eg: Prices for BHP
Currently Thu 26-Apr-30 03:35:04 AM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(STO) SANTOS LIMITED Daily Prices Page 11...
TOC Company Info for STO Limits 
| Listing Code | STO |
| Listing Name | SANTOS LIMITED |
| GICS Sector | Energy |
| ISIN Name | SANTOS LTD |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000STO6 |
Maximum Price date available .. Wednesday 29th April 2026
Latest price with VOLUME for STO .. Wednesday 21st August 2024
STO is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for STO Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2002-May-10 Fri | ### | ### | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2002-May-09 Thu | ### | ### | ### | ### | 1,843,540 | 0 | 81.6 | 81.6 | 0.0 |
| 2002-May-08 Wed | ### | ### | ### | ### | 85.0 | 85.0 | 0.0 | ||
| 2002-May-07 Tue | ### | ### | ### | ### | 1,200,978 | 0 | 80.1 | 80.1 | 0.0 |
| 2002-May-06 Mon | ### | ### | ### | ### | 802,154 | 0 | ### | ### | 0.0 |
| 2002-May-03 Fri | ### | ### | 5.89 | ### | 31.5 | 31.5 | 0.0 | ||
| 2002-May-02 Thu | ### | ### | ### | ### | 584,057 | 0 | ### | ### | 0.0 |
| 2002-May-01 Wed | 5.89 | ### | 5.88 | ### | 76.3 | 76.3 | 0.0 | ||
| 2002-Apr-30 Tue | ### | ### | 5.82 | 5.87 | 4,975,676 | ### | ### | ### | ### |
| 2002-Apr-29 Mon | 5.88 | ### | 5.87 | ### | 625,854 | 1,836,881 | 80.5 | 80.5 | 0.0 |
| 2002-Apr-26 Fri | ### | ### | 5.86 | 5.87 | 20.4 | 20.4 | ### | ||
| 2002-Apr-24 Wed | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2002-Apr-23 Tue | 6 | 6 | ### | ### | 1,471,721 | ### | ### | ### | 0.0 |
| 2002-Apr-22 Mon | ### | ### | ### | ### | 77.7 | 77.7 | 0.0 | ||
| 2002-Apr-19 Fri | 6 | ### | ### | ### | 30.2 | 30.2 | 0.0 | ||
| 2002-Apr-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-17 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Apr-16 Tue | ### | ### | ### | ### | 78.8 | 78.8 | 0.0 | ||
| 2002-Apr-15 Mon | ### | ### | ### | ### | 1,031,040 | 0 | 77.9 | 77.9 | 0.0 |
| 2002-Apr-12 Fri | 5.84 | ### | 5.84 | ### | 1,094,256 | 3,195,227 | 79.0 | 79.0 | 0.0 |
| 2002-Apr-11 Thu | ### | ### | 5.85 | 5.89 | 1,941,446 | 5,678,729 | ### | ### | ### |
| 2002-Apr-10 Wed | ### | ### | 5.89 | ### | 2,766,552 | ### | ### | ### | 0.0 |
| 2002-Apr-09 Tue | ### | ### | ### | ### | 1,455,776 | 0 | 36.7 | 36.7 | 0.0 |
| 2002-Apr-08 Mon | ### | ### | ### | ### | 33.5 | 33.5 | 0.0 | ||
| 2002-Apr-05 Fri | ### | ### | ### | ### | 3,506,385 | 0 | ### | ### | 0.0 |
| 2002-Apr-04 Thu | 5.88 | ### | 5.88 | ### | ### | ### | 0.0 | ||
| 2002-Apr-03 Wed | 5.86 | 5.87 | 5.83 | 5.85 | 3,148,788 | ### | 35.2 | 35.2 | 0.4 |
| 2002-Apr-02 Tue | 5.77 | 5.85 | 5.75 | 5.81 | 83.4 | 83.4 | ### | ||
| 2002-Mar-28 Thu | 5.82 | 5.85 | 5.76 | 5.82 | 3,017,274 | 17,515,275 | ### | ### | 0.4 |
| 2002-Mar-27 Wed | 5.8 | 5.84 | 5.78 | 5.82 | 1,705,571 | ### | ### | ### | 0.4 |
| 2002-Mar-26 Tue | 5.74 | 5.8 | 5.7 | 5.79 | ### | ### | ### | ||
| 2002-Mar-25 Mon | 5.82 | 5.82 | 5.73 | 5.74 | 1,011,282 | 5,840,153 | 23.7 | 23.7 | 0.4 |
| 2002-Mar-22 Fri | ### | ### | 5.8 | 5.81 | 18.0 | 18.0 | ### | ||
| 2002-Mar-21 Thu | 6 | ### | ### | ### | 955,047 | 0 | ### | ### | 0.0 |
| 2002-Mar-20 Wed | ### | ### | ### | ### | 1,606,025 | 0 | 73.9 | 73.9 | 0.0 |
| 2002-Mar-19 Tue | 5.88 | ### | 5.87 | ### | 1,991,558 | 5,845,222 | 84.2 | 84.2 | 0.0 |
| 2002-Mar-18 Mon | 5.78 | 5.86 | 5.78 | 5.86 | 872,883 | 5,080,179 | ### | ### | 0.4 |
| 2002-Mar-15 Fri | ### | ### | 5.744 | 5.744 | 1,072,772 | ### | ### | ### | ### |
| 2002-Mar-14 Thu | 5.76 | 5.81 | 5.73 | 5.8 | 1,094,784 | ### | ### | ### | 0.4 |
| 2002-Mar-13 Wed | 5.75 | 5.77 | 5.71 | 5.73 | 32.3 | 32.3 | ### | ||
| 2002-Mar-12 Tue | 5.72 | 5.76 | 5.71 | 5.75 | 620,325 | ### | ### | ### | ### |
| 2002-Mar-11 Mon | 5.7 | 5.75 | ### | ### | 979,056 | 2,814,786 | 32.7 | 32.7 | 0.0 |
| 2002-Mar-08 Fri | ### | 5.78 | ### | 5.7 | ### | ### | 0.4 | ||
| 2002-Mar-07 Thu | ### | ### | 5.57 | ### | 1,581,378 | ### | 70.5 | 70.5 | 0.0 |
| 2002-Mar-06 Wed | 5.59 | ### | 5.55 | ### | 2,990,784 | 8,299,425 | ### | ### | 0.0 |
| 2002-Mar-05 Tue | 5.77 | 5.79 | 5.58 | ### | 4,413,984 | ### | ### | ### | 0.0 |
| 2002-Mar-04 Mon | ### | ### | 5.74 | 5.8 | ### | ### | 0.4 | ||
| 2002-Mar-01 Fri | 6.048 | 6.048 | ### | ### | 1,569,474 | 4,746,089 | ### | ### | 0.0 |
| 2002-Feb-28 Thu | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2002-Feb-27 Wed | ### | ### | ### | ### | 1,638,547 | 0 | ### | ### | 0.0 |
| 2002-Feb-26 Tue | ### | ### | ### | ### | 2,599,540 | 0 | ### | ### | 0.0 |
| 2002-Feb-25 Mon | ### | ### | ### | ### | 1,301,925 | 0 | ### | ### | 0.0 |
| 2002-Feb-22 Fri | 5.86 | ### | 5.86 | ### | 6,965,724 | 20,409,571 | 77.2 | 77.2 | 0.0 |
| 2002-Feb-21 Thu | ### | ### | 5.86 | 5.87 | 2,510,743 | 7,356,476 | ### | ### | ### |
| 2002-Feb-20 Wed | ### | ### | ### | ### | 2,186,524 | 0 | 28.6 | 28.6 | 0.0 |
| 2002-Feb-19 Tue | ### | 6 | ### | 6 | ### | ### | 0.4 | ||
| 2002-Feb-18 Mon | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2002-Feb-15 Fri | ### | ### | ### | ### | 1,684,457 | 0 | ### | ### | 0.0 |
| 2002-Feb-14 Thu | ### | ### | ### | ### | 4,806,278 | 0 | 23.7 | 23.7 | 0.0 |
| 2002-Feb-13 Wed | ### | ### | ### | ### | 1,617,780 | 0 | ### | ### | 0.0 |
| 2002-Feb-12 Tue | ### | ### | ### | ### | 2,507,629 | 0 | 32.6 | 32.6 | 0.0 |
| 2002-Feb-11 Mon | ### | ### | ### | ### | 935,074 | 0 | 74.7 | 74.7 | 0.0 |
| 2002-Feb-08 Fri | ### | ### | 5.87 | ### | 1,867,574 | 5,481,329 | 26.3 | 26.3 | 0.0 |
| 2002-Feb-07 Thu | ### | ### | ### | ### | 2,355,323 | 0 | 31.2 | 31.2 | 0.0 |
| 2002-Feb-06 Wed | ### | ### | ### | ### | 1,477,543 | 0 | 75.6 | 75.6 | 0.0 |
| 2002-Feb-05 Tue | 5.88 | ### | 5.88 | ### | 1,074,674 | 3,159,541 | ### | ### | 0.0 |
| 2002-Feb-04 Mon | 5.856 | ### | 5.85 | 5.86 | 1,015,175 | 2,969,386 | ### | ### | 0.4 |
