| 8.7
| 8.74
| ###
| 8.7
|
|
| ###
| ###
| ### |
2003-Jan-17 Fri
| 8.7
| 8.74
| 8.7
| 8.7
| 187,320
| ###
| ###
| ###
| ### |
2003-Jan-16 Thu
| ###
| 8.73
| ###
| 8.71
| 331,373
| 1,446,443
| 79.4
| 79.4
| 0.6 |
2003-Jan-15 Wed
| 8.76
| 8.76
| ###
| ###
| 370,941
| 1,624,721
| ###
| ###
| 0.0 |
2003-Jan-14 Tue
| 8.7
| 8.87
| ###
| 8.75
|
|
| 74.0
| 74.0
| 0.6 |
2003-Jan-13 Mon
| ###
| ###
| 8.53
| ###
| 535,327
| ###
| ###
| ###
| 0.0 |
2003-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2003-Jan-09 Thu
| ###
| 8.27
| ###
| 8.27
|
|
| 89.2
| 89.2
| ### |
2003-Jan-08 Wed
| ###
| 8
| ###
| ###
| 355,324
| ###
| ###
| ###
| 0.0 |
2003-Jan-07 Tue
| ###
| ###
| ###
| ###
| 138,588
| 0
| 30.2
| 30.2
| 0.0 |
2003-Jan-06 Mon
| 8
| ###
| ###
| ###
| 93,880
| 0
| ###
| ###
| 0.0 |
2003-Jan-03 Fri
| 7.85
| 8
| 7.85
| ###
| 99,974
| ###
| 81.3
| 81.3
| 0.0 |
2003-Jan-02 Thu
| 7.75
| 7.82
| 7.74
| 7.79
| 142,656
| ###
| 73.5
| 73.5
| ### |
2002-Dec-31 Tue
| 7.7
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
2002-Dec-30 Mon
| 7.7
| 7.72
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-27 Fri
| 7.7
| 7.73
| 7.7
| 7.7
|
|
| 70.7
| 70.7
| 0.6 |
2002-Dec-24 Tue
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-23 Mon
| ###
| 7.71
| ###
| ###
| 82,779
| ###
| ###
| ###
| 0.0 |
2002-Dec-20 Fri
| 7.5
| ###
| 7.5
| ###
| 216,028
| ###
| ###
| ###
| 0.0 |
2002-Dec-19 Thu
| 7.5
| 7.53
| 7.5
| 7.5
| 537,726
| ###
| 67.3
| 67.3
| 0.5 |
2002-Dec-18 Wed
| 7.49
| 7.49
| 7.43
| 7.48
|
|
| ###
| ###
| 0.5 |
2002-Dec-17 Tue
| 7.46
| 7.48
| 7.4
| 7.48
| 125,153
| ###
| ###
| ###
| 0.5 |
2002-Dec-16 Mon
| 7.45
| 7.46
| 7.42
| 7.46
| 47,453
| 353,050
| ###
| ###
| 0.5 |
2002-Dec-13 Fri
| 7.48
| 7.48
| 7.4
| 7.45
|
|
| 25.2
| 25.2
| 0.5 |
2002-Dec-12 Thu
| 7.48
| 7.48
| 7.41
| 7.48
| 127,573
| 949,780
| 72.4
| 72.4
| 0.5 |
2002-Dec-11 Wed
| 7.48
| 7.49
| 7.41
| 7.45
| 149,355
| ###
| ###
| ###
| 0.5 |
2002-Dec-10 Tue
| 7.47
| 7.49
| 7.4
| 7.48
| 98,227
| ###
| 76.0
| 76.0
| 0.5 |
2002-Dec-09 Mon
| 7.4
| 7.55
| 7.4
| 7.5
| 400,485
| 2,993,625
| ###
| ###
| 0.5 |
2002-Dec-06 Fri
| 7.29
| ###
| 7.29
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2002-Dec-05 Thu
| 7.28
| 7.4
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
2002-Dec-04 Wed
| ###
| ###
| 7.22
| 7.24
| 80,270
| 289,774
| ###
| ###
| 0.5 |
2002-Dec-03 Tue
| 7.42
| 7.43
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
2002-Dec-02 Mon
| 7.24
| 7.45
| ###
| 7.42
| 528,579
| 1,968,956
| 87.5
| 87.5
| 0.5 |
2002-Nov-29 Fri
| 7.23
| 7.24
| 7.2
| 7.24
|
|
| 67.4
| 67.4
| 0.5 |
2002-Nov-28 Thu
| ###
| 7.23
| ###
| 7.23
| 48,028
| 173,621
| 79.1
| 79.1
| ### |
2002-Nov-27 Wed
| 7.2
| 7.25
| ###
| ###
| 179,371
| ###
| ###
| ###
| 0.0 |
2002-Nov-26 Tue
| 7.22
| 7.28
| ###
| 7.26
|
|
| ###
| ###
| 0.5 |
2002-Nov-25 Mon
| 7.26
| 7.27
| 7.2
| 7.24
|
|
| ###
| ###
| 0.5 |
2002-Nov-22 Fri
| ###
| 7.29
| ###
| 7.27
|
|
| ###
| ###
| ### |
2002-Nov-21 Thu
| ###
| ###
| ###
| ###
|
|
| 82.4
| 82.4
| 0.0 |
2002-Nov-20 Wed
| ###
| ###
| ###
| ###
| 129,154
| 0
| 24.7
| 24.7
| 0.0 |
2002-Nov-19 Tue
| 7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-18 Mon
| ###
| ###
| 7
| 7
| 106,156
| 371,546
| 30.3
| 30.3
| 0.5 |
2002-Nov-15 Fri
| ###
| ###
| 7
| ###
| 98,740
| ###
| 27.9
| 27.9
| 0.0 |
2002-Nov-14 Thu
| 6.83
| ###
| 6.81
| 7
| 160,572
| 546,747
| 89.1
| 89.1
| 0.5 |
2002-Nov-13 Wed
| ###
| ###
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
2002-Nov-12 Tue
| 6.85
| 6.85
| 6.85
| 6.85
| 0
|
|
|
| ### |
2002-Nov-11 Mon
| 6.85
| ###
| 6.83
| 6.85
|
|
| ###
| ###
| ### |
2002-Nov-08 Fri
| ###
| ###
| 6.89
| 6.89
| 251,453
| 866,255
| 24.9
| 24.9
| 0.5 |
2002-Nov-07 Thu
| ###
| 7
| ###
| ###
| 192,083
| ###
| 77.3
| 77.3
| 0.0 |
2002-Nov-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Nov-05 Tue
| ###
| ###
| ###
| ###
| 447,455
| 0
| ###
| ###
| 0.0 |
2002-Nov-04 Mon
| ###
| 7.2
| ###
| ###
|
|
| 71.9
| 71.9
| 0.0 |
2002-Nov-01 Fri
| ###
| 7.2
| ###
| ###
| 164,653
| 592,750
| ###
| ###
| 0.0 |
2002-Oct-31 Thu
| ###
| ###
| ###
| ###
| 185,752
| 0
| ###
| ###
| 0.0 |
2002-Oct-30 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-29 Tue
| 7
| 7
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-Oct-28 Mon
| ###
| ###
| ###
| 7
|
|
| 82.8
| 82.8
| 0.5 |
2002-Oct-25 Fri
| 6.79
| ###
| 6.79
| ###
| 511,370
| ###
| ###
| ###
| 0.0 |
2002-Oct-24 Thu
| 6.88
| 6.88
| 6.76
| 6.77
| 52,443
| ###
| ###
| ###
| ### |
2002-Oct-23 Wed
| 6.81
| ###
| 6.81
| 6.88
| 138,723
| 472,351
| 75.5
| 75.5
| ### |
2002-Oct-22 Tue
| 6.79
| 6.8
| 6.75
| 6.79
| 123,829
| 838,941
| 73.3
| 73.3
| 0.5 |
2002-Oct-21 Mon
| 6.7
| 6.75
| ###
| ###
|
|
| 32.8
| 32.8
| 0.0 |
2002-Oct-18 Fri
| 6.77
| 6.78
| ###
| ###
| 384,483
| ###
| ###
| ###
| 0.0 |
2002-Oct-17 Thu
| ###
| ###
| ###
| ###
|
|
| 76.3
| 76.3
| 0.0 |
2002-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Oct-15 Tue
| ###
| 6.7
| ###
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2002-Oct-14 Mon
| ###
| ###
| 6.57
| ###
| 36,443
| ###
| ###
| ###
| 0.0 |
2002-Oct-11 Fri
| ###
| ###
| 6.54
| 6.57
| 69,349
| 226,771
| 27.9
| 27.9
| ### |
2002-Oct-10 Thu
| 6.52
| 6.7
| 6.51
| 6.7
| 90,882
| 600,275
| 89.5
| 89.5
| 0.5 |
2002-Oct-09 Wed
| 6.48
| 6.56
| 6.48
| 6.52
| 122,658
| ###
| 83.5
| 83.5
| 0.5 |
2002-Oct-08 Tue
| 6.43
| 6.5
| 6.43
| 6.5
|
|
| ###
| ###
| 0.5 |
2002-Oct-07 Mon
| 6.54
| 6.54
| 6.47
| 6.47
| 45,371
| ###
| 29.5
| 29.5
| 0.5 |
2002-Oct-04 Fri
| ###
| ###
| 6.51
| 6.54
|
|
| 21.5
| 21.5
| 0.5 |
2002-Oct-03 Thu
| ###
| 6.7
| ###
| ###
| 65,840
| ###
| 24.9
| 24.9
| 0.0 |
2002-Oct-02 Wed
| 6.75
| 6.77
| ###
| 6.72
| 244,577
| ###
| 31.6
| 31.6
| 0.5 |
2002-Oct-01 Tue
| 6.83
| 6.83
| 6.7
| 6.74
|
|
| ###
| ###
| ### |
2002-Sep-30 Mon
| ###
| 6.82
| ###
| 6.82
|
|
| ###
| ###
| 0.5 |
2002-Sep-27 Fri
| 6.59
| 6.7
| 6.59
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-Sep-26 Thu
| 6.59
| ###
| 6.57
| 6.59
| 176,125
| 578,570
| ###
| ###
| ### |
2002-Sep-25 Wed
| 6.5
| 6.51
| 6.41
| 6.5
|
|
| 81.0
| 81.0
| 0.5 |
2002-Sep-24 Tue
| 6.73
| 6.73
| 6.5
| 6.5
|
|
| 13.1
| 13.1
| 0.5 |
2002-Sep-23 Mon
| 6.89
| 6.89
| 6.75
| 6.8
| 140,089
| ###
| 25.3
| 25.3
| 0.5 |
2002-Sep-20 Fri
| ###
| ###
| ###
| ###
| 174,645
| 0
| 74.9
| 74.9
| 0.0 |
2002-Sep-19 Thu
| ###
| 7.2
| ###
| ###
| 287,282
| ###
| 36.1
| 36.1
| 0.0 |
2002-Sep-18 Wed
| ###
| 7.2
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
2002-Sep-17 Tue
| ###
| ###
| ###
| ###
|
|
| 28.0
| 28.0
| 0.0 |
2002-Sep-16 Mon
| ###
| ###
| ###
| ###
| 57,883
| 0
| ###
| ###
| 0.0 |
2002-Sep-13 Fri
| ###
| ###
| ###
| ###
|
|
| 69.6
| 69.6
| 0.0 |
2002-Sep-12 Thu
| ###
| ###
| ###
| ###
|
|
| 28.8
| 28.8
| 0.0 |
2002-Sep-11 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Sep-10 Tue
| ###
| ###
| ###
| ###
| 100,380
| 0
| ###
| ###
| 0.0 |
2002-Sep-09 Mon
| ###
| 7.2
| ###
| 7.2
| 50,473
| ###
| ###
| ###
| 0.5 |
2002-Sep-06 Fri
| ###
| ###
| ###
| ###
| 81,486
| 0
| ###
| ###
| 0.0 |
2002-Sep-05 Thu
| ###
| ###
| ###
| ###
| 309,386
| 0
| 72.2
| 72.2
| 0.0 |
2002-Sep-04 Wed
| 7.2
| 7.2
| ###
| ###
| 64,158
| ###
| ###
| ###
| 0.0 |
2002-Sep-03 Tue
| 7.2
| 7.22
| ###
| 7.21
| 59,640
| ###
| ###
| ###
| ### |
2002-Sep-02 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Aug-30 Fri
| ###
| ###
| ###
| ###
| 344,744
| 0
| ###
| ###
| 0.0 |
2002-Aug-29 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-28 Wed
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-Aug-27 Tue
| ###
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-26 Mon
| 7.23
| 7.23
| ###
| ###
| 104,888
| 379,170
| ###
| ###
| 0.0 |
2002-Aug-23 Fri
| 7.25
| ###
| ###
| 7.24
|
|
| 32.1
| 32.1
| 0.5 |
2002-Aug-22 Thu
| 6.87
| ###
| 6.87
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-21 Wed
| 6.72
| 6.87
| 6.72
| 6.86
|
|
| ###
| ###
| 0.5 |
2002-Aug-20 Tue
| 6.75
| 6.75
| ###
| 6.74
| 95,225
| 321,384
| 31.1
| 31.1
| ### |
2002-Aug-19 Mon
| 6.71
| 6.75
| ###
| 6.73
|
|
| 71.0
| 71.0
| ### |
2002-Aug-16 Fri
| 6.59
| ###
| 6.58
| ###
|
|
| 74.0
| 74.0
| 0.0 |
2002-Aug-15 Thu
| ###
| ###
| 6.55
| 6.58
|
|
| 26.8
| 26.8
| 0.5 |
2002-Aug-14 Wed
| 6.56
| 6.58
| 6.53
| 6.56
| 55,043
| ###
| ###
| ###
| 0.5 |
2002-Aug-13 Tue
| 6.59
| ###
| 6.57
| 6.58
| 244,452
| 803,024
| 26.7
| 26.7
| 0.5 |
2002-Aug-12 Mon
| 6.47
| 6.55
| 6.43
| 6.55
| 218,689
| ###
| 82.1
| 82.1
| 0.5 |
2002-Aug-09 Fri
| ###
| 6.5
| ###
| 6.45
| 401,756
| ###
| ###
| ###
| ### |
2002-Aug-08 Thu
| ###
| ###
| ###
| ###
| 244,647
| 0
| ###
| ###
| 0.0 |
2002-Aug-07 Wed
| 6.4
| 6.4
| 6.28
| ###
|
|
| 15.5
| 15.5
| 0.0 |
2002-Aug-06 Tue
| 6.54
| 6.54
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Aug-05 Mon
| ###
| ###
| 6.55
| 6.55
| 32,485
| 106,388
| 15.5
| 15.5
| 0.5 |
2002-Aug-02 Fri
| 6.72
| 6.72
| ###
| ###
|
|
| 31.8
| 31.8
| 0.0 |
2002-Aug-01 Thu
| 6.73
| 6.77
| 6.7
| 6.73
| 493,380
| ###
| 75.0
| 75.0
| ### |
2002-Jul-31 Wed
| 6.7
| 6.75
| 6.7
| 6.73
|
|
| 77.8
| 77.8
| ### |
2002-Jul-30 Tue
| 6.8
| 6.8
| ###
| 6.73
| 692,743
| 2,355,326
| ###
| ###
| ### |
2002-Jul-29 Mon
| 6.7
| 6.81
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
2002-Jul-26 Fri
| 6.83
| 6.89
| 6.7
| 6.7
| 114,342
| 776,953
| 24.6
| 24.6
| 0.5 |
2002-Jul-25 Thu
| 6.84
| 6.85
| 6.78
| 6.81
| 168,045
| 1,145,226
| ###
| ###
| ### |
2002-Jul-24 Wed
| 6.72
| 6.8
| 6.72
| 6.73
| 193,871
| ###
| ###
| ###
| ### |
2002-Jul-23 Tue
| ###
| 6.77
| ###
| 6.71
| 333,055
| ###
| ###
| ###
| ### |
2002-Jul-22 Mon
| ###
| ###
| 6.55
| ###
| 428,853
| ###
| ###
| ###
| 0.0 |
2002-Jul-19 Fri
| 6.75
| 6.85
| ###
| ###
|
|
| 35.2
| 35.2
| 0.0 |
2002-Jul-18 Thu
| 6.75
| 6.84
| 6.72
| 6.8
| 438,326
| 2,971,850
| 76.8
| 76.8
| 0.5 |
2002-Jul-17 Wed
| 6.81
| 6.83
| 6.74
| 6.74
| 212,025
| 1,438,589
| ###
| ###
| ### |
2002-Jul-16 Tue
| 6.8
| 6.87
| 6.8
| 6.8
| 329,428
| 2,251,640
| ###
| ###
| 0.5 |
2002-Jul-15 Mon
| 6.75
| 6.8
| 6.75
| 6.8
| 217,972
| ###
| 82.7
| 82.7
| 0.5 |
2002-Jul-12 Fri
| 6.7
| 6.79
| 6.7
| 6.79
| 413,745
| ###
| 83.3
| 83.3
| 0.5 |
2002-Jul-11 Thu
| ###
| 6.77
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-Jul-10 Wed
| ###
| 6.79
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jul-09 Tue
| 6.73
| 6.75
| ###
| ###
| 173,756
| 586,426
| ###
| ###
| 0.0 |
2002-Jul-08 Mon
| 6.8
| 6.8
| 6.74
| 6.74
|
|
| 25.0
| 25.0
| ### |
2002-Jul-05 Fri
| 6.82
| 6.82
| 6.71
| 6.75
|
|
| ###
| ###
| 0.5 |
2002-Jul-04 Thu
| 6.75
| 6.82
| 6.75
| 6.77
| 420,684
| 2,854,340
| ###
| ###
| ### |
2002-Jul-03 Wed
| 6.7
| 6.75
| 6.7
| 6.73
| 101,073
| ###
| ###
| ###
| ### |
2002-Jul-02 Tue
| ###
| 6.73
| ###
| 6.72
| 218,449
| 735,080
| ###
| ###
| 0.5 |
2002-Jul-01 Mon
| 6.75
| 6.75
| ###
| 6.7
| 55,526
| ###
| ###
| ###
| 0.5 |
2002-Jun-28 Fri
| ###
| 6.77
| ###
| 6.77
|
|
| ###
| ###
| ### |
2002-Jun-27 Thu
| 6.56
| ###
| 6.56
| ###
| 135,529
| ###
| 74.1
| 74.1
| 0.0 |
2002-Jun-26 Wed
| ###
| 6.75
| 6.51
| 6.53
|
|
| ###
| ###
| ### |
2002-Jun-25 Tue
| ###
| ###
| ###
| ###
| 298,856
| 0
| ###
| ###
| 0.0 |
2002-Jun-24 Mon
| 6.8
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-21 Fri
| 6.79
| 6.85
| 6.75
| 6.8
|
|
| ###
| ###
| 0.5 |
2002-Jun-20 Thu
| 6.84
| 6.85
| 6.8
| 6.8
| 204,527
| ###
| 29.0
| 29.0
| 0.5 |
2002-Jun-19 Wed
| ###
| ###
| 6.83
| 6.85
|
|
| 27.9
| 27.9
| ### |
2002-Jun-18 Tue
| ###
| ###
| 6.81
| 6.86
|
|
| ###
| ###
| 0.5 |
2002-Jun-17 Mon
| ###
| ###
| 6.88
| ###
|
|
| 77.7
| 77.7
| 0.0 |
2002-Jun-14 Fri
| ###
| ###
| ###
| ###
| 88,921
| 0
| ###
| ###
| 0.0 |
2002-Jun-13 Thu
| ###
| 7
| ###
| ###
| 77,157
| 270,049
| 34.1
| 34.1
| 0.0 |
2002-Jun-12 Wed
| ###
| 7
| ###
| ###
|
|
| 80.1
| 80.1
| 0.0 |
2002-Jun-11 Tue
| ###
| 7
| ###
| ###
| 100,280
| 350,980
| 80.7
| 80.7
| 0.0 |
2002-Jun-07 Fri
| ###
| ###
| ###
| ###
| 59,626
| 0
| ###
| ###
| 0.0 |
2002-Jun-06 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jun-05 Wed
| ###
| ###
| ###
| ###
| 98,751
| 0
| 28.1
| 28.1
| 0.0 |
2002-Jun-04 Tue
| ###
| ###
| 7
| ###
| 295,956
| 1,035,846
| 29.4
| 29.4
| 0.0 |
2002-Jun-03 Mon
| ###
| 7.2
| ###
| 7.2
|
|
| 89.2
| 89.2
| 0.5 |
2002-May-31 Fri
| ###
| ###
| ###
| ###
| 500,758
| 0
| 69.8
| 69.8
| 0.0 |
2002-May-30 Thu
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
2002-May-29 Wed
| 6.82
| ###
| 6.81
| ###
| 139,476
| ###
| ###
| ###
| 0.0 |
2002-May-28 Tue
| ###
| ###
| 6.84
| 6.85
|
|
| 29.1
| 29.1
| ### |
2002-May-27 Mon
| 6.8
| ###
| 6.79
| 6.88
| 341,741
| ###
| 80.2
| 80.2
| ### |
2002-May-24 Fri
| 6.88
| 6.89
| 6.8
| 6.8
| 145,547
| ###
| ###
| ###
| 0.5 |
2002-May-23 Thu
| ###
| ###
| 6.87
| 6.88
|
|
| ###
| ###
| ### |
2002-May-22 Wed
| ###
| ###
| ###
| 7
|
|
| 71.5
| 71.5
| 0.5 |
2002-May-21 Tue
| ###
| ###
| ###
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2002-May-20 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
2002-May-17 Fri
| ###
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
2002-May-16 Thu
| ###
| ###
| 6.88
| ###
| 106,671
| 366,948
| ###
| ###
| 0.0 |
2002-May-15 Wed
| ###
| ###
| 6.86
| 6.88
|
|
| 25.1
| 25.1
| ### |
2002-May-14 Tue
| ###
| ###
| 6.86
| 6.89
| 224,856
| 771,256
| ###
| ###
| 0.5 |
2002-May-13 Mon
| ###
| ###
| 6.85
| 6.87
|
|
| ###
| ###
| ### |
2002-May-10 Fri
| 6.89
| ###
| 6.89
| ###
|
|
| 76.8
| 76.8
| 0.0 |
2002-May-09 Thu
| ###
| ###
| 6.87
| ###
|
|
| 36.0
| 36.0
| 0.0 |
2002-May-08 Wed
| 6.88
| ###
| 6.88
| ###
| 142,387
| ###
| 72.9
| 72.9
| 0.0 |
2002-May-07 Tue
| ###
| ###
| 6.85
| 6.88
| 150,987
| ###
| 36.5
| 36.5
| ### |
2002-May-06 Mon
| ###
| ###
| 6.82
| 7
|
|
| ###
| ###
| 0.5 |
2002-May-03 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-02 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-May-01 Wed
| ###
| ###
| ###
| ###
| 332,829
| 0
| 32.6
| 32.6
| 0.0 |
2002-Apr-30 Tue
| 7.22
| 7.23
| ###
| ###
| 393,082
| ###
| 27.1
| 27.1
| 0.0 |
2002-Apr-29 Mon
| ###
| 7.22
| ###
| 7.22
| 106,526
| 384,558
| ###
| ###
| 0.5 |
2002-Apr-26 Fri
| ###
| ###
| ###
| ###
| 164,585
| 0
| ###
| ###
| 0.0 |
2002-Apr-24 Wed
| 7.21
| 7.23
| ###
| ###
| 187,949
| ###
| ###
| ###
| 0.0 |
2002-Apr-23 Tue
| ###
| ###
| ###
| ###
| 230,584
| 0
| ###
| ###
| 0.0 |
2002-Apr-22 Mon
| ###
| ###
| 6.89
| ###
|
|
| 75.5
| 75.5
| 0.0 |
2002-Apr-19 Fri
| 6.79
| 6.88
| 6.78
| 6.88
| 240,273
| ###
| ###
| ###
| ### |
2002-Apr-18 Thu
| 6.78
| 6.8
| 6.78
| 6.79
| 104,151
| 707,185
| ###
| ###
| 0.5 |
2002-Apr-17 Wed
| 6.83
| 6.85
| 6.8
| 6.8
| 124,723
| ###
| 28.0
| 28.0
| 0.5 |
2002-Apr-16 Tue
| 6.85
| 6.86
| 6.83
| 6.84
|
|
| ###
| ###
| 0.5 |
2002-Apr-15 Mon
| 6.81
| 6.89
| 6.81
| 6.85
|
|
| ###
| ###
| ### |
2002-Apr-12 Fri
| 6.8
| 6.81
| 6.75
| 6.8
|
|
| 71.4
| 71.4
| 0.5 |
2002-Apr-11 Thu
| 6.89
| 6.89
| 6.8
| 6.8
| 99,055
| ###
| 23.6
| 23.6
| 0.5 |
2002-Apr-10 Wed
| 6.88
| ###
| 6.8
| 6.87
| 149,179
| ###
| 32.6
| 32.6
| ### |
2002-Apr-09 Tue
| 6.8
| 6.88
| 6.8
| 6.88
|
|
| ###
| ###
| ### |
2002-Apr-08 Mon
| 6.56
| 6.83
| 6.56
| 6.79
|
|
| ###
| ###
| 0.5 |
2002-Apr-05 Fri
| 6.4
| 6.53
| ###
| 6.51
|
|
| 81.6
| 81.6
| ### |
2002-Apr-04 Thu
| 6.54
| 6.54
| 6.27
| ###
|
|
| ###
| ###
| 0.0 |
2002-Apr-03 Wed
| 6.5
| 6.55
| 6.41
| 6.41
|
|
| 23.5
| 23.5
| 0.5 |
2002-Apr-02 Tue
| ###
| ###
| 6.46
| 6.52
| 93,679
| 302,583
| 28.8
| 28.8
| 0.5 |
2002-Mar-28 Thu
| ###
| ###
| 6.5
| ###
| 134,680
| ###
| 25.3
| 25.3
