Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-Apr-25 01:37:27 AM AEST

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

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

(TAB) TAB LIMITED Daily Prices...

     Prev Section TOC    Company Info for TAB    Limits Next Section


Company Details for (TAB) TAB LIMITED

Listing Code TAB
Listing Name TAB LIMITED
GICS Sector Hotels Restaurants & Leisure
ISIN Name TAB LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000TAB1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for TAB .. Monday 16th August 2004

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 28,282 0.0
MAX ### 61,217,526 96.2


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1200 Days for (TAB) TAB LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.172
2005-Sep-16 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Sep-15 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Sep-14 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Sep-13 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Sep-12 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-10 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-09 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-08 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-07 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-06 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-03 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-02 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jun-01 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-May-31 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-May-30 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-May-27 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-May-26 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-May-25 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-May-24 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-May-23 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-May-20 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-May-19 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-May-18 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-May-17 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-May-16 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-May-13 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-May-12 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-May-11 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-May-10 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-May-09 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-May-06 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-May-05 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-May-04 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-May-03 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-May-02 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-29 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-28 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-27 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-26 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-22 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-21 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-20 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-19 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-18 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-15 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-14 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-13 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-12 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-11 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-08 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-07 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-06 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-05 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-04 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Apr-01 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-31 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-30 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-29 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-24 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-23 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-22 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-21 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-18 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-17 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-16 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-15 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-14 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-11 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-10 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-09 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-08 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-07 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-04 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-03 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-02 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Mar-01 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-28 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-25 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-24 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-23 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-22 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-21 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-18 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-17 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-16 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-15 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-14 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-11 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-10 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-09 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-08 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-07 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-04 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-03 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-02 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Feb-01 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-31 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-28 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-27 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-25 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-24 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-21 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-20 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-19 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-18 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-17 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-14 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-13 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-12 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-11 Tue 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-10 Mon 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-07 Fri 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-06 Thu 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-05 Wed 4.84 4.84 4.84 4.84 0 0.3