| 2002-Feb-01 Fri | ### | ### | 5.82 | 5.84 | 1,102,286 | 3,207,652 | 32.7 | 32.7 | 0.4 |
| 2002-Jan-31 Thu | ### | ### | 5.86 | 5.88 | 28.9 | 28.9 | 0.4 | ||
| 2002-Jan-30 Wed | ### | ### | 5.87 | 5.871 | 33.5 | 33.5 | ### | ||
| 2002-Jan-29 Tue | ### | ### | ### | ### | 1,917,251 | 0 | 32.4 | 32.4 | 0.0 |
| 2002-Jan-28 Mon | 5.85 | 5.85 | 5.85 | 5.85 | 0 | 0.4 | |||
| 2002-Jan-25 Fri | ### | ### | 5.83 | 5.85 | 23.8 | 23.8 | 0.4 | ||
| 2002-Jan-24 Thu | ### | ### | 5.87 | 5.89 | 2,902,941 | ### | 27.9 | 27.9 | ### |
| 2002-Jan-23 Wed | 5.79 | 5.89 | 5.79 | 5.85 | 3,215,053 | ### | ### | ### | 0.4 |
| 2002-Jan-22 Tue | 5.77 | 5.79 | 5.75 | 5.77 | 2,278,057 | 13,144,388 | ### | ### | 0.4 |
| 2002-Jan-21 Mon | 5.76 | 5.8 | 5.72 | 5.74 | 30.1 | 30.1 | 0.4 | ||
| 2002-Jan-18 Fri | ### | ### | ### | ### | 10,726,142 | 0 | ### | ### | 0.0 |
| 2002-Jan-17 Thu | 6.2 | 6.2 | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2002-Jan-16 Wed | 6.27 | 6.27 | 6.21 | ### | 1,591,089 | ### | ### | ### | 0.0 |
| 2002-Jan-15 Tue | 6.26 | 6.29 | 6.23 | 6.27 | 2,337,221 | ### | 72.8 | 72.8 | 0.4 |
| 2002-Jan-14 Mon | 6.25 | 6.27 | 6.23 | 6.26 | 1,262,889 | 7,893,056 | 78.2 | 78.2 | 0.4 |
| 2002-Jan-11 Fri | ### | ### | 6.23 | 6.29 | 27.1 | 27.1 | ### | ||
| 2002-Jan-10 Thu | ### | ### | ### | ### | 614,343 | 0 | 67.2 | 67.2 | 0.0 |
| 2002-Jan-09 Wed | ### | ### | ### | ### | 777,752 | 0 | 71.4 | 71.4 | 0.0 |
| 2002-Jan-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2002-Jan-07 Mon | 6.26 | ### | 6.26 | ### | 1,618,387 | 5,065,551 | ### | ### | 0.0 |
| 2002-Jan-04 Fri | ### | ### | ### | 6.26 | 1,722,527 | 0 | ### | ### | 0.4 |
| 2002-Jan-03 Thu | 6.23 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2002-Jan-02 Wed | 6.21 | 6.27 | ### | 6.23 | 547,126 | 1,715,240 | ### | ### | 0.4 |
| 2001-Dec-31 Mon | 6.25 | 6.25 | ### | 6.2 | 911,777 | ### | ### | ### | 0.4 |
| 2001-Dec-28 Fri | 6.25 | ### | 6.22 | 6.22 | 492,952 | 1,533,080 | ### | ### | 0.4 |
| 2001-Dec-27 Thu | ### | 6.27 | ### | 6.24 | 593,277 | 1,859,923 | ### | ### | 0.4 |
| 2001-Dec-24 Mon | ### | ### | ### | ### | 68.3 | 68.3 | 0.0 | ||
| 2001-Dec-21 Fri | ### | ### | ### | ### | 75.9 | 75.9 | 0.0 | ||
| 2001-Dec-20 Thu | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2001-Dec-19 Wed | ### | ### | ### | ### | 28.6 | 28.6 | 0.0 | ||
| 2001-Dec-18 Tue | 6.056 | ### | ### | ### | 1,200,850 | 0 | ### | ### | 0.0 |
| 2001-Dec-17 Mon | ### | ### | ### | ### | 1,101,543 | 0 | ### | ### | 0.0 |
| 2001-Dec-14 Fri | ### | ### | ### | ### | 3,294,183 | 0 | ### | ### | 0.0 |
| 2001-Dec-13 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Dec-12 Wed | ### | ### | ### | ### | 25.1 | 25.1 | 0.0 | ||
| 2001-Dec-11 Tue | ### | ### | 6 | ### | 2,151,885 | 6,455,655 | ### | ### | 0.0 |
| 2001-Dec-10 Mon | 6.171 | 6.171 | ### | ### | 2,241,288 | ### | 20.0 | 20.0 | 0.0 |
| 2001-Dec-07 Fri | 6.22 | 6.24 | ### | 6.24 | ### | ### | 0.4 | ||
| 2001-Dec-06 Thu | 6.28 | ### | ### | 6.24 | ### | ### | 0.4 | ||
| 2001-Dec-05 Wed | ### | ### | 6.22 | 6.26 | ### | ### | 0.4 | ||
| 2001-Dec-04 Tue | ### | ### | 6.29 | ### | 1,310,620 | ### | ### | ### | 0.0 |
| 2001-Dec-03 Mon | ### | ### | 6.27 | ### | 2,837,540 | 8,895,687 | 36.8 | 36.8 | 0.0 |
| 2001-Nov-30 Fri | ### | 6.441 | ### | 6.441 | 89.7 | 89.7 | ### | ||
| 2001-Nov-29 Thu | 6.21 | 6.21 | ### | ### | 1,388,040 | ### | 29.7 | 29.7 | 0.0 |
| 2001-Nov-28 Wed | 6.23 | 6.28 | 6.22 | 6.23 | ### | ### | 0.4 | ||
| 2001-Nov-27 Tue | ### | 6.24 | ### | ### | 2,761,040 | 8,614,444 | 73.6 | 73.6 | 0.0 |
| 2001-Nov-26 Mon | ### | ### | ### | ### | 715,887 | 0 | ### | ### | 0.0 |
| 2001-Nov-23 Fri | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2001-Nov-22 Thu | ### | ### | 6 | ### | 70.0 | 70.0 | 0.0 | ||
| 2001-Nov-21 Wed | ### | ### | ### | ### | 1,460,474 | 0 | 16.2 | 16.2 | 0.0 |
| 2001-Nov-20 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-19 Mon | ### | ### | 5.86 | ### | 2,744,177 | ### | ### | ### | 0.0 |
| 2001-Nov-16 Fri | 5.87 | 5.87 | 5.79 | 5.851 | ### | ### | 0.4 | ||
| 2001-Nov-15 Thu | ### | ### | ### | ### | 2,342,429 | 0 | 20.6 | 20.6 | 0.0 |
| 2001-Nov-14 Wed | ### | ### | ### | ### | 23.1 | 23.1 | 0.0 | ||
| 2001-Nov-13 Tue | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2001-Nov-12 Mon | ### | 6.26 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2001-Nov-09 Fri | 6.241 | 6.241 | ### | 6.173 | ### | ### | ### | ||
| 2001-Nov-08 Thu | ### | ### | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2001-Nov-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-06 Tue | ### | ### | ### | ### | 1,125,175 | 0 | ### | ### | 0.0 |
| 2001-Nov-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Nov-02 Fri | 6.2 | 6.23 | ### | ### | 21.0 | 21.0 | 0.0 | ||
| 2001-Nov-01 Thu | ### | ### | ### | ### | 1,878,588 | 0 | ### | ### | 0.0 |
| 2001-Oct-31 Wed | 6.4 | 6.42 | ### | ### | 1,656,072 | ### | ### | ### | 0.0 |
| 2001-Oct-30 Tue | ### | 6.41 | ### | 6.41 | 371,529 | 1,190,750 | ### | ### | 0.5 |
| 2001-Oct-29 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-26 Fri | 6.4 | 6.4 | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2001-Oct-25 Thu | 6.4 | 6.4 | ### | ### | 25.0 | 25.0 | 0.0 | ||
| 2001-Oct-24 Wed | 6.4 | 6.47 | ### | 6.344 | ### | ### | ### | ||
| 2001-Oct-23 Tue | 6.426 | 6.45 | ### | 6.4 | ### | ### | 0.5 | ||
| 2001-Oct-22 Mon | 6.46 | 6.52 | ### | 6.4 | ### | ### | 0.5 | ||
| 2001-Oct-19 Fri | ### | ### | 6.4 | 6.485 | 1,956,054 | 6,259,372 | 12.7 | 12.7 | ### |
| 2001-Oct-18 Thu | ### | ### | ### | ### | 3,642,321 | 0 | 87.1 | 87.1 | 0.0 |
| 2001-Oct-17 Wed | 6.42 | 6.44 | ### | 6.44 | 1,196,622 | 3,853,122 | 68.0 | 68.0 | 0.5 |