| 0.0 |
2002-Mar-27 Wed
| 6.5
| ###
| 6.46
| ###
|
|
| 83.6
| 83.6
| 0.0 |
2002-Mar-26 Tue
| ###
| ###
| 6.48
| 6.51
|
|
| ###
| ###
| ### |
2002-Mar-25 Mon
| ###
| 6.73
| ###
| ###
| 49,225
| 165,642
| ###
| ###
| 0.0 |
2002-Mar-22 Fri
| 6.74
| 6.74
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-21 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-20 Wed
| ###
| ###
| ###
| ###
| 109,788
| 0
| 33.1
| 33.1
| 0.0 |
2002-Mar-19 Tue
| ###
| ###
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Mar-18 Mon
| ###
| ###
| ###
| ###
|
|
| 35.4
| 35.4
| 0.0 |
2002-Mar-15 Fri
| ###
| ###
| 6.85
| 6.88
|
|
| ###
| ###
| ### |
2002-Mar-14 Thu
| 6.88
| ###
| 6.85
| ###
| 186,484
| ###
| ###
| ###
| 0.0 |
2002-Mar-13 Wed
| 6.82
| 6.85
| 6.8
| 6.85
| 89,788
| ###
| ###
| ###
| ### |
2002-Mar-12 Tue
| 6.8
| 6.82
| 6.75
| 6.81
| 348,229
| ###
| ###
| ###
| ### |
2002-Mar-11 Mon
| ###
| 6.83
| 6.75
| ###
| 377,589
| 2,563,829
| ###
| ###
| 0.0 |
2002-Mar-08 Fri
| 6.83
| 6.89
| 6.79
| 6.82
| 405,729
| 2,775,186
| 33.7
| 33.7
| 0.5 |
2002-Mar-07 Thu
| 6.7
| 6.83
| ###
| 6.8
| 1,142,959
| ###
| ###
| ###
| 0.5 |
2002-Mar-06 Wed
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-05 Tue
| 6.7
| 6.79
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-Mar-04 Mon
| 6.84
| 6.84
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Mar-01 Fri
| ###
| 6.8
| ###
| 6.745
|
|
| 76.9
| 76.9
| ### |
2002-Feb-28 Thu
| 6.7
| 6.75
| ###
| 6.671
|
|
| ###
| ###
| ### |
2002-Feb-27 Wed
| ###
| 6.75
| ###
| 6.684
|
|
| 38.1
| 38.1
| 0.5 |
2002-Feb-26 Tue
| 6.8
| 6.8
| 6.75
| ###
| 909,351
| 6,160,853
| ###
| ###
| 0.0 |
2002-Feb-25 Mon
| 6.8
| 6.82
| 6.7
| 6.783
|
|
| ###
| ###
| 0.5 |
2002-Feb-22 Fri
| 6.756
| 6.8
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
2002-Feb-21 Thu
| 6.84
| 6.84
| 6.75
| 6.8
| 155,556
| ###
| ###
| ###
| 0.5 |
2002-Feb-20 Wed
| ###
| 6.84
| 6.5
| 6.84
| 221,989
| ###
| 88.8
| 88.8
| 0.5 |
2002-Feb-19 Tue
| 6.87
| ###
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
2002-Feb-18 Mon
| ###
| ###
| 6.82
| 6.83
| 104,348
| 355,826
| 21.6
| 21.6
| 0.5 |
2002-Feb-15 Fri
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-14 Thu
| 6.85
| ###
| ###
| ###
|
|
| 26.8
| 26.8
| 0.0 |
2002-Feb-13 Wed
| 6.8
| 6.86
| 6.79
| 6.8
| 560,420
| ###
| ###
| ###
| 0.5 |
2002-Feb-12 Tue
| 6.77
| 6.79
| 6.72
| 6.79
| 429,849
| 2,903,629
| ###
| ###
| 0.5 |
2002-Feb-11 Mon
| 6.684
| 6.75
| ###
| 6.7
|
|
| ###
| ###
| 0.5 |
2002-Feb-08 Fri
| 6.7
| 6.7
| 6.57
| 6.59
| 518,740
| ###
| 18.3
| 18.3
| ### |
2002-Feb-07 Thu
| ###
| ###
| 6.59
| ###
| 672,589
| 2,216,180
| 73.4
| 73.4
| 0.0 |
2002-Feb-06 Wed
| ###
| ###
| ###
| ###
| 420,378
| 0
| ###
| ###
| 0.0 |
2002-Feb-05 Tue
| ###
| 6.49
| ###
| 6.47
| 658,756
| ###
| 85.1
| 85.1
| 0.5 |
2002-Feb-04 Mon
| ###
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Feb-01 Fri
| 6.128
| 6.24
| 6.128
| ###
| 132,875
| ###
| ###
| ###
| 0.0 |
2002-Jan-31 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-30 Wed
| ###
| ###
| ###
| 6
| 152,322
| 0
| 28.8
| 28.8
| 0.4 |
2002-Jan-29 Tue
| ###
| ###
| ###
| ###
| 121,749
| 0
| ###
| ###
| 0.0 |
2002-Jan-28 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2002-Jan-25 Fri
| ###
| 6.2
| ###
| ###
|
|
| 73.3
| 73.3
| 0.0 |
2002-Jan-24 Thu
| ###
| 6
| ###
| 6
| 402,155
| ###
| 72.0
| 72.0
| 0.4 |
2002-Jan-23 Wed
| 5.971
| ###
| ###
| ###
|
|
| 31.1
| 31.1
| 0.0 |
2002-Jan-22 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-21 Mon
| 6
| 6
| ###
| ###
| 80,556
| ###
| ###
| ###
| 0.0 |
2002-Jan-18 Fri
| ###
| ###
| ###
| ###
| 100,659
| 0
| ###
| ###
| 0.0 |
2002-Jan-17 Thu
| ###
| ###
| ###
| ###
|
|
| 73.1
| 73.1
| 0.0 |
2002-Jan-16 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-15 Tue
| ###
| 6
| ###
| ###
| 124,455
| ###
| ###
| ###
| 0.0 |
2002-Jan-14 Mon
| 6
| 6
| ###
| ###
|
|
| 36.8
| 36.8
| 0.0 |
2002-Jan-11 Fri
| ###
| ###
| ###
| 6
|
|
| 71.3
| 71.3
| 0.4 |
2002-Jan-10 Thu
| ###
| ###
| ###
| ###
|
|
| 67.2
| 67.2
| 0.0 |
2002-Jan-09 Wed
| ###
| 6
| ###
| ###
| 121,472
| ###
| 71.0
| 71.0
| 0.0 |
2002-Jan-08 Tue
| ###
| ###
| ###
| ###
| 152,372
| 0
| 27.0
| 27.0
| 0.0 |
2002-Jan-07 Mon
| 6.073
| ###
| ###
| ###
| 115,947
| 0
| 28.5
| 28.5
| 0.0 |
2002-Jan-04 Fri
| 6
| ###
| ###
| ###
| 298,575
| 0
| ###
| ###
| 0.0 |
2002-Jan-03 Thu
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2002-Jan-02 Wed
| 5.73
| ###
| 5.73
| ###
| 78,177
| 223,977
| ###
| ###
| 0.0 |
2001-Dec-31 Mon
| ###
| 5.79
| 5.72
| 5.74
|
|
| ###
| ###
| 0.4 |
2001-Dec-28 Fri
| 5.72
| 5.79
| 5.72
| 5.79
|
|
| 79.6
| 79.6
| ### |
2001-Dec-27 Thu
| 5.76
| 5.77
| 5.71
| 5.71
| 37,676
| ###
| ###
| ###
| 0.4 |
2001-Dec-24 Mon
| ###
| 5.76
| ###
| 5.76
|
|
| 82.7
| 82.7
| ### |
2001-Dec-21 Fri
| 5.47
| ###
| 5.47
| ###
|
|
| 90.0
| 90.0
| 0.0 |
2001-Dec-20 Thu
| 5.56
| 5.59
| 5.44
| 5.456
| 285,057
| 1,572,089
| 16.8
| 16.8
| ### |
2001-Dec-19 Wed
| ###
| ###
| 5.5
| 5.52
|
|
| ###
| ###
| 0.4 |
2001-Dec-18 Tue
| ###
| ###
| 5.56
| ###
| 212,285
| 590,152
| 70.2
| 70.2
| 0.0 |
2001-Dec-17 Mon
| ###
| ###
| ###
| ###
|
|
| 81.2
| 81.2
| 0.0 |
2001-Dec-14 Fri
| 5.42
| 5.55
| 5.41
| 5.55
| 54,080
| 296,358
| 86.9
| 86.9
| ### |
2001-Dec-13 Thu
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| 28.0
| 28.0
| ### |
2001-Dec-12 Wed
| 5.46
| 5.55
| 5.44
| 5.53
|
|
| ###
| ###
| ### |
2001-Dec-11 Tue
| 5.45
| 5.47
| 5.41
| 5.45
|
|
| 71.8
| 71.8
| ### |
2001-Dec-10 Mon
| 5.5
| 5.52
| 5.42
| 5.45
|
|
| ###
| ###
| ### |
2001-Dec-07 Fri
| 5.323
| 5.49
| 5.323
| 5.43
| 96,676
| 522,678
| ###
| ###
| 0.4 |
2001-Dec-06 Thu
| ###
| ###
| 5.29
| ###
| 414,380
| ###
| ###
| ###
| 0.0 |
2001-Dec-05 Wed
| ###
| ###
| ###
| ###
| 171,924
| 0
| ###
| ###
| 0.0 |
2001-Dec-04 Tue
| ###
| ###
| ###
| ###
| 151,520
| 0
| 32.8
| 32.8
| 0.0 |
2001-Dec-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-30 Fri
| 5.4
| 5.4
| ###
| ###
| 122,582
| 330,971
| ###
| ###
| 0.0 |
2001-Nov-29 Thu
| ###
| 5.4
| ###
| ###
| 271,886
| ###
| ###
| ###
| 0.0 |
2001-Nov-28 Wed
| ###
| ###
| 5.28
| ###
| 182,080
| ###
| ###
| ###
| 0.0 |
2001-Nov-27 Tue
| ###
| ###
| 5.26
| ###
| 167,944
| ###
| ###
| ###
| 0.0 |
2001-Nov-26 Mon
| ###
| ###
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-23 Fri
| 5.25
| ###
| 5.24
| 5.25
| 241,072
| ###
| 66.4
| 66.4
| 0.4 |
2001-Nov-22 Thu
| 5.22
| 5.23
| ###
| 5.23
|
|
| 70.7
| 70.7
| ### |
2001-Nov-21 Wed
| ###
| ###
| 5.21
| 5.21
|
|
| 19.9
| 19.9
| 0.4 |
2001-Nov-20 Tue
| ###
| 5.4
| 5.27
| ###
|
|
| ###
| ###
| 0.0 |
2001-Nov-19 Mon
| 5.42
| 5.42
| ###
| ###
| 159,424
| ###
| 17.5
| 17.5
| 0.0 |
2001-Nov-16 Fri
| 5.49
| 5.55
| 5.4
| 5.41
|
|
| ###
| ###
| ### |
2001-Nov-15 Thu
| ###
| 5.46
| ###
| 5.46
|
|
| 78.4
| 78.4
| ### |
2001-Nov-14 Wed
| 5.25
| ###
| ###
| 5.355
|
|
| ###
| ###
| 0.4 |
2001-Nov-13 Tue
| 5.342
| 5.342
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
2001-Nov-12 Mon
| ###
| 5.4
| ###
| ###
| 132,646
| 358,144
| 72.4
| 72.4
| 0.0 |
2001-Nov-09 Fri
| ###
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2001-Nov-08 Thu
| 5.256
| 5.44
| 5.256
| ###
| 71,480
| 382,275
| ###
| ###
| 0.0 |
2001-Nov-07 Wed
| 5.2
| 5.29
| 5.2
| 5.22
|
|
| ###
| ###
| 0.4 |
2001-Nov-06 Tue
| ###
| 5.25
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Nov-05 Mon
| 5.25
| 5.25
| ###
| ###
|
|
| 32.0
| 32.0
| 0.0 |
2001-Nov-02 Fri
| 5.21
| 5.26
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2001-Nov-01 Thu
| 5.2
| 5.22
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2001-Oct-31 Wed
| 5.224
| 5.24
| ###
| ###
| 100,622
| 263,629
| ###
| ###
| 0.0 |
2001-Oct-30 Tue
| ###
| ###
| ###
| ###
|
|
| 15.2
| 15.2
| 0.0 |
2001-Oct-29 Mon
| ###
| ###
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2001-Oct-26 Fri
| 5.382
| 5.46
| ###
| ###
| 90,159
| ###
| 26.0
| 26.0
| 0.0 |
2001-Oct-25 Thu
| ###
| ###
| ###
| ###
| 147,753
| 0
| ###
| ###
| 0.0 |
2001-Oct-24 Wed
| ###
| ###
| ###
| ###
| 205,122
| 0
| ###
| ###
| 0.0 |
2001-Oct-23 Tue
| 5.2
| 5.2
| ###
| ###
| 300,151
| ###
| 25.5
| 25.5
| 0.0 |
2001-Oct-22 Mon
| 5.2
| 5.24
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Oct-19 Fri
| ###
| 5.47
| 5.2
| 5.2
|
|
| ###
| ###
| ### |
2001-Oct-18 Thu
| 5.48
| 5.5
| 5.43
| 5.46
|
|
| ###
| ###
| ### |
2001-Oct-17 Wed
| 5.472
| 5.5
| 5.45
| 5.46
| 246,858
| 1,351,547
| ###
| ###
| ### |
2001-Oct-16 Tue
| ###
| 5.46
| ###
| 5.42
|
|
| ###
| ###
| 0.4 |
2001-Oct-15 Mon
| ###
| ###
| 5.249
| 5.249
| 154,945
| 406,653
| ###
| ###
| 0.4 |
2001-Oct-12 Fri
| 5.25
| ###
| 5.24
| 5.26
|
|
| 74.3
| 74.3
| 0.4 |
2001-Oct-11 Thu
| 5.28
| 5.28
| ###
| ###
| 350,629
| ###
| 17.4
| 17.4
| 0.0 |
2001-Oct-10 Wed
| 5.27
| 5.29
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2001-Oct-09 Tue
| 5.23
| 5.276
| 5.22
| 5.276
|
|
| 71.9
| 71.9
| ### |
2001-Oct-08 Mon
| ###
| 5.23
| ###
| 5.23
| 57,979
| ###
| ###
| ###
| ### |
2001-Oct-05 Fri
| 5.25
| 5.25
| ###
| 5.23
|
|
| 22.2
| 22.2
| ### |
2001-Oct-04 Thu
| ###
| 5.29
| ###
| 5.25
| 240,526
| ###
| 87.2
| 87.2
| 0.4 |
2001-Oct-03 Wed
| ###
| ###
| 5.21
| 5.24
| 250,386
| 652,255
| 26.0
| 26.0
| 0.4 |
2001-Oct-02 Tue
| ###
| ###
| 5.25
| ###
| 47,379
| ###
| 18.2
| 18.2
| 0.0 |
2001-Oct-01 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Sep-28 Fri
| 5.23
| 5.23
| ###
| 5.22
| 76,420
| ###
| ###
| ###
| 0.4 |
2001-Sep-27 Thu
| 5.26
| ###
| 5.2
| 5.23
| 248,040
| ###
| 27.8
| 27.8
| ### |
2001-Sep-26 Wed
| ###
| ###
| 5.2
| ###
| 104,575
| ###
| ###
| ###
| 0.0 |
2001-Sep-25 Tue
| ###
| ###
| 5.2
| 5.29
| 126,079
| ###
| 29.7
| 29.7
| 0.4 |
2001-Sep-24 Mon
| ###
| ###
| ###
| ###
| 50,323
| 0
| 14.1
| 14.1
| 0.0 |
2001-Sep-21 Fri
| 5.589
| 5.589
| ###
| 5.41
| 208,846
| 583,620
| ###
| ###
| ### |
2001-Sep-20 Thu
| 5.58
| ###
| 5.5
| ###
| 141,174
| 388,228
| ###
| ###
| 0.0 |
2001-Sep-19 Wed
| 5.56
| ###
| 5.56
| 5.59
| 78,524
| ###
| ###
| ###
| ### |
2001-Sep-18 Tue
| 5.55
| 5.7
| 5.55
| 5.55
|
|
| ###
| ###
| ### |
2001-Sep-17 Mon
| ###
| 5.7
| 5.4
| 5.4
| 227,384
| 1,261,981
| ###
| ###
| 0.4 |
2001-Sep-14 Fri
| 5.8
| 5.8
| 5.7
| 5.78
|
|
| 49.4
| 49.4
| 0.4 |
2001-Sep-13 Thu
| 5.846
| ###
| 5.8
| 5.8
|
|
| ###
| ###
| 0.4 |
2001-Sep-12 Wed
| 5.8
| 6
| ###
| 5.85
|
|
| 74.8
| 74.8
| 0.4 |
2001-Sep-11 Tue
| ###
| ###
| ###
| ###
|
|
| 79.0
| 79.0
| 0.0 |
2001-Sep-10 Mon
| ###
| ###
| ###
| ###
| 43,052
| 0
| ###
| ###
| 0.0 |
2001-Sep-07 Fri
| ###
| ###
| ###
| ###
| 44,274
| 0
| 27.0
| 27.0
| 0.0 |
2001-Sep-06 Thu
| 6.059
| 6.059
| ###
| 6.027
| 223,583
| 677,344
| ###
| ###
| ### |
2001-Sep-05 Wed
| ###
| 6
| ###
| 6
| 168,873
| ###
| 76.7
| 76.7
| 0.4 |
2001-Sep-04 Tue
| ###
| ###
| ###
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2001-Sep-03 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-31 Fri
| 6.054
| 6.054
| ###
| ###
| 63,240
| 191,427
| ###
| ###
| 0.0 |
2001-Aug-30 Thu
| 6.124
| ###
| ###
| ###
|
|
| 31.0
| 31.0
| 0.0 |
2001-Aug-29 Wed
| ###
| ###
| ###
| ###
| 196,129
| 0
| 76.0
| 76.0
| 0.0 |
2001-Aug-28 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-27 Mon
| 5.82
| ###
| 5.82
| ###
|
|
| ###
| ###
| 0.0 |
2001-Aug-24 Fri
| 5.8
| 5.85
| 5.8
| 5.82
| 571,023
| ###
| ###
| ###
| 0.4 |
2001-Aug-23 Thu
| 5.8
| 5.81
| 5.79
| 5.81
|
|
| 72.3
| 72.3
| ### |
2001-Aug-22 Wed
| 5.76
| 5.8
| 5.7
| 5.8
| 174,780
| 1,004,985
| ###
| ###
| 0.4 |
2001-Aug-21 Tue
| 5.8
| 5.83
| 5.76
| 5.8
|
|
| 71.7
| 71.7
| 0.4 |
2001-Aug-20 Mon
| 5.85
| 5.85
| 5.74
| 5.78
|
|
| ###
| ###
| 0.4 |
2001-Aug-17 Fri
| ###
| ###
| 5.85
| 5.85
|
|
| 16.4
| 16.4
| 0.4 |
2001-Aug-16 Thu
| 5.958
| ###
| 5.85
| ###
| 131,672
| 385,140
| ###
| ###
| 0.0 |
2001-Aug-15 Wed
| 5.57
| ###
| 5.57
| ###
| 238,888
| ###
| 96.6
| 96.6
| 0.0 |
2001-Aug-14 Tue
| 5.51
| 5.58
| 5.5
| 5.55
|
|
| 78.5
| 78.5
| ### |
2001-Aug-13 Mon
| 5.675
| 5.675
| 5.55
| 5.57
| 47,072
| ###
| ###
| ###
| 0.4 |
2001-Aug-10 Fri
| ###
| 5.7
| ###
| ###
| 71,480
| ###
| ###
| ###
| 0.0 |
2001-Aug-09 Thu
| ###
| 5.73
| ###
| ###
| 158,273
| 453,452
| ###
| ###
| 0.0 |
2001-Aug-08 Wed
| ###
| 5.7
| ###
| ###
| 63,780
| 181,773
| ###
| ###
| 0.0 |
2001-Aug-07 Tue
| 5.743
| 5.743
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2001-Aug-06 Mon
| ###
| 5.75
| ###
| 5.7
|
|
| 69.1
| 69.1
| 0.4 |
2001-Aug-03 Fri
| 5.7
| 5.73
| ###
| ###
| 34,446
| 98,687
| 32.4
| 32.4
| 0.0 |
2001-Aug-02 Thu
| 5.75
| 5.81
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
2001-Aug-01 Wed
| 5.7
| 5.73
| ###
| 5.72
|
|
| 69.5
| 69.5
| 0.4 |
2001-Jul-31 Tue
| 5.7
| 5.7
| ###
| 5.7
|
|
| 73.3
| 73.3
| 0.4 |
2001-Jul-30 Mon
| 5.8
| 5.82
| ###
| ###
| 123,279
| 358,741
| ###
| ###
| 0.0 |
2001-Jul-27 Fri
| 5.5
| 5.7
| 5.47
| ###
|
|
| 89.1
| 89.1
| 0.0 |
2001-Jul-26 Thu
| ###
| ###
| 5.55
| 5.55
|
|
| 20.1
| 20.1
| ### |
2001-Jul-25 Wed
| 5.771
| 5.771
| ###
| ###
| 272,255
| ###
| ###
| ###
| 0.0 |
2001-Jul-24 Tue
| 6
| 6
| 5.75
| ###
|
|
| 26.1
| 26.1
| 0.0 |
2001-Jul-23 Mon
| ###
| ###
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
2001-Jul-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-19 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-18 Wed
| ###
| ###
| 6
| 6
| 106,843
| 320,529
| 34.0
| 34.0
| 0.4 |
2001-Jul-17 Tue
| 6
| ###
| 6
| 6
| 70,543
| 211,629
| 74.5
| 74.5
| 0.4 |
2001-Jul-16 Mon
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jul-13 Fri
| 5.974
| 6
| ###
| 6
|
|
| 73.5
| 73.5
| 0.4 |
2001-Jul-12 Thu
| 5.87
| 6
| 5.79
| 6
| 94,420
| ###
| ###
| ###
| 0.4 |
2001-Jul-11 Wed
| 5.83
| 5.89
| 5.82
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jul-10 Tue
| 5.83
| 5.84
| 5.78
| 5.84
| 83,423
| 484,687
| 69.1
| 69.1
| 0.4 |
2001-Jul-09 Mon
| 5.725
| 5.82
| 5.72
| 5.82
| 43,577
| ###
| ###
| ###
| 0.4 |
2001-Jul-06 Fri
| ###
| 5.75
| ###
| 5.75
| 55,154
| ###
| 78.0
| 78.0
| ### |
2001-Jul-05 Thu
| 5.75
| 5.8
| 5.72
| 5.75
| 112,446
| 647,688
| 69.3
| 69.3
| ### |
2001-Jul-04 Wed
| 5.758
| 5.76
| 5.7
| 5.754
|
|
| 36.3
| 36.3
| ### |
2001-Jul-03 Tue
| 5.8
| 5.85
| 5.72
| 5.79
|
|
| ###
| ###
| ### |
2001-Jul-02 Mon
| 5.74
| 5.74
| ###
| 5.7
|
|
| ###
| ###
| 0.4 |
2001-Jun-29 Fri
| 5.75
| 5.84
| ###
| 5.74
|
|
| 27.7
| 27.7
| 0.4 |
2001-Jun-28 Thu
| 5.7
| ###
| ###
| 5.75
| 211,070
| 0
| 73.1
| 73.1
| ### |
2001-Jun-27 Wed
| 5.8
| ###
| ###
| ###
|
|
| 20.0
| 20.0
| 0.0 |
2001-Jun-26 Tue
| 5.54
| 5.75
| 5.52
| 5.72
| 101,258
| 570,588
| 88.4
| 88.4
| 0.4 |
2001-Jun-25 Mon
| ###
| 5.54
| ###
| 5.54
| 121,724
| 337,175
| 87.4
| 87.4
| 0.4 |
2001-Jun-22 Fri
| ###
| ###
| ###
| ###
|
|
| 69.8
| 69.8
| 0.0 |
2001-Jun-21 Thu
| ###
| ###
| ###
| ###
|
|
| 70.5
| 70.5
| 0.0 |
2001-Jun-20 Wed
| 5.271
| ###
| 5.271
| ###
| 142,949
| 376,742
| 80.0
| 80.0
| 0.0 |
2001-Jun-19 Tue
| ###
| 5.4
| 5.28
| 5.28
| 228,547
| 1,220,440
| 21.8
| 21.8
| 0.4 |
2001-Jun-18 Mon
| 5.41
| 5.41
| ###
| ###
| 85,842
| ###
| ###
| ###
| 0.0 |
2001-Jun-15 Fri
| 5.44
| 5.55
| 5.41
| 5.41
| 266,029
| ###
| 27.2
| 27.2
| ### |
2001-Jun-14 Thu
| 5.42
| 5.44
| ###
| 5.43
| 184,755
| ###
| 73.6
| 73.6
| 0.4 |
2001-Jun-13 Wed
| ###
| 5.43
| ###
| 5.42
| 65,172
| 176,941
| ###
| ###
| 0.4 |
2001-Jun-12 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-11 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2001-Jun-08 Fri
| 5.29
| ###
| 5.28
| ###
| 88,181
| ###
| 75.8
| 75.8
| 0.0 |
2001-Jun-07 Thu