2005-Jan-04 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-31 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-30 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-29 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-24 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-23 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-22 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-21 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-20 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-17 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-16 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-15 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-14 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-13 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-10 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-09 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-08 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-07 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-06 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-03 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-02 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Dec-01 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-30 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-29 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-26 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-25 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-24 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-23 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-22 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-19 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-18 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-17 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-16 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-15 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-12 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-11 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-10 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-09 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-08 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-05 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-04 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-03 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-02 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Nov-01 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-29 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-28 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-27 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-26 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-25 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-22 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-21 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-20 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-19 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-18 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-15 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-14 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-13 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-12 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-11 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-08 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-07 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-06 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-05 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-04 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Oct-01 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-30 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-29 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-28 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-27 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-24 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-23 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-22 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-21 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-20 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-17 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-16 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-15 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-14 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-13 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-10 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-09 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-08 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-07 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-06 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-03 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-02 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Sep-01 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-31 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-30 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-27 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-26 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-25 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-24 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-23 Mon 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-20 Fri 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-19 Thu 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-18 Wed 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-17 Tue 4.84 4.84 4.84 4.84 0 0.3
2004-Aug-16 Mon 4.83 4.88 4.82 4.84 ### ### 0.3
2004-Aug-13 Fri 4.83 4.85 4.82 4.82 ### ### 0.3
2004-Aug-12 Thu 4.86 4.88 4.83 4.85 ### ### ###
2004-Aug-11 Wed ### ### 4.84 4.87 20.5 20.5 0.3
2004-Aug-10 Tue ### ### ### ### 82.4 82.4 0.0
2004-Aug-09 Mon ### ### 4.87 4.87 ### ### 0.3
2004-Aug-06 Fri ### ### ### ### 215,755 0 ### ### 0.0
2004-Aug-05 Thu 4.88 ### 4.88 ### 287,929 702,546 82.9 82.9 0.0
2004-Aug-04 Wed 4.89 4.89 4.87 4.87 28,282 ### ### ### 0.3
2004-Aug-03 Tue 4.89 ### 4.88 4.89 ### ### ###
2004-Aug-02 Mon 4.84 ### 4.83 4.88 ### ### 0.3
2004-Jul-30 Fri 4.84 4.87 4.79 4.79 ### ### 0.3
2004-Jul-29 Thu 4.8 4.85 4.8 4.84 ### ### 0.3
2004-Jul-28 Wed 4.82 4.83 4.79 4.8 27.8 27.8 0.3
2004-Jul-27 Tue 4.79 4.83 4.79 4.82 63,179 ### ### ### 0.3
2004-Jul-26 Mon 4.81 4.81 4.74 4.78 ### ### ###
2004-Jul-23 Fri 4.82 4.87 4.82 4.83 236,372 1,145,222 73.6 73.6 0.3
2004-Jul-22 Thu 4.85 4.86 4.79 4.83 28.4 28.4 0.3
2004-Jul-21 Wed 4.83 4.87 4.83 4.86 73.7 73.7 0.3
2004-Jul-20 Tue 4.85 4.86 4.8 4.83 ### ### 0.3
2004-Jul-19 Mon 4.85 4.87 4.85 4.87 ### ### 0.3