| 2001-Oct-16 Tue | ### | 6.41 | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-15 Mon | 6.372 | ### | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2001-Oct-12 Fri | ### | 6.41 | ### | 6.4 | ### | ### | 0.5 | ||
| 2001-Oct-11 Thu | ### | ### | ### | ### | 2,088,283 | 0 | ### | ### | 0.0 |
| 2001-Oct-10 Wed | ### | ### | ### | ### | 1,613,283 | 0 | ### | ### | 0.0 |
| 2001-Oct-09 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-08 Mon | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2001-Oct-05 Fri | ### | 6.21 | ### | ### | ### | ### | 0.0 | ||
| 2001-Oct-04 Thu | ### | ### | ### | ### | 32.6 | 32.6 | 0.0 | ||
| 2001-Oct-03 Wed | 6 | ### | 6 | ### | 1,706,653 | 5,119,959 | 81.5 | 81.5 | 0.0 |
| 2001-Oct-02 Tue | 5.989 | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2001-Oct-01 Mon | 6 | ### | ### | 6 | 569,574 | 0 | ### | ### | 0.4 |
| 2001-Sep-28 Fri | 5.76 | ### | 5.76 | ### | 2,838,750 | ### | ### | ### | 0.0 |
| 2001-Sep-27 Thu | ### | 5.76 | 5.57 | 5.743 | ### | ### | ### | ||
| 2001-Sep-26 Wed | ### | 5.77 | 5.53 | ### | ### | ### | 0.0 | ||
| 2001-Sep-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Sep-24 Mon | 5.56 | 5.75 | 5.4 | ### | ### | ### | 0.0 | ||
| 2001-Sep-21 Fri | 5.441 | ### | ### | 5.55 | 1,311,553 | 0 | 81.6 | 81.6 | ### |
| 2001-Sep-20 Thu | ### | ### | ### | ### | 2,394,980 | 0 | ### | ### | 0.0 |
| 2001-Sep-19 Wed | ### | 6 | ### | ### | 1,372,724 | 4,118,172 | 24.8 | 24.8 | 0.0 |
| 2001-Sep-18 Tue | 6 | ### | ### | 6 | ### | ### | 0.4 | ||
| 2001-Sep-17 Mon | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Sep-14 Fri | ### | ### | ### | ### | 1,585,726 | 0 | ### | ### | 0.0 |
| 2001-Sep-13 Thu | ### | ### | ### | 6 | 18.6 | 18.6 | 0.4 | ||
| 2001-Sep-12 Wed | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Sep-11 Tue | 6.042 | 6.042 | ### | ### | 1,785,274 | ### | ### | ### | 0.0 |
| 2001-Sep-10 Mon | ### | ### | 6 | 6.026 | 70.1 | 70.1 | ### | ||
| 2001-Sep-07 Fri | ### | ### | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2001-Sep-06 Thu | 6.076 | ### | ### | ### | 75.5 | 75.5 | 0.0 | ||
| 2001-Sep-05 Wed | ### | ### | ### | ### | 1,899,076 | 0 | 27.5 | 27.5 | 0.0 |
| 2001-Sep-04 Tue | 6.26 | 6.26 | ### | ### | 22.9 | 22.9 | 0.0 | ||
| 2001-Sep-03 Mon | 6.245 | ### | 6.2 | 6.26 | 897,640 | 2,782,684 | ### | ### | 0.4 |
| 2001-Aug-31 Fri | ### | 6.43 | ### | ### | 5,110,983 | ### | 73.9 | 73.9 | 0.0 |
| 2001-Aug-30 Thu | ### | 6.47 | ### | 6.43 | 73.9 | 73.9 | ### | ||
| 2001-Aug-29 Wed | 6.44 | 6.48 | 6.41 | 6.44 | ### | ### | 0.5 | ||
| 2001-Aug-28 Tue | 6.49 | 6.5 | 6.41 | 6.45 | 1,028,174 | ### | ### | ### | ### |
| 2001-Aug-27 Mon | 6.5 | 6.5 | 6.43 | 6.485 | 29.7 | 29.7 | ### | ||
| 2001-Aug-24 Fri | ### | 6.44 | ### | 6.44 | 798,022 | ### | ### | ### | 0.5 |
| 2001-Aug-23 Thu | 6.4 | 6.41 | ### | ### | 605,142 | 1,939,480 | 26.5 | 26.5 | 0.0 |
| 2001-Aug-22 Wed | ### | ### | 6.25 | ### | 75.4 | 75.4 | 0.0 | ||
| 2001-Aug-21 Tue | 6.2 | ### | 6.2 | ### | 462,729 | 1,434,459 | ### | ### | 0.0 |
| 2001-Aug-20 Mon | ### | 6.27 | ### | ### | 31.3 | 31.3 | 0.0 | ||
| 2001-Aug-17 Fri | 6.271 | 6.28 | 6.23 | 6.28 | 70.9 | 70.9 | 0.4 | ||
| 2001-Aug-16 Thu | ### | ### | 6.28 | 6.28 | 951,344 | 2,987,220 | ### | ### | 0.4 |
| 2001-Aug-15 Wed | 6.4 | 6.4 | ### | ### | 34.1 | 34.1 | 0.0 | ||
| 2001-Aug-14 Tue | 6.44 | 6.46 | 6.4 | 6.43 | 35.7 | 35.7 | ### | ||
| 2001-Aug-13 Mon | 6.4 | 6.49 | 6.4 | 6.44 | ### | ### | 0.5 | ||
| 2001-Aug-10 Fri | 6.45 | 6.5 | ### | ### | ### | ### | 0.0 | ||
| 2001-Aug-09 Thu | ### | ### | ### | ### | 88.4 | 88.4 | 0.0 | ||
| 2001-Aug-08 Wed | 6.48 | 6.5 | ### | ### | 1,506,781 | ### | ### | ### | 0.0 |
| 2001-Aug-07 Tue | 6.4 | 6.49 | 6.4 | 6.48 | ### | ### | 0.5 | ||
| 2001-Aug-06 Mon | ### | 6.48 | ### | 6.46 | 564,488 | 1,828,941 | ### | ### | ### |
| 2001-Aug-03 Fri | ### | 6.42 | ### | ### | 1,524,377 | 4,893,250 | 71.8 | 71.8 | 0.0 |
| 2001-Aug-02 Thu | 6.28 | ### | 6.28 | ### | 72.9 | 72.9 | 0.0 | ||
| 2001-Aug-01 Wed | 6.2 | 6.29 | 6.2 | 6.25 | ### | ### | ### | ||
| 2001-Jul-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-30 Mon | ### | ### | ### | 6.141 | 655,677 | 0 | 33.6 | 33.6 | 0.4 |
| 2001-Jul-27 Fri | ### | 6.21 | ### | ### | 1,034,354 | ### | 73.0 | 73.0 | 0.0 |
| 2001-Jul-26 Thu | ### | ### | ### | ### | 1,238,073 | 0 | ### | ### | 0.0 |
| 2001-Jul-25 Wed | 6 | ### | ### | ### | 2,012,958 | 0 | 83.8 | 83.8 | 0.0 |
| 2001-Jul-24 Tue | ### | 6 | ### | 6 | ### | ### | 0.4 | ||
| 2001-Jul-23 Mon | ### | ### | ### | ### | 698,873 | 0 | ### | ### | 0.0 |
| 2001-Jul-20 Fri | ### | ### | ### | 6 | 986,771 | 0 | ### | ### | 0.4 |
| 2001-Jul-19 Thu | 6 | 6 | 5.85 | ### | 3,445,228 | 20,412,975 | ### | ### | 0.0 |
| 2001-Jul-18 Wed | ### | 6.2 | ### | ### | 2,642,224 | ### | ### | ### | 0.0 |
| 2001-Jul-17 Tue | 6.25 | 6.26 | ### | ### | 1,316,781 | 4,121,524 | ### | ### | 0.0 |
| 2001-Jul-16 Mon | ### | ### | ### | ### | 1,455,057 | 0 | ### | ### | 0.0 |
| 2001-Jul-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-12 Thu | ### | 6.2 | ### | ### | 5,126,424 | ### | 72.5 | 72.5 | 0.0 |
| 2001-Jul-11 Wed | 6.224 | 6.27 | 5.85 | ### | 7,667,785 | 46,466,777 | 7.9 | 7.9 | 0.0 |
| 2001-Jul-10 Tue | ### | 6.2 | ### | 6.182 | 4,353,249 | 13,495,071 | ### | ### | ### |
| 2001-Jul-09 Mon | 6.29 | 6.29 | ### | 6.086 | 13.0 | 13.0 | 0.4 | ||
| 2001-Jul-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Jul-05 Thu | 6.4 | 6.42 | 6.28 | ### | 863,080 | 5,480,558 | ### | ### | 0.0 |
| 2001-Jul-04 Wed | ### | 6.45 | ### | ### | 2,083,176 | 6,718,242 | ### | ### | 0.0 |
| 2001-Jul-03 Tue | 6.25 | ### | 6.25 | ### | 74.5 | 74.5 | 0.0 | ||
| 2001-Jul-02 Mon | ### | 6.4 | ### | 6.25 | 15.6 | 15.6 | ### | ||
| 2001-Jun-29 Fri | ### | 6.49 | 6.24 | 6.49 | ### | ### | ### | ||