| 5.26
| ###
| 5.26
| ###
| 222,557
| 585,324
| 76.4
| 76.4
| 0.0 |
2001-Jun-06 Wed
| ###
| ###
| 5.26
| 5.26
| 61,473
| 161,673
| 35.4
| 35.4
| 0.4 |
2001-Jun-05 Tue
| 5.344
| ###
| 5.23
| 5.28
|
|
| 30.3
| 30.3
| 0.4 |
2001-Jun-04 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jun-01 Fri
| ###
| ###
| 5.25
| ###
|
|
| 31.3
| 31.3
| 0.0 |
2001-May-31 Thu
| ###
| ###
| ###
| ###
| 283,388
| 0
| ###
| ###
| 0.0 |
2001-May-30 Wed
| 5.43
| 5.43
| ###
| ###
|
|
| 32.4
| 32.4
| 0.0 |
2001-May-29 Tue
| ###
| 5.43
| ###
| 5.43
|
|
| ###
| ###
| 0.4 |
2001-May-28 Mon
| ###
| 5.45
| ###
| 5.4
|
|
| 34.8
| 34.8
| 0.4 |
2001-May-25 Fri
| ###
| 5.45
| ###
| 5.45
|
|
| 73.2
| 73.2
| ### |
2001-May-24 Thu
| 5.44
| 5.45
| 5.4
| 5.44
|
|
| 71.8
| 71.8
| 0.4 |
2001-May-23 Wed
| ###
| 5.43
| 5.4
| 5.42
| 430,550
| 2,331,428
| ###
| ###
| 0.4 |
2001-May-22 Tue
| ###
| 5.45
| 5.4
| 5.42
|
|
| ###
| ###
| 0.4 |
2001-May-21 Mon
| 5.4
| 5.41
| ###
| 5.41
|
|
| ###
| ###
| ### |
2001-May-18 Fri
| 5.4
| 5.4
| ###
| ###
| 73,046
| 197,224
| 28.5
| 28.5
| 0.0 |
2001-May-17 Thu
| 5.4
| 5.41
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2001-May-16 Wed
| ###
| 5.4
| ###
| ###
|
|
| 75.2
| 75.2
| 0.0 |
2001-May-15 Tue
| ###
| 5.44
| ###
| ###
| 126,086
| 342,953
| ###
| ###
| 0.0 |
2001-May-14 Mon
| 5.45
| 5.49
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2001-May-11 Fri
| 5.4
| 5.45
| ###
| 5.45
|
|
| 77.5
| 77.5
| ### |
2001-May-10 Thu
| ###
| 5.45
| ###
| 5.41
|
|
| 77.4
| 77.4
| ### |
2001-May-09 Wed
| 5.47
| 5.49
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
2001-May-08 Tue
| ###
| 5.48
| ###
| 5.47
| 195,323
| 535,185
| 84.5
| 84.5
| ### |
2001-May-07 Mon
| 5.122
| ###
| 5.122
| ###
|
|
| ###
| ###
| 0.0 |
2001-May-04 Fri
| ###
| ###
| ###
| ###
| 807,049
| 0
| ###
| ###
| 0.0 |
2001-May-03 Thu
| 5.25
| ###
| 5.22
| 5.27
|
|
| ###
| ###
| ### |
2001-May-02 Wed
| 5.229
| 5.27
| ###
| 5.2
|
|
| 31.5
| 31.5
| ### |
2001-May-01 Tue
| ###
| 5.27
| ###
| 5.26
|
|
| 82.0
| 82.0
| 0.4 |
2001-Apr-30 Mon
| 5.22
| ###
| ###
| 5.2
| 204,772
| 0
| 31.4
| 31.4
| ### |
2001-Apr-27 Fri
| ###
| 5.25
| ###
| 5.23
| 428,456
| ###
| 91.2
| 91.2
| ### |
2001-Apr-26 Thu
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2001-Apr-25 Wed
| 4.89
| 4.89
| 4.89
| 4.89
| 0
|
|
|
| ### |
2001-Apr-24 Tue
| 4.71
| ###
| ###
| 4.89
|
|
| ###
| ###
| ### |
2001-Apr-23 Mon
| ###
| 4.8
| 4.57
| ###
|
|
| 80.8
| 80.8
| 0.0 |
2001-Apr-20 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-19 Thu
| 4.48
| ###
| 4.48
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2001-Apr-18 Wed
| 4.44
| 4.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Apr-17 Tue
| 4.44
| 4.44
| 4.41
| 4.44
| 148,180
| ###
| 76.6
| 76.6
| 0.3 |
2001-Apr-16 Mon
| 4.44
| 4.44
| 4.44
| 4.44
| 0
|
|
|
| 0.3 |
2001-Apr-13 Fri
| 4.44
| 4.44
| 4.44
| 4.44
| 0
|
|
|
| 0.3 |
2001-Apr-12 Thu
| 4.44
| 4.48
| 4.44
| 4.44
| 439,784
| ###
| ###
| ###
| 0.3 |
2001-Apr-11 Wed
| 4.49
| 4.5
| 4.42
| 4.44
| 197,581
| ###
| 25.3
| 25.3
| 0.3 |
2001-Apr-10 Tue
| ###
| ###
| 4.46
| 4.46
|
|
| ###
| ###
| 0.3 |
2001-Apr-09 Mon
| ###
| ###
| 4.55
| 4.55
|
|
| ###
| ###
| 0.3 |
2001-Apr-06 Fri
| ###
| ###
| 4.55
| 4.55
| 212,141
| 482,620
| ###
| ###
| 0.3 |
2001-Apr-05 Thu
| ###
| ###
| ###
| ###
| 151,024
| 0
| ###
| ###
| 0.0 |
2001-Apr-04 Wed
| ###
| ###
| ###
| ###
| 216,659
| 0
| ###
| ###
| 0.0 |
2001-Apr-03 Tue
| 4.648
| ###
| ###
| ###
| 47,555
| 0
| ###
| ###
| 0.0 |
2001-Apr-02 Mon
| 4.49
| 4.7
| 4.49
| ###
|
|
| 90.9
| 90.9
| 0.0 |
2001-Mar-30 Fri
| ###
| ###
| ###
| ###
| 133,246
| 0
| 6.4
| 6.4
| 0.0 |
2001-Mar-29 Thu
| ###
| ###
| ###
| ###
|
|
| 31.9
| 31.9
| 0.0 |
2001-Mar-28 Wed
| 4.7
| 4.7
| ###
| 4.7
|
|
| 72.4
| 72.4
| 0.3 |
2001-Mar-27 Tue
| ###
| 4.7
| ###
| 4.679
|
|
| 32.6
| 32.6
| 0.3 |
2001-Mar-26 Mon
| 4.75
| 4.75
| ###
| ###
| 131,689
| ###
| ###
| ###
| 0.0 |
2001-Mar-23 Fri
| ###
| ###
| 4.84
| 4.85
|
|
| ###
| ###
| ### |
2001-Mar-22 Thu
| 4.847
| 4.87
| 4.83
| 4.87
|
|
| ###
| ###
| 0.3 |
2001-Mar-21 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2001-Mar-20 Tue
| 4.85
| ###
| 4.85
| ###
|
|
| 74.5
| 74.5
| 0.0 |
2001-Mar-19 Mon
| ###
| ###
| 4.85
| 4.85
|
|
| ###
| ###
| ### |
2001-Mar-16 Fri
| 4.85
| ###
| 4.85
| ###
| 40,345
| ###
| 73.4
| 73.4
| 0.0 |
2001-Mar-15 Thu
| 4.86
| 4.89
| 4.82
| 4.85
| 195,173
| ###
| 42.7
| 42.7
| ### |
2001-Mar-14 Wed
| ###
| ###
| 4.85
| 4.85
|
|
| 23.7
| 23.7
| ### |
2001-Mar-13 Tue
| ###
| ###
| ###
| 4.927
| 125,874
| 0
| 39.3
| 39.3
| ### |
2001-Mar-12 Mon
| ###
| 5
| ###
| ###
| 30,671
| 76,677
| 77.8
| 77.8
| 0.0 |
2001-Mar-09 Fri
| 5
| 5
| ###
| ###
| 306,857
| 767,142
| 31.0
| 31.0
| 0.0 |
2001-Mar-08 Thu
| 5
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2001-Mar-07 Wed
| 5
| ###
| ###
| 5
|
|
| 68.9
| 68.9
| 0.4 |
2001-Mar-06 Tue
| ###
| ###
| ###
| 5
| 589,075
| 0
| 29.5
| 29.5
| 0.4 |
2001-Mar-05 Mon
| 5
| ###
| 5
| 5
|
|
| 74.7
| 74.7
| 0.4 |
2001-Mar-02 Fri
| 5
| ###
| ###
| 5
| 500,459
| 0
| ###
| ###
| 0.4 |
2001-Mar-01 Thu
| ###
| ###
| ###
| ###
|
|
| 12.7
| 12.7
| 0.0 |
2001-Feb-28 Wed
| ###
| ###
| ###
| ###
| 99,058
| 0
| ###
| ###
| 0.0 |
2001-Feb-27 Tue
| 5.2
| 5.2
| ###
| 5.074
| 81,482
| 211,853
| ###
| ###
| 0.4 |
2001-Feb-26 Mon
| 5.2
| 5.23
| ###
| 5.2
|
|
| 72.9
| 72.9
| ### |
2001-Feb-23 Fri
| 5.084
| 5.21
| ###
| 5.2
|
|
| 82.6
| 82.6
| ### |
2001-Feb-22 Thu
| ###
| ###
| ###
| ###
|
|
| 24.2
| 24.2
| 0.0 |
2001-Feb-21 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-20 Tue
| 5.2
| 5.2
| ###
| ###
| 150,657
| ###
| 22.7
| 22.7
| 0.0 |
2001-Feb-19 Mon
| 5.255
| 5.255
| ###
| ###
| 43,981
| ###
| 30.0
| 30.0
| 0.0 |
2001-Feb-16 Fri
| 5.22
| 5.22
| ###
| ###
|
|
| 27.3
| 27.3
| 0.0 |
2001-Feb-15 Thu
| ###
| 5.22
| ###
| 5.22
|
|
| 83.8
| 83.8
| 0.4 |
2001-Feb-14 Wed
| 5.21
| 5.21
| ###
| ###
|
|
| 29.2
| 29.2
| 0.0 |
2001-Feb-13 Tue
| 5.28
| 5.28
| ###
| 5.23
|
|
| 28.6
| 28.6
| ### |
2001-Feb-12 Mon
| ###
| ###
| 5.25
| 5.26
| 467,243
| ###
| 28.2
| 28.2
| 0.4 |
2001-Feb-09 Fri
| 5.21
| 5.21
| ###
| ###
| 633,820
| ###
| ###
| ###
| 0.0 |
2001-Feb-08 Thu
| 5.25
| 5.25
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
2001-Feb-07 Wed
| ###
| ###
| ###
| 5.21
| 326,420
| 0
| ###
| ###
| 0.4 |
2001-Feb-06 Tue
| ###
| ###
| 5.25
| ###
|
|
| 31.5
| 31.5
| 0.0 |
2001-Feb-05 Mon
| 5.4
| 5.4
| 5.26
| ###
|
|
| 21.3
| 21.3
| 0.0 |
2001-Feb-02 Fri
| 5.2
| 5.4
| 5.2
| ###
|
|
| ###
| ###
| 0.0 |
2001-Feb-01 Thu
| ###
| ###
| ###
| ###
| 390,579
| 0
| ###
| ###
| 0.0 |
2001-Jan-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-30 Tue
| ###
| ###
| ###
| ###
| 62,043
| 0
| ###
| ###
| 0.0 |
2001-Jan-29 Mon
| ###
| ###
| ###
| ###
| 63,774
| 0
| ###
| ###
| 0.0 |
2001-Jan-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-24 Wed
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-23 Tue
| ###
| 5.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-22 Mon
| ###
| 5.2
| ###
| 5.2
|
|
| ###
| ###
| ### |
2001-Jan-19 Fri
| 5.28
| 5.28
| ###
| 5.21
| 44,146
| 116,545
| ###
| ###
| 0.4 |
2001-Jan-18 Thu
| 5.22
| 5.28
| ###
| 5.21
|
|
| 25.4
| 25.4
| 0.4 |
2001-Jan-17 Wed
| 5.28
| 5.28
| ###
| 5.2
| 135,448
| 357,582
| 17.6
| 17.6
| ### |
2001-Jan-16 Tue
| 5.22
| 5.26
| 5.2
| 5.24
|
|
| ###
| ###
| 0.4 |
2001-Jan-15 Mon
| ###
| ###
| 5.23
| 5.24
|
|
| ###
| ###
| 0.4 |
2001-Jan-12 Fri
| ###
| 5.4
| 5.25
| ###
|
|
| 29.0
| 29.0
| 0.0 |
2001-Jan-11 Thu
| ###
| 5.43
| ###
| 5.43
| 22,486
| 61,049
| ###
| ###
| 0.4 |
2001-Jan-10 Wed
| ###
| ###
| ###
| ###
| 45,756
| 0
| ###
| ###
| 0.0 |
2001-Jan-09 Tue
| ###
| ###
| ###
| ###
| 25,544
| 0
| ###
| ###
| 0.0 |
2001-Jan-08 Mon
| ###
| ###
| 5.23
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-05 Fri
| ###
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-04 Thu
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-02 Tue
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2001-Jan-01 Mon
| ###
| 5.5
| 5.4
| 5.445
|
|
| 71.8
| 71.8
| 0.4 |
2000-Dec-29 Fri
| ###
| 5.5
| 5.4
| 5.445
|
|
| 71.8
| 71.8
| 0.4 |
2000-Dec-28 Thu
| 5.4
| 5.4
| ###
| 5.4
| 50,285
| ###
| 73.0
| 73.0
| 0.4 |
2000-Dec-27 Wed
| ###
| 5.4
| ###
| 5.4
| 15,073
| ###
| ###
| ###
| 0.4 |
2000-Dec-26 Tue
| 5.4
| 5.42
| 5.2
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2000-Dec-25 Mon
| 5.4
| 5.42
| 5.2
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2000-Dec-22 Fri
| 5.4
| 5.42
| 5.2
| ###
|
|
| 16.2
| 16.2
| 0.0 |
2000-Dec-21 Thu
| 5.4
| 5.4
| ###
| 5.4
| 55,088
| ###
| 74.5
| 74.5
| 0.4 |
2000-Dec-20 Wed
| 5.45
| 5.45
| ###
| 5.4
| 45,825
| 124,873
| 34.9
| 34.9
| 0.4 |
2000-Dec-19 Tue
| 5.45
| 5.45
| 5.42
| 5.45
| 35,770
| ###
| 74.0
| 74.0
| ### |
2000-Dec-18 Mon
| 5.4
| 5.45
| ###
| 5.45
|
|
| ###
| ###
| ### |
2000-Dec-15 Fri
| 5.541
| 5.541
| ###
| 5.444
|
|
| ###
| ###
| 0.4 |
2000-Dec-14 Thu
| 5.58
| 5.58
| 5.51
| 5.52
|
|
| 27.5
| 27.5
| 0.4 |
2000-Dec-13 Wed
| 5.52
| 5.58
| 5.52
| 5.58
|
|
| 77.8
| 77.8
| 0.4 |
2000-Dec-12 Tue
| 5.51
| 5.55
| 5.489
| 5.489
|
|
| ###
| ###
| 0.4 |
2000-Dec-11 Mon
| 5.57
| 5.58
| 5.5
| 5.5
| 187,842
| 1,040,644
| 23.8
| 23.8
| 0.4 |
2000-Dec-08 Fri
| 5.58
| 5.58
| 5.53
| 5.57
|
|
| ###
| ###
| 0.4 |
2000-Dec-07 Thu
| 5.51
| ###
| 5.51
| 5.57
|
|
| 75.8
| 75.8
| 0.4 |
2000-Dec-06 Wed
| 5.645
| ###
| 5.53
| 5.53
| 799,471
| ###
| ###
| ###
| ### |
2000-Dec-05 Tue
| ###
| 5.73
| ###
| ###
|
|
| 73.9
| 73.9
| 0.0 |
2000-Dec-04 Mon
| ###
| ###
| 5.53
| 5.57
|
|
| 30.8
| 30.8
| 0.4 |
2000-Dec-01 Fri
| 5.7
| 5.7
| 5.58
| ###
|
|
| 26.5
| 26.5
| 0.0 |
2000-Nov-30 Thu
| 5.72
| 5.75
| 5.71
| 5.73
| 38,346
| 219,722
| 73.1
| 73.1
| ### |
2000-Nov-29 Wed
| 5.7
| 5.75
| ###
| ###
|
|
| 34.3
| 34.3
| 0.0 |
2000-Nov-28 Tue
| ###
| 5.7
| ###
| ###
|
|
| 81.5
| 81.5
| 0.0 |
2000-Nov-27 Mon
| ###
| ###
| 5.58
| 5.58
| 42,246
| ###
| 28.1
| 28.1
| 0.4 |
2000-Nov-24 Fri
| ###
| ###
| ###
| ###
| 38,949
| 0
| 70.9
| 70.9
| 0.0 |
2000-Nov-23 Thu
| ###
| ###
| 5.55
| 5.58
|
|
| ###
| ###
| 0.4 |
2000-Nov-22 Wed
| ###
| 5.7
| ###
| ###
| 15,942
| ###
| 73.0
| 73.0
| 0.0 |
2000-Nov-21 Tue
| 5.52
| ###
| 5.52
| ###
| 31,440
| 86,774
| 89.1
| 89.1
| 0.0 |
2000-Nov-20 Mon
| ###
| ###
| 5.52
| 5.52
| 713,751
| 1,969,952
| 18.2
| 18.2
| 0.4 |
2000-Nov-17 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Nov-16 Thu
| 5.552
| ###
| 5.55
| ###
|
|
| 80.4
| 80.4
| 0.0 |
2000-Nov-15 Wed
| ###
| ###
| 5.55
| 5.55
|
|
| 22.4
| 22.4
| ### |
2000-Nov-13 Mon
| ###
| ###
| 5.56
| 5.57
|
|
| ###
| ###
| 0.4 |
2000-Nov-10 Fri
| ###
| 5.71
| ###
| ###
| 99,125
| ###
| 28.5
| 28.5
| 0.0 |
2000-Nov-09 Thu
| ###
| ###
| 5.7
| 5.7
|
|
| 10.1
| 10.1
| 0.4 |
2000-Nov-08 Wed
| 5.74
| ###
| 5.74
| ###
| 67,451
| 193,584
| 89.6
| 89.6
| 0.0 |
2000-Nov-07 Tue
| ###
| 5.743
| ###
| 5.743
|
|
| 91.9
| 91.9
| ### |
2000-Nov-06 Mon
| ###
| ###
| 5.59
| ###
|
|
| 72.3
| 72.3
| 0.0 |
2000-Nov-03 Fri
| 5.75
| 5.75
| ###
| ###
| 261,770
| 752,588
| ###
| ###
| 0.0 |
2000-Nov-02 Thu
| 5.75
| 5.79
| 5.71
| 5.75
|
|
| 67.0
| 67.0
| ### |
2000-Nov-01 Wed
| 5.7
| 5.8
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Oct-31 Tue
| 5.728
| 5.81
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Oct-30 Mon
| ###
| ###
| 5.7
| 5.7
|
|
| ###
| ###
| 0.4 |
2000-Oct-27 Fri
| 5.8
| ###
| 5.8
| ###
| 65,986
| 191,359
| ###
| ###
| 0.0 |
2000-Oct-26 Thu
| 5.75
| 5.8
| ###
| 5.8
|
|
| 76.0
| 76.0
| 0.4 |
2000-Oct-25 Wed
| 5.8
| 5.8
| 5.7
| 5.75
| 245,082
| 1,409,221
| ###
| ###
| ### |
2000-Oct-24 Tue
| ###
| 5.85
| 5.8
| 5.8
|
|
| 31.7
| 31.7
| 0.4 |
2000-Oct-23 Mon
| 5.8
| 5.83
| 5.75
| 5.83
|
|
| 76.9
| 76.9
| ### |
2000-Oct-20 Fri
| 5.72
| 5.77
| ###
| 5.77
|
|
| 70.0
| 70.0
| 0.4 |
2000-Oct-19 Thu
| ###
| 5.72
| ###
| 5.7
| 259,347
| ###
| ###
| ###
| 0.4 |
2000-Oct-18 Wed
| 5.78
| 5.8
| 5.72
| 5.72
| 128,048
| 737,556
| 29.6
| 29.6
| 0.4 |
2000-Oct-17 Tue
| 5.84
| 5.84
| 5.76
| 5.8
|
|
| ###
| ###
| 0.4 |
2000-Oct-16 Mon
| 5.788
| 5.84
| 5.76
| 5.84
|
|
| ###
| ###
| 0.4 |
2000-Oct-13 Fri
| ###
| 5.82
| 5.75
| 5.78
| 140,744
| ###
| ###
| ###
| 0.4 |
2000-Oct-12 Thu
| 5.87
| 5.88
| 5.8
| 5.88
| 80,576
| ###
| 77.3
| 77.3
| 0.4 |
2000-Oct-11 Wed
| ###
| ###
| 5.82
| 5.87
| 30,386
| 88,423
| 29.8
| 29.8
| ### |
2000-Oct-10 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-09 Mon
| ###
| ###
| 5.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Oct-06 Fri
| 5.8
| 6
| 5.8
| 6
| 18,575
| ###
| ###
| ###
| 0.4 |
2000-Oct-05 Thu
| ###
| ###
| 5.75
| 5.88
|
|
| ###
| ###
| 0.4 |
2000-Oct-04 Wed
| 6.2
| 6.2
| 5.8
| 5.85
| 11,122
| ###
| 5.2
| 5.2
| 0.4 |
2000-Oct-03 Tue
| ###
| 6.25
| ###
| 6.25
| 125,645
| 392,640
| ###
| ###
| ### |
2000-Oct-02 Mon
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-29 Fri
| ###
| ###
| 5.75
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-28 Thu
| 6.2
| 6.22
| ###
| ###
| 15,924
| 49,523
| ###
| ###
| 0.0 |
2000-Sep-27 Wed
| 6.2
| 6.24
| ###
| 6.2
|
|
| 71.1
| 71.1
| 0.4 |
2000-Sep-26 Tue
| ###
| 6.2
| ###
| 6.2
| 55,229
| ###
| ###
| ###
| 0.4 |
2000-Sep-25 Mon
| ###
| ###
| ###
| ###
| 101,058
| 0
| 89.8
| 89.8
| 0.0 |
2000-Sep-22 Fri
| ###
| ###
| 5.85
| ###
| 90,183
| 263,785
| ###
| ###
| 0.0 |
2000-Sep-21 Thu
| ###
| ###
| 5.85
| ###
| 116,050
| 339,446
| 88.7
| 88.7
| 0.0 |
2000-Sep-20 Wed
| 5.82
| 6
| 5.82
| 6
|
|
| 85.4
| 85.4
| 0.4 |
2000-Sep-19 Tue
| 5.8
| 5.85
| 5.8
| 5.82
| 54,971
| ###
| ###
| ###
| 0.4 |
2000-Sep-18 Mon
| 5.84
| 5.84
| 5.7
| 5.8
| 80,483
| 464,386
| 43.1
| 43.1
| 0.4 |
2000-Sep-15 Fri
| ###
| ###
| 5.76
| ###
| 222,050
| ###
| ###
| ###
| 0.0 |
2000-Sep-14 Thu
| ###
| ###
| 5.85
| ###
| 287,875
| ###
| 31.2
| 31.2
| 0.0 |
2000-Sep-13 Wed
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
2000-Sep-12 Tue
| 6.051
| 6.051
| ###
| ###
|
|
| 39.6
| 39.6
| 0.0 |
2000-Sep-11 Mon
| ###
| ###
| 6
| 6.044
| 53,771
| ###
| ###
| ###
| ### |
2000-Sep-08 Fri
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-07 Thu
| ###
| ###
| 6
| 6
|
|
| 41.1
| 41.1
| 0.4 |
2000-Sep-06 Wed
| ###
| ###
| ###
| ###
|
|
| 30.7
| 30.7
| 0.0 |
2000-Sep-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Sep-04 Mon
| ###
| ###
| 6
| ###
|
|
| 33.5
| 33.5
| 0.0 |
2000-Sep-01 Fri
| 6
| ###
| 6
| ###
|
|
| 83.9
| 83.9
| 0.0 |
2000-Aug-31 Thu
| 6
| ###
| ###
| 6
|
|
| 76.9
| 76.9
| 0.4 |
2000-Aug-30 Wed
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-29 Tue
| 6
| ###
| ###
| ###
| 139,073
| 0
| ###
| ###
| 0.0 |
2000-Aug-28 Mon
| 6
| ###
| ###
| 6
| 266,241
| 0
| 74.7
| 74.7
| 0.4 |
2000-Aug-25 Fri
| ###
| ###
| ###
| 6
| 521,870
| 0
| 39.5
| 39.5
| 0.4 |
2000-Aug-24 Thu
| ###
| ###
| ###
| 6
|
|
| 75.1
| 75.1
| 0.4 |
2000-Aug-23 Wed
| ###
| ###
| ###
| ###
| 265,183
| 0
| ###
| ###
| 0.0 |
2000-Aug-22 Tue
| 5.84
| ###
| 5.84
| ###
| 734,655
| ###
| 83.4
| 83.4
| 0.0 |
2000-Aug-21 Mon
| 6
| 6
| 5.78
| 5.8
| 331,659
| 1,953,471
| ###
| ###
| 0.4 |
2000-Aug-18 Fri
| ###
| ###
| ###
| 5.925
|
|
| 92.0
| 92.0
| ### |
2000-Aug-17 Thu
| ###
| 5.7
| ###
| ###
| 505,771
| 1,441,447
| ###
| ###
| 0.0 |
2000-Aug-16 Wed
| 5.24
| 5.5
| 5.24
| 5.5
| 301,877
| 1,621,079
| 95.8
| 95.8
| 0.4 |
2000-Aug-15 Tue
| 5.21
| 5.22
| 5.2
| 5.22
| 31,957
| ###
| ###
| ###
| 0.4 |
2000-Aug-14 Mon
| ###
| 5.27
| 5.2
| 5.2
| 29,428
| 154,055
| ###
| ###
| ### |
2000-Aug-11 Fri
| ###
| ###
| 5.2
| 5.26
|
|