2004-Jul-16 Fri 4.87 4.89 4.86 4.89 314,925 1,535,259 72.8 72.8 ###
2004-Jul-15 Thu 4.8 4.89 4.8 4.89 ### ### ###
2004-Jul-14 Wed 4.85 4.85 4.8 4.83 ### ### 0.3
2004-Jul-13 Tue 4.89 4.89 4.86 4.87 571,721 ### ### ### 0.3
2004-Jul-12 Mon 4.88 4.88 4.85 4.87 585,773 2,849,785 33.4 33.4 0.3
2004-Jul-09 Fri 4.87 4.89 4.86 4.89 1,383,220 ### 71.2 71.2 ###
2004-Jul-08 Thu 4.89 4.89 4.81 4.87 288,640 ### ### ### 0.3
2004-Jul-07 Wed ### ### 4.89 ### 268,024 ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 66.5 66.5 0.0
2004-Jul-05 Mon ### ### ### ### 423,453 0 73.4 73.4 0.0
2004-Jul-02 Fri ### ### 4.89 ### 27.1 27.1 0.0
2004-Jul-01 Thu ### ### 4.88 ### 2,506,747 ### ### ### 0.0
2004-Jun-30 Wed ### ### 4.88 ### 886,480 ### 63.7 63.7 0.0
2004-Jun-29 Tue 4.87 4.88 4.86 4.87 3,008,428 14,651,044 70.2 70.2 0.3
2004-Jun-28 Mon 4.86 4.89 4.86 4.87 ### ### 0.3
2004-Jun-25 Fri 4.86 ### 4.85 ### 16,698,384 40,493,581 ### ### 0.0
2004-Jun-24 Thu 4.89 4.89 4.85 4.89 400,340 1,949,655 ### ### ###
2004-Jun-23 Wed 4.89 ### 4.88 4.88 1,206,077 2,942,827 ### ### 0.3
2004-Jun-22 Tue 4.88 ### 4.88 ### 328,378 801,242 ### ### 0.0
2004-Jun-21 Mon 4.86 4.88 4.85 4.88 74.6 74.6 0.3
2004-Jun-18 Fri 4.86 4.86 4.84 4.85 8,125,148 ### 31.6 31.6 ###
2004-Jun-17 Thu 4.86 4.86 4.82 4.84 13,110,029 63,452,540 27.1 27.1 0.3
2004-Jun-16 Wed 4.81 4.86 4.78 4.82 953,451 ### ### ### 0.3
2004-Jun-15 Tue 4.78 4.8 4.78 4.78 ### ### ###
2004-Jun-14 Mon 4.78 4.79 4.77 4.79 ### ### 0.3
2004-Jun-11 Fri 4.78 4.79 4.77 4.79 ### ### 0.3
2004-Jun-10 Thu 4.78 4.78 4.76 4.78 2,000,522 9,542,489 ### ### ###
2004-Jun-09 Wed 4.77 4.78 4.76 4.76 ### ### ###
2004-Jun-08 Tue 4.76 4.79 4.76 4.77 1,215,857 ### ### ### ###
2004-Jun-07 Mon 4.76 4.77 4.75 4.76 74.2 74.2 ###
2004-Jun-04 Fri 4.75 4.77 4.74 4.76 7,758,371 36,891,054 ### ### ###
2004-Jun-03 Thu 4.77 4.79 4.76 4.77 74.2 74.2 ###
2004-Jun-02 Wed 4.75 4.81 4.75 4.78 73.6 73.6 ###
2004-Jun-01 Tue 4.76 4.77 4.75 4.76 999,259 4,756,472 ### ### ###
2004-May-31 Mon 4.72 4.78 4.72 4.75 6,829,551 ### ### ### ###
2004-May-28 Fri 4.79 4.8 4.74 4.76 ### ### ###
2004-May-27 Thu 4.75 4.79 4.75 4.79 ### ### 0.3
2004-May-26 Wed ### ### ### ### 2,423,557 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 8,171,277 0 ### ### 0.0
2004-May-24 Mon ### ### ### ### 445,523 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 2,819,720 0 ### ### 0.0
2004-May-19 Wed 4.58 ### 4.58 ### 4,533,171 ### ### ### 0.0
2004-May-18 Tue 4.57 ### 4.57 ### 78.5 78.5 0.0
2004-May-17 Mon 4.58 4.59 4.56 4.57 4,840,374 ### ### ### ###
2004-May-14 Fri ### ### 4.52 4.58 3,563,248 8,052,940 ### ### 0.3
2004-May-13 Thu ### ### ### ### 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 2,540,189 0 30.5 30.5 0.0
2004-May-10 Mon ### ### ### ### 2,568,475 0 83.9 83.9 0.0
2004-May-07 Fri ### ### ### ### 81.2 81.2 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue 4.59 ### 4.59 ### 77.4 77.4 0.0
2004-May-03 Mon ### ### 4.58 ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 1,961,329 0 ### ### 0.0
2004-Apr-29 Thu 4.56 ### 4.56 ### ### ### 0.0
2004-Apr-28 Wed 4.57 ### 4.56 ### 84.5 84.5 0.0
2004-Apr-27 Tue 4.57 ### 4.57 4.57 74.4 74.4 ###
2004-Apr-26 Mon 4.57 4.59 4.55 4.57 6,053,321 27,663,676 ### ### ###
2004-Apr-23 Fri 4.54 4.54 4.54 4.54 6,531,524 ### 67.6 67.6 0.3
2004-Apr-22 Thu ### 4.72 ### 4.7 1,263,955 ### 78.2 78.2 0.3
2004-Apr-21 Wed ### 4.7 ### ### 666,442 ### ### ### 0.0
2004-Apr-20 Tue ### 4.7 ### ### 660,528 1,552,240 71.5 71.5 0.0
2004-Apr-19 Mon 4.7 4.7 ### ### 562,621 1,322,159 ### ### 0.0
2004-Apr-16 Fri ### 4.7 ### 4.7 72.2 72.2 0.3
2004-Apr-15 Thu ### 4.71 ### ### 76.5 76.5 0.0
2004-Apr-14 Wed ### 4.71 ### ### 73.6 73.6 0.0
2004-Apr-13 Tue 4.74 4.74 ### ### 652,142 1,545,576 ### ### 0.0
2004-Apr-08 Thu 4.72 4.75 4.72 4.74 895,554 4,240,448 74.2 74.2 0.3
2004-Apr-07 Wed ### ### ### ### 78.0 78.0 0.0
2004-Apr-06 Tue ### ### ### ### 37.1 37.1 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### 726,671 0 ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 73.0 73.0 0.0
2004-Mar-31 Wed ### ### ### ### 69.9 69.9 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon 4.59 ### 4.59 ### ### ### 0.0
2004-Mar-26 Fri ### ### 4.58 ### 2,048,771 4,691,685 28.8 28.8 0.0
2004-Mar-25 Thu ### ### 4.59 ### 830,671 1,906,389 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 1,636,329 0 27.9 27.9 0.0
2004-Mar-23 Tue ### ### ### ### 703,850 0 76.7 76.7 0.0
2004-Mar-22 Mon ### ### ### ### 603,282 0 39.7 39.7 0.0
2004-Mar-19 Fri ### ### ### ### 474,989 0 29.6 29.6 0.0
2004-Mar-18 Thu ### ### ### ### 35.7 35.7 0.0
2004-Mar-17 Wed ### ### ### ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 76.1 76.1 0.0
2004-Mar-15 Mon ### ### ### ### 858,387 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 717,184 0 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 863,051 0 ### ### 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 460,554 0 73.8 73.8 0.0
2004-Mar-08 Mon ### ### ### ### 185,547 0 30.7 30.7 0.0
2004-Mar-05 Fri ### ### ### ### 707,978 0 69.8 69.8 0.0
2004-Mar-04 Thu ### ### ### ### 29.7 29.7 0.0
2004-Mar-03 Wed ### ### ### ### 1,394,884 0 71.3 71.3 0.0
2004-Mar-02 Tue ### ### 4.59 ### 978,725 2,246,173 78.0 78.0 0.0
2004-Mar-01 Mon 4.56 ### 4.55 4.59 ### ### 0.3
2004-Feb-27 Fri 4.56 4.56 4.54 4.55 34.0 34.0 0.3
2004-Feb-26 Thu 4.54 4.56 4.53 4.55 1,165,771 5,298,429 ### ### 0.3
2004-Feb-25 Wed 4.52 4.55 4.52 4.53 7,355,786 33,358,489 ### ### ###
2004-Feb-24 Tue 4.52 4.56 4.52 4.56 ### ### 0.3
2004-Feb-23 Mon 4.5 4.53 4.49 4.52 ### ### 0.3
2004-Feb-20 Fri ### ### ### ### 33.5 33.5 0.0
2004-Feb-19 Thu ### ### 4.56 ### 4,158,550 ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon 4.57 ### 4.57 4.59 854,877 ### ### ### 0.3
2004-Feb-13 Fri 4.54 4.57 4.54 4.57 661,786 ### 73.1 73.1 ###
2004-Feb-12 Thu 4.58 4.58 4.55 4.56 25.2 25.2 0.3
2004-Feb-11 Wed 4.51 4.56 4.51 4.55 1,219,278 5,529,425 ### ### 0.3
2004-Feb-10 Tue ### ### ### ### 1,709,659 0 ### ### 0.0
2004-Feb-09 Mon ### ### 4.59 ### 2,817,625 6,466,449 71.2 71.2 0.0
2004-Feb-06 Fri 4.58 ### 4.51 4.59 ### ### 0.3
2004-Feb-05 Thu 4.54 4.59 4.51 4.57 77.2 77.2 ###
2004-Feb-04 Wed 4.52 4.58 4.51 4.55 2,151,843 9,780,126 77.2 77.2 0.3
2004-Feb-03 Tue 4.48 4.52 4.48 4.51 ### ### 0.3
2004-Feb-02 Mon 4.51 4.53 4.48 4.49 1,535,823 6,918,882 33.9 33.9 ###
2004-Jan-30 Fri 4.52 4.56 4.52 4.54 74.2 74.2 0.3
2004-Jan-29 Thu 4.52 4.55 4.47 4.53 1,237,625 5,581,688 72.6 72.6 ###
2004-Jan-28 Wed 4.55 4.56 4.51 4.54 ### ### 0.3
2004-Jan-27 Tue ### ### 4.57 4.57 ### ### ###
2004-Jan-23 Fri ### ### ### ### 1,343,174 0 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 4.59 ### 4.59 ### 2,643,075 6,065,857 74.7 74.7 0.0
2004-Jan-20 Tue 4.57 ### 4.57 ### ### ### 0.0
2004-Jan-19 Mon ### ### 4.57 4.59 4,320,982 9,873,443 38.4 38.4 0.3
2004-Jan-16 Fri ### ### 4.57 ### ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 29.0 29.0 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### 4.57 ### ### ### 0.0
2004-Jan-12 Mon 4.59 ### 4.57 ### 1,557,122 3,558,023 ### ### 0.0
2004-Jan-09 Fri 4.55 ### 4.55 ### 4,431,389 ### ### ### 0.0