| 2001-Jun-28 Thu | 6.5 | 6.59 | 6.42 | 6.46 | 2,360,470 | 15,354,857 | 28.8 | 28.8 | ### |
| 2001-Jun-27 Wed | 6.75 | 6.75 | 6.59 | 6.59 | 19.3 | 19.3 | ### | ||
| 2001-Jun-26 Tue | 6.78 | 6.8 | 6.71 | 6.8 | 2,640,029 | ### | 72.2 | 72.2 | 0.5 |
| 2001-Jun-25 Mon | 6.825 | 6.85 | 6.78 | 6.8 | 971,388 | ### | ### | ### | 0.5 |
| 2001-Jun-22 Fri | 6.781 | 6.85 | 6.78 | 6.848 | ### | ### | ### | ||
| 2001-Jun-21 Thu | 6.626 | 6.8 | 6.57 | ### | ### | ### | 0.0 | ||
| 2001-Jun-20 Wed | 6.58 | ### | 6.55 | ### | 2,091,327 | ### | 71.1 | 71.1 | 0.0 |
| 2001-Jun-19 Tue | ### | 6.7 | 6.53 | 6.56 | ### | ### | 0.5 | ||
| 2001-Jun-18 Mon | 6.841 | 6.841 | ### | ### | ### | ### | 0.0 | ||
| 2001-Jun-15 Fri | 6.86 | 6.87 | 6.79 | 6.87 | ### | ### | ### | ||
| 2001-Jun-14 Thu | ### | ### | 6.82 | 6.86 | 2,051,079 | 6,994,179 | 29.4 | 29.4 | 0.5 |
| 2001-Jun-13 Wed | ### | ### | 6.85 | ### | 3,897,021 | ### | 73.9 | 73.9 | 0.0 |
| 2001-Jun-12 Tue | 6.86 | ### | 6.82 | ### | 3,585,574 | ### | 82.2 | 82.2 | 0.0 |
| 2001-Jun-11 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Jun-08 Fri | 6.85 | 6.86 | 6.71 | ### | 30.9 | 30.9 | 0.0 | ||
| 2001-Jun-07 Thu | 6.75 | 6.86 | 6.75 | 6.83 | 79.1 | 79.1 | 0.5 | ||
| 2001-Jun-06 Wed | 6.7 | 6.8 | 6.7 | 6.75 | 4,269,579 | 28,819,658 | 79.1 | 79.1 | 0.5 |
| 2001-Jun-05 Tue | ### | 6.7 | 6.58 | ### | 2,418,623 | 16,059,656 | ### | ### | 0.0 |
| 2001-Jun-04 Mon | 6.75 | 6.75 | ### | ### | 25.2 | 25.2 | 0.0 | ||
| 2001-Jun-01 Fri | ### | 6.74 | ### | 6.71 | 1,963,945 | ### | ### | ### | ### |
| 2001-May-31 Thu | ### | ### | ### | ### | 76.4 | 76.4 | 0.0 | ||
| 2001-May-30 Wed | 6.59 | 6.75 | 6.57 | ### | ### | ### | 0.0 | ||
| 2001-May-29 Tue | ### | ### | 6.47 | 6.55 | 1,553,878 | ### | 80.2 | 80.2 | 0.5 |
| 2001-May-28 Mon | 6.42 | 6.45 | ### | 6.45 | 76.5 | 76.5 | ### | ||
| 2001-May-25 Fri | 6.48 | 6.5 | 6.41 | 6.42 | 6,959,553 | ### | 27.2 | 27.2 | 0.5 |
| 2001-May-24 Thu | 6.55 | 6.55 | 6.43 | 6.48 | ### | ### | 0.5 | ||
| 2001-May-23 Wed | ### | ### | 6.55 | 6.56 | 23.0 | 23.0 | 0.5 | ||
| 2001-May-22 Tue | 6.72 | 6.75 | ### | ### | ### | ### | 0.0 | ||
| 2001-May-21 Mon | 6.8 | 6.82 | 6.7 | 6.71 | ### | ### | ### | ||
| 2001-May-18 Fri | 6.82 | 6.82 | 6.73 | 6.74 | ### | ### | ### | ||
| 2001-May-17 Thu | ### | ### | 6.76 | 6.79 | 21.4 | 21.4 | 0.5 | ||
| 2001-May-16 Wed | ### | ### | 6.84 | 6.84 | 28.3 | 28.3 | 0.5 | ||
| 2001-May-15 Tue | 6.84 | ### | 6.82 | 6.87 | 799,070 | 2,724,828 | ### | ### | ### |
| 2001-May-14 Mon | 6.85 | 6.85 | 6.81 | 6.84 | 1,095,320 | ### | 37.0 | 37.0 | 0.5 |
| 2001-May-11 Fri | 6.787 | 6.86 | 6.76 | 6.84 | 3,848,683 | ### | ### | ### | 0.5 |
| 2001-May-10 Thu | 6.844 | 6.844 | ### | 6.78 | 24.1 | 24.1 | 0.5 | ||
| 2001-May-09 Wed | ### | ### | 6.54 | ### | ### | ### | 0.0 | ||
| 2001-May-08 Tue | 6.84 | 6.84 | ### | ### | 5,173,920 | ### | ### | ### | 0.0 |
| 2001-May-07 Mon | 6.89 | 6.89 | 6.82 | 6.85 | 1,987,578 | 13,624,847 | 30.8 | 30.8 | ### |
| 2001-May-04 Fri | 6.87 | 6.87 | 6.75 | 6.82 | 2,625,644 | ### | 25.4 | 25.4 | 0.5 |
| 2001-May-03 Thu | 6.81 | 6.87 | 6.79 | 6.84 | 3,423,229 | 23,380,654 | ### | ### | 0.5 |
| 2001-May-02 Wed | 6.85 | 6.87 | 6.77 | 6.8 | 1,509,574 | ### | ### | ### | 0.5 |
| 2001-May-01 Tue | 6.85 | 6.88 | 6.79 | 6.84 | 35.5 | 35.5 | 0.5 | ||
| 2001-Apr-30 Mon | 6.777 | 6.84 | 6.777 | 6.8 | 2,542,674 | ### | ### | ### | 0.5 |
| 2001-Apr-27 Fri | 6.8 | 6.85 | 6.76 | 6.77 | 1,174,284 | ### | ### | ### | ### |
| 2001-Apr-26 Thu | 6.881 | 6.881 | 6.76 | 6.76 | 1,069,856 | 7,296,952 | 17.2 | 17.2 | 0.5 |
| 2001-Apr-25 Wed | 6.8 | 6.8 | 6.8 | 6.8 | 0 | 0.5 | |||
| 2001-Apr-24 Tue | 6.85 | ### | 6.76 | 6.8 | 30.8 | 30.8 | 0.5 | ||
| 2001-Apr-23 Mon | 7 | ### | 6.83 | 6.85 | 18.8 | 18.8 | ### | ||
| 2001-Apr-20 Fri | 7 | ### | ### | 7 | 874,859 | 0 | ### | ### | 0.5 |
| 2001-Apr-19 Thu | ### | ### | ### | ### | 1,327,848 | 0 | ### | ### | 0.0 |
| 2001-Apr-18 Wed | ### | 7 | ### | ### | 996,124 | ### | 22.1 | 22.1 | 0.0 |
| 2001-Apr-17 Tue | 6.925 | ### | ### | ### | 36.7 | 36.7 | 0.0 | ||
| 2001-Apr-16 Mon | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Apr-13 Fri | ### | ### | ### | ### | 0 | 0.0 | |||
| 2001-Apr-12 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-11 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2001-Apr-10 Tue | 6.87 | 7 | 6.81 | ### | 86.6 | 86.6 | 0.0 | ||
| 2001-Apr-09 Mon | 6.8 | 6.85 | 6.76 | 6.78 | 1,453,455 | ### | 36.7 | 36.7 | 0.5 |
| 2001-Apr-06 Fri | ### | ### | 6.78 | 6.829 | 25.1 | 25.1 | 0.5 | ||
| 2001-Apr-05 Thu | 6.81 | ### | 6.81 | 6.852 | 1,128,171 | 3,841,422 | 70.7 | 70.7 | ### |
| 2001-Apr-04 Wed | 6.83 | 6.84 | 6.76 | 6.81 | 29.3 | 29.3 | ### | ||
| 2001-Apr-03 Tue | 6.81 | ### | 6.8 | 6.82 | 74.3 | 74.3 | 0.5 | ||
| 2001-Apr-02 Mon | 6.79 | 6.86 | 6.78 | 6.82 | 71.0 | 71.0 | 0.5 | ||
| 2001-Mar-30 Fri | 6.7 | 6.79 | ### | 6.72 | ### | ### | 0.5 | ||
| 2001-Mar-29 Thu | ### | 6.73 | 6.54 | ### | 2,026,547 | ### | 75.7 | 75.7 | 0.0 |
| 2001-Mar-28 Wed | 6.888 | 6.888 | ### | 6.679 | 4,208,782 | 14,495,045 | ### | ### | 0.5 |
| 2001-Mar-27 Tue | ### | ### | ### | 7.071 | 81.4 | 81.4 | 0.5 | ||
| 2001-Mar-26 Mon | 6.83 | ### | 6.82 | ### | 1,904,859 | ### | ### | ### | 0.0 |
| 2001-Mar-23 Fri | 6.8 | 6.83 | 6.72 | 6.76 | 1,497,587 | 10,146,151 | 37.3 | 37.3 | 0.5 |
| 2001-Mar-22 Thu | 6.8 | 6.8 | 6.7 | 6.77 | 1,218,050 | ### | ### | ### | ### |
| 2001-Mar-21 Wed | 6.775 | 6.85 | 6.77 | 6.85 | 2,526,888 | ### | ### | ### | ### |
| 2001-Mar-20 Tue | 6.82 | 6.84 | 6.76 | 6.778 | ### | ### | 0.5 | ||
| 2001-Mar-19 Mon | 6.79 | 6.83 | 6.76 | 6.78 | 701,150 | ### | ### | ### | 0.5 |
| 2001-Mar-16 Fri | 6.83 | 6.85 | 6.78 | ### | 28.9 | 28.9 | 0.0 | ||
| 2001-Mar-15 Thu | 6.81 | 6.84 | 6.81 | 6.82 | 78.3 | 78.3 | 0.5 | ||
| 2001-Mar-14 Wed | ### | ### | 6.83 | 6.86 | ### | ### | 0.5 | ||