| ###
| ###
| 0.4 |
2000-Aug-10 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-09 Wed
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Aug-08 Tue
| ###
| ###
| ###
| ###
| 63,774
| 0
| ###
| ###
| 0.0 |
2000-Aug-07 Mon
| 5.145
| 5.145
| ###
| ###
|
|
| 30.9
| 30.9
| 0.0 |
2000-Aug-04 Fri
| 5.22
| 5.23
| ###
| ###
| 60,442
| 158,055
| ###
| ###
| 0.0 |
2000-Aug-03 Thu
| ###
| ###
| 5.26
| 5.26
| 68,327
| ###
| 20.2
| 20.2
| 0.4 |
2000-Aug-02 Wed
| 5.21
| 5.4
| 5.21
| ###
| 13,089
| ###
| ###
| ###
| 0.0 |
2000-Aug-01 Tue
| 5.27
| ###
| 5.25
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Jul-31 Mon
| ###
| ###
| 5.25
| 5.27
|
|
| ###
| ###
| ### |
2000-Jul-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-27 Thu
| 5.4
| 5.4
| 5.25
| ###
|
|
| 26.6
| 26.6
| 0.0 |
2000-Jul-26 Wed
| 5.4
| 5.4
| 5.25
| 5.4
|
|
| 71.1
| 71.1
| 0.4 |
2000-Jul-25 Tue
| 5.42
| 5.45
| 5.4
| 5.4
|
|
| 35.4
| 35.4
| 0.4 |
2000-Jul-24 Mon
| 5.4
| 5.44
| 5.4
| 5.44
| 39,048
| 211,640
| ###
| ###
| 0.4 |
2000-Jul-21 Fri
| 5.477
| 5.477
| ###
| 5.4
|
|
| 23.2
| 23.2
| 0.4 |
2000-Jul-20 Thu
| ###
| 5.43
| 5.27
| 5.4
| 48,471
| ###
| ###
| ###
| 0.4 |
2000-Jul-19 Wed
| 5.44
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-18 Tue
| ###
| 5.45
| ###
| 5.442
|
|
| ###
| ###
| 0.4 |
2000-Jul-17 Mon
| ###
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-14 Fri
| 5.29
| 5.43
| 5.29
| 5.43
| 175,872
| 942,673
| 86.0
| 86.0
| 0.4 |
2000-Jul-13 Thu
| 5.25
| ###
| 5.25
| ###
|
|
| 82.6
| 82.6
| 0.0 |
2000-Jul-12 Wed
| ###
| ###
| 5.23
| 5.23
|
|
| ###
| ###
| ### |
2000-Jul-11 Tue
| ###
| 5.25
| ###
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Jul-10 Mon
| ###
| ###
| ###
| ###
| 24,122
| 0
| 11.9
| 11.9
| 0.0 |
2000-Jul-07 Fri
| ###
| ###
| 5.29
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-06 Thu
| 5.4
| 5.43
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jul-05 Wed
| ###
| 5.46
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
2000-Jul-04 Tue
| 5.42
| 5.5
| ###
| ###
| 201,778
| 554,889
| 22.7
| 22.7
| 0.0 |
2000-Jul-03 Mon
| 5.43
| 5.46
| 5.42
| 5.43
|
|
| ###
| ###
| 0.4 |
2000-Jun-30 Fri
| 5.4
| 5.48
| ###
| 5.43
|
|
| 56.9
| 56.9
| 0.4 |
2000-Jun-29 Thu
| ###
| 5.49
| ###
| 5.49
| 481,350
| ###
| 93.7
| 93.7
| 0.4 |
2000-Jun-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jun-27 Tue
| 4.85
| 5
| 4.84
| 5
| 201,445
| ###
| ###
| ###
| 0.4 |
2000-Jun-26 Mon
| 4.86
| ###
| 4.8
| ###
| 191,623
| ###
| ###
| ###
| 0.0 |
2000-Jun-23 Fri
| ###
| ###
| 4.85
| 4.86
|
|
| 25.0
| 25.0
| 0.3 |
2000-Jun-22 Thu
| 4.74
| ###
| 4.73
| ###
|
|
| 87.5
| 87.5
| 0.0 |
2000-Jun-21 Wed
| 4.75
| 4.78
| 4.71
| 4.75
|
|
| 71.1
| 71.1
| ### |
2000-Jun-20 Tue
| 4.8
| 4.8
| 4.75
| 4.76
| 131,152
| 626,250
| ###
| ###
| ### |
2000-Jun-19 Mon
| 4.86
| 4.86
| 4.8
| 4.81
|
|
| ###
| ###
| ### |
2000-Jun-16 Fri
| 4.89
| ###
| 4.85
| 4.86
| 58,388
| ###
| ###
| ###
| 0.3 |
2000-Jun-15 Thu
| ###
| ###
| 4.85
| 4.88
| 140,787
| ###
| ###
| ###
| 0.3 |
2000-Jun-14 Wed
| 5.074
| ###
| ###
| ###
| 121,973
| 0
| ###
| ###
| 0.0 |
2000-Jun-13 Tue
| 5.057
| ###
| ###
| ###
| 78,381
| 0
| 77.4
| 77.4
| 0.0 |
2000-Jun-12 Mon
| ###
| ###
| ###
| ###
| 0
|
|
|
| 0.0 |
2000-Jun-08 Thu
| ###
| 5.2
| 5.056
| 5.056
|
|
| ###
| ###
| ### |
2000-Jun-07 Wed
| ###
| ###
| ###
| ###
| 106,154
| 0
| 73.9
| 73.9
| 0.0 |
2000-Jun-06 Tue
| ###
| ###
| ###
| ###
| 60,559
| 0
| ###
| ###
| 0.0 |
2000-Jun-05 Mon
| 5.044
| ###
| 5.044
| 5.088
| 59,146
| ###
| 76.4
| 76.4
| ### |
2000-Jun-02 Fri
| 5.025
| ###
| 5
| ###
| 42,428
| 106,070
| ###
| ###
| 0.0 |
2000-Jun-01 Thu
| ###
| ###
| 5
| ###
|
|
| 82.9
| 82.9
| 0.0 |
2000-May-31 Wed
| 4.856
| ###
| 4.856
| 5
|
|
| 86.5
| 86.5
| 0.4 |
2000-May-30 Tue
| ###
| ###
| 4.85
| ###
|
|
| 29.5
| 29.5
| 0.0 |
2000-May-29 Mon
| ###
| 5
| ###
| 4.981
| 469,180
| 1,172,950
| ###
| ###
| 0.4 |
2000-May-26 Fri
| 4.887
| ###
| 4.887
| ###
| 7,550
| 18,448
| ###
| ###
| 0.0 |
2000-May-25 Thu
| ###
| ###
| ###
| ###
|
|
| 33.3
| 33.3
| 0.0 |
2000-May-24 Wed
| 5
| ###
| ###
| ###
| 61,575
| 0
| 34.9
| 34.9
| 0.0 |
2000-May-23 Tue
| ###
| ###
| ###
| ###
|
|
| 75.6
| 75.6
| 0.0 |
2000-May-22 Mon
| ###
| ###
| ###
| ###
| 689,029
| 0
| ###
| ###
| 0.0 |
2000-May-19 Fri
| ###
| ###
| 5
| 5
| 39,281
| ###
| ###
| ###
| 0.4 |
2000-May-18 Thu
| 5
| 5
| 5
| 5
|
|
| 72.9
| 72.9
| 0.4 |
2000-May-17 Wed
| ###
| ###
| 5
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-16 Tue
| ###
| ###
| 5
| ###
| 108,322
| ###
| 71.6
| 71.6
| 0.0 |
2000-May-15 Mon
| ###
| ###
| 5
| ###
|
|
| 76.2
| 76.2
| 0.0 |
2000-May-12 Fri
| ###
| ###
| ###
| ###
|
|
| 86.0
| 86.0
| 0.0 |
2000-May-11 Thu
| 5
| ###
| 5
| ###
|
|
| 74.3
| 74.3
| 0.0 |
2000-May-10 Wed
| 4.982
| ###
| 4.982
| 5
| 529,787
| ###
| 83.5
| 83.5
| 0.4 |
2000-May-09 Tue
| ###
| ###
| ###
| ###
|
|
| 40.2
| 40.2
| 0.0 |
2000-May-08 Mon
| ###
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-May-05 Fri
| ###
| ###
| ###
| ###
|
|
| 59.1
| 59.1
| 0.0 |
2000-May-04 Thu
| ###
| ###
| ###
| ###
| 187,674
| 0
| ###
| ###
| 0.0 |
2000-May-03 Wed
| ###
| ###
| ###
| ###
| 382,372
| 0
| ###
| ###
| 0.0 |
2000-May-02 Tue
| 4.84
| ###
| 4.84
| ###
|
|
| 87.6
| 87.6
| 0.0 |
2000-May-01 Mon
| ###
| ###
| ###
| ###
| 41,755
| 0
| ###
| ###
| 0.0 |
2000-Apr-28 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-27 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-26 Wed
| ###
| ###
| ###
| 5
| 155,170
| 0
| ###
| ###
| 0.4 |
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
| 4.84
| ###
| 4.82
| ###
| 594,825
| 1,433,528
| ###
| ###
| 0.0 |
2000-Apr-19 Wed
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-18 Tue
| 5
| 5
| 4.83
| 4.88
| 211,680
| ###
| ###
| ###
| 0.3 |
2000-Apr-17 Mon
| 4.858
| ###
| 4.84
| ###
| 110,382
| 267,124
| ###
| ###
| 0.0 |
2000-Apr-14 Fri
| 4.974
| 5
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Apr-13 Thu
| ###
| 5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Apr-12 Wed
| 5.145
| 5.145
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Apr-11 Tue
| ###
| 5.25
| ###
| ###
|
|
| 83.7
| 83.7
| 0.0 |
2000-Apr-07 Fri
| 5.052
| ###
| 5
| ###
| 140,245
| ###
| ###
| ###
| 0.0 |
2000-Apr-06 Thu
| 4.983
| ###
| ###
| 5
|
|
| 59.9
| 59.9
| 0.4 |
2000-Apr-05 Wed
| 4.8
| ###
| 4.78
| ###
| 230,451
| 550,777
| 90.3
| 90.3
| 0.0 |
2000-Apr-04 Tue
| 4.845
| 4.845
| 4.79
| 4.8
| 103,185
| ###
| ###
| ###
| 0.3 |
2000-Apr-03 Mon
| ###
| 4.8
| 4.55
| 4.8
|
|
| ###
| ###
| 0.3 |
2000-Mar-31 Fri
| ###
| ###
| 4.47
| 4.55
|
|
| 24.2
| 24.2
| 0.3 |
2000-Mar-30 Thu
| 4.8
| 4.8
| 4.7
| 4.73
| 177,074
| ###
| ###
| ###
| 0.3 |
2000-Mar-29 Wed
| ###
| 4.88
| ###
| ###
| 185,777
| ###
| 32.0
| 32.0
| 0.0 |
2000-Mar-28 Tue
| 4.76
| 4.881
| 4.76
| 4.881
| 172,451
| ###
| 81.3
| 81.3
| 0.3 |
2000-Mar-24 Fri
| ###
| ###
| ###
| ###
|
|
| 37.9
| 37.9
| 0.0 |
2000-Mar-23 Thu
| 5
| 5
| ###
| ###
|
|
| 27.7
| 27.7
| 0.0 |
2000-Mar-22 Wed
| 5
| ###
| ###
| 5
| 266,375
| 0
| ###
| ###
| 0.4 |
2000-Mar-21 Tue
| ###
| ###
| ###
| 5
| 66,821
| 0
| ###
| ###
| 0.4 |
2000-Mar-20 Mon
| ###
| ###
| ###
| ###
| 21,488
| 0
| ###
| ###
| 0.0 |
2000-Mar-17 Fri
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-16 Thu
| ###
| ###
| ###
| ###
| 482,728
| 0
| 68.0
| 68.0
| 0.0 |
2000-Mar-15 Wed
| ###
| ###
| ###
| 5
| 239,029
| 0
| ###
| ###
| 0.4 |
2000-Mar-14 Tue
| 5
| ###
| ###
| ###
| 75,989
| 0
| ###
| ###
| 0.0 |
2000-Mar-13 Mon
| ###
| ###
| 5
| 5
|
|
| 24.3
| 24.3
| 0.4 |
2000-Mar-10 Fri
| 5
| ###
| 5
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-09 Thu
| 5
| 5
| ###
| 5
| 109,222
| 273,055
| ###
| ###
| 0.4 |
2000-Mar-08 Wed
| ###
| ###
| 4.85
| ###
|
|
| ###
| ###
| 0.0 |
2000-Mar-07 Tue
| 4.84
| 5
| 4.82
| 5
|
|
| 85.7
| 85.7
| 0.4 |
2000-Mar-06 Mon
| 4.947
| ###
| 4.82
| 4.85
|
|
| 25.9
| 25.9
| ### |
2000-Mar-03 Fri
| ###
| ###
| 4.81
| ###
| 110,928
| 266,781
| 35.6
| 35.6
| 0.0 |
2000-Mar-02 Thu
| 5.044
| ###
| ###
| 5
|
|
| ###
| ###
| 0.4 |
2000-Mar-01 Wed
| 5.2
| 5.2
| 5
| 5
| 201,576
| ###
| 12.4
| 12.4
| 0.4 |
2000-Feb-29 Tue
| ###
| ###
| ###
| ###
| 178,156
| 0
| 68.6
| 68.6
| 0.0 |
2000-Feb-28 Mon
| ###
| 5.2
| ###
| ###
|
|
| 46.9
| 46.9
| 0.0 |
2000-Feb-25 Fri
| ###
| ###
| ###
| 5.25
| 129,021
| 0
| ###
| ###
| 0.4 |
2000-Feb-24 Thu
| ###
| ###
| ###
| ###
| 157,045
| 0
| 41.6
| 41.6
| 0.0 |
2000-Feb-23 Wed
| ###
| ###
| ###
| ###
| 55,426
| 0
| 37.6
| 37.6
| 0.0 |
2000-Feb-22 Tue
| ###
| ###
| 5.25
| ###
| 88,457
| ###
| ###
| ###
| 0.0 |
2000-Feb-21 Mon
| ###
| ###
| 5.25
| 5.26
| 25,150
| ###
| ###
| ###
| 0.4 |
2000-Feb-18 Fri
| 5.28
| ###
| 5.22
| 5.25
|
|
| ###
| ###
| 0.4 |
2000-Feb-17 Thu
| 5.26
| ###
| 5.2
| 5.2
|
|
| 30.3
| 30.3
| ### |
2000-Feb-16 Wed
| ###
| 5.4
| ###
| ###
| 110,822
| ###
| 28.2
| 28.2
| 0.0 |
2000-Feb-15 Tue
| 5.5
| 5.53
| ###
| ###
| 44,880
| ###
| ###
| ###
| 0.0 |
2000-Feb-14 Mon
| 5.55
| 5.55
| 5.5
| 5.55
|
|
| 68.1
| 68.1
| ### |
2000-Feb-11 Fri
| 5.55
| ###
| 5.55
| ###
| 59,480
| 165,057
| 71.5
| 71.5
| 0.0 |
2000-Feb-10 Thu
| ###
| ###
| 5.5
| 5.5
| 246,288
| ###
| 24.2
| 24.2
| 0.4 |
2000-Feb-09 Wed
| ###
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-08 Tue
| 5.4
| ###
| 5.4
| 5.57
| 31,586
| 85,282
| 91.2
| 91.2
| 0.4 |
2000-Feb-07 Mon
| ###
| ###
| 5.4
| 5.4
|
|
| ###
| ###
| 0.4 |
2000-Feb-04 Fri
| ###
| ###
| 5.55
| 5.58
| 102,821
| 285,328
| ###
| ###
| 0.4 |
2000-Feb-03 Thu
| 5.75
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Feb-02 Wed
| 5.74
| 5.75
| 5.7
| 5.75
|
|
| ###
| ###
| ### |
2000-Feb-01 Tue
| ###
| ###
| 5.57
| ###
|
|
| 74.7
| 74.7
| 0.0 |
2000-Jan-31 Mon
| 5.653
| 5.653
| 5.56
| 5.58
|
|
| ###
| ###
| 0.4 |
2000-Jan-28 Fri
| ###
| ###
| 5.56
| ###
| 77,254
| ###
| 68.6
| 68.6
| 0.0 |
2000-Jan-27 Thu
| ###
| 5.72
| ###
| ###
| 74,221
| 212,272
| 67.8
| 67.8
| 0.0 |
2000-Jan-25 Tue
| 5.5
| ###
| 5.45
| ###
| 81,485
| 222,046
| ###
| ###
| 0.0 |
2000-Jan-24 Mon
| 5.55
| 5.56
| 5.5
| 5.5
|
|
| 33.4
| 33.4
| 0.4 |
2000-Jan-21 Fri
| ###
| ###
| 5.54
| ###
| 25,444
| 70,479
| 63.2
| 63.2
| 0.0 |
2000-Jan-20 Thu
| 5.49
| ###
| 5.49
| ###
| 542,547
| ###
| ###
| ###
| 0.0 |
2000-Jan-19 Wed
| 5.521
| 5.521
| 5.48
| 5.5
| 217,741
| 1,197,684
| ###
| ###
| 0.4 |
2000-Jan-18 Tue
| ###
| 5.5
| ###
| 5.45
| 152,522
| ###
| ###
| ###
| ### |
2000-Jan-17 Mon
| ###
| ###
| ###
| ###
|
|
| 7.4
| 7.4
| 0.0 |
2000-Jan-14 Fri
| 5.7
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
2000-Jan-13 Thu
| 5.577
| 5.73
| 5.577
| 5.7
| 181,227
| ###
| 82.7
| 82.7
| 0.4 |
2000-Jan-12 Wed
| ###
| ###
| 5.46
| 5.5
| 114,181
| ###
| ###
| ###
| 0.4 |
2000-Jan-11 Tue
| 5.656
| ###
| ###
| ###
|
|
| 43.1
| 43.1
| 0.0 |
2000-Jan-10 Mon
| ###
| ###
| ###
| ###
| 188,657
| 0
| ###
| ###
| 0.0 |
2000-Jan-07 Fri
| ###
| 5.45
| ###
| 5.45
| 90,654
| ###
| ###
| ###
| ### |
2000-Jan-06 Thu
| ###
| ###
| ###
| ###
| 253,854
| 0
| ###
| ###
| 0.0 |
2000-Jan-05 Wed
| 5.278
| ###
| 5.22
| 5.26
|
|
| 44.7
| 44.7
| 0.4 |
2000-Jan-04 Tue
| 5.459
| 5.5
| 5.4
| 5.4
| 149,278
| ###
| 33.7
| 33.7
| 0.4 |
1999-Dec-31 Fri
| 5.45
| 5.45
| 5.4
| 5.45
| 5,785
| 31,383
| 63.7
| 63.7
| ### |
1999-Dec-30 Thu
| 5.45
| 5.45
| 5.4
| 5.45
| 5,785
| 31,383
| 63.7
| 63.7
| ### |
1999-Dec-29 Wed
| 5.4
| 5.4
| 5.4
| 5.4
| 2,574
| ###
| ###
| ###
| 0.4 |
1999-Dec-28 Tue
| 5.45
| 5.5
| 5.45
| 5.5
| 12,270
| 67,178
| ###
| ###
| 0.4 |
1999-Dec-27 Mon
| 5.45
| 5.5
| 5.45
| 5.5
| 12,270
| 67,178
| ###
| ###
| 0.4 |
1999-Dec-24 Fri
| 5.45
| 5.5
| 5.45
| 5.5
| 12,270
| 67,178
| ###
| ###
| 0.4 |
1999-Dec-23 Thu
| 5.5
| 5.55
| ###
| 5.45
|
|
| ###
| ###
| ### |
1999-Dec-22 Wed
| 5.5
| 5.53
| 5.46
| 5.5
| 140,479
| ###
| 62.8
| 62.8
| 0.4 |
1999-Dec-21 Tue
| 5.5
| 5.5
| 5.45
| 5.5
| 40,185
| ###
| 72.9
| 72.9
| 0.4 |
1999-Dec-20 Mon
| 5.4
| 5.5
| ###
| 5.45
|
|
| 73.2
| 73.2
| ### |
1999-Dec-17 Fri
| ###
| 5.41
| ###
| ###
| 55,420
| ###
| ###
| ###
| 0.0 |
1999-Dec-16 Thu
| 5.2
| ###
| 5.2
| ###
|
|
| 87.8
| 87.8
| 0.0 |
1999-Dec-15 Wed
| ###
| 5.2
| ###
| ###
|
|
| 69.5
| 69.5
| 0.0 |
1999-Dec-14 Tue
| ###
| 5.2
| 5
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-13 Mon
| 5.45
| 5.45
| ###
| ###
| 190,921
| 520,259
| 5.4
| 5.4
| 0.0 |
1999-Dec-10 Fri
| ###
| ###
| 5.21
| 5.28
| 70,645
| ###
| ###
| ###
| 0.4 |
1999-Dec-09 Thu
| ###
| ###
| ###
| ###
|
|
| 17.7
| 17.7
| 0.0 |
1999-Dec-08 Wed
| 5.387
| 5.4
| ###
| ###
|
|
| 29.0
| 29.0
| 0.0 |
1999-Dec-07 Tue
| ###
| 5.4
| 5.25
| 5.4
| 40,043
| 213,228
| 82.2
| 82.2
| 0.4 |
1999-Dec-06 Mon
| 5.424
| 5.46
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Dec-03 Fri
| 5.4
| 5.45
| ###
| ###
| 791,549
| 2,156,971
| 33.0
| 33.0
| 0.0 |
1999-Dec-02 Thu
| ###
| 5.5
| 5.4
| 5.45
|
|
| 28.0
| 28.0
| ### |
1999-Dec-01 Wed
| ###
| 5.5
| 5.46
| 5.5
|
|
| 63.3
| 63.3
| 0.4 |
1999-Nov-30 Tue
| 5.7
| 5.7
| 5.46
| 5.5
| 20,155
| ###
| 17.8
| 17.8
| 0.4 |
1999-Nov-29 Mon
| 5.583
| 5.7
| 5.53
| 5.7
| 12,742
| 71,546
| ###
| ###
| 0.4 |
1999-Nov-26 Fri
| 5.8
| 5.8
| 5.53
| ###
| 20,756
| 117,582
| ###
| ###
| 0.0 |
1999-Nov-25 Thu
| 5.75
| 5.8
| 5.58
| 5.8
|
|
| 73.2
| 73.2
| 0.4 |
1999-Nov-24 Wed
| 5.873
| 5.873
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Nov-23 Tue
| 5.927
| 5.927
| ###
| ###
|
|
| 33.7
| 33.7
| 0.0 |
1999-Nov-22 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-19 Fri
| ###
| ###
| ###
| ###
| 95,824
| 0
| ###
| ###
| 0.0 |
1999-Nov-18 Thu
| 5.86
| ###
| 5.85
| ###
| 17,486
| 51,146
| ###
| ###
| 0.0 |
1999-Nov-17 Wed
| ###
| ###
| 5.86
| ###
| 32,024
| ###
| ###
| ###
| 0.0 |
1999-Nov-16 Tue
| 5.75
| ###
| 5.72
| 5.86
|
|
| 83.4
| 83.4
| 0.4 |
1999-Nov-15 Mon
| 5.47
| 5.7
| 5.47
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-12 Fri
| ###
| 5.5
| ###
| 5.48
| 62,249
| 171,184
| 85.1
| 85.1
| ### |
1999-Nov-11 Thu
| 5.286
| 5.45
| 5.24
| ###
|
|
| 67.2
| 67.2
| 0.0 |
1999-Nov-10 Wed
| 5.24
| ###
| 5.24
| 5.245
|
|
| 65.4
| 65.4
| 0.4 |
1999-Nov-09 Tue
| 5.22
| 5.28
| 5.21
| 5.24
| 21,177
| 111,073
| ###
| ###
| 0.4 |
1999-Nov-08 Mon
| ###
| ###
| 5.2
| 5.2
| 65,287
| 169,746
| ###
| ###
| ### |
1999-Nov-05 Fri
| 5.4
| 5.4
| ###
| ###
| 58,028
| 156,675
| ###
| ###
| 0.0 |
1999-Nov-04 Thu
| 5.45
| 5.45
| ###
| ###
| 447,778
| ###
| 15.9
| 15.9
| 0.0 |
1999-Nov-03 Wed
| ###
| 5.45
| ###
| 5.45
| 29,252
| ###
| 83.5
| 83.5
| ### |
1999-Nov-02 Tue
| 5.42
| 5.42
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Nov-01 Mon
| 5.5
| 5.5
| 5.4
| 5.41
| 35,543
| ###
| 20.9
| 20.9
| ### |
1999-Oct-29 Fri
| ###
| 5.4
| ###
| 5.4
|
|
| 84.6
| 84.6
| 0.4 |
1999-Oct-28 Thu
| ###
| ###
| 5.28
| 5.28
|
|
| ###
| ###
| 0.4 |
1999-Oct-27 Wed
| ###
| 5.4
| 5.28
| 5.28
| 54,449
| 290,757
| 20.8
| 20.8
| 0.4 |
1999-Oct-26 Tue
| 5.41
| 5.45
| 5.28
| ###
| 70,586
| ###
| 20.2
| 20.2
| 0.0 |
1999-Oct-25 Mon
| 5.52
| 5.59
| 5.4
| 5.4
|
|
| 18.7
| 18.7
| 0.4 |
1999-Oct-22 Fri
| ###
| 5.46
| ###
| 5.45
|
|
| 83.8
| 83.8
| ### |
1999-Oct-21 Thu
| 5.25
| ###
| 5.25
| ###
| 34,571
| 90,748
| 83.5
| 83.5
| 0.0 |
1999-Oct-20 Wed
| 5.2
| 5.28
| 5.2
| 5.2
|
|
| 64.0
| 64.0
| ### |
1999-Oct-19 Tue
| 5.21
| 5.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-18 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 46.0
| 46.0
| 0.0 |
1999-Oct-15 Fri
| ###
| ###
| 5.27
| 5.28
| 57,556
| ###
| ###
| ###
| 0.4 |
1999-Oct-14 Thu
| ###
| ###
| ###
| 5.25
| 97,184