2004-Jan-08 Thu 4.5 4.55 4.48 4.55 ### ### 0.3
2004-Jan-07 Wed 4.54 4.54 4.48 4.5 ### ### ###
2004-Jan-06 Tue 4.5 4.55 4.45 4.52 901,275 ### ### ### 0.3
2004-Jan-05 Mon 4.55 ### 4.5 4.53 1,305,170 ### 34.8 34.8 ###
2004-Jan-02 Fri ### ### ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 210,683 0 23.8 23.8 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 634,351 0 ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon 4.56 ### 4.56 ### 78.6 78.6 0.0
2003-Dec-19 Fri 4.5 4.58 4.5 4.57 ### ### ###
2003-Dec-18 Thu ### 4.41 4.28 ### 4,418,587 ### ### ### 0.0
2003-Dec-17 Wed 4.22 4.27 4.22 4.27 1,286,272 5,460,224 80.8 80.8 ###
2003-Dec-16 Tue 4.22 4.24 4.2 4.21 1,240,228 ### ### ### ###
2003-Dec-15 Mon 4.2 4.27 4.2 4.23 ### ### 0.3
2003-Dec-12 Fri ### ### ### ### 72.0 72.0 0.0
2003-Dec-11 Thu ### ### ### ### 3,213,446 0 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 3,377,582 0 ### ### 0.0
2003-Dec-09 Tue ### ### ### ### 723,955 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 72.3 72.3 0.0
2003-Dec-05 Fri ### ### ### ### 858,070 0 71.6 71.6 0.0
2003-Dec-04 Thu ### ### ### ### 29.2 29.2 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 75.5 75.5 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 29.1 29.1 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed ### ### ### ### 69.1 69.1 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 470,145 0 76.4 76.4 0.0
2003-Nov-21 Fri ### ### ### ### 77.6 77.6 0.0
2003-Nov-20 Thu ### ### ### ### 1,799,246 0 75.5 75.5 0.0
2003-Nov-19 Wed ### ### ### ### 749,784 0 70.8 70.8 0.0
2003-Nov-18 Tue ### ### ### ### ### ### 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 3,938,953 0 ### ### 0.0
2003-Nov-13 Thu ### ### 3.89 ### ### ### 0.0
2003-Nov-12 Wed ### ### 3.88 3.88 2,689,845 ### ### ### 0.3
2003-Nov-11 Tue ### ### ### ### 2,991,358 0 ### ### 0.0
2003-Nov-10 Mon ### ### ### ### 23.8 23.8 0.0
2003-Nov-07 Fri 4 4 ### ### 5,068,978 10,137,956 30.5 30.5 0.0
2003-Nov-06 Thu ### ### ### ### 15,591,947 0 ### ### 0.0
2003-Nov-05 Wed 3.51 3.7 3.51 ### 95.5 95.5 0.0
2003-Nov-04 Tue 3.52 3.52 3.5 3.51 ### ### ###
2003-Nov-03 Mon 3.56 3.56 3.51 3.52 1,100,348 ### 28.2 28.2 ###
2003-Oct-31 Fri 3.52 3.55 3.51 3.55 76.2 76.2 ###
2003-Oct-30 Thu 3.51 3.53 3.5 3.53 766,459 ### 71.2 71.2 0.3
2003-Oct-29 Wed 3.54 3.54 3.5 3.5 25.5 25.5 0.3
2003-Oct-28 Tue 3.48 3.53 3.47 3.53 ### ### 0.3
2003-Oct-27 Mon 3.5 3.51 3.44 3.46 1,036,688 ### 33.5 33.5 0.2
2003-Oct-24 Fri 3.53 3.54 3.5 3.5 1,078,759 ### ### ### 0.3
2003-Oct-23 Thu 3.52 3.54 3.5 3.53 73.3 73.3 0.3
2003-Oct-22 Wed 3.53 3.55 3.5 3.53 ### ### 0.3
2003-Oct-21 Tue 3.42 3.53 3.4 3.53 88.4 88.4 0.3
2003-Oct-20 Mon 3.45 3.45 3.41 3.41 2,274,047 7,799,981 ### ### ###
2003-Oct-17 Fri 3.47 3.49 3.4 3.44 2,902,424 9,998,850 24.7 24.7 0.2
2003-Oct-16 Thu 3.55 ### 3.41 3.47 8,818,128 ### 17.5 17.5 0.2
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 5,041,255 0 31.7 31.7 0.0
2003-Oct-10 Fri ### ### ### ### 1,601,428 0 65.1 65.1 0.0
2003-Oct-09 Thu ### ### ### ### 1,469,428 0 ### ### 0.0
2003-Oct-08 Wed ### ### ### ### 65.3 65.3 0.0
2003-Oct-07 Tue ### ### ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### 334,820 0 25.1 25.1 0.0
2003-Oct-03 Fri ### ### ### ### 27.9 27.9 0.0
2003-Oct-02 Thu ### ### ### ### 68.1 68.1 0.0
2003-Oct-01 Wed ### ### ### ### 78.1 78.1 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 78.1 78.1 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### ### ### ### ### 0.0
2003-Sep-23 Tue ### ### ### ### 531,458 0 38.8 38.8 0.0
2003-Sep-22 Mon 3.4 3.4 ### ### 347,176 ### ### ### 0.0
2003-Sep-19 Fri ### 3.4 ### 3.4 75.6 75.6 0.2
2003-Sep-18 Thu ### ### ### ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 1,305,188 0 30.4 30.4 0.0
2003-Sep-16 Tue ### ### ### ### 1,053,345 0 77.5 77.5 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 30.2 30.2 0.0
2003-Sep-11 Thu ### 3.4 ### ### 1,172,174 ### ### ### 0.0
2003-Sep-10 Wed 3.28 ### 3.28 ### ### ### 0.0
2003-Sep-09 Tue ### ### 3.27 3.27 3,501,256 5,724,553 ### ### ###
2003-Sep-08 Mon ### ### ### ### 1,809,324 0 ### ### 0.0
2003-Sep-05 Fri ### ### 3.28 ### 1,497,551 2,455,983 ### ### 0.0
2003-Sep-04 Thu ### ### 3.27 ### ### ### 0.0
2003-Sep-03 Wed ### 3.4 ### ### 2,035,544 3,460,424 32.8 32.8 0.0
2003-Sep-02 Tue ### ### ### ### 763,586 0 ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 69.1 69.1 0.0
2003-Aug-29 Fri ### ### 3.29 ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 28.5 28.5 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue 3.29 ### 3.26 3.27 34.1 34.1 ###
2003-Aug-25 Mon 3.28 ### 3.26 3.28 67.8 67.8 0.2
2003-Aug-22 Fri ### ### 3.26 3.27 17.0 17.0 ###
2003-Aug-21 Thu 3.29 ### 3.28 ### 495,155 812,054 76.1 76.1 0.0
2003-Aug-20 Wed 3.28 ### 3.27 3.29 ### ### ###
2003-Aug-19 Tue 3.24 3.27 3.24 3.27 839,377 2,732,172 ### ### ###
2003-Aug-18 Mon 3.25 3.25 3.23 3.25 985,283 ### 66.4 66.4 0.2
2003-Aug-15 Fri 3.27 3.29 3.24 3.24 ### ### ###
2003-Aug-14 Thu 3.26 3.26 3.24 3.26 1,235,144 ### ### ### 0.2
2003-Aug-13 Wed 3.23 3.27 3.21 3.25 676,440 ### 69.6 69.6 0.2
2003-Aug-12 Tue 3.23 3.24 3.22 3.22 32.0 32.0 0.2
2003-Aug-11 Mon 3.26 3.26 3.22 3.23 435,952 1,412,484 ### ### ###
2003-Aug-08 Fri 3.29 3.29 3.26 3.26 21.1 21.1 0.2
2003-Aug-07 Thu 3.22 3.28 3.22 3.26 78.7 78.7 0.2
2003-Aug-06 Wed 3.22 3.23 3.21 3.22 ### ### 0.2
2003-Aug-05 Tue 3.2 3.23 3.2 3.22 ### ### 0.2
2003-Aug-04 Mon 3.2 3.23 3.2 3.22 71.6 71.6 0.2
2003-Aug-01 Fri 3.23 3.24 3.2 3.22 620,323 1,997,440 ### ### 0.2
2003-Jul-31 Thu 3.22 3.26 3.22 3.24 1,171,356 ### ### ### ###
2003-Jul-30 Wed 3.25 3.26 3.22 3.23 26.1 26.1 ###
2003-Jul-29 Tue 3.22 3.27 3.21 3.25 76.5 76.5 0.2
2003-Jul-28 Mon 3.26 3.26 3.22 3.23 22.1 22.1 ###
2003-Jul-25 Fri 3.21 3.26 3.2 3.24 587,573 ### 73.2 73.2 ###
2003-Jul-24 Thu 3.21 3.23 3.21 3.22 1,112,175 ### 70.1 70.1 0.2
2003-Jul-23 Wed 3.23 3.25 3.2 3.23 1,122,586 ### 67.8 67.8 ###
2003-Jul-22 Tue ### 3.22 ### 3.22 850,986 1,370,087 ### ### 0.2
2003-Jul-21 Mon 3.21 3.23 ### 3.2 732,422 ### 29.3 29.3 0.2
2003-Jul-18 Fri 3.21 3.24 3.2 3.21 ### ### ###
2003-Jul-17 Thu 3.23 3.24 ### 3.23 73.6 73.6 ###
2003-Jul-16 Wed 3.29 3.29 3.21 3.23 12.9 12.9 ###
2003-Jul-15 Tue 3.28 ### 3.28 3.29 ### ### ###
2003-Jul-14 Mon 3.29 ### 3.28 ### 1,202,423 1,971,973 ### ### 0.0
2003-Jul-11 Fri 3.28 ### 3.27 3.28 1,400,979 ### 66.9 66.9 0.2
2003-Jul-10 Thu 3.28 ### 3.27 ### 1,592,453 ### ### ### 0.0
2003-Jul-09 Wed ### ### 3.27 3.28 24.5 24.5 0.2
2003-Jul-08 Tue ### ### ### ### 2,288,840 0 ### ### 0.0
2003-Jul-07 Mon ### ### 3.28 ### ### ### 0.0
2003-Jul-04 Fri 3.28 ### 3.28 ### 388,821 ### ### ### 0.0
2003-Jul-03 Thu 3.29 ### 3.25 3.28 1,225,025 ### 28.8 28.8 0.2
2003-Jul-02 Wed 3.24 3.29 3.24 3.28 1,661,576 5,425,045 77.7 77.7 0.2
2003-Jul-01 Tue 3.22 3.26 ### 3.26 621,483 ### ### ### 0.2
2003-Jun-30 Mon ### ### 3.23 3.25 20.4 20.4 0.2
2003-Jun-27 Fri ### ### 3.26 ### 2,179,989 3,553,382 ### ### 0.0
2003-Jun-25 Wed ### ### 3.25 ### ### ### 0.0
2003-Jun-24 Tue ### 3.4 ### ### 926,753 1,575,480 76.9 76.9 0.0
2003-Jun-23 Mon 3.4 3.45 3.4 3.42 1,734,275 ### ### ### 0.2