| 2001-Mar-13 Tue | 6.85 | ### | 6.84 | ### | 88.1 | 88.1 | 0.0 | ||
| 2001-Mar-12 Mon | ### | ### | ### | ### | 985,925 | 0 | 76.3 | 76.3 | 0.0 |
| 2001-Mar-09 Fri | ### | ### | 6.83 | ### | 1,630,841 | 5,569,322 | 28.8 | 28.8 | 0.0 |
| 2001-Mar-08 Thu | 7 | ### | 6.82 | 6.82 | 17.0 | 17.0 | 0.5 | ||
| 2001-Mar-07 Wed | 6.78 | ### | 6.78 | ### | 85.8 | 85.8 | 0.0 | ||
| 2001-Mar-06 Tue | 6.5 | ### | 6.5 | ### | ### | ### | 0.0 | ||
| 2001-Mar-05 Mon | 6.45 | 6.55 | 6.45 | 6.49 | ### | ### | ### | ||
| 2001-Mar-02 Fri | ### | 6.45 | ### | 6.43 | 581,744 | 1,876,124 | ### | ### | ### |
| 2001-Mar-01 Thu | 6.48 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-28 Wed | 6.485 | 6.5 | 6.45 | 6.5 | ### | ### | 0.5 | ||
| 2001-Feb-27 Tue | 6.45 | 6.53 | 6.42 | ### | 1,052,783 | ### | 80.0 | 80.0 | 0.0 |
| 2001-Feb-26 Mon | 6.4 | 6.46 | 6.4 | 6.45 | 78.9 | 78.9 | ### | ||
| 2001-Feb-23 Fri | 6.45 | 6.47 | 6.4 | 6.42 | 5,044,070 | ### | 31.3 | 31.3 | 0.5 |
| 2001-Feb-22 Thu | 6.42 | 6.49 | ### | 6.47 | 75.6 | 75.6 | 0.5 | ||
| 2001-Feb-21 Wed | 6.4 | 6.45 | ### | 6.42 | 74.7 | 74.7 | 0.5 | ||
| 2001-Feb-20 Tue | 6.4 | 6.44 | ### | ### | ### | ### | 0.0 | ||
| 2001-Feb-19 Mon | ### | ### | 6.2 | ### | 82.5 | 82.5 | 0.0 | ||
| 2001-Feb-16 Fri | 6.28 | 6.28 | ### | 6.2 | ### | ### | 0.4 | ||
| 2001-Feb-15 Thu | 6.4 | 6.4 | 6.27 | 6.28 | ### | ### | 0.4 | ||
| 2001-Feb-14 Wed | 6.53 | 6.53 | ### | 6.442 | ### | ### | ### | ||
| 2001-Feb-13 Tue | 6.59 | 6.59 | 6.53 | 6.57 | ### | ### | ### | ||
| 2001-Feb-12 Mon | ### | ### | 6.54 | ### | ### | ### | 0.0 | ||
| 2001-Feb-09 Fri | 6.55 | 6.59 | 6.52 | 6.59 | ### | ### | ### | ||
| 2001-Feb-08 Thu | 6.51 | 6.59 | 6.51 | 6.56 | 1,444,453 | ### | ### | ### | 0.5 |
| 2001-Feb-07 Wed | ### | 6.56 | 6.49 | 6.5 | 881,757 | ### | ### | ### | 0.5 |
| 2001-Feb-06 Tue | 6.5 | 6.55 | 6.5 | 6.51 | 541,440 | ### | 72.0 | 72.0 | ### |
| 2001-Feb-05 Mon | 6.5 | 6.5 | 6.45 | 6.5 | 1,802,887 | ### | ### | ### | 0.5 |
| 2001-Feb-02 Fri | 6.58 | 6.58 | 6.47 | 6.5 | 217,147 | 1,416,884 | ### | ### | 0.5 |
| 2001-Feb-01 Thu | 6.477 | ### | 6.47 | 6.57 | 743,044 | 2,403,747 | ### | ### | ### |
| 2001-Jan-31 Wed | 6.478 | 6.52 | 6.43 | 6.49 | 1,136,952 | ### | ### | ### | ### |
| 2001-Jan-30 Tue | ### | 6.48 | ### | 6.47 | 1,500,972 | 4,863,149 | 86.5 | 86.5 | 0.5 |
| 2001-Jan-29 Mon | ### | 6.44 | ### | ### | 750,871 | ### | 23.4 | 23.4 | 0.0 |
| 2001-Jan-25 Thu | 6.53 | 6.55 | 6.41 | 6.41 | 763,421 | ### | ### | ### | 0.5 |
| 2001-Jan-24 Wed | 6.5 | 6.58 | 6.5 | 6.53 | 71.3 | 71.3 | ### | ||
| 2001-Jan-23 Tue | ### | ### | 6.5 | 6.52 | 23.9 | 23.9 | 0.5 | ||
| 2001-Jan-22 Mon | ### | ### | 6.55 | 6.58 | 1,370,074 | ### | 27.8 | 27.8 | 0.5 |
| 2001-Jan-19 Fri | 6.49 | ### | 6.48 | ### | 79.4 | 79.4 | 0.0 | ||
| 2001-Jan-18 Thu | 6.43 | 6.49 | 6.42 | 6.45 | 1,045,274 | 6,747,243 | ### | ### | ### |
| 2001-Jan-17 Wed | ### | 6.43 | ### | ### | ### | ### | 0.0 | ||
| 2001-Jan-16 Tue | 6.26 | 6.4 | 6.25 | ### | 978,343 | ### | 86.1 | 86.1 | 0.0 |
| 2001-Jan-15 Mon | ### | ### | ### | 6.26 | 1,547,689 | 0 | 34.1 | 34.1 | 0.4 |
| 2001-Jan-12 Fri | 6.45 | 6.45 | ### | 6.325 | ### | ### | ### | ||
| 2001-Jan-11 Thu | 6.49 | 6.53 | 6.45 | 6.46 | 1,004,740 | ### | 33.4 | 33.4 | ### |
| 2001-Jan-10 Wed | ### | ### | 6.4 | 6.5 | ### | ### | 0.5 | ||
| 2001-Jan-09 Tue | 6.45 | 6.54 | 6.45 | 6.52 | 1,860,949 | ### | 79.2 | 79.2 | 0.5 |
| 2001-Jan-08 Mon | ### | 6.49 | ### | 6.46 | ### | ### | ### | ||
| 2001-Jan-05 Fri | 6.4 | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2001-Jan-04 Thu | 6.2 | 6.4 | ### | 6.4 | 3,577,171 | 11,446,947 | 93.7 | 93.7 | 0.5 |
| 2001-Jan-03 Wed | ### | ### | ### | ### | 2,034,675 | 0 | ### | ### | 0.0 |
| 2001-Jan-02 Tue | ### | ### | ### | ### | 807,987 | 0 | ### | ### | 0.0 |
| 2001-Jan-01 Mon | ### | ### | ### | ### | 1,903,523 | 0 | ### | ### | 0.0 |
| 2000-Dec-29 Fri | ### | ### | ### | ### | 1,903,523 | 0 | ### | ### | 0.0 |
| 2000-Dec-28 Thu | ### | 6.045 | ### | 6.045 | 1,090,345 | ### | ### | ### | ### |
| 2000-Dec-27 Wed | 5.86 | ### | 5.86 | ### | 740,622 | 2,170,022 | ### | ### | 0.0 |
| 2000-Dec-26 Tue | 5.74 | ### | 5.72 | 5.85 | 873,375 | 2,497,852 | ### | ### | 0.4 |
| 2000-Dec-25 Mon | 5.74 | ### | 5.72 | 5.85 | 873,375 | 2,497,852 | ### | ### | 0.4 |
| 2000-Dec-22 Fri | 5.74 | ### | 5.72 | 5.85 | 873,375 | 2,497,852 | ### | ### | 0.4 |
| 2000-Dec-21 Thu | 5.55 | 5.75 | 5.55 | ### | 2,292,388 | ### | ### | ### | 0.0 |
| 2000-Dec-20 Wed | ### | ### | 5.56 | 5.57 | ### | ### | 0.4 | ||
| 2000-Dec-19 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-18 Mon | ### | ### | 5.59 | ### | 76.5 | 76.5 | 0.0 | ||
| 2000-Dec-15 Fri | 5.77 | 5.77 | ### | ### | 3,137,424 | ### | ### | ### | 0.0 |
| 2000-Dec-14 Thu | ### | ### | 5.79 | 5.79 | ### | ### | ### | ||
| 2000-Dec-13 Wed | ### | ### | ### | ### | 653,388 | 0 | ### | ### | 0.0 |
| 2000-Dec-12 Tue | 5.972 | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-11 Mon | ### | 6 | 5.76 | 6 | 1,712,576 | 10,069,946 | 89.6 | 89.6 | 0.4 |
| 2000-Dec-08 Fri | 5.8 | 5.85 | 5.7 | 5.79 | 2,894,175 | ### | 34.9 | 34.9 | ### |
| 2000-Dec-07 Thu | ### | ### | 5.88 | 5.88 | 2,532,353 | ### | ### | ### | 0.4 |
| 2000-Dec-06 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Dec-05 Tue | 6.25 | 6.29 | 6.146 | 6.146 | 891,744 | ### | ### | ### | ### |
| 2000-Dec-04 Mon | 6.25 | 6.29 | 6.23 | ### | ### | ### | 0.0 | ||
| 2000-Dec-01 Fri | 6.186 | ### | 6.186 | ### | 2,254,185 | ### | ### | ### | 0.0 |
| 2000-Nov-30 Thu | ### | ### | ### | ### | 21.6 | 21.6 | 0.0 | ||
| 2000-Nov-29 Wed | 6.26 | ### | 6.23 | 6.26 | 1,259,675 | 3,923,887 | ### | ### | 0.4 |
| 2000-Nov-28 Tue | ### | ### | 6.23 | 6.26 | 1,358,376 | 4,231,341 | 26.6 | 26.6 | 0.4 |