| 0
| ###
| ###
| 0.4 |
1999-Oct-13 Wed
| 5.29
| ###
| 5.2
| 5.2
| 204,226
| 530,987
| 16.5
| 16.5
| ### |
1999-Oct-12 Tue
| 5.25
| ###
| ###
| ###
|
|
| 74.9
| 74.9
| 0.0 |
1999-Oct-11 Mon
| 5.46
| 5.5
| ###
| ###
|
|
| 11.5
| 11.5
| 0.0 |
1999-Oct-08 Fri
| ###
| 5.5
| ###
| 5.4
|
|
| 74.5
| 74.5
| 0.4 |
1999-Oct-07 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Oct-06 Wed
| ###
| ###
| ###
| ###
| 174,344
| 0
| ###
| ###
| 0.0 |
1999-Oct-05 Tue
| 5.475
| 5.475
| ###
| ###
| 89,950
| ###
| 15.4
| 15.4
| 0.0 |
1999-Oct-04 Mon
| ###
| 5.45
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1999-Oct-01 Fri
| 5.5
| 5.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-30 Thu
| ###
| ###
| 5.44
| 5.45
|
|
| 9.9
| 9.9
| ### |
1999-Sep-29 Wed
| 5.7
| 5.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-27 Mon
| 5.75
| 5.76
| 5.56
| 5.71
|
|
| 28.1
| 28.1
| 0.4 |
1999-Sep-24 Fri
| 5.928
| ###
| 5.75
| 5.75
|
|
| 11.4
| 11.4
| ### |
1999-Sep-23 Thu
| ###
| ###
| ###
| 6
|
|
| ###
| ###
| 0.4 |
1999-Sep-22 Wed
| 6.24
| 6.24
| ###
| ###
| 65,370
| 203,954
| ###
| ###
| 0.0 |
1999-Sep-21 Tue
| 6.25
| 6.25
| 6.2
| 6.24
| 44,381
| 276,271
| 35.7
| 35.7
| 0.4 |
1999-Sep-20 Mon
| 6.25
| ###
| 6.25
| 6.27
|
|
| ###
| ###
| 0.4 |
1999-Sep-17 Fri
| 6.45
| 6.45
| 6.25
| 6.25
| 45,522
| ###
| 11.0
| 11.0
| ### |
1999-Sep-16 Thu
| 6.48
| 6.48
| 6.4
| 6.45
| 11,575
| 74,543
| 37.6
| 37.6
| ### |
1999-Sep-15 Wed
| ###
| ###
| 6.54
| 6.54
|
|
| ###
| ###
| 0.5 |
1999-Sep-14 Tue
| ###
| 6.74
| ###
| 6.72
|
|
| 71.1
| 71.1
| 0.5 |
1999-Sep-13 Mon
| 6.56
| ###
| 6.56
| ###
| 47,180
| 154,750
| 84.8
| 84.8
| 0.0 |
1999-Sep-10 Fri
| 6.5
| ###
| 6.5
| 6.56
|
|
| 75.3
| 75.3
| 0.5 |
1999-Sep-09 Thu
| 6.44
| ###
| 6.44
| 6.5
| 26,042
| 83,855
| 75.7
| 75.7
| 0.5 |
1999-Sep-08 Wed
| 6.4
| 6.43
| ###
| 6.4
|
|
| ###
| ###
| 0.5 |
1999-Sep-07 Tue
| ###
| ###
| 6.25
| ###
| 17,076
| ###
| 25.7
| 25.7
| 0.0 |
1999-Sep-06 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-03 Fri
| 6.21
| 6.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Sep-02 Thu
| ###
| ###
| 6.25
| 6.25
| 155,929
| 487,278
| 4.0
| 4.0
| ### |
1999-Sep-01 Wed
| ###
| ###
| 6.25
| ###
| 70,550
| ###
| ###
| ###
| 0.0 |
1999-Aug-31 Tue
| ###
| ###
| 6.22
| 6.25
|
|
| ###
| ###
| ### |
1999-Aug-30 Mon
| 6.7
| 6.7
| 6.4
| 6.4
|
|
| 3.8
| 3.8
| 0.5 |
1999-Aug-27 Fri
| ###
| 6.85
| ###
| 6.73
| 16,656
| 57,046
| 75.4
| 75.4
| ### |
1999-Aug-26 Thu
| 6.84
| 6.85
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-25 Wed
| 6.8
| 6.82
| 6.8
| 6.82
| 6,351
| 43,250
| ###
| ###
| 0.5 |
1999-Aug-24 Tue
| ###
| ###
| 6.73
| 6.73
| 42,021
| ###
| 17.8
| 17.8
| ### |
1999-Aug-23 Mon
| 6.83
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Aug-20 Fri
| ###
| ###
| 6.85
| 6.85
|
|
| 23.1
| 23.1
| ### |
1999-Aug-19 Thu
| 6.85
| 7
| 6.75
| ###
|
|
| 86.6
| 86.6
| 0.0 |
1999-Aug-18 Wed
| ###
| 6.85
| ###
| 6.85
|
|
| ###
| ###
| ### |
1999-Aug-17 Tue
| 6.4
| 6.5
| ###
| 6.5
| 45,970
| ###
| ###
| ###
| 0.5 |
1999-Aug-16 Mon
| ###
| 6.45
| ###
| 6.41
| 8,128
| ###
| ###
| ###
| 0.5 |
1999-Aug-13 Fri
| ###
| ###
| 6.22
| 6.22
| 107,541
| 334,452
| 12.8
| 12.8
| 0.4 |
1999-Aug-12 Thu
| 6.25
| 6.4
| 6.2
| 6.4
|
|
| 85.4
| 85.4
| 0.5 |
1999-Aug-11 Wed
| 6.44
| 6.44
| 6.2
| 6.23
|
|
| 14.9
| 14.9
| 0.4 |
1999-Aug-10 Tue
| 6.47
| 6.49
| 6.4
| 6.44
| 50,573
| 325,942
| 41.2
| 41.2
| 0.5 |
1999-Aug-09 Mon
| 6.5
| 6.5
| 6.41
| 6.49
| 12,085
| ###
| 42.4
| 42.4
| ### |
1999-Aug-06 Fri
| 6.452
| 6.5
| ###
| 6.5
|
|
| 81.6
| 81.6
| 0.5 |
1999-Aug-05 Thu
| 6.28
| ###
| 6.21
| ###
| 68,125
| 211,528
| 79.9
| 79.9
| 0.0 |
1999-Aug-04 Wed
| 6.41
| 6.41
| 6.26
| 6.28
| 133,541
| 845,982
| ###
| ###
| 0.4 |
1999-Aug-03 Tue
| ###
| 6.41
| 6
| 6.41
| 35,378
| 219,520
| 96.6
| 96.6
| 0.5 |
1999-Aug-02 Mon
| 6.25
| 6.25
| 6
| ###
| 61,924
| 379,284
| ###
| ###
| 0.0 |
1999-Jul-30 Fri
| ###
| ###
| 6.25
| 6.25
| 84,087
| 262,771
| 4.6
| 4.6
| ### |
1999-Jul-29 Thu
| ###
| ###
| 6.56
| ###
| 98,143
| ###
| ###
| ###
| 0.0 |
1999-Jul-28 Wed
| 6.52
| 6.57
| 6.5
| 6.51
| 22,548
| 147,351
| 30.3
| 30.3
| ### |
1999-Jul-27 Tue
| 6.55
| 6.55
| 6.48
| 6.5
| 28,727
| 187,156
| 26.8
| 26.8
| 0.5 |
1999-Jul-26 Mon
| 6.7
| 6.7
| 6.55
| ###
|
|
| 22.0
| 22.0
| 0.0 |
1999-Jul-23 Fri
| 6.7
| 6.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-22 Thu
| 6.8
| 6.8
| 6.5
| 6.75
|
|
| ###
| ###
| 0.5 |
1999-Jul-21 Wed
| 7
| 7
| 6.86
| 6.88
|
|
| 18.8
| 18.8
| ### |
1999-Jul-20 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-16 Fri
| ###
| ###
| ###
| ###
|
|
| 16.9
| 16.9
| 0.0 |
1999-Jul-15 Thu
| 7.2
| ###
| 7.2
| 7.24
|
|
| ###
| ###
| 0.5 |
1999-Jul-14 Wed
| 7.2
| 7.2
| ###
| ###
|
|
| 30.3
| 30.3
| 0.0 |
1999-Jul-13 Tue
| 7.051
| 7.24
| 7.051
| 7.24
| 67,173
| 479,984
| 89.2
| 89.2
| 0.5 |
1999-Jul-12 Mon
| 7.057
| 7.23
| 7.057
| 7.23
|
|
| 86.0
| 86.0
| ### |
1999-Jul-09 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jul-08 Thu
| ###
| ###
| ###
| ###
|
|
| 71.7
| 71.7
| 0.0 |
1999-Jul-07 Wed
| ###
| ###
| 7
| 7
| 314,388
| 1,100,358
| 18.2
| 18.2
| 0.5 |
1999-Jul-06 Tue
| 7.2
| 7.25
| ###
| 7.23
|
|
| ###
| ###
| ### |
1999-Jul-05 Mon
| ###
| 7.25
| ###
| 7.21
|
|
| ###
| ###
| ### |
1999-Jul-02 Fri
| 7
| ###
| ###
| 7
|
|
| ###
| ###
| 0.5 |
1999-Jul-01 Thu
| ###
| ###
| ###
| ###
| 49,889
| 0
| ###
| ###
| 0.0 |
1999-Jun-30 Wed
| 6.89
| ###
| ###
| ###
| 219,525
| 0
| 14.4
| 14.4
| 0.0 |
1999-Jun-29 Tue
| 6.82
| ###
| 6.8
| ###
|
|
| 80.8
| 80.8
| 0.0 |
1999-Jun-28 Mon
| ###
| ###
| ###
| 6.82
| 100,921
| 0
| 71.8
| 71.8
| 0.5 |
1999-Jun-25 Fri
| ###
| ###
| 6.8
| 6.85
| 183,086
| ###
| ###
| ###
| ### |
1999-Jun-24 Thu
| 6.89
| ###
| 6.85
| 6.876
|
|
| ###
| ###
| ### |
1999-Jun-23 Wed
| 6.85
| ###
| 6.85
| ###
| 58,757
| 201,242
| ###
| ###
| 0.0 |
1999-Jun-22 Tue
| 6.76
| 6.88
| 6.76
| 6.878
| 50,329
| 343,243
| 83.1
| 83.1
| ### |
1999-Jun-21 Mon
| 6.82
| 6.83
| 6.78
| 6.78
| 110,176
| 749,747
| 32.0
| 32.0
| 0.5 |
1999-Jun-18 Fri
| ###
| ###
| 6.83
| 6.83
|
|
| ###
| ###
| 0.5 |
1999-Jun-17 Thu
| 6.85
| ###
| 6.85
| 6.888
| 78,988
| ###
| 72.6
| 72.6
| ### |
1999-Jun-16 Wed
| 6.82
| 6.89
| 6.82
| 6.83
|
|
| 76.8
| 76.8
| 0.5 |
1999-Jun-15 Tue
| 6.8
| 6.82
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1999-Jun-11 Fri
| ###
| ###
| 6.8
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-10 Thu
| 6.85
| ###
| 6.75
| ###
| 20,042
| 67,641
| ###
| ###
| 0.0 |
1999-Jun-09 Wed
| ###
| 7
| 6.79
| 6.979
|
|
| 74.9
| 74.9
| 0.5 |
1999-Jun-08 Tue
| ###
| ###
| ###
| ###
|
|
| 83.1
| 83.1
| 0.0 |
1999-Jun-07 Mon
| ###
| ###
| 6.8
| ###
| 27,047
| 91,959
| 74.8
| 74.8
| 0.0 |
1999-Jun-04 Fri
| ###
| ###
| 6.85
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jun-03 Thu
| ###
| ###
| ###
| ###
|
|
| 83.3
| 83.3
| 0.0 |
1999-Jun-02 Wed
| 6.85
| ###
| 6.85
| ###
| 90,187
| ###
| 87.8
| 87.8
| 0.0 |
1999-Jun-01 Tue
| 6.78
| ###
| 6.78
| 6.85
| 136,943
| ###
| ###
| ###
| ### |
1999-May-31 Mon
| 6.75
| ###
| 6.75
| 6.85
|
|
| ###
| ###
| ### |
1999-May-28 Fri
| ###
| 6.85
| ###
| 6.85
|
|
| 89.7
| 89.7
| ### |
1999-May-27 Thu
| ###
| ###
| 6.78
| 6.85
|
|
| 37.3
| 37.3
| ### |
1999-May-26 Wed
| 6.78
| ###
| 6.78
| ###
|
|
| ###
| ###
| 0.0 |
1999-May-25 Tue
| ###
| 6.89
| ###
| 6.89
|
|
| ###
| ###
| 0.5 |
1999-May-24 Mon
| ###
| ###
| ###
| ###
| 37,754
| 0
| 76.8
| 76.8
| 0.0 |
1999-May-21 Fri
| ###
| ###
| ###
| ###
|
|
| 30.4
| 30.4
| 0.0 |
1999-May-20 Thu
| 6.56
| ###
| 6.56
| ###
|
|
| 83.5
| 83.5
| 0.0 |
1999-May-19 Wed
| 6.45
| 6.59
| 6.45
| 6.51
| 189,456
| 1,235,253
| 80.3
| 80.3
| ### |
1999-May-18 Tue
| 6.47
| 6.48
| 6.4
| 6.45
| 162,477
| 1,046,351
| 26.1
| 26.1
| ### |
1999-May-17 Mon
| 6.46
| 6.48
| ###
| 6.42
|
|
| 32.2
| 32.2
| 0.5 |
1999-May-14 Fri
| ###
| ###
| 6.52
| 6.56
| 71,655
| ###
| 19.4
| 19.4
| 0.5 |
1999-May-13 Thu
| 6.74
| 6.74
| ###
| ###
| 101,271
| 341,283
| ###
| ###
| 0.0 |
1999-May-12 Wed
| 6.8
| 6.8
| 6.76
| 6.76
| 79,777
| 540,888
| ###
| ###
| 0.5 |
1999-May-11 Tue
| ###
| ###
| 6.72
| 6.8
|
|
| 14.3
| 14.3
| 0.5 |
1999-May-10 Mon
| ###
| ###
| ###
| ###
| 125,655
| 0
| 75.3
| 75.3
| 0.0 |
1999-May-07 Fri
| 6.83
| ###
| 6.8
| ###
| 279,347
| 949,779
| ###
| ###
| 0.0 |
1999-May-06 Thu
| ###
| ###
| 6.8
| 6.83
| 338,121
| ###
| 26.3
| 26.3
| 0.5 |
1999-May-05 Wed
| ###
| ###
| ###
| ###
| 292,523
| 0
| 31.0
| 31.0
| 0.0 |
1999-May-04 Tue
| 6.72
| ###
| 6.72
| ###
| 325,042
| 1,092,141
| 91.8
| 91.8
| 0.0 |
1999-May-03 Mon
| 6.451
| ###
| ###
| ###
|
|
| 90.1
| 90.1
| 0.0 |
1999-Apr-30 Fri
| 6.129
| 6.47
| 6.129
| 6.46
| 237,525
| 1,496,288
| ###
| ###
| ### |
1999-Apr-29 Thu
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-28 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-27 Tue
| ###
| ###
| 6
| ###
| 185,882
| 557,646
| 76.6
| 76.6
| 0.0 |
1999-Apr-26 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-23 Fri
| ###
| ###
| ###
| ###
|
|
| 28.1
| 28.1
| 0.0 |
1999-Apr-22 Thu
| ###
| ###
| ###
| ###
| 115,343
| 0
| 73.4
| 73.4
| 0.0 |
1999-Apr-21 Wed
| ###
| ###
| 6
| 6
| 95,225
| 285,675
| 36.0
| 36.0
| 0.4 |
1999-Apr-20 Tue
| ###
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1999-Apr-19 Mon
| ###
| ###
| ###
| ###
| 717,551
| 0
| ###
| ###
| 0.0 |
1999-Apr-16 Fri
| ###
| 6
| ###
| 5.77
|
|
| ###
| ###
| 0.4 |
1999-Apr-15 Thu
| 5.4
| 5.55
| ###
| ###
| 187,022
| 518,986
| 81.9
| 81.9
| 0.0 |
1999-Apr-14 Wed
| 5.4
| 5.5
| 5.4
| 5.4
| 86,141
| ###
| ###
| ###
| 0.4 |
1999-Apr-13 Tue
| 5.4
| 5.41
| ###
| 5.4
|
|
| 69.6
| 69.6
| 0.4 |
1999-Apr-12 Mon
| 5.45
| 5.45
| ###
| 5.4
|
|
| 28.6
| 28.6
| 0.4 |
1999-Apr-09 Fri
| 5.5
| 5.5
| 5.45
| 5.45
|
|
| ###
| ###
| ### |
1999-Apr-08 Thu
| 5.4
| 5.55
| 5.4
| 5.5
| 97,480
| ###
| ###
| ###
| 0.4 |
1999-Apr-07 Wed
| ###
| 5.4
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1999-Apr-06 Tue
| ###
| ###
| ###
| ###
| 29,229
| 0
| 29.4
| 29.4
| 0.0 |
1999-Apr-01 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-31 Wed
| 5.5
| 5.5
| ###
| 5.46
| 483,485
| 1,329,583
| ###
| ###
| ### |
1999-Mar-30 Tue
| 5.455
| 5.53
| 5.455
| 5.46
| 33,287
| 182,828
| 75.1
| 75.1
| ### |
1999-Mar-29 Mon
| 5.5
| 5.5
| 5.41
| 5.45
| 29,754
| ###
| ###
| ###
| ### |
1999-Mar-26 Fri
| 5.5
| 5.54
| 5.45
| 5.54
| 62,170
| 341,624
| 74.9
| 74.9
| 0.4 |
1999-Mar-25 Thu
| 5.7
| 5.7
| ###
| ###
| 31,023
| ###
| 14.1
| 14.1
| 0.0 |
1999-Mar-24 Wed
| 5.7
| 5.7
| ###
| 5.7
|
|
| 75.3
| 75.3
| 0.4 |
1999-Mar-23 Tue
| 5.73
| 5.82
| 5.7
| 5.7
| 87,821
| 505,848
| ###
| ###
| 0.4 |
1999-Mar-22 Mon
| ###
| 5.72
| ###
| 5.72
|
|
| ###
| ###
| 0.4 |
1999-Mar-19 Fri
| 5.75
| 5.75
| ###
| ###
|
|
| 9.3
| 9.3
| 0.0 |
1999-Mar-18 Thu
| ###
| 5.72
| ###
| 5.72
| 359,542
| ###
| 87.0
| 87.0
| 0.4 |
1999-Mar-17 Wed
| ###
| 5.75
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Mar-16 Tue
| 5.7
| 5.7
| ###
| ###
| 103,445
| ###
| 36.7
| 36.7
| 0.0 |
1999-Mar-15 Mon
| 5.58
| 5.7
| 5.58
| ###
| 54,723
| ###
| ###
| ###
| 0.0 |
1999-Mar-12 Fri
| 5.71
| 5.74
| 5.52
| 5.55
| 98,381
| 553,885
| ###
| ###
| ### |
1999-Mar-11 Thu
| 5.72
| 5.73
| ###
| 5.7
| 102,456
| ###
| 28.8
| 28.8
| 0.4 |
1999-Mar-10 Wed
| 5.75
| 5.8
| 5.72
| 5.72
| 129,082
| ###
| 25.5
| 25.5
| 0.4 |
1999-Mar-09 Tue
| 5.8
| 5.82
| 5.75
| 5.75
| 340,454
| 1,969,526
| 28.8
| 28.8
| ### |
1999-Mar-08 Mon
| 5.88
| 6
| 5.8
| 5.8
| 68,873
| 406,350
| 22.4
| 22.4
| 0.4 |
1999-Mar-05 Fri
| 5.7
| 5.8
| 5.7
| 5.8
| 113,686
| ###
| ###
| ###
| 0.4 |
1999-Mar-04 Thu
| 5.7
| 5.75
| ###
| ###
|
|
| 27.9
| 27.9
| 0.0 |
1999-Mar-03 Wed
| 5.75
| 5.8
| 5.7
| 5.7
| 245,287
| ###
| ###
| ###
| 0.4 |
1999-Mar-02 Tue
| ###
| ###
| 5.75
| 5.8
| 27,552
| ###
| ###
| ###
| 0.4 |
1999-Mar-01 Mon
| ###
| 6
| 5.87
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1999-Feb-26 Fri
| ###
| ###
| 5.81
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-25 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-24 Wed
| 6.5
| 6.5
| ###
| ###
| 82,420
| ###
| 16.2
| 16.2
| 0.0 |
1999-Feb-23 Tue
| 6.29
| 6.46
| 6.29
| 6.41
|
|
| ###
| ###
| 0.5 |
1999-Feb-22 Mon
| ###
| 6.25
| ###
| 6.25
|
|
| 85.3
| 85.3
| ### |
1999-Feb-19 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-18 Thu
| ###
| ###
| ###
| ###
| 116,678
| 0
| 78.7
| 78.7
| 0.0 |
1999-Feb-17 Wed
| ###
| ###
| 6
| 6
|
|
| 21.5
| 21.5
| 0.4 |
1999-Feb-16 Tue
| ###
| ###
| ###
| ###
| 313,687
| 0
| 85.1
| 85.1
| 0.0 |
1999-Feb-15 Mon
| 5.83
| ###
| 5.8
| ###
| 50,243
| ###
| ###
| ###
| 0.0 |
1999-Feb-12 Fri
| 5.75
| 5.83
| 5.75
| 5.8
|
|
| ###
| ###
| 0.4 |
1999-Feb-11 Thu
| 5.59
| 5.7
| 5.58
| 5.7
|
|
| ###
| ###
| 0.4 |
1999-Feb-10 Wed
| ###
| ###
| 5.5
| ###
| 35,589
| ###
| 23.9
| 23.9
| 0.0 |
1999-Feb-09 Tue
| ###
| 5.85
| 5.58
| 5.75
| 101,678
| 581,089
| 88.9
| 88.9
| ### |
1999-Feb-08 Mon
| 5.42
| ###
| 5.42
| ###
|
|
| 88.7
| 88.7
| 0.0 |
1999-Feb-05 Fri
| 5.4
| 5.45
| ###
| 5.41
| 136,287
| 371,382
| ###
| ###
| ### |
1999-Feb-04 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Feb-03 Wed
| 5
| ###
| 5
| ###
| 39,370
| 98,425
| 90.8
| 90.8
| 0.0 |
1999-Feb-02 Tue
| 5.2
| 5.2
| ###
| 5
| 165,825
| 431,145
| ###
| ###
| 0.4 |
1999-Feb-01 Mon
| 5.44
| 5.44
| 5.2
| 5.2
| 74,444
| 396,042
| ###
| ###
| ### |
1999-Jan-29 Fri
| 5.4
| 5.5
| 5.4
| 5.44
| 81,540
| ###
| ###
| ###
| 0.4 |
1999-Jan-28 Thu
| 5.25
| 5.4
| 5.2
| 5.4
| 48,356
| 256,286
| ###
| ###
| 0.4 |
1999-Jan-27 Wed
| 5.2
| 5.25
| 5.2
| 5.25
| 88,171
| ###
| ###
| ###
| 0.4 |
1999-Jan-25 Mon
| 5.2
| 5.2
| ###
| ###
|
|
| 24.1
| 24.1
| 0.0 |
1999-Jan-22 Fri
| 5.25
| ###
| ###
| 5.2
| 36,444
| 0
| 19.8
| 19.8
| ### |
1999-Jan-21 Thu
| 5.2
| 5.22
| 5.2
| 5.22
| 15,058
| 78,452
| ###
| ###
| 0.4 |
1999-Jan-20 Wed
| 5.148
| 5.25
| 5.148
| ###
| 119,144
| 619,429
| ###
| ###
| 0.0 |
1999-Jan-19 Tue
| 5.4
| 5.41
| ###
| ###
|
|
| 5.9
| 5.9
| 0.0 |
1999-Jan-18 Mon
| ###
| ###
| ###
| 5.4
|
|
| ###
| ###
| 0.4 |
1999-Jan-15 Fri
| 5.4
| ###
| 5.4
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-14 Thu
| 5.457
| 5.5
| 5.41
| 5.46
| 177,889
| 970,384
| ###
| ###
| ### |
1999-Jan-13 Wed
| ###
| 5.5
| 5.4
| 5.47
| 453,884
| ###
| ###
| ###
| ### |
1999-Jan-12 Tue
| 5.341
| 5.5
| ###
| 5.45
| 169,123
| 465,088
| ###
| ###
| ### |
1999-Jan-11 Mon
| ###
| 5.4
| 5.24
| ###
| 90,347
| 480,646
| 78.9
| 78.9
| 0.0 |
1999-Jan-08 Fri
| ###
| ###
| 5.25
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-07 Thu
| ###
| 5.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-06 Wed
| ###
| 5.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1999-Jan-05 Tue
| ###
| ###
| ###
| ###
| 140,829
| 0
| 90.9
| 90.9
| 0.0 |
1999-Jan-04 Mon
| 4.827
| ###
| 4.827
| ###
| 79,826
| ###
| ###
| ###
| 0.0 |
1998-Dec-31 Thu
| ###
| ###
| 4.8
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-30 Wed
| 4.85
| ###
| 4.75
| 4.85
|
|
| 69.0
| 69.0
| ### |
1998-Dec-29 Tue
| ###
| ###
| 4.7
| 4.7
|
|
| 2.1
| 2.1
| 0.3 |
1998-Dec-24 Thu
| 5.241
| 5.241
| 5
| 5
|
|
| 4.3
| 4.3
| 0.4 |
1998-Dec-23 Wed
| ###
| ###
| 5.2
| 5.2
|
|
| 9.9
| 9.9
| ### |
1998-Dec-22 Tue
| 5.357
| 5.4
| 5.29
| ###
| 110,051
| 588,222
| ###
| ###
| 0.0 |
1998-Dec-21 Mon
| 5.45
| 5.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-18 Fri
| 5.5
| 5.5
| 5.43
| 5.44
|
|
| ###
| ###
| 0.4 |
1998-Dec-17 Thu
| 5.5
| 5.55
| 5.47
| 5.55
|
|
| 75.0
| 75.0
| ### |
1998-Dec-16 Wed
| 5.53
| 5.57
| 5.42