2003-Jun-20 Fri ### 3.44 ### 3.43 83.9 83.9 0.2
2003-Jun-19 Thu ### ### ### ### 2,722,257 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### 1,798,059 0 76.9 76.9 0.0
2003-Jun-17 Tue 3.28 ### 3.28 ### 86.9 86.9 0.0
2003-Jun-16 Mon ### 3.28 ### 3.26 1,275,989 2,092,621 ### ### 0.2
2003-Jun-13 Fri 3.2 3.27 ### ### 25.4 25.4 0.0
2003-Jun-12 Thu 3.24 3.24 ### 3.2 1,230,474 ### ### ### 0.2
2003-Jun-11 Wed 3.26 3.28 3.23 3.23 ### ### ###
2003-Jun-10 Tue ### 3.25 ### 3.23 823,629 ### ### ### ###
2003-Jun-06 Fri 3.2 3.23 ### ### 2,108,450 3,405,146 ### ### 0.0
2003-Jun-05 Thu 3.2 3.2 ### ### ### ### 0.0
2003-Jun-04 Wed 3.23 3.25 ### ### 4,301,045 ### 16.0 16.0 0.0
2003-Jun-03 Tue 3.27 3.28 3.25 3.25 30.1 30.1 0.2
2003-Jun-02 Mon ### ### 3.28 3.28 23.8 23.8 0.2
2003-May-30 Fri 3.29 ### 3.29 ### 2,997,673 4,931,172 74.7 74.7 0.0
2003-May-29 Thu ### ### 3.29 3.29 902,322 ### ### ### ###
2003-May-28 Wed ### ### ### ### ### ### 0.0
2003-May-27 Tue ### ### ### ### 842,154 0 ### ### 0.0
2003-May-26 Mon ### ### 3.29 ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 1,105,028 0 ### ### 0.0
2003-May-22 Thu ### ### 3.27 ### 82.8 82.8 0.0
2003-May-21 Wed 3.29 ### 3.29 ### 73.1 73.1 0.0
2003-May-20 Tue 3.27 3.29 3.27 3.29 ### ### ###
2003-May-19 Mon 3.27 ### 3.26 3.29 2,281,920 3,719,529 ### ### ###
2003-May-16 Fri 3.25 3.27 ### 3.27 ### ### ###
2003-May-15 Thu 3.22 3.24 ### 3.24 ### ### ###
2003-May-14 Wed 3.25 3.26 3.21 3.23 509,070 1,646,841 ### ### ###
2003-May-13 Tue 3.25 3.26 3.24 3.25 583,928 ### ### ### 0.2
2003-May-12 Mon 3.2 3.25 3.2 3.24 573,587 ### ### ### ###
2003-May-09 Fri 3.2 3.23 3.2 3.23 746,153 2,398,881 ### ### ###
2003-May-08 Thu 3.2 3.22 3.2 3.22 82.2 82.2 0.2
2003-May-07 Wed 3.23 3.23 3.2 3.23 70.6 70.6 ###
2003-May-06 Tue 3.23 3.23 3.2 3.23 954,924 3,070,080 ### ### ###
2003-May-05 Mon 3.22 3.24 3.2 3.24 289,856 ### ### ### ###
2003-May-02 Fri 3.21 3.23 ### 3.2 257,881 416,477 33.4 33.4 0.2
2003-May-01 Thu 3.24 3.24 3.2 3.22 24.9 24.9 0.2
2003-Apr-30 Wed 3.2 3.24 ### 3.23 654,626 ### ### ### ###
2003-Apr-29 Tue 3.22 3.23 3.2 3.23 607,144 ### 73.4 73.4 ###
2003-Apr-28 Mon 3.22 3.23 ### 3.23 ### ### ###
2003-Apr-24 Thu 3.23 3.23 3.2 3.22 28.7 28.7 0.2
2003-Apr-23 Wed ### 3.24 ### 3.23 ### ### ###
2003-Apr-22 Tue ### 3.2 ### ### 69.2 69.2 0.0
2003-Apr-17 Thu ### ### ### ### 495,342 0 ### ### 0.0
2003-Apr-16 Wed ### ### ### ### 74.1 74.1 0.0
2003-Apr-15 Tue ### ### ### ### 668,953 0 20.4 20.4 0.0
2003-Apr-14 Mon 3.2 3.2 ### ### 411,324 ### ### ### 0.0
2003-Apr-11 Fri ### 3.21 ### 3.2 ### ### 0.2
2003-Apr-10 Thu ### ### ### ### 592,781 0 72.2 72.2 0.0
2003-Apr-09 Wed ### ### ### ### 24.6 24.6 0.0
2003-Apr-08 Tue 3.2 3.21 ### ### 2,785,424 ### ### ### 0.0
2003-Apr-07 Mon ### 3.22 ### 3.22 2,820,378 ### 91.5 91.5 0.2
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 463,970 0 ### ### 0.0
2003-Apr-02 Wed ### ### ### ### 551,048 0 ### ### 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 79.9 79.9 0.0
2003-Mar-28 Fri ### ### ### ### 2,472,376 0 80.4 80.4 0.0
2003-Mar-27 Thu ### ### ### ### 1,232,325 0 87.1 87.1 0.0
2003-Mar-26 Wed ### ### ### ### 731,171 0 85.5 85.5 0.0
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon ### ### ### ### 1,705,289 0 80.7 80.7 0.0
2003-Mar-21 Fri ### ### ### ### 21.9 21.9 0.0
2003-Mar-20 Thu ### ### ### ### 76.0 76.0 0.0
2003-Mar-19 Wed ### ### ### ### 23.0 23.0 0.0
2003-Mar-18 Tue ### ### ### ### 2,442,089 0 14.8 14.8 0.0
2003-Mar-17 Mon ### ### 2.88 ### 686,385 ### 80.6 80.6 0.0
2003-Mar-14 Fri ### ### ### ### 2,681,589 0 ### ### 0.0
2003-Mar-13 Thu ### ### 2.87 ### ### ### 0.0
2003-Mar-12 Wed ### ### 2.88 ### 36.8 36.8 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 84.4 84.4 0.0
2003-Mar-07 Fri ### 3 ### ### 1,570,942 ### ### ### 0.0
2003-Mar-06 Thu 3 3 ### ### 1,568,183 2,352,274 33.3 33.3 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### 2,129,272 0 ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 1,212,027 0 74.9 74.9 0.0
2003-Feb-28 Fri ### ### ### ### 1,509,284 0 ### ### 0.0
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### 3 ### ### 0.2
2003-Feb-24 Mon 3 ### ### ### 4,258,445 0 74.0 74.0 0.0
2003-Feb-21 Fri ### ### ### ### 1,026,689 0 28.7 28.7 0.0
2003-Feb-20 Thu ### ### ### ### 81.4 81.4 0.0
2003-Feb-19 Wed ### ### ### ### 85.8 85.8 0.0
2003-Feb-18 Tue ### ### ### ### 720,251 0 ### ### 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 1,296,049 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 1,409,848 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### 1,806,376 0 ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 2,466,951 0 ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 818,428 0 70.5 70.5 0.0
2003-Feb-06 Thu ### ### ### ### ### ### 0.0
2003-Feb-05 Wed ### ### ### ### 80.1 80.1 0.0
2003-Feb-04 Tue ### ### ### ### ### ### 0.0
2003-Feb-03 Mon ### ### ### ### 1,703,756 0 83.6 83.6 0.0
2003-Jan-31 Fri ### ### ### ### 692,544 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### 1,006,552 0 71.2 71.2 0.0
2003-Jan-29 Wed ### ### ### ### 2,039,324 0 28.3 28.3 0.0
2003-Jan-28 Tue ### ### ### ### ### ### 0.0
2003-Jan-24 Fri ### ### ### ### 370,482 0 75.6 75.6 0.0
2003-Jan-23 Thu ### ### ### ### 750,627 0 ### ### 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### 908,778 0 ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 297,853 0 ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 864,021 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 970,188 0 20.3 20.3 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 884,421 0 ### ### 0.0
2003-Jan-13 Mon ### ### ### ### 23.1 23.1 0.0
2003-Jan-10 Fri ### ### ### ### 3,581,458 0 ### ### 0.0
2003-Jan-09 Thu ### 3.2 ### 3.2 1,966,378 ### ### ### 0.2
2003-Jan-08 Wed ### 3.2 ### 3.2 ### ### 0.2
2003-Jan-07 Tue ### ### ### ### 468,971 0 ### ### 0.0
2003-Jan-06 Mon ### ### ### ### 549,040 0 81.2 81.2 0.0
2003-Jan-03 Fri ### ### ### ### 403,627 0 68.0 68.0 0.0
2003-Jan-02 Thu ### ### ### ### 184,254 0 79.7 79.7 0.0
2002-Dec-31 Tue ### ### ### ### 68.2 68.2 0.0
2002-Dec-30 Mon ### ### ### ### ### ### 0.0
2002-Dec-27 Fri ### ### 3 ### 11.7 11.7 0.0
2002-Dec-24 Tue ### ### ### ### ### ### 0.0
2002-Dec-23 Mon ### ### ### ### 71.0 71.0 0.0
2002-Dec-20 Fri ### ### 3 ### 67.1 67.1 0.0
2002-Dec-19 Thu 3 ### ### ### 74.1 74.1 0.0
2002-Dec-18 Wed ### ### ### 3 ### ### 0.2
2002-Dec-17 Tue ### ### ### 3 509,144 0 74.4 74.4 0.2
2002-Dec-16 Mon ### ### ### ### 86.0 86.0 0.0
2002-Dec-13 Fri 3 3 ### 3 69.2 69.2 0.2
2002-Dec-12 Thu ### ### ### ### 72.4 72.4 0.0
2002-Dec-11 Wed ### ### 3 3 496,645 ### 36.9 36.9 0.2
2002-Dec-10 Tue 3 ### ### ### 77.9 77.9 0.0
2002-Dec-09 Mon ### ### ### ### 312,846 0 ### ### 0.0
2002-Dec-06 Fri ### ### ### 3 ### ### 0.2
2002-Dec-05 Thu ### ### ### ### 23.6 23.6 0.0
2002-Dec-04 Wed 3 ### ### ### ### ### 0.0
2002-Dec-03 Tue ### ### 3 ### 1,402,680 2,104,020 22.2 22.2 0.0
2002-Dec-02 Mon 3 ### ### ### ### ### 0.0
2002-Nov-29 Fri 3 ### ### ### 908,925 0 ### ### 0.0
2002-Nov-28 Thu ### ### ### ### 20.5 20.5 0.0
2002-Nov-27 Wed 3 ### ### 3 415,222 0 ### ### 0.2