| 2000-Nov-27 Mon | 6.43 | 6.43 | ### | ### | 612,570 | ### | ### | ### | 0.0 |
| 2000-Nov-24 Fri | 6.52 | 6.75 | ### | ### | 15.2 | 15.2 | 0.0 | ||
| 2000-Nov-23 Thu | 6.329 | 6.43 | ### | 6.43 | ### | ### | ### | ||
| 2000-Nov-22 Wed | 6.386 | 6.46 | ### | ### | 1,340,887 | ### | ### | ### | 0.0 |
| 2000-Nov-21 Tue | 6.29 | 6.44 | 6.29 | ### | 2,472,281 | ### | ### | ### | 0.0 |
| 2000-Nov-20 Mon | 6.26 | ### | 6.25 | ### | 78.2 | 78.2 | 0.0 | ||
| 2000-Nov-17 Fri | 6.24 | 6.28 | 6.22 | 6.259 | 69.5 | 69.5 | 0.4 | ||
| 2000-Nov-16 Thu | ### | ### | 6.24 | 6.24 | 1,741,270 | ### | 30.7 | 30.7 | 0.4 |
| 2000-Nov-15 Wed | 6.25 | ### | 6.21 | 6.27 | 1,923,542 | ### | ### | ### | 0.4 |
| 2000-Nov-13 Mon | ### | ### | 6.28 | ### | 1,465,380 | ### | ### | ### | 0.0 |
| 2000-Nov-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-08 Wed | ### | ### | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2000-Nov-07 Tue | ### | 6.2 | ### | ### | 1,288,725 | 3,995,047 | 26.0 | 26.0 | 0.0 |
| 2000-Nov-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Nov-03 Fri | ### | 6.2 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2000-Nov-02 Thu | ### | 6.2 | ### | ### | 374,021 | ### | ### | ### | 0.0 |
| 2000-Nov-01 Wed | ### | 6.2 | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-31 Tue | ### | 6.2 | ### | ### | 2,472,828 | ### | ### | ### | 0.0 |
| 2000-Oct-30 Mon | 6.224 | 6.25 | ### | ### | 2,210,247 | 6,907,021 | 19.3 | 19.3 | 0.0 |
| 2000-Oct-27 Fri | ### | 6.27 | ### | 6.23 | 2,303,473 | 7,221,387 | 79.5 | 79.5 | 0.4 |
| 2000-Oct-26 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Oct-25 Wed | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2000-Oct-24 Tue | ### | ### | ### | ### | 1,437,588 | 0 | 74.3 | 74.3 | 0.0 |
| 2000-Oct-23 Mon | ### | 6.2 | ### | ### | 1,383,523 | 4,288,921 | ### | ### | 0.0 |
| 2000-Oct-20 Fri | ### | 6.2 | ### | ### | 1,465,257 | ### | ### | ### | 0.0 |
| 2000-Oct-19 Thu | 6.21 | 6.23 | ### | ### | 1,447,674 | ### | 30.2 | 30.2 | 0.0 |
| 2000-Oct-18 Wed | 6.25 | ### | 6.21 | 6.26 | ### | ### | 0.4 | ||
| 2000-Oct-17 Tue | 6.341 | ### | 6.22 | ### | 75.6 | 75.6 | 0.0 | ||
| 2000-Oct-16 Mon | ### | 6.41 | 6.2 | ### | ### | ### | 0.0 | ||
| 2000-Oct-13 Fri | 6.5 | 6.59 | 6.48 | 6.53 | 70.5 | 70.5 | ### | ||
| 2000-Oct-12 Thu | ### | 6.46 | ### | 6.44 | 2,207,320 | 7,129,643 | 85.1 | 85.1 | 0.5 |
| 2000-Oct-11 Wed | 6.28 | ### | 6.28 | ### | 80.1 | 80.1 | 0.0 | ||
| 2000-Oct-10 Tue | ### | ### | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2000-Oct-09 Mon | 6.2 | ### | 6.2 | 6.25 | 625,255 | ### | 75.6 | 75.6 | ### |
| 2000-Oct-06 Fri | ### | 6.24 | ### | 6.24 | 72.5 | 72.5 | 0.4 | ||
| 2000-Oct-05 Thu | ### | ### | 6.2 | 6.22 | 954,555 | 2,959,120 | 16.4 | 16.4 | 0.4 |
| 2000-Oct-04 Wed | 6.42 | 6.42 | ### | ### | 901,350 | ### | ### | ### | 0.0 |
| 2000-Oct-03 Tue | 6.327 | 6.42 | 6.327 | 6.42 | 78.1 | 78.1 | 0.5 | ||
| 2000-Oct-02 Mon | 6.24 | ### | 6.22 | ### | 82.4 | 82.4 | 0.0 | ||
| 2000-Sep-29 Fri | ### | ### | 6.21 | ### | 64.1 | 64.1 | 0.0 | ||
| 2000-Sep-28 Thu | 6.341 | 6.341 | 6.28 | ### | 22.2 | 22.2 | 0.0 | ||
| 2000-Sep-27 Wed | 6.258 | ### | 6.258 | ### | 85.3 | 85.3 | 0.0 | ||
| 2000-Sep-26 Tue | ### | ### | 6.27 | ### | 2,070,956 | 6,492,447 | 68.1 | 68.1 | 0.0 |
| 2000-Sep-25 Mon | ### | 6.4 | ### | ### | 71.2 | 71.2 | 0.0 | ||
| 2000-Sep-22 Fri | ### | 6.42 | ### | 6.4 | 2,028,824 | 6,512,525 | 50.2 | 50.2 | 0.5 |
| 2000-Sep-21 Thu | 6.359 | 6.54 | 6.359 | 6.46 | ### | ### | ### | ||
| 2000-Sep-20 Wed | ### | ### | 6.2 | 6.29 | 1,458,371 | 4,520,950 | 21.7 | 21.7 | ### |
| 2000-Sep-19 Tue | 6.5 | 6.54 | ### | ### | ### | ### | 0.0 | ||
| 2000-Sep-18 Mon | 6.41 | 6.53 | 6.41 | 6.5 | 90.1 | 90.1 | 0.5 | ||
| 2000-Sep-15 Fri | ### | 6.4 | ### | ### | 1,691,846 | ### | ### | ### | 0.0 |
| 2000-Sep-14 Thu | 6.45 | 6.46 | ### | 6.4 | 34.3 | 34.3 | 0.5 | ||
| 2000-Sep-13 Wed | 6.2 | ### | 6.2 | 6.55 | 8,617,670 | 26,714,777 | ### | ### | 0.5 |
| 2000-Sep-12 Tue | ### | 6.28 | ### | 6.246 | 90.2 | 90.2 | ### | ||
| 2000-Sep-11 Mon | 6 | ### | ### | ### | 78.4 | 78.4 | 0.0 | ||
| 2000-Sep-08 Fri | ### | ### | ### | ### | 27.6 | 27.6 | 0.0 | ||
| 2000-Sep-07 Thu | ### | ### | ### | 6.124 | ### | ### | 0.4 | ||
| 2000-Sep-06 Wed | 5.948 | ### | 5.948 | ### | 1,615,454 | ### | ### | ### | 0.0 |
| 2000-Sep-05 Tue | ### | 6 | 5.85 | 5.88 | ### | ### | 0.4 | ||
| 2000-Sep-04 Mon | 5.8 | ### | 5.77 | ### | 910,183 | 2,625,877 | 87.9 | 87.9 | 0.0 |
| 2000-Sep-01 Fri | 5.884 | 5.884 | ### | 5.743 | ### | ### | ### | ||
| 2000-Aug-31 Thu | ### | ### | 5.85 | 5.85 | 888,621 | ### | 38.3 | 38.3 | 0.4 |
| 2000-Aug-30 Wed | 5.927 | ### | ### | ### | 1,047,950 | 0 | ### | ### | 0.0 |
| 2000-Aug-29 Tue | ### | ### | ### | ### | 1,376,944 | 0 | 73.5 | 73.5 | 0.0 |
| 2000-Aug-28 Mon | 5.85 | ### | 5.82 | ### | 78.8 | 78.8 | 0.0 | ||
| 2000-Aug-25 Fri | 5.86 | ### | 5.7 | 5.78 | 8,350,079 | 23,797,725 | 26.9 | 26.9 | 0.4 |
| 2000-Aug-24 Thu | 5.842 | ### | 5.84 | 5.88 | 74.9 | 74.9 | 0.4 | ||
| 2000-Aug-23 Wed | ### | ### | 5.8 | 5.82 | 29.2 | 29.2 | 0.4 | ||
| 2000-Aug-22 Tue | 5.84 | ### | 5.81 | 5.89 | 1,792,577 | ### | ### | ### | ### |
| 2000-Aug-21 Mon | 5.8 | 5.84 | 5.76 | 5.8 | 373,550 | ### | ### | ### | 0.4 |
| 2000-Aug-18 Fri | ### | 5.81 | ### | 5.79 | 87.2 | 87.2 | ### | ||
| 2000-Aug-17 Thu | ### | 5.75 | ### | ### | 1,505,227 | 4,327,527 | 71.8 | 71.8 | 0.0 |
| 2000-Aug-16 Wed | 5.85 | 5.85 | ### | ### | ### | ### | 0.0 | ||
| 2000-Aug-15 Tue | 5.83 | 5.89 | 5.81 | 5.85 | 1,272,677 | ### | ### | ### | 0.4 |
| 2000-Aug-14 Mon | 5.75 | 5.83 | 5.7 | 5.83 | 1,091,274 | ### | 83.5 | 83.5 | ### |
| 2000-Aug-11 Fri | ### | 5.76 | ### | 5.75 | 78.2 | 78.2 | ### | ||
| 2000-Aug-10 Thu | ### | 5.7 | 5.56 | ### | 1,674,375 | ### | ### | ### | 0.0 |