| 5.5
|
|
| ###
| ###
| 0.4 |
1998-Dec-15 Tue
| 5.57
| 5.58
| ###
| ###
| 34,953
| ###
| 17.8
| 17.8
| 0.0 |
1998-Dec-14 Mon
| 5.55
| 5.58
| 5.45
| 5.58
| 106,588
| ###
| ###
| ###
| 0.4 |
1998-Dec-11 Fri
| ###
| ###
| 5.55
| 5.55
| 147,749
| ###
| 24.5
| 24.5
| ### |
1998-Dec-10 Thu
| ###
| 5.76
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Dec-09 Wed
| 5.8
| 5.82
| 5.72
| 5.72
|
|
| 21.6
| 21.6
| 0.4 |
1998-Dec-08 Tue
| 5.84
| 5.87
| 5.78
| 5.78
| 37,547
| ###
| ###
| ###
| 0.4 |
1998-Dec-07 Mon
| 5.845
| 5.85
| 5.8
| 5.83
| 106,753
| ###
| 27.4
| 27.4
| ### |
1998-Dec-04 Fri
| 5.76
| 5.85
| 5.76
| 5.85
|
|
| ###
| ###
| 0.4 |
1998-Dec-03 Thu
| 5.81
| 5.81
| 5.75
| 5.77
| 49,829
| ###
| 30.0
| 30.0
| 0.4 |
1998-Dec-02 Wed
| ###
| ###
| 5.75
| 5.8
| 79,083
| ###
| 11.0
| 11.0
| 0.4 |
1998-Dec-01 Tue
| 5.82
| 5.87
| 5.75
| 5.87
| 43,752
| ###
| ###
| ###
| ### |
1998-Nov-30 Mon
| ###
| ###
| 5.85
| 5.87
|
|
| 28.6
| 28.6
| ### |
1998-Nov-27 Fri
| ###
| ###
| 5.88
| ###
|
|
| 70.4
| 70.4
| 0.0 |
1998-Nov-26 Thu
| ###
| ###
| 5.85
| 5.85
| 104,143
| ###
| ###
| ###
| 0.4 |
1998-Nov-25 Wed
| ###
| ###
| ###
| ###
|
|
| 11.8
| 11.8
| 0.0 |
1998-Nov-24 Tue
| 6.22
| 6.25
| ###
| ###
|
|
| 26.4
| 26.4
| 0.0 |
1998-Nov-23 Mon
| ###
| 6.2
| ###
| ###
| 90,341
| 280,057
| 72.0
| 72.0
| 0.0 |
1998-Nov-20 Fri
| ###
| ###
| ###
| ###
| 59,953
| 0
| 75.6
| 75.6
| 0.0 |
1998-Nov-19 Thu
| 6
| ###
| 6
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-18 Wed
| ###
| ###
| ###
| 6
| 59,575
| 0
| 15.3
| 15.3
| 0.4 |
1998-Nov-17 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Nov-16 Mon
| ###
| ###
| 5.86
| ###
| 145,426
| ###
| 75.3
| 75.3
| 0.0 |
1998-Nov-13 Fri
| 5.85
| ###
| 5.85
| 5.859
|
|
| 72.2
| 72.2
| 0.4 |
1998-Nov-12 Thu
| ###
| ###
| 5.85
| 5.85
|
|
| 21.6
| 21.6
| 0.4 |
1998-Nov-11 Wed
| ###
| ###
| 5.86
| 5.87
|
|
| 19.3
| 19.3
| ### |
1998-Nov-10 Tue
| 5.85
| ###
| 5.82
| ###
| 127,829
| 371,982
| ###
| ###
| 0.0 |
1998-Nov-09 Mon
| ###
| ###
| 5.85
| 5.85
|
|
| 24.4
| 24.4
| 0.4 |
1998-Nov-06 Fri
| 5.87
| ###
| 5.85
| 5.87
|
|
| 66.0
| 66.0
| ### |
1998-Nov-05 Thu
| ###
| ###
| 5.83
| 5.85
| 97,652
| 284,655
| ###
| ###
| 0.4 |
1998-Nov-04 Wed
| 5.85
| ###
| 5.85
| ###
|
|
| 77.6
| 77.6
| 0.0 |
1998-Nov-03 Tue
| ###
| ###
| 5.82
| 5.82
|
|
| 11.9
| 11.9
| 0.4 |
1998-Nov-02 Mon
| ###
| ###
| ###
| ###
| 367,657
| 0
| ###
| ###
| 0.0 |
1998-Oct-30 Fri
| 6
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-29 Thu
| 5.85
| 6
| 5.85
| 6
| 125,558
| ###
| ###
| ###
| 0.4 |
1998-Oct-28 Wed
| 5.77
| 5.82
| 5.77
| 5.82
| 56,553
| 327,724
| 69.7
| 69.7
| 0.4 |
1998-Oct-27 Tue
| 5.8
| 5.86
| 5.75
| 5.79
|
|
| 26.5
| 26.5
| ### |
1998-Oct-26 Mon
| 5.71
| 5.8
| ###
| 5.8
| 70,746
| ###
| ###
| ###
| 0.4 |
1998-Oct-23 Fri
| 5.8
| 5.8
| ###
| 5.71
|
|
| ###
| ###
| 0.4 |
1998-Oct-22 Thu
| 5.74
| 5.78
| 5.73
| 5.78
|
|
| ###
| ###
| 0.4 |
1998-Oct-21 Wed
| 5.645
| 5.71
| ###
| 5.71
| 109,752
| 313,341
| 81.2
| 81.2
| 0.4 |
1998-Oct-20 Tue
| 5.7
| 5.76
| ###
| ###
| 459,726
| ###
| 25.9
| 25.9
| 0.0 |
1998-Oct-19 Mon
| ###
| ###
| 5.8
| 5.8
| 53,521
| ###
| ###
| ###
| 0.4 |
1998-Oct-16 Fri
| ###
| 6
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Oct-15 Thu
| 5.7
| 5.85
| 5.7
| 5.85
| 46,448
| ###
| 91.1
| 91.1
| 0.4 |
1998-Oct-14 Wed
| ###
| ###
| ###
| ###
| 160,145
| 0
| 6.6
| 6.6
| 0.0 |
1998-Oct-13 Tue
| ###
| ###
| 5.88
| ###
| 232,121
| ###
| ###
| ###
| 0.0 |
1998-Oct-12 Mon
| ###
| ###
| ###
| ###
| 57,950
| 0
| 27.1
| 27.1
| 0.0 |
1998-Oct-09 Fri
| ###
| ###
| ###
| ###
| 160,658
| 0
| ###
| ###
| 0.0 |
1998-Oct-08 Thu
| ###
| ###
| 5.8
| ###
|
|
| 81.1
| 81.1
| 0.0 |
1998-Oct-07 Wed
| 5.79
| ###
| 5.76
| ###
|
|
| 81.7
| 81.7
| 0.0 |
1998-Oct-06 Tue
| ###
| ###
| 5.76
| 5.79
| 62,351
| 179,570
| ###
| ###
| ### |
1998-Oct-05 Mon
| 6.125
| 6.125
| ###
| ###
|
|
| 10.5
| 10.5
| 0.0 |
1998-Oct-02 Fri
| 5.78
| ###
| 5.78
| 6
| 36,851
| ###
| 92.3
| 92.3
| 0.4 |
1998-Oct-01 Thu
| 5.8
| 5.85
| ###
| 5.85
| 133,541
| ###
| ###
| ###
| 0.4 |
1998-Sep-30 Wed
| ###
| ###
| 5.83
| 5.86
|
|
| ###
| ###
| 0.4 |
1998-Sep-29 Tue
| ###
| ###
| 5.85
| ###
|
|
| 70.6
| 70.6
| 0.0 |
1998-Sep-28 Mon
| 5.942
| ###
| 5.87
| 5.87
| 434,756
| ###
| ###
| ###
| ### |
1998-Sep-25 Fri
| 6.28
| 6.28
| ###
| 6
| 104,558
| ###
| 6.2
| 6.2
| 0.4 |
1998-Sep-24 Thu
| 6.2
| ###
| 6.2
| 6.28
|
|
| 80.3
| 80.3
| 0.4 |
1998-Sep-23 Wed
| ###
| ###
| ###
| 6.25
| 70,025
| 0
| 68.8
| 68.8
| ### |
1998-Sep-22 Tue
| ###
| 6.2
| ###
| ###
| 82,752
| ###
| ###
| ###
| 0.0 |
1998-Sep-21 Mon
| 6.4
| 6.4
| ###
| ###
| 109,354
| ###
| ###
| ###
| 0.0 |
1998-Sep-18 Fri
| ###
| ###
| ###
| ###
| 43,620
| 0
| 72.3
| 72.3
| 0.0 |
1998-Sep-17 Thu
| ###
| ###
| ###
| ###
| 71,770
| 0
| 77.8
| 77.8
| 0.0 |
1998-Sep-16 Wed
| ###
| ###
| 6.29
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1998-Sep-15 Tue
| 6.27
| ###
| 6.25
| ###
|
|
| 72.6
| 72.6
| 0.0 |
1998-Sep-14 Mon
| ###
| 6.25
| ###
| 6.25
| 58,173
| ###
| ###
| ###
| ### |
1998-Sep-11 Fri
| 6.27
| 6.27
| ###
| ###
| 111,826
| 350,574
| ###
| ###
| 0.0 |
1998-Sep-10 Thu
| ###
| ###
| 6.29
| ###
|
|
| 21.7
| 21.7
| 0.0 |
1998-Sep-09 Wed
| 6.5
| 6.5
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Sep-08 Tue
| 6.49
| 6.5
| 6.4
| 6.4
| 81,120
| 523,224
| ###
| ###
| 0.5 |
1998-Sep-07 Mon
| ###
| 6.54
| ###
| 6.49
| 111,758
| 365,448
| 73.9
| 73.9
| ### |
1998-Sep-04 Fri
| ###
| 6.4
| ###
| ###
| 67,574
| ###
| 77.1
| 77.1
| 0.0 |
1998-Sep-03 Thu
| 6.23
| ###
| 6.23
| 6.29
| 58,042
| ###
| ###
| ###
| ### |
1998-Sep-02 Wed
| 6.2
| ###
| ###
| ###
| 160,784
| 0
| 27.3
| 27.3
| 0.0 |
1998-Sep-01 Tue
| ###
| ###
| ###
| ###
|
|
| 88.6
| 88.6
| 0.0 |
1998-Aug-31 Mon
| ###
| ###
| 5.85
| 5.85
| 456,623
| 1,335,622
| 20.2
| 20.2
| 0.4 |
1998-Aug-28 Fri
| 5.756
| ###
| ###
| ###
|
|
| 86.8
| 86.8
| 0.0 |
1998-Aug-27 Thu
| ###
| ###
| 5.78
| 5.8
| 311,521
| ###
| ###
| ###
| 0.4 |
1998-Aug-26 Wed
| ###
| ###
| ###
| ###
| 190,187
| 0
| ###
| ###
| 0.0 |
1998-Aug-25 Tue
| ###
| ###
| 6
| ###
|
|
| 80.2
| 80.2
| 0.0 |
1998-Aug-24 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-21 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-20 Thu
| ###
| ###
| ###
| ###
| 116,329
| 0
| ###
| ###
| 0.0 |
1998-Aug-19 Wed
| ###
| 6.7
| ###
| 6.4
| 220,725
| 739,428
| ###
| ###
| 0.5 |
1998-Aug-18 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-17 Mon
| ###
| ###
| ###
| 6.028
| 218,923
| 0
| 18.8
| 18.8
| ### |
1998-Aug-14 Fri
| 6.241
| 6.241
| ###
| ###
| 183,048
| ###
| 9.9
| 9.9
| 0.0 |
1998-Aug-13 Thu
| 6.45
| 6.5
| ###
| ###
| 151,941
| ###
| ###
| ###
| 0.0 |
1998-Aug-12 Wed
| 6.45
| 6.45
| 6.4
| 6.43
| 68,483
| ###
| 27.9
| 27.9
| ### |
1998-Aug-11 Tue
| 6.544
| 6.544
| 6.5
| 6.5
| 63,858
| 416,481
| ###
| ###
| 0.5 |
1998-Aug-10 Mon
| ###
| ###
| 6.52
| 6.55
|
|
| 27.4
| 27.4
| 0.5 |
1998-Aug-07 Fri
| 6.7
| 6.7
| ###
| ###
|
|
| 18.5
| 18.5
| 0.0 |
1998-Aug-06 Thu
| ###
| 6.7
| 6.58
| ###
|
|
| ###
| ###
| 0.0 |
1998-Aug-05 Wed
| ###
| ###
| 6.57
| ###
|
|
| 29.7
| 29.7
| 0.0 |
1998-Aug-04 Tue
| 6.7
| 6.75
| ###
| 6.7
| 27,820
| ###
| ###
| ###
| 0.5 |
1998-Aug-03 Mon
| 6.75
| 6.8
| 6.7
| 6.7
| 33,151
| ###
| ###
| ###
| 0.5 |
1998-Jul-31 Fri
| ###
| ###
| 6.8
| 6.85
|
|
| ###
| ###
| ### |
1998-Jul-30 Thu
| 6.78
| 6.8
| 6.72
| 6.78
|
|
| ###
| ###
| 0.5 |
1998-Jul-29 Wed
| 6.82
| 6.85
| 6.75
| 6.78
|
|
| ###
| ###
| 0.5 |
1998-Jul-28 Tue
| 6.8
| 6.88
| 6.8
| 6.82
|
|
| ###
| ###
| 0.5 |
1998-Jul-27 Mon
| 6.8
| 6.85
| 6.75
| 6.75
|
|
| 34.9
| 34.9
| 0.5 |
1998-Jul-24 Fri
| 6.7
| 6.85
| 6.7
| 6.8
|
|
| 78.2
| 78.2
| 0.5 |
1998-Jul-23 Thu
| ###
| ###
| 6.8
| 6.8
|
|
| 12.2
| 12.2
| 0.5 |
1998-Jul-22 Wed
| 6.982
| 6.982
| ###
| ###
|
|
| 24.3
| 24.3
| 0.0 |
1998-Jul-21 Tue
| 7.089
| ###
| ###
| ###
| 112,328
| 0
| ###
| ###
| 0.0 |
1998-Jul-20 Mon
| 7.25
| 7.28
| ###
| ###
| 137,740
| 501,373
| 19.4
| 19.4
| 0.0 |
1998-Jul-17 Fri
| 7.4
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jul-16 Thu
| ###
| 7.41
| ###
| 7.4
| 154,883
| 573,841
| ###
| ###
| 0.5 |
1998-Jul-15 Wed
| 7.5
| 7.5
| 7.42
| 7.44
|
|
| ###
| ###
| ### |
1998-Jul-14 Tue
| ###
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
1998-Jul-13 Mon
| 7.28
| 7.4
| 7.28
| ###
| 189,526
| 1,391,120
| 84.8
| 84.8
| 0.0 |
1998-Jul-10 Fri
| 7.25
| ###
| 7.2
| ###
|
|
| 86.0
| 86.0
| 0.0 |
1998-Jul-09 Thu
| 7.2
| ###
| 7.2
| 7.29
|
|
| ###
| ###
| ### |
1998-Jul-08 Wed
| ###
| ###
| ###
| ###
|
|
| 77.3
| 77.3
| 0.0 |
1998-Jul-07 Tue
| ###
| ###
| ###
| ###
| 58,842
| 0
| ###
| ###
| 0.0 |
1998-Jul-06 Mon
| ###
| 7.21
| 7
| 7
| 145,222
| ###
| 8.7
| 8.7
| 0.5 |
1998-Jul-03 Fri
| 7.29
| 7.29
| ###
| ###
|
|
| 16.8
| 16.8
| 0.0 |
1998-Jul-02 Thu
| ###
| ###
| 7
| ###
| 160,620
| 562,170
| ###
| ###
| 0.0 |
1998-Jul-01 Wed
| 6.4
| ###
| 6.4
| ###
|
|
| 94.0
| 94.0
| 0.0 |
1998-Jun-30 Tue
| ###
| ###
| 6.25
| ###
|
|
| 68.1
| 68.1
| 0.0 |
1998-Jun-29 Mon
| ###
| 6.25
| ###
| 6.22
| 174,386
| 544,956
| 76.1
| 76.1
| 0.4 |
1998-Jun-26 Fri
| ###
| ###
| 6.2
| 6.2
|
|
| 17.6
| 17.6
| 0.4 |
1998-Jun-25 Thu
| 6.29
| ###
| 6.2
| 6.2
|
|
| 20.7
| 20.7
| 0.4 |
1998-Jun-24 Wed
| ###
| ###
| 6.25
| ###
| 296,188
| 925,587
| ###
| ###
| 0.0 |
1998-Jun-23 Tue
| 6.25
| ###
| 6.22
| ###
| 181,624
| 564,850
| ###
| ###
| 0.0 |
1998-Jun-22 Mon
| 6.42
| 6.42
| 6.2
| 6.2
|
|
| 9.3
| 9.3
| 0.4 |
1998-Jun-19 Fri
| 6.46
| 6.5
| 6.4
| 6.4
| 1,394,085
| 8,991,848
| 24.5
| 24.5
| 0.5 |
1998-Jun-18 Thu
| 6.483
| 6.5
| 6.45
| 6.45
|
|
| ###
| ###
| ### |
1998-Jun-17 Wed
| ###
| ###
| 6.42
| 6.42
| 89,388
| ###
| 11.5
| 11.5
| 0.5 |
1998-Jun-16 Tue
| 6.41
| ###
| 6.4
| 6.57
|
|
| 89.2
| 89.2
| ### |
1998-Jun-15 Mon
| 6.5
| 6.51
| ###
| 6.5
| 189,475
| 616,741
| ###
| ###
| 0.5 |
1998-Jun-12 Fri
| 6.455
| 6.48
| 6.2
| 6.48
| 225,681
| ###
| ###
| ###
| 0.5 |
1998-Jun-11 Thu
| ###
| ###
| ###
| ###
| 100,548
| 0
| ###
| ###
| 0.0 |
1998-Jun-10 Wed
| 6.85
| 6.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Jun-09 Tue
| ###
| ###
| 6.85
| 6.86
| 108,372
| 371,174
| 39.6
| 39.6
| 0.5 |
1998-Jun-05 Fri
| ###
| ###
| 6.85
| 6.85
| 231,027
| ###
| ###
| ###
| ### |
1998-Jun-04 Thu
| ###
| ###
| ###
| 7
| 296,045
| 0
| ###
| ###
| 0.5 |
1998-Jun-03 Wed
| 7.24
| 7.25
| ###
| ###
| 70,175
| 254,384
| ###
| ###
| 0.0 |
1998-Jun-02 Tue
| ###
| 7.25
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
1998-Jun-01 Mon
| 7.285
| 7.285
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-29 Fri
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-28 Thu
| ###
| ###
| ###
| ###
| 81,580
| 0
| 71.9
| 71.9
| 0.0 |
1998-May-27 Wed
| 7.53
| 7.53
| ###
| ###
| 76,642
| 288,557
| 20.4
| 20.4
| 0.0 |
1998-May-26 Tue
| 7.5
| 7.58
| 7.5
| 7.55
| 265,370
| 2,000,889
| ###
| ###
| ### |
1998-May-25 Mon
| ###
| 7.52
| 7.4
| 7.5
| 135,454
| 1,010,486
| ###
| ###
| 0.5 |
1998-May-22 Fri
| 7.25
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-21 Thu
| 7.25
| 7.25
| 7.24
| 7.25
| 462,289
| 3,349,283
| ###
| ###
| 0.5 |
1998-May-20 Wed
| ###
| ###
| 7.22
| 7.22
| 134,978
| 487,270
| 18.0
| 18.0
| 0.5 |
1998-May-19 Tue
| ###
| 7.4
| ###
| ###
| 192,040
| 710,548
| ###
| ###
| 0.0 |
1998-May-18 Mon
| ###
| ###
| 7.4
| 7.4
| 127,382
| ###
| ###
| ###
| 0.5 |
1998-May-15 Fri
| ###
| ###
| 7.54
| 7.55
| 129,542
| 488,373
| ###
| ###
| ### |
1998-May-14 Thu
| 7.643
| ###
| 7.58
| ###
| 144,558
| 547,874
| ###
| ###
| 0.0 |
1998-May-13 Wed
| ###
| 7.75
| ###
| ###
|
|
| 34.9
| 34.9
| 0.0 |
1998-May-12 Tue
| 7.7
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-11 Mon
| ###
| 7.7
| ###
| 7.7
|
|
| 78.0
| 78.0
| 0.6 |
1998-May-08 Fri
| 7.528
| ###
| 7.521
| ###
|
|
| ###
| ###
| 0.0 |
1998-May-07 Thu
| 7.58
| ###
| 7.55
| 7.55
| 28,774
| 108,621
| 21.2
| 21.2
| ### |
1998-May-06 Wed
| ###
| ###
| 7.55
| 7.58
|
|
| 29.3
| 29.3
| ### |
1998-May-05 Tue
| 7.79
| 7.79
| ###
| ###
| 52,987
| 206,384
| 17.9
| 17.9
| 0.0 |
1998-May-04 Mon
| ###
| ###
| 7.7
| 7.7
| 124,850
| 480,672
| ###
| ###
| 0.6 |
1998-May-01 Fri
| 7.8
| 7.81
| 7.75
| 7.8
|
|
| ###
| ###
| 0.6 |
1998-Apr-30 Thu
| 7.687
| 7.75
| 7.687
| 7.75
|
|
| 74.0
| 74.0
| ### |
1998-Apr-29 Wed
| 7.71
| 7.72
| ###
| ###
| 69,049
| 266,529
| 26.5
| 26.5
| 0.0 |
1998-Apr-28 Tue
| ###
| 7.71
| 7.55
| ###
| 200,774
| ###
| 83.5
| 83.5
| 0.0 |
1998-Apr-27 Mon
| 7.649
| 7.7
| 7.647
| ###
| 596,985
| ###
| ###
| ###
| 0.0 |
1998-Apr-24 Fri
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Apr-23 Thu
| ###
| ###
| 7.49
| 7.585
| 476,251
| 1,783,559
| 20.3
| 20.3
| ### |
1998-Apr-22 Wed
| ###
| 7.5
| 7.48
| 7.5
|
|
| 74.2
| 74.2
| 0.5 |
1998-Apr-21 Tue
| ###
| ###
| 7.43
| 7.47
| 152,341
| 565,946
| 25.2
| 25.2
| ### |
1998-Apr-20 Mon
| 7.5
| 7.53
| 7.5
| 7.53
|
|
| 78.1
| 78.1
| 0.5 |
1998-Apr-17 Fri
| 7.574
| 7.58
| 7.47
| 7.5
| 139,474
| 1,049,541
| ###
| ###
| 0.5 |
1998-Apr-16 Thu
| 7.57
| ###
| 7.55
| 7.58
| 396,646
| ###
| 67.7
| 67.7
| ### |
1998-Apr-15 Wed
| 7.586
| ###
| 7.55
| 7.56
| 272,984
| ###
| ###
| ###
| 0.5 |
1998-Apr-14 Tue
| ###
| ###
| 7.56
| 7.56
| 46,958
| ###
| ###
| ###
| 0.5 |
1998-Apr-09 Thu
| 7.552
| ###
| 7.552
| ###
| 42,548
| ###
| 79.6
| 79.6
| 0.0 |
1998-Apr-08 Wed
| 7.48
| ###
| 7.48
| 7.55
|
|
| ###
| ###
| ### |
1998-Apr-07 Tue
| 7.55
| 7.55
| 7.48
| 7.48
|
|
| ###
| ###
| 0.5 |
1998-Apr-06 Mon
| ###
| ###
| 7.52
| 7.52
| 93,820
| ###
| 10.2
| 10.2
| 0.5 |
1998-Apr-03 Fri
| 7.729
| ###
| ###
| ###
| 62,179
| 0
| ###
| ###
| 0.0 |
1998-Apr-02 Thu
| 7.75
| 7.77
| ###
| 7.73
|
|
| ###
| ###
| 0.6 |
1998-Apr-01 Wed
| 7.655
| 7.72
| 7.655
| 7.7
|
|
| 76.7
| 76.7
| 0.6 |
1998-Mar-31 Tue
| 7.55
| 7.7
| 7.55
| ###
|
|
| 71.5
| 71.5
| 0.0 |
1998-Mar-30 Mon
| ###
| ###
| 7.42
| 7.54
| 502,055
| 1,862,624
| 15.8
| 15.8
| 0.5 |
1998-Mar-27 Fri
| 7.86
| 7.86
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-26 Thu
| 7.82
| ###
| 7.8
| 7.88
|
|
| ###
| ###
| 0.6 |
1998-Mar-25 Wed
| ###
| 8.2
| ###
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1998-Mar-24 Tue
| 8.25
| 8.25
| ###
| 8.2
| 168,188
| 693,775
| 21.8
| 21.8
| 0.6 |
1998-Mar-23 Mon
| ###
| ###
| 8.25
| 8.26
| 166,748
| ###
| 33.4
| 33.4
| 0.6 |
1998-Mar-20 Fri
| ###
| ###
| 8.23
| 8.23
| 88,752
| ###
| ###
| ###
| 0.6 |
1998-Mar-19 Thu
| 8.25
| ###
| 8.24
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-18 Wed
| 8.25
| ###
| 8.25
| 8.28
|
|
| 76.2
| 76.2
| ### |
1998-Mar-17 Tue
| 8.4
| 8.43
| 8.26
| 8.26
| 755,143
| ###
| ###
| ###
| 0.6 |
1998-Mar-16 Mon
| ###
| ###
| ###
| ###
| 308,475
| 0
| ###
| ###
| 0.0 |
1998-Mar-13 Fri
| 8.43
| 8.43
| ###
| ###
| 117,673
| ###
| 21.4
| 21.4
| 0.0 |
1998-Mar-12 Thu
| 8.5
| 8.5
| 8.43
| 8.43
| 42,624
| ###
| 24.2
| 24.2
| 0.6 |
1998-Mar-11 Wed
| ###
| ###
| 8.45
| 8.5
|
|
| 21.1
| 21.1
| 0.6 |
1998-Mar-10 Tue
| ###
| 8.5
| ###
| 8.5
|
|
| 89.0
| 89.0
| 0.6 |
1998-Mar-09 Mon
| ###
| ###
| ###
| ###
| 33,225
| 0
| 30.3
| 30.3
| 0.0 |
1998-Mar-06 Fri
| ###
| ###
| 8.23
| ###
| 24,223
| 99,677
| 71.9
| 71.9
| 0.0 |
1998-Mar-05 Thu
| 8.5
| 8.5
| 8.2
| ###
|
|
| ###
| ###
| 0.0 |
1998-Mar-04 Wed
| 8.45
| 8.5
| 8.45
| 8.5
|
|
| ###
| ###
| 0.6 |
1998-Mar-03 Tue
| 8.5
| 8.5
| 8.41
| 8.45
| 33,321
| 281,729
| ###
| ###
| ### |
1998-Mar-02 Mon
| 8.4
| 8.5
| ###
| 8.5
|
|
| 89.2
| 89.2
| 0.6 |
1998-Feb-27 Fri
| ###
| 8.4
| ###
| ###
| 169,421
| ###
| 85.1
| 85.1
| 0.0 |
1998-Feb-26 Thu