2002-Nov-26 Tue 3 ### ### 3 75.4 75.4 0.2
2002-Nov-25 Mon 3 ### ### ### 350,222 0 81.4 81.4 0.0
2002-Nov-22 Fri ### ### ### 3 1,101,828 0 ### ### 0.2
2002-Nov-21 Thu ### ### ### ### 2,529,356 0 ### ### 0.0
2002-Nov-20 Wed ### ### ### ### 22.2 22.2 0.0
2002-Nov-19 Tue ### ### ### ### ### ### 0.0
2002-Nov-18 Mon ### ### ### ### 83.4 83.4 0.0
2002-Nov-15 Fri 3 ### 3 ### 422,224 ### 78.3 78.3 0.0
2002-Nov-14 Thu ### ### ### ### 2,860,385 0 25.4 25.4 0.0
2002-Nov-13 Wed 3.2 3.2 ### ### 5,621,523 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 1,913,250 0 ### ### 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 28.6 28.6 0.0
2002-Nov-06 Wed ### 3.21 ### 3.2 1,400,577 2,247,926 80.0 80.0 0.2
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### 3.22 ### ### ### ### 0.0
2002-Nov-01 Fri ### 3.22 ### ### 17.9 17.9 0.0
2002-Oct-31 Thu ### ### ### ### 662,288 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 524,457 0 76.5 76.5 0.0
2002-Oct-29 Tue ### ### ### ### ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 1,492,057 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 1,112,625 0 ### ### 0.0
2002-Oct-24 Thu ### ### ### ### 893,572 0 31.4 31.4 0.0
2002-Oct-23 Wed ### ### ### ### 934,757 0 72.5 72.5 0.0
2002-Oct-22 Tue ### ### ### ### 1,020,428 0 75.4 75.4 0.0
2002-Oct-21 Mon ### ### ### ### 79.1 79.1 0.0
2002-Oct-18 Fri ### ### ### ### 2,293,143 0 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 2,903,578 0 ### ### 0.0
2002-Oct-16 Wed 3.21 3.21 ### ### 2,038,226 3,271,352 20.8 20.8 0.0
2002-Oct-15 Tue ### 3.21 ### 3.21 77.7 77.7 ###
2002-Oct-14 Mon ### 3.22 ### ### 534,959 861,283 ### ### 0.0
2002-Oct-11 Fri 3.2 3.22 ### 3.2 807,548 1,300,152 74.5 74.5 0.2
2002-Oct-10 Thu 3.22 3.24 3.2 3.2 3,868,975 ### 26.6 26.6 0.2
2002-Oct-09 Wed 3.24 3.25 3.24 3.24 ### ### ###
2002-Oct-08 Tue 3.23 3.25 3.22 3.23 1,045,681 3,382,778 ### ### ###
2002-Oct-07 Mon 3.22 3.23 3.21 3.23 107,425 ### ### ### ###
2002-Oct-04 Fri 3.24 3.25 3.22 3.24 ### ### ###
2002-Oct-03 Thu 3.27 3.29 3.24 3.24 2,529,088 8,257,472 26.0 26.0 ###
2002-Oct-02 Wed ### ### 3.26 3.26 ### ### 0.2
2002-Oct-01 Tue 3.28 ### 3.25 ### 1,029,786 ### ### ### 0.0
2002-Sep-30 Mon ### ### ### ### ### ### 0.0
2002-Sep-27 Fri 3.25 3.25 3.23 3.25 1,243,975 4,030,479 69.5 69.5 0.2
2002-Sep-26 Thu 3.25 3.26 3.22 3.25 1,587,520 ### ### ### 0.2
2002-Sep-25 Wed 3.21 3.24 ### 3.23 1,310,245 ### 85.5 85.5 ###
2002-Sep-24 Tue 3.24 3.25 3.21 3.23 ### ### ###
2002-Sep-23 Mon 3.24 3.26 3.21 3.24 ### ### ###
2002-Sep-20 Fri 3.25 3.27 3.23 3.24 ### ### ###
2002-Sep-19 Thu ### ### 3.25 3.27 1,070,821 1,740,084 23.9 23.9 ###
2002-Sep-18 Wed ### ### ### ### 1,298,529 0 81.2 81.2 0.0
2002-Sep-17 Tue ### ### 3.29 ### ### ### 0.0
2002-Sep-16 Mon 3.28 ### 3.28 3.29 1,088,624 1,785,343 ### ### ###
2002-Sep-13 Fri 3.28 ### 3.27 ### 986,488 ### 73.8 73.8 0.0
2002-Sep-12 Thu 3.27 3.29 3.25 3.29 80.5 80.5 ###
2002-Sep-11 Wed ### ### 3.26 3.27 ### ### ###
2002-Sep-10 Tue 3.26 3.27 3.24 3.26 922,125 ### 77.4 77.4 0.2
2002-Sep-09 Mon 3.25 3.29 3.25 3.28 ### ### 0.2
2002-Sep-06 Fri 3.23 3.28 3.2 3.28 ### ### 0.2
2002-Sep-05 Thu 3.26 3.26 3.23 3.25 1,053,257 ### 30.4 30.4 0.2
2002-Sep-04 Wed 3.25 3.27 3.23 3.24 ### ### ###
2002-Sep-03 Tue 3.27 3.29 3.26 3.27 1,063,784 ### ### ### ###
2002-Sep-02 Mon 3.28 3.28 3.28 3.28 0 0.2
2002-Aug-30 Fri 3.2 3.29 3.2 3.28 1,875,870 ### ### ### 0.2
2002-Aug-29 Thu ### ### 3.29 ### ### ### 0.0
2002-Aug-28 Wed 3.26 ### 3.26 ### 1,405,520 ### ### ### 0.0
2002-Aug-27 Tue ### ### 3.26 3.29 5,025,672 8,191,845 ### ### ###
2002-Aug-26 Mon 3.23 ### 3.22 ### 1,489,556 2,398,185 ### ### 0.0
2002-Aug-23 Fri 3.29 ### 3.2 3.25 3,201,621 ### ### ### 0.2
2002-Aug-22 Thu 3.29 3.29 3.27 3.29 ### ### ###
2002-Aug-21 Wed 3.28 3.29 3.27 3.29 74.5 74.5 ###
2002-Aug-20 Tue 3.24 3.29 3.23 3.29 2,042,843 ### ### ### ###
2002-Aug-19 Mon 3.2 3.23 ### 3.23 1,083,755 ### ### ### ###
2002-Aug-16 Fri 3.2 3.21 ### 3.21 923,485 ### ### ### ###
2002-Aug-15 Thu 3.2 3.2 ### 3.2 ### ### 0.2
2002-Aug-14 Wed 3.2 3.2 ### ### ### ### 0.0
2002-Aug-13 Tue ### 3.22 ### ### 881,758 ### 74.9 74.9 0.0
2002-Aug-12 Mon ### 3.21 ### ### ### ### 0.0
2002-Aug-09 Fri ### 3.2 ### ### 1,623,687 ### 24.2 24.2 0.0
2002-Aug-08 Thu ### 3.2 ### ### ### ### 0.0
2002-Aug-07 Wed ### ### ### ### 75.6 75.6 0.0
2002-Aug-06 Tue ### ### ### ### 955,059 0 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 17.7 17.7 0.0
2002-Jul-31 Wed ### 3.2 ### ### ### ### 0.0
2002-Jul-30 Tue 3.25 3.25 ### ### 615,754 ### 13.1 13.1 0.0
2002-Jul-29 Mon ### 3.24 ### 3.23 1,882,084 3,048,976 ### ### ###
2002-Jul-26 Fri ### ### ### ### 771,244 0 ### ### 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed ### ### ### ### 858,829 0 ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 69.2 69.2 0.0
2002-Jul-22 Mon ### ### ### ### 1,069,486 0 ### ### 0.0
2002-Jul-19 Fri 3.22 3.23 ### ### ### ### 0.0
2002-Jul-18 Thu 3.21 3.23 ### 3.23 75.7 75.7 ###
2002-Jul-17 Wed ### 3.23 ### 3.21 1,085,170 1,752,549 90.5 90.5 ###
2002-Jul-16 Tue 3.23 3.24 ### 3.21 ### ### ###
2002-Jul-15 Mon ### 3.23 ### 3.23 1,020,075 1,647,421 89.1 89.1 ###
2002-Jul-12 Fri ### ### ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue ### ### ### ### 438,943 0 22.5 22.5 0.0
2002-Jul-08 Mon ### ### ### ### 1,333,220 0 30.6 30.6 0.0
2002-Jul-05 Fri ### ### ### ### ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed ### ### ### ### 79.0 79.0 0.0
2002-Jul-02 Tue ### ### ### ### 978,245 0 32.4 32.4 0.0
2002-Jul-01 Mon ### ### ### ### 1,405,740 0 ### ### 0.0
2002-Jun-28 Fri ### 3.21 ### ### ### ### 0.0
2002-Jun-27 Thu 3.25 3.26 3.2 3.22 988,987 3,194,428 ### ### 0.2
2002-Jun-26 Wed ### 3.27 ### 3.27 ### ### ###
2002-Jun-25 Tue ### 3.2 ### ### 1,860,388 2,976,620 80.0 80.0 0.0
2002-Jun-24 Mon ### ### ### ### ### ### 0.0
2002-Jun-21 Fri ### ### ### ### 74.9 74.9 0.0
2002-Jun-20 Thu ### ### ### ### 1,569,086 0 26.8 26.8 0.0
2002-Jun-19 Wed ### 3.2 ### ### 26.3 26.3 0.0
2002-Jun-18 Tue 3.26 3.27 3.22 3.25 912,244 ### ### ### 0.2
2002-Jun-17 Mon 3.28 3.28 3.25 3.26 33.9 33.9 0.2
2002-Jun-14 Fri 3.25 ### 3.24 3.26 1,204,245 1,950,876 ### ### 0.2
2002-Jun-13 Thu 3.2 3.28 3.2 3.25 1,305,444 ### ### ### 0.2
2002-Jun-12 Wed 3.24 3.25 ### 3.2 26.6 26.6 0.2
2002-Jun-11 Tue 3.28 3.28 3.22 3.25 3,067,325 ### ### ### 0.2
2002-Jun-07 Fri 3.24 ### 3.23 3.25 6,365,846 10,280,841 71.4 71.4 0.2
2002-Jun-06 Thu ### 3.23 ### 3.23 ### ### ###
2002-Jun-05 Wed ### ### ### ### 1,243,027 0 73.2 73.2 0.0
2002-Jun-04 Tue ### ### ### ### 79.2 79.2 0.0
2002-Jun-03 Mon ### ### ### ### 1,848,841 0 ### ### 0.0
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### 18.4 18.4 0.0
2002-May-29 Wed ### ### ### ### ### ### 0.0
2002-May-28 Tue 3 ### 3 ### ### ### 0.0
2002-May-27 Mon ### ### ### ### 1,394,026 0 ### ### 0.0
2002-May-24 Fri ### ### ### ### 2,013,873 0 73.8 73.8 0.0
2002-May-23 Thu ### ### ### ### 2,257,084 0 87.0 87.0 0.0
2002-May-22 Wed ### ### ### ### 3,330,177 0 79.1 79.1 0.0
2002-May-21 Tue 2.85 ### 2.85 ### 90.4 90.4 0.0
2002-May-20 Mon 2.89 2.89 2.85 2.88 ### ### 0.2