| 2000-Aug-09 Wed | 5.5 | 5.59 | 5.48 | 5.54 | 75.6 | 75.6 | 0.4 | ||
| 2000-Aug-08 Tue | 5.46 | 5.48 | 5.41 | 5.45 | 37.8 | 37.8 | ### | ||
| 2000-Aug-07 Mon | ### | 5.5 | ### | 5.46 | ### | ### | ### | ||
| 2000-Aug-04 Fri | 5.4 | 5.43 | ### | 5.4 | 1,070,343 | 2,905,981 | 72.0 | 72.0 | 0.4 |
| 2000-Aug-03 Thu | 5.47 | 5.48 | ### | ### | 1,481,221 | 4,058,545 | 24.8 | 24.8 | 0.0 |
| 2000-Aug-02 Wed | ### | 5.47 | ### | 5.45 | 908,181 | 2,483,875 | 83.6 | 83.6 | ### |
| 2000-Aug-01 Tue | 5.46 | 5.46 | ### | 5.4 | 1,001,077 | 2,732,940 | ### | ### | 0.4 |
| 2000-Jul-31 Mon | ### | 5.54 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jul-28 Fri | 5.45 | 5.46 | ### | 5.42 | 1,206,251 | ### | 35.3 | 35.3 | 0.4 |
| 2000-Jul-27 Thu | ### | ### | 5.47 | 5.48 | 2,765,480 | 7,563,587 | 18.5 | 18.5 | ### |
| 2000-Jul-26 Wed | 5.7 | 5.83 | ### | 5.76 | ### | ### | ### | ||
| 2000-Jul-25 Tue | 5.5 | ### | 5.5 | ### | 85.7 | 85.7 | 0.0 | ||
| 2000-Jul-24 Mon | 5.48 | 5.53 | 5.45 | 5.52 | 1,760,941 | ### | 76.0 | 76.0 | 0.4 |
| 2000-Jul-21 Fri | 5.45 | 5.57 | 5.4 | 5.54 | 2,629,671 | 14,423,745 | 77.1 | 77.1 | 0.4 |
| 2000-Jul-20 Thu | ### | 5.44 | ### | 5.44 | 76.9 | 76.9 | 0.4 | ||
| 2000-Jul-19 Wed | ### | 5.43 | ### | 5.4 | ### | ### | 0.4 | ||
| 2000-Jul-18 Tue | ### | ### | ### | ### | 72.4 | 72.4 | 0.0 | ||
| 2000-Jul-17 Mon | 5.383 | 5.42 | ### | 5.4 | 72.7 | 72.7 | 0.4 | ||
| 2000-Jul-14 Fri | ### | 5.42 | ### | 5.4 | 1,529,171 | 4,144,053 | 69.0 | 69.0 | 0.4 |
| 2000-Jul-13 Thu | ### | 5.44 | ### | 5.42 | 81.1 | 81.1 | 0.4 | ||
| 2000-Jul-12 Wed | ### | 5.28 | ### | 5.28 | 84.3 | 84.3 | 0.4 | ||
| 2000-Jul-11 Tue | 5 | ### | 5 | ### | 81.6 | 81.6 | 0.0 | ||
| 2000-Jul-10 Mon | 5 | ### | 5 | ### | 71.1 | 71.1 | 0.0 | ||
| 2000-Jul-07 Fri | ### | ### | ### | ### | 941,052 | 0 | 72.9 | 72.9 | 0.0 |
| 2000-Jul-06 Thu | ### | ### | ### | ### | 62.0 | 62.0 | 0.0 | ||
| 2000-Jul-05 Wed | 5 | ### | ### | ### | 1,421,156 | 0 | 23.5 | 23.5 | 0.0 |
| 2000-Jul-04 Tue | ### | ### | ### | ### | 1,345,551 | 0 | ### | ### | 0.0 |
| 2000-Jul-03 Mon | ### | ### | ### | 5.085 | 1,305,558 | 0 | ### | ### | ### |
| 2000-Jun-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-29 Thu | ### | ### | ### | ### | 1,364,140 | 0 | 62.8 | 62.8 | 0.0 |
| 2000-Jun-28 Wed | 4.78 | ### | 4.77 | ### | 83.2 | 83.2 | 0.0 | ||
| 2000-Jun-27 Tue | ### | ### | 4.78 | ### | ### | ### | 0.0 | ||
| 2000-Jun-26 Mon | 5 | 5 | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-23 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-22 Thu | 4.87 | ### | 4.83 | 4.89 | ### | ### | ### | ||
| 2000-Jun-21 Wed | 4.821 | ### | 4.76 | 4.87 | 1,591,070 | 3,786,746 | ### | ### | 0.3 |
| 2000-Jun-20 Tue | ### | 4.88 | 4.81 | 4.82 | 1,503,686 | 7,285,358 | 39.1 | 39.1 | 0.3 |
| 2000-Jun-19 Mon | 4.86 | ### | 4.78 | ### | 5,246,543 | ### | 76.3 | 76.3 | 0.0 |
| 2000-Jun-16 Fri | ### | ### | 4.81 | ### | 29.8 | 29.8 | 0.0 | ||
| 2000-Jun-15 Thu | ### | ### | ### | ### | 1,082,125 | 0 | 13.0 | 13.0 | 0.0 |
| 2000-Jun-14 Wed | 5.026 | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jun-13 Tue | ### | ### | ### | ### | 33.9 | 33.9 | 0.0 | ||
| 2000-Jun-12 Mon | 5 | 5 | 5 | 5 | 0 | 0.4 | |||
| 2000-Jun-08 Thu | ### | 4.84 | ### | 4.8 | 1,205,852 | ### | ### | ### | 0.3 |
| 2000-Jun-07 Wed | ### | 4.7 | ### | ### | 1,046,841 | 2,460,076 | ### | ### | 0.0 |
| 2000-Jun-06 Tue | 4.7 | 4.7 | ### | ### | 856,657 | 2,013,143 | 30.5 | 30.5 | 0.0 |
| 2000-Jun-05 Mon | ### | 4.73 | ### | 4.7 | 77.8 | 77.8 | 0.3 | ||
| 2000-Jun-02 Fri | ### | ### | ### | ### | 1,531,271 | 0 | ### | ### | 0.0 |
| 2000-Jun-01 Thu | 4.5 | ### | 4.5 | 4.584 | ### | ### | 0.3 | ||
| 2000-May-31 Wed | ### | ### | 4.5 | 4.5 | 18.9 | 18.9 | ### | ||
| 2000-May-30 Tue | ### | ### | 4.56 | ### | 1,645,121 | 3,750,875 | ### | ### | 0.0 |
| 2000-May-29 Mon | ### | ### | 4.58 | ### | 33.7 | 33.7 | 0.0 | ||
| 2000-May-26 Fri | ### | ### | 4.51 | ### | 81.1 | 81.1 | 0.0 | ||
| 2000-May-25 Thu | 4.658 | ### | 4.56 | ### | 29.9 | 29.9 | 0.0 | ||
| 2000-May-24 Wed | ### | 4.74 | ### | 4.643 | 1,522,872 | ### | 31.7 | 31.7 | ### |
| 2000-May-23 Tue | 4.77 | 4.84 | 4.76 | 4.76 | 3,124,775 | 14,998,920 | 32.7 | 32.7 | ### |
| 2000-May-22 Mon | 4.79 | 4.8 | 4.75 | 4.78 | 1,368,585 | ### | ### | ### | ### |
| 2000-May-19 Fri | 4.7 | 4.86 | ### | 4.79 | ### | ### | 0.3 | ||
| 2000-May-18 Thu | 4.656 | 4.73 | 4.656 | 4.7 | 2,597,156 | 12,188,453 | ### | ### | 0.3 |
| 2000-May-17 Wed | ### | 4.73 | ### | ### | 84.5 | 84.5 | 0.0 | ||
| 2000-May-16 Tue | 4.55 | ### | 4.55 | ### | 901,280 | ### | 78.0 | 78.0 | 0.0 |
| 2000-May-15 Mon | ### | ### | 4.54 | 4.56 | 1,255,026 | ### | 28.6 | 28.6 | 0.3 |
| 2000-May-12 Fri | ### | 4.72 | ### | ### | 1,591,172 | ### | 27.0 | 27.0 | 0.0 |
| 2000-May-11 Thu | 4.459 | 4.74 | 4.459 | ### | 87.4 | 87.4 | 0.0 | ||
| 2000-May-10 Wed | 4.5 | 4.56 | 4.44 | 4.54 | 85.3 | 85.3 | 0.3 | ||
| 2000-May-09 Tue | 4.46 | 4.57 | 4.44 | 4.56 | ### | ### | 0.3 | ||
| 2000-May-08 Mon | 4.44 | 4.46 | 4.41 | 4.46 | 2,319,851 | ### | 74.6 | 74.6 | 0.3 |
| 2000-May-05 Fri | 4.27 | 4.5 | 4.27 | ### | 3,561,841 | 15,618,672 | 81.1 | 81.1 | 0.0 |
| 2000-May-04 Thu | ### | 4.29 | ### | 4.27 | 3,992,847 | 8,564,656 | 91.8 | 91.8 | ### |
| 2000-May-03 Wed | ### | ### | ### | ### | 86.1 | 86.1 | 0.0 | ||
| 2000-May-02 Tue | 3.85 | ### | 3.84 | ### | 953,877 | 1,831,443 | 85.9 | 85.9 | 0.0 |
| 2000-May-01 Mon | 3.878 | 3.878 | 3.81 | 3.82 | 42.8 | 42.8 | 0.3 | ||
| 2000-Apr-28 Fri | 3.82 | ### | 3.78 | ### | ### | ### | 0.0 | ||
| 2000-Apr-27 Thu | 3.89 | 3.89 | 3.8 | 3.83 | 2,310,782 | 8,884,956 | 32.8 | 32.8 | ### |
| 2000-Apr-26 Wed | 3.945 | 3.945 | 3.85 | 3.87 | 1,733,982 | ### | 34.6 | 34.6 | ### |
| 2000-Apr-25 Tue | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 0.3 | |||