| 8.48
| 8.48
| ###
| 8.2
|
|
| ###
| ###
| 0.6 |
1998-Feb-25 Wed
| ###
| ###
| 8.4
| 8.4
|
|
| 10.5
| 10.5
| ### |
1998-Feb-24 Tue
| ###
| ###
| ###
| ###
| 50,240
| 0
| ###
| ###
| 0.0 |
1998-Feb-23 Mon
| ###
| 8.7
| ###
| 8.7
| 74,670
| ###
| ###
| ###
| ### |
1998-Feb-20 Fri
| 8.76
| 8.78
| ###
| 8.7
| 1,538,572
| ###
| ###
| ###
| ### |
1998-Feb-19 Thu
| 8.71
| 8.85
| 8.7
| 8.8
|
|
| 78.9
| 78.9
| 0.6 |
1998-Feb-18 Wed
| ###
| 8.71
| ###
| 8.7
| 84,222
| 366,786
| ###
| ###
| ### |
1998-Feb-17 Tue
| 8.58
| ###
| 8.58
| ###
|
|
| 70.2
| 70.2
| 0.0 |
1998-Feb-16 Mon
| 8.7
| 8.7
| 8.58
| 8.58
| 344,271
| ###
| 22.8
| 22.8
| 0.6 |
1998-Feb-13 Fri
| ###
| 8.71
| ###
| ###
| 129,723
| 564,943
| 79.1
| 79.1
| 0.0 |
1998-Feb-12 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-11 Wed
| 8.55
| ###
| 8.5
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-10 Tue
| 8.45
| 8.5
| 8.41
| 8.5
| 379,658
| ###
| ###
| ###
| 0.6 |
1998-Feb-09 Mon
| 8.5
| 8.5
| 8.28
| 8.4
| 302,975
| ###
| 13.3
| 13.3
| ### |
1998-Feb-06 Fri
| 8.46
| 8.5
| 8.42
| 8.5
| 271,872
| ###
| 74.6
| 74.6
| 0.6 |
1998-Feb-05 Thu
| 8.41
| 8.5
| 8.41
| 8.49
| 69,084
| ###
| 75.7
| 75.7
| ### |
1998-Feb-04 Wed
| ###
| 8.45
| ###
| 8.4
| 63,926
| 270,087
| ###
| ###
| ### |
1998-Feb-03 Tue
| 8.4
| 8.45
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1998-Feb-02 Mon
| ###
| 8.25
| ###
| 8.21
|
|
| ###
| ###
| ### |
1998-Jan-30 Fri
| 8.284
| 8.284
| 8
| ###
| 1,331,383
| 10,840,120
| ###
| ###
| 0.0 |
1998-Jan-29 Thu
| 8.24
| ###
| 8.22
| 8.22
| 749,129
| 3,078,920
| ###
| ###
| 0.6 |
1998-Jan-28 Wed
| 8.4
| 8.4
| 8.2
| 8.242
| 183,077
| ###
| ###
| ###
| 0.6 |
1998-Jan-27 Tue
| 8.44
| 8.45
| ###
| ###
| 36,289
| 153,321
| 27.2
| 27.2
| 0.0 |
1998-Jan-23 Fri
| ###
| 8.5
| ###
| 8.48
|
|
| ###
| ###
| 0.6 |
1998-Jan-22 Thu
| 8.45
| 8.45
| ###
| ###
| 41,325
| ###
| 16.0
| 16.0
| 0.0 |
1998-Jan-21 Wed
| 8.4
| 8.46
| ###
| 8.45
| 199,456
| ###
| ###
| ###
| ### |
1998-Jan-20 Tue
| 8.722
| 8.722
| 8.45
| 8.45
| 84,185
| ###
| 8.2
| 8.2
| ### |
1998-Jan-19 Mon
| 8.56
| 8.76
| 8.56
| 8.75
| 602,471
| ###
| 84.8
| 84.8
| 0.6 |
1998-Jan-16 Fri
| 8.5
| 8.56
| 8.45
| 8.56
|
|
| ###
| ###
| ### |
1998-Jan-15 Thu
| 8.56
| ###
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
1998-Jan-14 Wed
| 8.45
| 8.56
| 8.45
| 8.56
|
|
| 79.0
| 79.0
| ### |
1998-Jan-13 Tue
| ###
| 8.45
| ###
| 8.4
| 135,582
| ###
| 80.2
| 80.2
| ### |
1998-Jan-12 Mon
| 8.388
| ###
| ###
| ###
| 130,356
| 0
| 28.2
| 28.2
| 0.0 |
1998-Jan-09 Fri
| ###
| ###
| 8.45
| 8.45
| 131,473
| 555,473
| ###
| ###
| ### |
1998-Jan-08 Thu
| 8.7
| 8.7
| ###
| ###
| 357,743
| 1,556,182
| ###
| ###
| 0.0 |
1998-Jan-07 Wed
| ###
| ###
| 8.75
| 8.75
|
|
| 22.3
| 22.3
| 0.6 |
1998-Jan-06 Tue
| 8.85
| ###
| 8.85
| ###
|
|
| 75.5
| 75.5
| 0.0 |
1998-Jan-05 Mon
| ###
| ###
| 8.8
| 8.8
| 198,984
| 875,529
| ###
| ###
| 0.6 |
1998-Jan-02 Fri
| 8.85
| ###
| 8.85
| ###
|
|
| 82.0
| 82.0
| 0.0 |
1997-Dec-31 Wed
| ###
| ###
| 8.85
| ###
|
|
| 21.4
| 21.4
| 0.0 |
1997-Dec-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-29 Mon
| ###
| ###
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1997-Dec-24 Wed
| ###
| 9
| 8.83
| ###
|
|
| 71.6
| 71.6
| 0.0 |
1997-Dec-23 Tue
| 8.85
| ###
| 8.83
| 8.85
|
|
| ###
| ###
| 0.6 |
1997-Dec-22 Mon
| 8.8
| ###
| 8.8
| 8.85
| 242,888
| ###
| ###
| ###
| 0.6 |
1997-Dec-19 Fri
| 8.81
| 8.85
| 8.8
| 8.81
| 74,141
| ###
| ###
| ###
| ### |
1997-Dec-18 Thu
| 8.75
| ###
| 8.75
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-17 Wed
| ###
| 8.75
| ###
| 8.75
| 150,975
| ###
| 82.5
| 82.5
| 0.6 |
1997-Dec-16 Tue
| ###
| ###
| 8.5
| ###
|
|
| 73.2
| 73.2
| 0.0 |
1997-Dec-15 Mon
| ###
| ###
| 8.56
| ###
| 1,135,774
| ###
| 26.6
| 26.6
| 0.0 |
1997-Dec-12 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Dec-11 Thu
| ###
| ###
| 8.46
| ###
|
|
| 33.6
| 33.6
| 0.0 |
1997-Dec-10 Wed
| 8.55
| ###
| 8.5
| ###
| 246,428
| ###
| 89.9
| 89.9
| 0.0 |
1997-Dec-09 Tue
| ###
| 8.5
| 8.4
| 8.5
| 192,789
| ###
| ###
| ###
| 0.6 |
1997-Dec-08 Mon
| ###
| 8.5
| ###
| 8.5
| 495,646
| ###
| 82.6
| 82.6
| 0.6 |
1997-Dec-05 Fri
| ###
| 8.5
| ###
| 8.4
|
|
| 16.7
| 16.7
| ### |
1997-Dec-04 Thu
| ###
| 8.49
| ###
| 8.49
|
|
| ###
| ###
| ### |
1997-Dec-03 Wed
| ###
| ###
| ###
| ###
| 486,622
| 0
| ###
| ###
| 0.0 |
1997-Dec-02 Tue
| 7.871
| ###
| 7.81
| ###
|
|
| 74.8
| 74.8
| 0.0 |
1997-Dec-01 Mon
| 7.685
| ###
| 7.685
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-28 Fri
| 8
| 8
| ###
| ###
|
|
| 6.6
| 6.6
| 0.0 |
1997-Nov-27 Thu
| ###
| ###
| ###
| 7.85
|
|
| ###
| ###
| ### |
1997-Nov-26 Wed
| ###
| ###
| ###
| ###
| 58,044
| 0
| ###
| ###
| 0.0 |
1997-Nov-25 Tue
| 8.022
| ###
| ###
| ###
|
|
| 84.2
| 84.2
| 0.0 |
1997-Nov-24 Mon
| ###
| 8.5
| ###
| ###
| 67,944
| ###
| 6.9
| 6.9
| 0.0 |
1997-Nov-21 Fri
| 8.583
| 8.583
| 8.5
| 8.5
|
|
| ###
| ###
| 0.6 |
1997-Nov-20 Thu
| 8.71
| 8.71
| 8.55
| 8.55
| 33,924
| ###
| 15.7
| 15.7
| ### |
1997-Nov-19 Wed
| 8.8
| 8.8
| 8.7
| 8.7
| 110,178
| 964,057
| ###
| ###
| ### |
1997-Nov-18 Tue
| ###
| ###
| 8.8
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-Nov-17 Mon
| ###
| 9
| ###
| ###
| 62,970
| ###
| 83.1
| 83.1
| 0.0 |
1997-Nov-14 Fri
| 9
| 9
| 8.84
| ###
|
|
| ###
| ###
| 0.0 |
1997-Nov-13 Thu
| ###
| 9
| 8.75
| 9
| 179,357
| ###
| ###
| ###
| 0.6 |
1997-Nov-12 Wed
| 8.747
| 9
| ###
| 9
|
|
| 93.5
| 93.5
| 0.6 |
1997-Nov-11 Tue
| ###
| 8.7
| 8.56
| 8.7
| 76,070
| 656,484
| ###
| ###
| ### |
1997-Nov-10 Mon
| 8.758
| 8.758
| 8.55
| 8.55
| 95,224
| ###
| ###
| ###
| ### |
1997-Nov-07 Fri
| ###
| ###
| ###
| 9
| 52,122
| 0
| 36.6
| 36.6
| 0.6 |
1997-Nov-06 Thu
| 9.051
| 9.2
| ###
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1997-Nov-05 Wed
| ###
| 9.2
| 8.85
| ###
|
|
| 83.7
| 83.7
| 0.0 |
1997-Nov-04 Tue
| 8.681
| 9
| ###
| ###
| 96,023
| ###
| 87.4
| 87.4
| 0.0 |
1997-Nov-03 Mon
| ###
| 8.5
| ###
| 8.5
|
|
| ###
| ###
| 0.6 |
1997-Oct-31 Fri
| 8
| ###
| 7.75
| 8
| 177,240
| ###
| ###
| ###
| ### |
1997-Oct-30 Thu
| ###
| 8.4
| 7.75
| ###
| 346,577
| ###
| ###
| ###
| 0.0 |
1997-Oct-29 Wed
| ###
| ###
| 8.22
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-28 Tue
| ###
| ###
| 7.41
| 7.7
|
|
| 33.0
| 33.0
| 0.6 |
1997-Oct-27 Mon
| ###
| 9.178
| ###
| 8.7
| 184,777
| 847,941
| ###
| ###
| ### |
1997-Oct-24 Fri
| 9.283
| 9.283
| ###
| 9.2
|
|
| 30.1
| 30.1
| 0.7 |
1997-Oct-23 Thu
| 9.48
| 9.57
| 9.42
| 9.49
| 339,321
| 3,221,852
| 92.2
| 92.2
| 0.7 |
1997-Oct-22 Wed
| ###
| 9.55
| 9.47
| 9.49
|
|
| 28.4
| 28.4
| 0.7 |
1997-Oct-21 Tue
| ###
| ###
| ###
| 9.5
|
|
| 83.4
| 83.4
| 0.7 |
1997-Oct-20 Mon
| ###
| 9.25
| ###
| 9.2
| 158,457
| ###
| ###
| ###
| 0.7 |
1997-Oct-17 Fri
| 9.4
| 9.42
| 9.25
| ###
| 398,741
| 3,722,247
| ###
| ###
| 0.0 |
1997-Oct-16 Thu
| 9.188
| 9.5
| ###
| 9.5
| 94,127
| ###
| 94.8
| 94.8
| 0.7 |
1997-Oct-15 Wed
| 9.45
| 9.45
| ###
| ###
|
|
| 8.8
| 8.8
| 0.0 |
1997-Oct-14 Tue
| ###
| ###
| 9.2
| 9.45
|
|
| ###
| ###
| 0.7 |
1997-Oct-13 Mon
| ###
| ###
| ###
| ###
|
|
| 15.3
| 15.3
| 0.0 |
1997-Oct-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-09 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-08 Wed
| 10.25
| ###
| 10.25
| 10.25
| 83,727
| ###
| 70.0
| 70.0
| 0.7 |
1997-Oct-07 Tue
| 10.25
| 10.25
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Oct-06 Mon
| 10.2
| ###
| ###
| 10.25
|
|
| ###
| ###
| 0.7 |
1997-Oct-03 Fri
| 10.2
| ###
| ###
| ###
| 117,157
| 0
| 82.4
| 82.4
| 0.0 |
1997-Oct-02 Thu
| ###
| 10.2
| ###
| ###
| 29,148
| 148,654
| 75.9
| 75.9
| 0.0 |
1997-Oct-01 Wed
| 10.088
| ###
| 10.088
| ###
|
|
| 69.9
| 69.9
| 0.0 |
1997-Sep-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-29 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-26 Fri
| ###
| ###
| 10.25
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-25 Thu
| 10.221
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-24 Wed
| 10.421
| 10.421
| 10.28
| 10.28
| 76,083
| ###
| 13.3
| 13.3
| 0.7 |
1997-Sep-23 Tue
| 10.575
| ###
| 10.45
| 10.45
|
|
| ###
| ###
| ### |
1997-Sep-22 Mon
| ###
| ###
| ###
| ###
| 67,947
| 0
| 82.6
| 82.6
| 0.0 |
1997-Sep-19 Fri
| 10.352
| ###
| 10.25
| ###
|
|
| 23.8
| 23.8
| 0.0 |
1997-Sep-18 Thu
| 10.29
| 10.4
| 10.29
| ###
| 671,642
| ###
| 75.1
| 75.1
| 0.0 |
1997-Sep-17 Wed
| ###
| 10.29
| ###
| 10.29
| 114,278
| ###
| 85.5
| 85.5
| ### |
1997-Sep-16 Tue
| ###
| ###
| ###
| ###
| 48,070
| 0
| 75.3
| 75.3
| 0.0 |
1997-Sep-15 Mon
| ###
| ###
| ###
| ###
|
|
| 76.5
| 76.5
| 0.0 |
1997-Sep-12 Fri
| ###
| ###
| ###
| ###
| 176,072
| 0
| 34.8
| 34.8
| 0.0 |
1997-Sep-11 Thu
| ###
| ###
| ###
| ###
|
|
| 76.6
| 76.6
| 0.0 |
1997-Sep-10 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-09 Tue
| ###
| 10.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-08 Mon
| 10.25
| ###
| 10.25
| ###
| 60,044
| 307,725
| 94.0
| 94.0
| 0.0 |
1997-Sep-05 Fri
| ###
| 10.4
| ###
| ###
| 55,250
| ###
| ###
| ###
| 0.0 |
1997-Sep-04 Thu
| ###
| ###
| ###
| ###
|
|
| 73.8
| 73.8
| 0.0 |
1997-Sep-03 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Sep-02 Tue
| ###
| ###
| 9.88
| ###
|
|
| 75.0
| 75.0
| 0.0 |
1997-Sep-01 Mon
| ###
| ###
| 9.85
| ###
| 48,427
| ###
| ###
| ###
| 0.0 |
1997-Aug-29 Fri
| ###
| ###
| 9.88
| ###
| 89,673
| 442,984
| 33.1
| 33.1
| 0.0 |
1997-Aug-28 Thu
| ###
| ###
| ###
| ###
| 112,387
| 0
| ###
| ###
| 0.0 |
1997-Aug-27 Wed
| ###
| ###
| ###
| ###
|
|
| 13.9
| 13.9
| 0.0 |
1997-Aug-26 Tue
| ###
| ###
| 10.49
| 10.5
| 47,143
| ###
| 21.5
| 21.5
| 0.8 |
1997-Aug-25 Mon
| 10.7
| 10.8
| ###
| ###
|
|
| 19.8
| 19.8
| 0.0 |
1997-Aug-22 Fri
| 10.58
| 10.75
| 10.55
| 10.75
|
|
| 85.9
| 85.9
| 0.8 |
1997-Aug-21 Thu
| ###
| 10.72
| ###
| ###
|
|
| 72.9
| 72.9
| 0.0 |
1997-Aug-20 Wed
| 10.429
| ###
| 10.42
| 10.55
| 189,428
| ###
| 82.9
| 82.9
| ### |
1997-Aug-19 Tue
| 10.45
| 10.52
| 10.4
| 10.4
| 189,486
| 1,982,023
| ###
| ###
| 0.7 |
1997-Aug-18 Mon
| ###
| 10.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-15 Fri
| 10.25
| 10.5
| 10.25
| 10.4
| 306,848
| 3,183,548
| 78.4
| 78.4
| 0.7 |
1997-Aug-14 Thu
| ###
| 10.2
| ###
| 10.2
| 86,851
| 442,940
| ###
| ###
| 0.7 |
1997-Aug-13 Wed
| 10.29
| 10.29
| ###
| ###
| 232,346
| 1,195,420
| 22.6
| 22.6
| 0.0 |
1997-Aug-12 Tue
| 10.342
| ###
| ###
| ###
| 173,041
| 0
| ###
| ###
| 0.0 |
1997-Aug-11 Mon
| 10.2
| ###
| 10.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-08 Fri
| ###
| ###
| ###
| ###
| 44,255
| 0
| ###
| ###
| 0.0 |
1997-Aug-07 Thu
| ###
| 10.2
| ###
| 10.2
| 69,480
| 354,348
| 80.4
| 80.4
| 0.7 |
1997-Aug-06 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-05 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Aug-04 Mon
| 10.25
| 10.27
| ###
| ###
|
|
| 21.8
| 21.8
| 0.0 |
1997-Aug-01 Fri
| ###
| 10.25
| ###
| 10.25
| 147,771
| 757,326
| 88.9
| 88.9
| 0.7 |
1997-Jul-31 Thu
| 9.87
| ###
| 9.86
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jul-30 Wed
| ###
| ###
| 9.85
| 9.86
| 91,679
| ###
| ###
| ###
| 0.7 |
1997-Jul-29 Tue
| 10.2
| 10.2
| ###
| ###
|
|
| 6.4
| 6.4
| 0.0 |
1997-Jul-28 Mon
| 9.844
| 10.2
| 9.844
| 10.2
| 127,787
| 1,280,681
| 93.5
| 93.5
| 0.7 |
1997-Jul-25 Fri
| 9.8
| 9.85
| 9.8
| 9.85
|
|
| 66.0
| 66.0
| ### |
1997-Jul-24 Thu
| 9.75
| 9.82
| 9.73
| 9.8
| 172,875
| 1,689,853
| ###
| ###
| 0.7 |
1997-Jul-23 Wed
| 9.555
| 9.76
| 9.555
| 9.75
| 97,252
| ###
| ###
| ###
| ### |
1997-Jul-22 Tue
| 9.45
| 9.55
| 9.43
| 9.55
|
|
| ###
| ###
| 0.7 |
1997-Jul-21 Mon
| ###
| 9.48
| ###
| 9.42
|
|
| 80.6
| 80.6
| 0.7 |
1997-Jul-18 Fri
| 9.59
| 9.59
| 9.42
| 9.42
| 42,078
| 399,951
| 11.8
| 11.8
| 0.7 |
1997-Jul-17 Thu
| ###
| ###
| 9.55
| ###
|
|
| 25.9
| 25.9
| 0.0 |
1997-Jul-16 Wed
| 9.82
| 9.82
| ###
| ###
| 102,224
| ###
| ###
| ###
| 0.0 |
1997-Jul-15 Tue
| 9.85
| 9.85
| 9.75
| 9.8
|
|
| ###
| ###
| 0.7 |
1997-Jul-14 Mon
| 9.85
| ###
| 9.82
| 9.85
|
|
| ###
| ###
| ### |
1997-Jul-11 Fri
| 9.82
| 9.87
| 9.8
| 9.85
|
|
| 68.6
| 68.6
| ### |
1997-Jul-10 Thu
| ###
| 9.82
| ###
| 9.82
|
|
| 80.3
| 80.3
| ### |
1997-Jul-09 Wed
| 9.758
| 9.758
| ###
| 9.7
| 425,026
| ###
| 16.4
| 16.4
| 0.7 |
1997-Jul-08 Tue
| 9.75
| 9.81
| 9.7
| 9.78
| 379,377
| 3,700,822
| ###
| ###
| 0.7 |
1997-Jul-07 Mon
| 9.558
| 9.8
| 9.556
| 9.8
|
|
| 96.2
| 96.2
| 0.7 |
1997-Jul-04 Fri
| 9.48
| ###
| 9.48
| ###
|
|
| 87.5
| 87.5
| 0.0 |
1997-Jul-03 Thu
| 9.5
| 9.5
| 9.45
| 9.5
| 80,278
| ###
| 72.4
| 72.4
| 0.7 |
1997-Jul-02 Wed
| 9.5
| 9.5
| 9.42
| 9.5
| 128,844
| ###
| ###
| ###
| 0.7 |
1997-Jul-01 Tue
| 9.586
| 9.59
| 9.5
| 9.5
| 117,340
| ###
| ###
| ###
| 0.7 |
1997-Jun-30 Mon
| ###
| ###
| ###
| ###
| 45,884
| 0
| 61.4
| 61.4
| 0.0 |
1997-Jun-27 Fri
| ###
| ###
| ###
| ###
| 135,441
| 0
| ###
| ###
| 0.0 |
1997-Jun-26 Thu
| ###
| ###
| ###
| ###
| 76,851
| 0
| 82.2
| 82.2
| 0.0 |
1997-Jun-25 Wed
| ###
| ###
| 9.2
| 9.2
|
|
| ###
| ###
| 0.7 |
1997-Jun-24 Tue
| ###
| 9.4
| ###
| ###
| 36,146
| 169,886
| 23.5
| 23.5
| 0.0 |
1997-Jun-23 Mon
| 9.5
| 9.5
| ###
| 9.456
| 28,745
| ###
| ###
| ###
| 0.7 |
1997-Jun-20 Fri
| 9.53
| 9.55
| 9.5
| 9.5
| 32,248
| ###
| ###
| ###
| 0.7 |
1997-Jun-19 Thu
| 9.43
| 9.51
| 9.43
| 9.5
| 82,727
| 783,424
| ###
| ###
| 0.7 |
1997-Jun-18 Wed
| 9.45
| 9.48
| 9.43
| 9.43
| 185,889
| 1,757,580
| ###
| ###
| ### |
1997-Jun-17 Tue
| 9.4
| 9.5
| 9.4
| 9.45
|
|
| 74.4
| 74.4
| 0.7 |
1997-Jun-16 Mon
| ###
| 9.5
| 9.29
| 9.5
| 221,344
| 2,079,526
| ###
| ###
| 0.7 |
1997-Jun-13 Fri
| 9.28
| 9.29
| 9.24
| 9.28
|
|
| ###
| ###
| 0.7 |
1997-Jun-12 Thu
| 9.327
| 9.327
| 9.22
| 9.28
|
|
| ###
| ###
| 0.7 |
1997-Jun-11 Wed
| 9.26
| 9.28
| 9.25
| 9.25
|
|
| ###
| ###
| ### |
1997-Jun-10 Tue
| ###
| ###
| ###
| 9.28
| 60,943
| 0
| ###
| ###
| 0.7 |
1997-Jun-06 Fri
| ###
| ###
| ###
| ###
|
|
| 72.0
| 72.0
| 0.0 |
1997-Jun-05 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jun-04 Wed
| ###
| ###
| 9.2
| 9.2
| 25,927
| ###
| 18.0
| 18.0
| 0.7 |
1997-Jun-03 Tue
| ###
| ###
| ###
| ###
| 228,973
| 0
| 93.3
| 93.3
| 0.0 |
1997-Jun-02 Mon
| ###
| 9.2
| ###
| 9.2
| 72,678
| ###
| ###
| ###
| 0.7 |
1997-May-30 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-29 Thu
| 8.85
| ###
| 8.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-28 Wed
| ###
| 9
| 8.85
| 8.85
|
|
| ###
| ###
| 0.6 |
1997-May-27 Tue
| 8.8
| ###
| 8.8
| ###
| 152,925
| 672,870
| ###
| ###
| 0.0 |
1997-May-26 Mon
| 8.7
| 8.8
| 8.7
| 8.8
|
|
| ###
| ###
| 0.6 |
1997-May-23 Fri
| ###
| 8.7
| ###
| 8.7
|
|
| ###
| ###
| ### |
1997-May-22 Thu
| ###
| 8.7
| ###
| ###
| 23,350
| 101,572
| 26.5
| 26.5
| 0.0 |
1997-May-21 Wed
| 8.59
| 8.75
| 8.59
| 8.7
| 496,347
| 4,303,328
| ###
| ###
| ### |
1997-May-20 Tue
| 8.47
| 8.55
| 8.45
| 8.55
| 58,329
| ###
| 83.1
| 83.1
| ### |
1997-May-19 Mon
| ###
| 8.44
| ###
| 8.44
| 147,222
| 621,276
| ###
| ###
| 0.6 |
1997-May-16 Fri
| ###
| 8.42
| ###
| 8.4
| 504,750
| ###
| ###
| ###
| ### |
1997-May-15 Thu
| 8.4
| 8.4
| ###
| ###
| 173,829
| 730,081
| ###
| ###
| 0.0 |
1997-May-14 Wed
| 8.4
| 8.44
| 8.4
| 8.44
|
|
| ###
| ###
| 0.6 |
1997-May-13 Tue
| 8.4
| 8.45
| 8.4
| 8.44
| 452,658
| 3,813,643
| ###
| ###
| 0.6 |
1997-May-12 Mon
| ###
| 8.42
| ###
| 8.4
| 108,877
| 458,372
| ###
| ###
| ### |
1997-May-09 Fri
| 8.23
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-May-08 Thu
| ###
| ###
| ###
| ###
| 44,855
| 0
| 84.9
| 84.9
| 0.0 |
1997-May-07 Wed