2002-May-17 Fri 2.87 ### 2.87 2.89 446,575 ### 70.5 70.5 ###
2002-May-16 Thu 2.84 2.87 2.81 2.86 73.4 73.4 0.2
2002-May-15 Wed 2.83 2.84 2.8 2.84 488,821 1,378,475 71.2 71.2 0.2
2002-May-14 Tue 2.83 2.83 2.81 2.83 73.0 73.0 0.2
2002-May-13 Mon 2.84 2.84 2.82 2.82 ### ### ###
2002-May-10 Fri 2.84 2.85 2.81 2.84 ### ### 0.2
2002-May-09 Thu 2.85 2.86 2.82 2.82 1,012,774 2,876,278 33.7 33.7 ###
2002-May-08 Wed 2.88 2.89 2.85 2.86 ### ### 0.2
2002-May-07 Tue 2.84 2.88 2.83 2.88 680,370 1,942,456 ### ### 0.2
2002-May-06 Mon 2.85 2.85 2.82 2.84 ### ### 0.2
2002-May-03 Fri 2.87 2.87 2.85 2.86 31.4 31.4 0.2
2002-May-02 Thu 2.87 2.87 2.83 2.86 355,225 ### ### ### 0.2
2002-May-01 Wed 2.85 2.88 2.85 2.87 ### ### ###
2002-Apr-30 Tue 2.85 2.86 2.84 2.85 1,116,551 3,182,170 76.8 76.8 ###
2002-Apr-29 Mon 2.87 2.88 2.84 2.85 405,942 ### 35.0 35.0 ###
2002-Apr-26 Fri 2.87 ### 2.87 2.88 69.9 69.9 0.2
2002-Apr-24 Wed 2.87 2.87 2.83 2.87 ### ### ###
2002-Apr-23 Tue ### ### 2.87 2.87 847,572 ### 29.8 29.8 ###
2002-Apr-22 Mon 2.89 ### 2.88 ### 1,472,771 ### 75.1 75.1 0.0
2002-Apr-19 Fri 2.86 ### 2.86 ### 788,726 1,127,878 80.1 80.1 0.0
2002-Apr-18 Thu 2.85 2.86 2.84 2.86 70.7 70.7 0.2
2002-Apr-17 Wed 2.85 2.85 2.83 2.85 771,474 2,190,986 ### ### ###
2002-Apr-16 Tue 2.83 2.85 2.82 2.85 ### ### ###
2002-Apr-15 Mon 2.8 2.83 2.78 2.82 609,420 1,709,423 76.0 76.0 ###
2002-Apr-12 Fri 2.79 2.81 2.77 2.81 633,686 1,767,983 ### ### ###
2002-Apr-11 Thu 2.8 2.81 2.76 2.81 76.3 76.3 ###
2002-Apr-10 Wed 2.76 2.8 2.75 2.79 367,529 ### 79.6 79.6 ###
2002-Apr-09 Tue 2.75 2.78 2.72 2.76 1,055,252 2,901,943 77.4 77.4 0.2
2002-Apr-08 Mon 2.76 2.76 2.74 2.74 32.7 32.7 0.2
2002-Apr-05 Fri 2.74 2.77 2.74 2.75 1,046,173 ### ### ### ###
2002-Apr-04 Thu 2.75 2.76 2.74 2.74 519,970 ### 36.3 36.3 0.2
2002-Apr-03 Wed 2.76 2.77 2.74 2.75 907,821 2,501,046 ### ### ###
2002-Apr-02 Tue 2.8 2.8 2.76 2.76 ### ### 0.2
2002-Mar-28 Thu 2.79 2.81 2.77 2.8 67.5 67.5 0.2
2002-Mar-27 Wed 2.84 2.84 2.79 2.82 2,432,729 ### ### ### ###
2002-Mar-26 Tue 2.84 2.84 2.82 2.83 1,229,221 ### 37.6 37.6 0.2
2002-Mar-25 Mon 2.84 2.85 2.82 2.85 74.2 74.2 ###
2002-Mar-22 Fri 2.83 2.87 2.82 2.83 66.9 66.9 0.2
2002-Mar-21 Thu 2.74 2.83 2.74 2.81 6,578,659 ### 88.9 88.9 ###
2002-Mar-20 Wed ### 2.7 ### ### ### ### 0.0
2002-Mar-19 Tue ### 2.71 ### ### 911,948 1,235,689 71.9 71.9 0.0
2002-Mar-18 Mon 2.71 2.71 ### ### 32.0 32.0 0.0
2002-Mar-15 Fri 2.72 2.73 ### ### 1,760,546 2,403,145 ### ### 0.0
2002-Mar-14 Thu 2.75 2.75 2.72 2.72 542,042 1,482,484 24.4 24.4 0.2
2002-Mar-13 Wed 2.73 2.75 2.72 2.73 1,090,779 2,983,280 ### ### ###
2002-Mar-12 Tue 2.74 2.75 2.73 2.73 2,156,582 ### ### ### ###
2002-Mar-11 Mon 2.76 2.76 2.72 2.73 2,456,454 6,730,683 ### ### ###
2002-Mar-08 Fri 2.73 2.76 2.72 2.76 2,940,570 ### ### ### 0.2
2002-Mar-07 Thu 2.75 2.76 2.71 2.71 ### ### ###
2002-Mar-06 Wed 2.75 2.78 2.73 2.74 2,190,153 6,033,871 29.3 29.3 0.2
2002-Mar-05 Tue 2.73 2.77 2.72 2.75 1,589,851 4,364,140 78.5 78.5 ###
2002-Mar-04 Mon 2.75 2.76 2.71 2.72 2,082,656 ### 28.4 28.4 0.2
2002-Mar-01 Fri 2.76 2.76 2.74 2.75 1,427,854 ### ### ### ###
2002-Feb-28 Thu 2.75 2.77 2.72 2.76 867,283 ### ### ### 0.2
2002-Feb-27 Wed 2.8 2.82 2.77 2.79 41.5 41.5 ###
2002-Feb-26 Tue 2.77 2.82 2.77 2.79 2,673,651 7,472,854 79.5 79.5 ###
2002-Feb-25 Mon 2.73 2.75 2.72 2.74 ### ### 0.2
2002-Feb-22 Fri 2.71 2.72 ### 2.72 ### ### 0.2
2002-Feb-21 Thu ### 2.73 ### ### 74.7 74.7 0.0
2002-Feb-20 Wed ### 2.71 ### ### 4,772,228 ### ### ### 0.0
2002-Feb-19 Tue 2.74 2.74 ### ### 8,153,249 11,169,951 ### ### 0.0
2002-Feb-18 Mon ### ### 2.77 2.79 3,096,157 4,288,177 7.2 7.2 ###
2002-Feb-15 Fri ### ### ### ### 3,042,459 0 81.5 81.5 0.0
2002-Feb-14 Thu ### ### ### ### 1,994,229 0 81.0 81.0 0.0
2002-Feb-13 Wed ### ### 2.87 2.89 1,392,657 ### ### ### ###
2002-Feb-12 Tue 2.87 ### 2.87 ### 1,296,073 ### ### ### 0.0
2002-Feb-11 Mon 2.81 2.87 2.79 2.87 ### ### ###
2002-Feb-08 Fri 2.8 2.8 2.76 2.78 25.6 25.6 0.2
2002-Feb-07 Thu 2.8 2.81 2.77 2.78 ### ### 0.2
2002-Feb-06 Wed 2.84 2.85 2.79 ### 26.4 26.4 0.0
2002-Feb-05 Tue ### ### 2.84 2.84 2,221,423 3,154,420 18.4 18.4 0.2
2002-Feb-04 Mon ### ### 2.88 2.89 1,114,488 ### ### ### ###
2002-Feb-01 Fri ### ### 2.89 ### 735,575 ### ### ### 0.0
2002-Jan-31 Thu 2.88 ### 2.86 ### 596,652 ### 79.0 79.0 0.0
2002-Jan-30 Wed 2.86 2.89 2.85 2.88 77.1 77.1 0.2
2002-Jan-29 Tue 2.89 2.89 2.85 2.88 615,958 ### ### ### 0.2
2002-Jan-28 Mon 2.89 2.89 2.89 2.89 0 ###
2002-Jan-25 Fri 2.85 2.89 2.84 2.89 541,426 1,551,185 79.4 79.4 ###
2002-Jan-24 Thu 2.84 2.88 2.82 2.88 ### ### 0.2
2002-Jan-23 Wed 2.88 2.89 2.82 2.85 ### ### ###
2002-Jan-22 Tue ### ### 2.88 2.88 962,950 1,386,648 ### ### 0.2
2002-Jan-21 Mon 2.87 ### 2.87 2.875 ### ### 0.2
2002-Jan-18 Fri ### ### 2.86 ### 371,120 ### ### ### 0.0
2002-Jan-17 Thu ### ### 2.89 ### 1,490,782 2,154,179 ### ### 0.0
2002-Jan-16 Wed ### ### ### ### 71.2 71.2 0.0
2002-Jan-15 Tue ### ### 2.88 ### 28.6 28.6 0.0
2002-Jan-14 Mon ### ### ### ### 78.9 78.9 0.0
2002-Jan-11 Fri 2.89 ### 2.88 ### 74.3 74.3 0.0
2002-Jan-10 Thu 2.82 2.89 2.81 2.88 84.4 84.4 0.2
2002-Jan-09 Wed 2.74 2.81 2.73 2.8 4,416,629 ### ### ### 0.2
2002-Jan-08 Tue 2.74 2.75 2.72 2.74 69.3 69.3 0.2
2002-Jan-07 Mon 2.75 2.76 2.73 2.75 1,003,051 2,753,374 ### ### ###
2002-Jan-04 Fri 2.76 2.77 2.74 2.75 299,744 ### ### ### ###
2002-Jan-03 Thu 2.77 2.77 2.73 2.75 1,101,029 3,027,829 29.0 29.0 ###
2002-Jan-02 Wed 2.73 2.76 2.73 2.76 918,779 2,522,048 ### ### 0.2
2001-Dec-31 Mon ### 2.75 ### 2.72 1,235,889 1,699,347 ### ### 0.2
2001-Dec-28 Fri 2.75 2.75 2.73 2.74 371,271 1,017,282 20.9 20.9 0.2
2001-Dec-27 Thu 2.72 2.75 2.72 2.74 510,157 1,395,279 ### ### 0.2
2001-Dec-24 Mon 2.73 2.74 2.71 ### 504,251 1,374,083 21.1 21.1 0.0
2001-Dec-21 Fri 2.72 2.75 2.71 2.74 2,285,844 6,240,354 ### ### 0.2
2001-Dec-20 Thu 2.76 2.76 2.7 2.73 1,554,676 ### 24.0 24.0 ###
2001-Dec-19 Wed 2.75 2.77 2.75 2.76 ### ### 0.2
2001-Dec-18 Tue 2.75 2.77 2.73 2.76 ### ### 0.2
2001-Dec-17 Mon 2.74 2.75 2.72 2.75 470,149 1,285,857 ### ### ###
2001-Dec-14 Fri 2.72 2.75 2.72 2.73 1,099,329 ### 72.4 72.4 ###
2001-Dec-13 Thu 2.72 2.73 2.71 2.73 ### ### ###
2001-Dec-12 Wed 2.73 2.73 2.71 2.72 ### ### 0.2
2001-Dec-11 Tue 2.7 2.74 ### 2.72 76.5 76.5 0.2
2001-Dec-10 Mon 2.7 2.71 ### 2.7 1,003,953 1,360,356 70.5 70.5 0.2
2001-Dec-07 Fri 2.74 2.75 ### 2.7 2,856,029 ### ### ### 0.2
2001-Dec-06 Thu 2.79 2.8 2.73 2.73 ### ### ###
2001-Dec-05 Wed 2.76 2.8 2.76 2.79 1,160,325 ### ### ### ###
2001-Dec-04 Tue 2.72 2.76 2.72 2.74 2,178,771 ### 78.0 78.0 0.2
2001-Dec-03 Mon 2.75 2.75 2.71 2.73 2,062,270 ### 35.7 35.7 ###
2001-Nov-30 Fri 2.79 2.79 2.72 2.72 4,971,956 ### ### ### 0.2
2001-Nov-29 Thu 2.81 2.84 2.78 2.79 29.3 29.3 ###
2001-Nov-28 Wed ### 2.88 2.8 2.821 18.4 18.4 ###
2001-Nov-27 Tue 2.85 2.88 2.81 2.83 34.0 34.0 0.2
2001-Nov-26 Mon 2.87 2.88 2.83 2.85 29.0 29.0 ###
2001-Nov-23 Fri 2.81 2.84 2.8 2.81 830,722 ### 66.4 66.4 ###
2001-Nov-22 Thu 2.82 2.83 2.81 2.81 ### ### ###
2001-Nov-21 Wed 2.82 2.86 2.81 2.84 ### ### 0.2
2001-Nov-20 Tue 2.88 ### 2.84 2.84 ### ### 0.2