| 2000-Apr-24 Mon | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 0.3 | |||
| 2000-Apr-21 Fri | 3.85 | 3.85 | 3.85 | 3.85 | 0 | 0.3 | |||
| 2000-Apr-20 Thu | ### | ### | 3.85 | 3.85 | 370,886 | 713,955 | ### | ### | 0.3 |
| 2000-Apr-19 Wed | ### | ### | 3.89 | 3.923 | 861,674 | 1,675,955 | 46.3 | 46.3 | ### |
| 2000-Apr-18 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2000-Apr-17 Mon | 3.8 | ### | 3.8 | ### | ### | ### | 0.0 | ||
| 2000-Apr-14 Fri | 3.941 | ### | ### | ### | 554,953 | 0 | 25.6 | 25.6 | 0.0 |
| 2000-Apr-13 Thu | 3.928 | 4 | ### | 3.984 | 1,138,278 | 2,276,556 | 82.0 | 82.0 | 0.3 |
| 2000-Apr-12 Wed | 3.982 | 3.982 | 3.86 | 3.929 | 1,800,047 | 7,057,984 | 27.4 | 27.4 | ### |
| 2000-Apr-11 Tue | ### | ### | 3.86 | ### | ### | ### | 0.0 | ||
| 2000-Apr-07 Fri | 3.88 | ### | 3.88 | ### | 2,892,848 | 5,612,125 | ### | ### | 0.0 |
| 2000-Apr-06 Thu | 3.85 | ### | 3.82 | 3.85 | 1,329,682 | ### | 58.3 | 58.3 | 0.3 |
| 2000-Apr-05 Wed | 3.86 | ### | 3.85 | 3.856 | 52.9 | 52.9 | 0.3 | ||
| 2000-Apr-04 Tue | ### | ### | 3.87 | 3.88 | 1,373,244 | 2,657,227 | ### | ### | 0.3 |
| 2000-Apr-03 Mon | ### | ### | 3.87 | ### | 1,270,349 | 2,458,125 | ### | ### | 0.0 |
| 2000-Mar-31 Fri | ### | ### | 3.856 | 3.856 | ### | ### | 0.3 | ||
| 2000-Mar-30 Thu | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2000-Mar-29 Wed | 3.972 | 4 | ### | ### | 1,381,676 | 2,763,352 | ### | ### | 0.0 |
| 2000-Mar-28 Tue | ### | ### | ### | ### | 38.4 | 38.4 | 0.0 | ||
| 2000-Mar-24 Fri | 4.2 | 4.2 | ### | ### | 1,218,125 | ### | 35.4 | 35.4 | 0.0 |
| 2000-Mar-23 Thu | 4.223 | 4.24 | ### | ### | 2,645,253 | ### | 33.5 | 33.5 | 0.0 |
| 2000-Mar-22 Wed | ### | 4.24 | ### | 4.23 | 82.0 | 82.0 | 0.3 | ||
| 2000-Mar-21 Tue | ### | ### | ### | ### | 948,525 | 0 | ### | ### | 0.0 |
| 2000-Mar-20 Mon | 4.2 | 4.25 | ### | ### | 577,727 | ### | ### | ### | 0.0 |
| 2000-Mar-17 Fri | 4.2 | 4.23 | ### | 4.2 | ### | ### | ### | ||
| 2000-Mar-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Mar-15 Wed | ### | ### | ### | ### | 930,047 | 0 | ### | ### | 0.0 |
| 2000-Mar-14 Tue | ### | 4.22 | ### | ### | 2,688,940 | ### | 39.9 | 39.9 | 0.0 |
| 2000-Mar-13 Mon | ### | ### | ### | ### | 1,783,253 | 0 | ### | ### | 0.0 |
| 2000-Mar-10 Fri | 4 | ### | ### | ### | 1,193,146 | 0 | 25.8 | 25.8 | 0.0 |
| 2000-Mar-09 Thu | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2000-Mar-08 Wed | 3.983 | ### | ### | ### | 1,382,822 | 0 | ### | ### | 0.0 |
| 2000-Mar-07 Tue | ### | ### | 3.85 | ### | 38.5 | 38.5 | 0.0 | ||
| 2000-Mar-06 Mon | ### | 3.88 | 3.75 | 3.84 | 1,018,351 | ### | 73.6 | 73.6 | 0.3 |
| 2000-Mar-03 Fri | 3.88 | 3.89 | 3.72 | 3.75 | 1,149,970 | ### | 16.6 | 16.6 | 0.3 |
| 2000-Mar-02 Thu | 3.756 | ### | 3.756 | 3.86 | 891,558 | 1,674,345 | 86.6 | 86.6 | 0.3 |
| 2000-Mar-01 Wed | 3.85 | 3.85 | ### | 3.725 | 3,129,353 | ### | 15.3 | 15.3 | ### |
| 2000-Feb-29 Tue | 3.85 | ### | 3.83 | 3.83 | 39.8 | 39.8 | ### | ||
| 2000-Feb-28 Mon | ### | ### | 3.81 | 3.84 | 1,370,878 | 2,611,522 | ### | ### | 0.3 |
| 2000-Feb-25 Fri | 3.84 | ### | 3.82 | ### | 3,896,623 | 7,442,549 | 82.7 | 82.7 | 0.0 |
| 2000-Feb-24 Thu | ### | ### | 3.8 | 3.83 | ### | ### | ### | ||
| 2000-Feb-23 Wed | ### | ### | ### | ### | 67.1 | 67.1 | 0.0 | ||
| 2000-Feb-22 Tue | ### | ### | ### | ### | 984,770 | 0 | 40.6 | 40.6 | 0.0 |
| 2000-Feb-21 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Feb-18 Fri | ### | ### | ### | ### | 862,982 | 0 | ### | ### | 0.0 |
| 2000-Feb-17 Thu | ### | ### | ### | 4 | 29.5 | 29.5 | 0.3 | ||
| 2000-Feb-16 Wed | ### | ### | ### | 4.025 | ### | ### | 0.3 | ||
| 2000-Feb-15 Tue | ### | ### | ### | ### | 34.6 | 34.6 | 0.0 | ||
| 2000-Feb-14 Mon | ### | ### | ### | ### | 3,865,940 | 0 | 68.1 | 68.1 | 0.0 |
| 2000-Feb-11 Fri | ### | ### | ### | ### | 2,461,388 | 0 | ### | ### | 0.0 |
| 2000-Feb-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Feb-09 Wed | 4.125 | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Feb-08 Tue | ### | ### | ### | ### | 571,279 | 0 | ### | ### | 0.0 |
| 2000-Feb-07 Mon | ### | ### | ### | ### | 1,028,275 | 0 | 30.7 | 30.7 | 0.0 |
| 2000-Feb-04 Fri | ### | ### | ### | ### | 67.0 | 67.0 | 0.0 | ||
| 2000-Feb-03 Thu | 4.2 | 4.2 | 4.056 | 4.056 | 1,742,228 | ### | 17.9 | 17.9 | ### |
| 2000-Feb-02 Wed | 4.23 | 4.25 | ### | 4.22 | 39.4 | 39.4 | ### | ||
| 2000-Feb-01 Tue | 4.28 | 4.28 | 4.21 | ### | ### | ### | 0.0 | ||
| 2000-Jan-31 Mon | 4.25 | 4.27 | 4.22 | 4.25 | 64.7 | 64.7 | ### | ||
| 2000-Jan-28 Fri | ### | ### | 4.29 | ### | 1,698,059 | ### | ### | ### | 0.0 |
| 2000-Jan-27 Thu | 4.22 | 4.326 | 4.22 | 4.326 | 81.6 | 81.6 | ### | ||
| 2000-Jan-25 Tue | 4.24 | 4.25 | ### | 4.22 | 33.8 | 33.8 | ### | ||
| 2000-Jan-24 Mon | 4.25 | ### | 4.2 | 4.29 | 1,056,988 | 2,219,674 | 73.0 | 73.0 | ### |
| 2000-Jan-21 Fri | ### | ### | 4.27 | 4.287 | 21.2 | 21.2 | ### | ||
| 2000-Jan-20 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jan-19 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2000-Jan-18 Tue | ### | ### | ### | ### | 1,112,082 | 0 | 30.3 | 30.3 | 0.0 |
| 2000-Jan-17 Mon | ### | 4.41 | ### | ### | 806,176 | ### | ### | ### | 0.0 |
| 2000-Jan-14 Fri | 4.29 | ### | 4.25 | ### | 811,826 | ### | ### | ### | 0.0 |
| 2000-Jan-13 Thu | 4.28 | ### | 4.24 | 4.28 | 486,289 | ### | 71.1 | 71.1 | 0.3 |
| 2000-Jan-12 Wed | ### | ### | ### | ### | 1,164,050 | 0 | ### | ### | 0.0 |
| 2000-Jan-11 Tue | ### | ### | 4.22 | 4.26 | 1,878,371 | ### | 23.7 | 23.7 | 0.3 |
| 2000-Jan-10 Mon | 4.23 | ### | 4.23 | ### | 3,156,880 | ### | 82.6 | 82.6 | 0.0 |
| 2000-Jan-07 Fri | ### | 4.29 | ### | 4.23 | 85.8 | 85.8 | 0.3 | ||
| 2000-Jan-06 Thu | ### | 4.2 | ### | 4.148 | 820,640 | 1,723,344 | 38.8 | 38.8 | ### |
Basic Bottom of Page