| ###
| 8.24
| ###
| 8.23
|
|
| ###
| ###
| 0.6 |
1997-May-06 Tue
| ###
| ###
| ###
| ###
| 115,042
| 0
| 13.5
| 13.5
| 0.0 |
1997-May-05 Mon
| 8.42
| 8.42
| 8.28
| 8.29
|
|
| 17.9
| 17.9
| 0.6 |
1997-May-02 Fri
| 8.44
| 8.44
| 8.4
| 8.42
| 109,041
| 918,125
| ###
| ###
| ### |
1997-May-01 Thu
| 8.45
| 8.48
| 8.4
| 8.45
| 164,524
| 1,388,582
| ###
| ###
| ### |
1997-Apr-30 Wed
| ###
| ###
| 8.45
| 8.45
|
|
| ###
| ###
| ### |
1997-Apr-29 Tue
| 8.42
| ###
| 8.42
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-28 Mon
| 8.48
| 8.54
| 8.45
| 8.52
|
|
| ###
| ###
| 0.6 |
1997-Apr-24 Thu
| ###
| 8.55
| ###
| 8.5
| 462,084
| ###
| ###
| ###
| 0.6 |
1997-Apr-23 Wed
| ###
| 8.42
| ###
| 8.4
|
|
| ###
| ###
| ### |
1997-Apr-22 Tue
| ###
| 8.24
| ###
| 8.229
| 452,225
| ###
| ###
| ###
| 0.6 |
1997-Apr-21 Mon
| ###
| ###
| ###
| ###
| 101,870
| 0
| ###
| ###
| 0.0 |
1997-Apr-18 Fri
| 7.83
| ###
| 7.83
| 7.89
| 14,656
| 57,378
| ###
| ###
| ### |
1997-Apr-17 Thu
| ###
| 7.88
| ###
| 7.82
| 44,589
| 175,680
| ###
| ###
| 0.6 |
1997-Apr-16 Wed
| 7.79
| 7.82
| 7.77
| 7.82
|
|
| ###
| ###
| 0.6 |
1997-Apr-15 Tue
| 7.76
| 7.79
| 7.76
| 7.76
|
|
| ###
| ###
| 0.6 |
1997-Apr-14 Mon
| 7.72
| 7.76
| 7.72
| 7.76
|
|
| ###
| ###
| 0.6 |
1997-Apr-11 Fri
| ###
| 7.85
| 7.75
| 7.79
|
|
| 30.6
| 30.6
| ### |
1997-Apr-10 Thu
| 7.85
| 7.85
| 7.8
| 7.82
|
|
| ###
| ###
| 0.6 |
1997-Apr-09 Wed
| 7.847
| 7.85
| 7.82
| 7.83
|
|
| ###
| ###
| ### |
1997-Apr-08 Tue
| 7.847
| 7.85
| 7.8
| 7.83
|
|
| ###
| ###
| ### |
1997-Apr-07 Mon
| 7.858
| 7.87
| 7.83
| 7.87
|
|
| ###
| ###
| 0.6 |
1997-Apr-04 Fri
| ###
| 7.87
| 7.76
| 7.85
|
|
| 24.7
| 24.7
| ### |
1997-Apr-03 Thu
| ###
| ###
| 7.88
| ###
|
|
| 65.7
| 65.7
| 0.0 |
1997-Apr-02 Wed
| ###
| ###
| 7.89
| ###
|
|
| ###
| ###
| 0.0 |
1997-Apr-01 Tue
| ###
| ###
| 7.8
| ###
| 192,571
| 751,026
| ###
| ###
| 0.0 |
1997-Mar-27 Thu
| 7.946
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1997-Mar-26 Wed
| 7.944
| ###
| ###
| ###
|
|
| 26.7
| 26.7
| 0.0 |
1997-Mar-25 Tue
| 7.75
| ###
| 7.75
| ###
|
|
| 87.1
| 87.1
| 0.0 |
1997-Mar-24 Mon
| 8
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1997-Mar-21 Fri
| ###
| 8
| ###
| 8
|
|
| ###
| ###
| ### |
1997-Mar-20 Thu
| 7.823
| ###
| 7.823
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-19 Wed
| 7.76
| 7.83
| 7.72
| 7.83
|
|
| ###
| ###
| ### |
1997-Mar-18 Tue
| ###
| ###
| 8
| 8
| 109,270
| 437,080
| 35.7
| 35.7
| ### |
1997-Mar-17 Mon
| ###
| ###
| ###
| ###
| 41,326
| 0
| ###
| ###
| 0.0 |
1997-Mar-14 Fri
| ###
| ###
| 8
| ###
|
|
| 76.9
| 76.9
| 0.0 |
1997-Mar-13 Thu
| ###
| ###
| ###
| ###
| 61,172
| 0
| 74.0
| 74.0
| 0.0 |
1997-Mar-12 Wed
| ###
| ###
| ###
| ###
| 354,177
| 0
| 22.3
| 22.3
| 0.0 |
1997-Mar-11 Tue
| ###
| 8.2
| ###
| 8.2
|
|
| 88.1
| 88.1
| 0.6 |
1997-Mar-10 Mon
| ###
| ###
| ###
| ###
| 278,428
| 0
| 85.8
| 85.8
| 0.0 |
1997-Mar-07 Fri
| 7.85
| ###
| 7.85
| ###
|
|
| ###
| ###
| 0.0 |
1997-Mar-06 Thu
| 7.8
| 7.85
| 7.8
| 7.85
| 91,776
| 718,147
| 71.9
| 71.9
| ### |
1997-Mar-05 Wed
| 7.74
| 7.86
| 7.74
| 7.85
|
|
| ###
| ###
| ### |
1997-Mar-04 Tue
| 7.758
| 7.8
| 7.74
| 7.76
|
|
| 73.2
| 73.2
| 0.6 |
1997-Mar-03 Mon
| 7.8
| 7.82
| 7.71
| 7.71
| 55,285
| 429,288
| ###
| ###
| ### |
1997-Feb-28 Fri
| ###
| ###
| 7.7
| ###
| 122,749
| 472,583
| ###
| ###
| 0.0 |
1997-Feb-27 Thu
| ###
| 7.73
| ###
| 7.7
| 396,026
| 1,530,640
| ###
| ###
| 0.6 |
1997-Feb-26 Wed
| 7.76
| 7.8
| ###
| 7.73
| 57,944
| 225,981
| ###
| ###
| 0.6 |
1997-Feb-25 Tue
| 7.73
| 7.82
| 7.73
| 7.82
|
|
| 78.2
| 78.2
| 0.6 |
1997-Feb-24 Mon
| 7.75
| 7.75
| ###
| 7.73
| 52,723
| ###
| 32.1
| 32.1
| 0.6 |
1997-Feb-21 Fri
| ###
| 7.71
| ###
| 7.71
|
|
| 68.7
| 68.7
| ### |
1997-Feb-20 Thu
| ###
| 7.7
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Feb-19 Wed
| 7.821
| 7.821
| ###
| ###
|
|
| 14.4
| 14.4
| 0.0 |
1997-Feb-18 Tue
| ###
| 7.85
| 7.78
| 7.84
|
|
| 73.1
| 73.1
| 0.6 |
1997-Feb-17 Mon
| 7.8
| 7.85
| 7.75
| 7.85
|
|
| ###
| ###
| ### |
1997-Feb-14 Fri
| ###
| ###
| 7.72
| 7.72
| 103,073
| ###
| 16.4
| 16.4
| ### |
1997-Feb-13 Thu
| ###
| ###
| ###
| ###
| 158,356
| 0
| ###
| ###
| 0.0 |
1997-Feb-12 Wed
| ###
| 7.8
| ###
| 7.8
|
|
| ###
| ###
| 0.6 |
1997-Feb-11 Tue
| ###
| 7.74
| ###
| ###
| 210,442
| ###
| ###
| ###
| 0.0 |
1997-Feb-10 Mon
| 7.53
| ###
| 7.52
| ###
|
|
| 80.5
| 80.5
| 0.0 |
1997-Feb-07 Fri
| 7.43
| 7.52
| 7.43
| 7.5
| 306,128
| ###
| 70.9
| 70.9
| 0.5 |
1997-Feb-06 Thu
| ###
| 7.45
| ###
| 7.42
| 99,571
| ###
| 68.8
| 68.8
| 0.5 |
1997-Feb-05 Wed
| 7.42
| 7.42
| ###
| 7.4
|
|
| ###
| ###
| 0.5 |
1997-Feb-04 Tue
| 7.444
| 7.45
| 7.4
| 7.43
|
|
| ###
| ###
| ### |
1997-Feb-03 Mon
| ###
| 7.48
| ###
| 7.46
| 202,041
| ###
| ###
| ###
| 0.5 |
1997-Jan-31 Fri
| ###
| 7.4
| 7.29
| ###
| 396,422
| ###
| 76.8
| 76.8
| 0.0 |
1997-Jan-30 Thu
| ###
| ###
| 7.2
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-29 Wed
| 6.987
| 7.2
| ###
| 7.2
| 224,580
| 808,488
| ###
| ###
| 0.5 |
1997-Jan-28 Tue
| 7.26
| 7.26
| ###
| ###
| 281,421
| 1,021,558
| ###
| ###
| 0.0 |
1997-Jan-24 Fri
| ###
| ###
| 7.26
| 7.28
|
|
| 33.3
| 33.3
| 0.5 |
1997-Jan-23 Thu
| ###
| ###
| 7.27
| ###
| 634,344
| 2,305,840
| ###
| ###
| 0.0 |
1997-Jan-22 Wed
| 7.425
| 7.425
| ###
| ###
|
|
| 21.3
| 21.3
| 0.0 |
1997-Jan-21 Tue
| 7.4
| 7.42
| 7.4
| 7.42
|
|
| 78.5
| 78.5
| 0.5 |
1997-Jan-20 Mon
| ###
| 7.45
| 7.4
| 7.4
|
|
| 33.0
| 33.0
| 0.5 |
1997-Jan-17 Fri
| 7.388
| 7.43
| 7.388
| 7.41
| 359,187
| ###
| ###
| ###
| ### |
1997-Jan-16 Thu
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-15 Wed
| 7.28
| ###
| 7.28
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1997-Jan-14 Tue
| 7.27
| 7.29
| 7.23
| 7.29
|
|
| 77.1
| 77.1
| ### |
1997-Jan-13 Mon
| ###
| ###
| 7.25
| 7.27
| 24,544
| 88,972
| 23.4
| 23.4
| ### |
1997-Jan-10 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-09 Thu
| 7.2
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1997-Jan-08 Wed
| 7.142
| 7.23
| ###
| 7.23
| 131,180
| ###
| 77.1
| 77.1
| ### |
1997-Jan-07 Tue
| ###
| ###
| ###
| ###
|
|
| 36.0
| 36.0
| 0.0 |
1997-Jan-06 Mon
| 7.2
| 7.29
| ###
| ###
| 88,421
| ###
| ###
| ###
| 0.0 |
1997-Jan-03 Fri
| ###
| ###
| ###
| ###
|
|
| 80.7
| 80.7
| 0.0 |
1997-Jan-02 Thu
| ###
| ###
| 7
| ###
|
|
| 80.9
| 80.9
| 0.0 |
1996-Dec-31 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-30 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-27 Fri
| ###
| 7
| ###
| 7
| 80,271
| 280,948
| 70.6
| 70.6
| 0.5 |
1996-Dec-24 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-23 Mon
| ###
| ###
| ###
| ###
| 113,050
| 0
| 68.5
| 68.5
| 0.0 |
1996-Dec-20 Fri
| ###
| ###
| 6.88
| ###
| 171,954
| 591,521
| ###
| ###
| 0.0 |
1996-Dec-19 Thu
| 6.844
| 6.85
| 6.8
| 6.85
| 273,550
| 1,866,978
| ###
| ###
| ### |
1996-Dec-18 Wed
| ###
| 6.8
| 6.73
| 6.8
|
|
| 78.5
| 78.5
| 0.5 |
1996-Dec-17 Tue
| 6.75
| 6.76
| 6.7
| 6.73
| 282,079
| ###
| 31.0
| 31.0
| ### |
1996-Dec-16 Mon
| 6.73
| 6.8
| 6.71
| 6.75
|
|
| 66.4
| 66.4
| 0.5 |
1996-Dec-13 Fri
| 6.75
| 6.77
| 6.71
| 6.71
|
|
| ###
| ###
| ### |
1996-Dec-12 Thu
| ###
| 6.75
| 6.7
| 6.75
|
|
| ###
| ###
| 0.5 |
1996-Dec-11 Wed
| 6.75
| 6.8
| 6.7
| 6.78
| 115,186
| ###
| 78.8
| 78.8
| 0.5 |
1996-Dec-10 Tue
| ###
| ###
| ###
| ###
|
|
| 68.0
| 68.0
| 0.0 |
1996-Dec-09 Mon
| ###
| 6.72
| 6.59
| ###
|
|
| ###
| ###
| 0.0 |
1996-Dec-06 Fri
| 6.74
| 6.74
| 6.51
| 6.51
|
|
| 33.7
| 33.7
| ### |
1996-Dec-05 Thu
| 6.73
| 6.75
| 6.72
| 6.72
| 58,577
| ###
| 25.7
| 25.7
| 0.5 |
1996-Dec-04 Wed
| ###
| 6.75
| ###
| 6.72
|
|
| ###
| ###
| 0.5 |
1996-Dec-03 Tue
| 6.582
| ###
| 6.57
| ###
| 124,020
| ###
| 86.2
| 86.2
| 0.0 |
1996-Dec-02 Mon
| ###
| ###
| 6.58
| ###
| 157,124
| ###
| ###
| ###
| 0.0 |
1996-Nov-29 Fri
| 6.5
| ###
| 6.49
| ###
|
|
| 75.2
| 75.2
| 0.0 |
1996-Nov-28 Thu
| 6.5
| 6.51
| 6.48
| 6.5
| 541,355
| ###
| 67.9
| 67.9
| 0.5 |
1996-Nov-27 Wed
| 6.473
| 6.5
| 6.46
| 6.5
| 109,353
| ###
| ###
| ###
| 0.5 |
1996-Nov-26 Tue
| ###
| 6.5
| 6.45
| 6.48
|
|
| 42.6
| 42.6
| 0.5 |
1996-Nov-25 Mon
| 6.523
| 6.58
| 6.48
| 6.5
| 151,476
| ###
| 28.8
| 28.8
| 0.5 |
1996-Nov-22 Fri
| 6.57
| 6.572
| 6.5
| 6.53
|
|
| 29.1
| 29.1
| ### |
1996-Nov-21 Thu
| 6.653
| ###
| 6.56
| ###
|
|
| 24.6
| 24.6
| 0.0 |
1996-Nov-20 Wed
| 6.683
| 6.7
| ###
| ###
|
|
| 22.3
| 22.3
| 0.0 |
1996-Nov-19 Tue
| 6.777
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Nov-18 Mon
| 6.84
| 6.84
| 6.8
| 6.8
|
|
| ###
| ###
| 0.5 |
1996-Nov-15 Fri
| ###
| 6.85
| 6.83
| 6.84
| 169,084
| ###
| ###
| ###
| 0.5 |
1996-Nov-14 Thu
| 6.8
| 6.85
| 6.8
| 6.84
| 71,355
| ###
| ###
| ###
| 0.5 |
1996-Nov-13 Wed
| 6.785
| 6.86
| 6.77
| 6.8
|
|
| ###
| ###
| 0.5 |
1996-Nov-12 Tue
| ###
| 6.84
| 6.77
| 6.78
| 159,720
| ###
| 28.5
| 28.5
| 0.5 |
1996-Nov-11 Mon
| ###
| ###
| 6.85
| 6.85
| 45,945
| ###
| 17.0
| 17.0
| ### |
1996-Nov-07 Thu
| ###
| ###
| 6.88
| 6.88
|
|
| ###
| ###
| ### |
1996-Nov-06 Wed
| 6.86
| ###
| 6.86
| 6.88
|
|
| ###
| ###
| ### |
1996-Nov-05 Tue
| 6.85
| 6.88
| 6.82
| 6.83
| 78,883
| 540,348
| ###
| ###
| 0.5 |
1996-Nov-04 Mon
| ###
| 6.84
| 6.8
| 6.83
|
|
| ###
| ###
| 0.5 |
1996-Nov-01 Fri
| ###
| 6.87
| 6.8
| 6.83
| 72,950
| ###
| 72.4
| 72.4
| 0.5 |
1996-Oct-31 Thu
| 6.8
| 6.8
| 6.75
| 6.77
|
|
| 21.8
| 21.8
| ### |
1996-Oct-30 Wed
| ###
| ###
| ###
| ###
| 192,486
| 0
| ###
| ###
| 0.0 |
1996-Oct-29 Tue
| ###
| ###
| 6.86
| 6.89
|
|
| 31.7
| 31.7
| 0.5 |
1996-Oct-28 Mon
| 7
| ###
| ###
| ###
|
|
| 13.8
| 13.8
| 0.0 |
1996-Oct-25 Fri
| ###
| ###
| ###
| ###
| 242,749
| 0
| 24.2
| 24.2
| 0.0 |
1996-Oct-24 Thu
| ###
| ###
| ###
| ###
|
|
| 88.4
| 88.4
| 0.0 |
1996-Oct-23 Wed
| 6.853
| 6.89
| 6.85
| 6.85
|
|
| ###
| ###
| ### |
1996-Oct-22 Tue
| 6.87
| 6.876
| 6.81
| 6.85
|
|
| ###
| ###
| ### |
1996-Oct-21 Mon
| 6.841
| ###
| 6.8
| 6.85
|
|
| 71.5
| 71.5
| ### |
1996-Oct-18 Fri
| 7.025
| ###
| 6.76
| 6.78
|
|
| ###
| ###
| 0.5 |
1996-Oct-17 Thu
| ###
| ###
| 7
| ###
|
|
| 18.7
| 18.7
| 0.0 |
1996-Oct-16 Wed
| ###
| ###
| ###
| ###
|
|
| 14.6
| 14.6
| 0.0 |
1996-Oct-15 Tue
| ###
| ###
| 7.25
| 7.25
|
|
| 15.6
| 15.6
| 0.5 |
1996-Oct-14 Mon
| ###
| ###
| 7.27
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-11 Fri
| ###
| 7.23
| ###
| 7.2
|
|
| 65.9
| 65.9
| 0.5 |
1996-Oct-10 Thu
| 7.175
| ###
| ###
| ###
|
|
| 18.2
| 18.2
| 0.0 |
1996-Oct-09 Wed
| 7.253
| 7.253
| ###
| ###
|
|
| 25.2
| 25.2
| 0.0 |
1996-Oct-08 Tue
| ###
| ###
| 7.25
| 7.28
|
|
| 27.5
| 27.5
| 0.5 |
1996-Oct-07 Mon
| 7.29
| ###
| 7.29
| 7.29
|
|
| ###
| ###
| ### |
1996-Oct-04 Fri
| ###
| 7.24
| ###
| 7.24
|
|
| ###
| ###
| 0.5 |
1996-Oct-03 Thu
| 7.28
| 7.28
| ###
| 7.2
|
|
| 19.8
| 19.8
| 0.5 |
1996-Oct-02 Wed
| 7.21
| 7.21
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Oct-01 Tue
| ###
| 7.2
| ###
| ###
|
|
| 30.6
| 30.6
| 0.0 |
1996-Sep-30 Mon
| ###
| 7.29
| ###
| 7.2
|
|
| ###
| ###
| 0.5 |
1996-Sep-27 Fri
| ###
| ###
| 7.24
| 7.24
|
|
| 10.0
| 10.0
| 0.5 |
1996-Sep-26 Thu
| ###
| ###
| 7.41
| 7.41
|
|
| ###
| ###
| ### |
1996-Sep-25 Wed
| 7.486
| 7.56
| 7.486
| 7.54
|
|
| ###
| ###
| 0.5 |
1996-Sep-24 Tue
| 7.45
| 7.48
| 7.45
| 7.48
|
|
| 73.9
| 73.9
| 0.5 |
1996-Sep-23 Mon
| 7.48
| 7.48
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Sep-20 Fri
| 7.49
| 7.55
| 7.45
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Sep-19 Thu
| 7.49
| 7.5
| 7.45
| 7.49
|
|
| ###
| ###
| ### |
1996-Sep-18 Wed
| 7.46
| 7.49
| 7.45
| 7.49
|
|
| 81.8
| 81.8
| ### |
1996-Sep-17 Tue
| 7.48
| 7.49
| ###
| 7.49
|
|
| ###
| ###
| ### |
1996-Sep-16 Mon
| 7.325
| 7.42
| ###
| 7.42
|
|
| 84.9
| 84.9
| 0.5 |
1996-Sep-13 Fri
| 7.145
| 7.25
| 7.144
| 7.25
|
|
| ###
| ###
| 0.5 |
1996-Sep-12 Thu
| ###
| 7.22
| ###
| ###
|
|
| 23.4
| 23.4
| 0.0 |
1996-Sep-11 Wed
| 7.22
| 7.25
| 7.2
| 7.22
|
|
| ###
| ###
| 0.5 |
1996-Sep-10 Tue
| ###
| ###
| ###
| 7.25
|
|
| ###
| ###
| 0.5 |
1996-Sep-09 Mon
| 7.2
| 7.2
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1996-Sep-06 Fri
| 7.23
| 7.23
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Sep-05 Thu
| ###
| ###
| 7.23
| 7.24
|
|
| ###
| ###
| 0.5 |
1996-Sep-04 Wed
| 7.254
| ###
| 7.2
| ###
|
|
| 76.8
| 76.8
| 0.0 |
1996-Sep-03 Tue
| ###
| ###
| 7.23
| 7.27
|
|
| 20.9
| 20.9
| ### |
1996-Sep-02 Mon
| ###
| ###
| ###
| ###
|
|
| 23.2
| 23.2
| 0.0 |
1996-Aug-30 Fri
| 7.352
| 7.4
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-29 Thu
| 7.48
| 7.48
| 7.4
| 7.45
|
|
| 24.6
| 24.6
| 0.5 |
1996-Aug-28 Wed
| 7.5
| 7.5
| 7.46
| 7.49
|
|
| 17.2
| 17.2
| ### |
1996-Aug-27 Tue
| ###
| 7.5
| 7.46
| 7.5
|
|
| ###
| ###
| 0.5 |
1996-Aug-26 Mon
| 7.5
| 7.53
| 7.48
| 7.5
|
|
| 74.4
| 74.4
| 0.5 |
1996-Aug-23 Fri
| ###
| 7.58
| 7.5
| 7.5
|
|
| 25.9
| 25.9
| 0.5 |
1996-Aug-22 Thu
| 7.457
| 7.49
| 7.45
| 7.49
|
|
| ###
| ###
| ### |
1996-Aug-21 Wed
| 7.45
| 7.47
| 7.43
| 7.45
|
|
| 62.5
| 62.5
| 0.5 |
1996-Aug-20 Tue
| 7.341
| 7.5
| ###
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Aug-19 Mon
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-16 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-15 Thu
| 6.959
| 7.4
| 6.959
| 7.25
|
|
| 93.8
| 93.8
| 0.5 |
1996-Aug-14 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-13 Tue
| ###
| ###
| ###
| ###
|
|
| 16.4
| 16.4
| 0.0 |
1996-Aug-12 Mon
| 7
| ###
| ###
| 7
|
|
| 76.1
| 76.1
| 0.5 |
1996-Aug-09 Fri
| ###
| 7
| ###
| 7
|
|
| 75.4
| 75.4
| 0.5 |
1996-Aug-08 Thu
| ###
| ###
| ###
| 7
|
|
| 22.0
| 22.0
| 0.5 |
1996-Aug-07 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Aug-06 Tue
| ###
| ###
| ###
| ###
|
|
| 21.6
| 21.6
| 0.0 |
1996-Aug-05 Mon
| 7.082
| ###
| ###
| ###
|
|
| 19.2
| 19.2
| 0.0 |
1996-Aug-02 Fri
| 7.081
| ###
| ###
| ###
|
|
| 21.9
| 21.9
| 0.0 |
1996-Aug-01 Thu
| 7.081
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-31 Wed
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-30 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-29 Mon
| 7.082
| 7.082
| ###
| ###
|
|
| 11.6
| 11.6
| 0.0 |
1996-Jul-26 Fri
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-25 Thu
| 7.124
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-24 Wed
| 7.142
| ###
| ###
| ###
|
|
| 36.3
| 36.3
| 0.0 |
1996-Jul-23 Tue
| ###
| ###
| ###
| ###
|
|
| 78.9
| 78.9
| 0.0 |
1996-Jul-22 Mon
| 7.243
| 7.25
| ###
| 7.2
|
|
| 22.4
| 22.4
| 0.5 |
1996-Jul-19 Fri
| ###
| ###
| 7.23
| 7.23
|
|
| 18.9
| 18.9
| ### |
1996-Jul-18 Thu
| 7.2
| 7.2
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-17 Wed
| 7.155
| 7.2
| 7.155
| ###
|
|
| 79.4
| 79.4
| 0.0 |
1996-Jul-16 Tue
| 7.141
| ###
| ###
| ###
|
|
| 41.1
| 41.1
| 0.0 |
1996-Jul-15 Mon
| ###
| ###
| ###
| ###
|
|
| 35.6
| 35.6
| 0.0 |
1996-Jul-12 Fri
| 7.26
| 7.26
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-11 Thu
| ###
| ###
| 7.29
| ###
|
|
| 79.8
| 79.8
| 0.0 |
1996-Jul-10 Wed
| 7.346
| 7.346
| 7.28
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-09 Tue
| ###
| ###
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-08 Mon
| ###
| ###
| 7.25
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-05 Fri
| 7.4
| 7.4
| ###
| ###
|
|
| 23.6
| 23.6
| 0.0 |
1996-Jul-04 Thu
| 7.4
| 7.41
| ###
| ###
|
|
| ###
| ###
| 0.0 |
1996-Jul-03 Wed
| 7.47
| 7.47
| 7.4
| 7.45
|
|
| ###
| ###
| 0.5 |
1996-Jul-02 Tue
| 7.5
| 7.5
| 7.47
| 7.48
|
|
| 24.3
| 24.3
| 0.5 |
1996-Jul-01 Mon
| 7.5
| 7.55
| 7.49
| 7.51
|
|
| 71.5
| 71.5
| ### |
|