2001-Nov-19 Mon 2.89 ### 2.87 2.88 616,482 884,651 24.9 24.9 0.2
2001-Nov-16 Fri 2.89 ### ### ### 951,880 0 25.8 25.8 0.0
2001-Nov-15 Thu ### ### 2.88 2.88 767,955 1,105,855 24.7 24.7 0.2
2001-Nov-14 Wed ### ### ### ### ### ### 0.0
2001-Nov-13 Tue ### ### ### 2.953 599,225 0 ### ### ###
2001-Nov-12 Mon ### ### ### ### ### ### 0.0
2001-Nov-09 Fri ### ### ### ### 776,589 0 ### ### 0.0
2001-Nov-08 Thu ### ### ### ### 2,126,650 0 ### ### 0.0
2001-Nov-07 Wed ### ### 2.89 ### 83.5 83.5 0.0
2001-Nov-06 Tue 2.875 ### 2.84 ### 1,036,656 1,472,051 72.0 72.0 0.0
2001-Nov-05 Mon ### ### 2.84 2.84 564,550 ### 22.8 22.8 0.2
2001-Nov-02 Fri ### ### 2.87 2.88 1,186,482 ### ### ### 0.2
2001-Nov-01 Thu ### ### ### ### 1,040,278 0 73.6 73.6 0.0
2001-Oct-31 Wed ### 2.921 2.88 2.921 ### ### 0.2
2001-Oct-30 Tue 2.89 ### 2.87 ### ### ### 0.0
2001-Oct-29 Mon ### ### 2.88 ### 70.1 70.1 0.0
2001-Oct-26 Fri 2.87 ### 2.87 2.878 ### ### 0.2
2001-Oct-25 Thu 2.83 2.86 2.82 2.86 495,879 ### ### ### 0.2
2001-Oct-24 Wed 2.78 2.84 2.78 2.8 ### ### 0.2
2001-Oct-23 Tue 2.84 2.85 2.78 2.78 ### ### 0.2
2001-Oct-22 Mon 2.82 2.84 2.8 2.83 ### ### 0.2
2001-Oct-19 Fri 2.84 2.85 2.8 2.81 867,926 ### ### ### ###
2001-Oct-18 Thu 2.78 2.85 2.78 2.84 88.7 88.7 0.2
2001-Oct-17 Wed 2.774 2.79 2.76 2.77 574,777 ### 25.7 25.7 0.2
2001-Oct-16 Tue 2.74 2.79 2.73 2.75 ### ### ###
2001-Oct-15 Mon 2.74 2.74 2.72 2.74 ### ### 0.2
2001-Oct-12 Fri 2.75 2.77 2.73 2.75 1,433,947 3,943,354 ### ### ###
2001-Oct-11 Thu 2.75 2.77 2.74 2.75 68.8 68.8 ###
2001-Oct-10 Wed 2.74 2.75 2.71 2.75 74.8 74.8 ###
2001-Oct-09 Tue 2.74 2.76 ### ### 1,607,545 ### ### ### 0.0
2001-Oct-08 Mon ### 2.75 ### 2.75 89.3 89.3 ###
2001-Oct-05 Fri 2.7 2.7 ### ### 686,151 ### ### ### 0.0
2001-Oct-04 Thu ### ### ### ### 1,232,728 0 ### ### 0.0
2001-Oct-03 Wed ### ### ### ### 75.2 75.2 0.0
2001-Oct-02 Tue 2.57 ### 2.57 2.59 ### ### 0.2
2001-Oct-01 Mon 2.58 ### 2.55 2.57 852,752 1,087,258 28.3 28.3 ###
2001-Sep-28 Fri ### ### 2.55 2.56 2,883,928 ### ### ### 0.2
2001-Sep-27 Thu 2.55 2.58 2.54 2.56 69.3 69.3 0.2
2001-Sep-26 Wed ### ### 2.57 2.58 1,768,244 ### ### ### 0.2
2001-Sep-25 Tue ### ### 2.58 ### 21.7 21.7 0.0
2001-Sep-24 Mon ### ### 2.58 ### 3,584,021 4,623,387 76.2 76.2 0.0
2001-Sep-21 Fri ### ### ### ### ### ### 0.0
2001-Sep-20 Thu 2.652 ### ### ### 80.5 80.5 0.0
2001-Sep-19 Wed 2.51 2.73 2.51 ### ### ### 0.0
2001-Sep-18 Tue 2.47 2.51 2.45 2.48 2,371,646 5,881,682 ### ### 0.2
2001-Sep-17 Mon ### 2.44 ### 2.41 ### ### 0.2
2001-Sep-14 Fri 2.49 2.5 2.43 2.453 1,957,728 ### ### ### 0.2
2001-Sep-13 Thu 2.55 2.56 2.47 2.48 12.8 12.8 0.2
2001-Sep-12 Wed 2.5 2.52 2.45 2.48 1,320,745 3,282,051 ### ### 0.2
2001-Sep-11 Tue ### ### 2.56 2.56 1,530,721 1,959,322 ### ### 0.2
2001-Sep-10 Mon ### ### ### ### 364,451 0 ### ### 0.0
2001-Sep-07 Fri ### ### 2.57 ### 647,352 831,847 ### ### 0.0
2001-Sep-06 Thu ### ### ### ### 26.2 26.2 0.0
2001-Sep-05 Wed ### ### ### ### 29.6 29.6 0.0
2001-Sep-04 Tue ### ### ### ### ### ### 0.0
2001-Sep-03 Mon 2.625 ### ### 2.652 ### ### ###
2001-Aug-31 Fri ### ### 2.55 2.58 1,858,158 2,369,151 23.4 23.4 0.2
2001-Aug-30 Thu ### ### ### ### 1,332,182 0 75.0 75.0 0.0
2001-Aug-29 Wed 2.743 2.743 ### ### 14.5 14.5 0.0
2001-Aug-28 Tue 2.744 2.81 2.744 2.79 1,120,552 3,111,772 ### ### ###
2001-Aug-27 Mon 2.8 2.8 2.71 2.74 3,146,479 8,668,549 15.9 15.9 0.2
2001-Aug-24 Fri 2.7 2.78 ### 2.75 614,524 854,188 84.1 84.1 ###
2001-Aug-23 Thu ### ### ### ### ### ### 0.0
2001-Aug-22 Wed ### ### ### ### ### ### 0.0
2001-Aug-21 Tue ### ### ### ### 1,838,942 0 29.4 29.4 0.0
2001-Aug-20 Mon 2.72 2.72 ### ### 16.0 16.0 0.0
2001-Aug-17 Fri ### ### 2.73 2.73 ### ### ###
2001-Aug-16 Thu 2.89 ### 2.88 2.89 ### ### ###
2001-Aug-15 Wed ### ### 2.89 ### 747,258 1,079,787 ### ### 0.0
2001-Aug-14 Tue ### ### ### ### 676,788 0 26.9 26.9 0.0
2001-Aug-13 Mon ### ### ### ### 78.3 78.3 0.0
2001-Aug-10 Fri ### ### 2.88 ### 33.4 33.4 0.0
2001-Aug-09 Thu ### ### 2.89 ### ### ### 0.0
2001-Aug-08 Wed ### ### ### ### 847,079 0 ### ### 0.0
2001-Aug-07 Tue 3 3 ### ### 320,780 481,170 28.3 28.3 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 1,067,158 0 30.9 30.9 0.0
2001-Aug-02 Thu 2.87 2.954 2.86 2.954 ### ### ###
2001-Aug-01 Wed 2.87 2.88 2.86 2.87 ### ### ###
2001-Jul-31 Tue 2.86 2.87 2.85 2.87 ### ### ###
2001-Jul-30 Mon 2.85 2.87 2.84 ### 271,583 ### ### ### 0.0
2001-Jul-27 Fri 2.86 2.87 2.84 2.85 1,614,651 4,609,828 28.2 28.2 ###
2001-Jul-26 Thu 2.88 2.88 2.86 2.86 34.0 34.0 0.2
2001-Jul-25 Wed 2.86 2.88 2.86 2.87 ### ### ###
2001-Jul-24 Tue 2.89 2.89 2.86 2.87 ### ### ###
2001-Jul-23 Mon ### ### 2.89 ### ### ### 0.0
2001-Jul-20 Fri ### ### ### ### 734,651 0 79.2 79.2 0.0
2001-Jul-19 Thu ### ### 2.89 ### ### ### 0.0
2001-Jul-18 Wed ### ### ### ### ### ### 0.0
2001-Jul-17 Tue ### ### ### ### ### ### 0.0
2001-Jul-16 Mon ### 3 ### ### 476,124 714,186 75.4 75.4 0.0
2001-Jul-13 Fri ### 3 ### ### 32.4 32.4 0.0
2001-Jul-12 Thu 3 ### ### ### ### ### 0.0
2001-Jul-11 Wed ### ### ### 3 459,373 0 ### ### 0.2
2001-Jul-10 Tue ### ### ### ### 1,244,849 0 25.2 25.2 0.0
2001-Jul-09 Mon ### ### 3 ### 3,804,259 5,706,388 ### ### 0.0
2001-Jul-06 Fri ### ### ### ### ### ### 0.0
2001-Jul-05 Thu ### ### ### ### 1,503,824 0 69.3 69.3 0.0
2001-Jul-04 Wed ### ### 3 ### 74.8 74.8 0.0
2001-Jul-03 Tue ### ### ### ### 760,540 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 2,844,383 0 ### ### 0.0
2001-Jun-29 Fri ### ### ### ### 2,590,577 0 71.8 71.8 0.0
2001-Jun-28 Thu 3 ### ### ### 74.0 74.0 0.0
2001-Jun-27 Wed ### ### ### ### 724,084 0 ### ### 0.0
2001-Jun-26 Tue ### ### ### ### 1,234,089 0 ### ### 0.0
2001-Jun-25 Mon ### ### ### ### 75.1 75.1 0.0
2001-Jun-22 Fri ### ### 2.88 ### 1,383,155 1,991,743 19.9 19.9 0.0
2001-Jun-21 Thu ### ### ### ### 2,473,540 0 ### ### 0.0
2001-Jun-20 Wed ### ### ### ### 30.7 30.7 0.0
2001-Jun-19 Tue ### ### 2.87 2.89 3,274,847 ### ### ### ###
2001-Jun-18 Mon ### ### ### ### 421,322 0 82.3 82.3 0.0
2001-Jun-15 Fri ### ### ### ### 2,448,756 0 ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 3,903,583 0 ### ### 0.0
2001-Jun-13 Wed ### ### 2.86 ### 499,981 714,972 ### ### 0.0
2001-Jun-12 Tue ### ### 2.88 2.89 ### ### ###
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 1,448,721 0 71.7 71.7 0.0
2001-Jun-07 Thu 2.89 ### 2.88 ### 82.6 82.6 0.0
2001-Jun-06 Wed 2.86 2.89 2.85 2.89 ### ### ###
2001-Jun-05 Tue 2.89 ### 2.85 2.86 655,771 934,473 ### ### 0.2
2001-Jun-04 Mon 2.86 ### 2.83 2.89 81.6 81.6 ###
2001-Jun-01 Fri ### ### 2.85 2.876 1,719,824 2,450,749 ### ### 0.2
2001-May-31 Thu ### ### 2.84 ### 3,041,973 ### ### ### 0.0
2001-May-30 Wed ### ### ### ### 1,770,322 0 ### ### 0.0
2001-May-29 Tue ### ### ### ### 35.4 35.4 0.0
2001-May-28 Mon ### ### ### ### 3,772,841 0 75.7 75.7 0.0
2001-May-25 Fri ### ### ### ### 2,322,386 0 70.2 70.2 0.0
2001-May-24 Thu ### ### ### ### ### ### 0.0
2001-May-23 Wed ### ### 3 ### 78.3 78.3 0.0
2001-May-22 Tue ### ### ### ### 33.1 33.1 0.0
2001-May-21 Mon 3.057 ### 3.057 ### 70.6 70.6 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### ### ### 0.0
2001-May-16 Wed ### ### ### ### 1,462,047 0 ### ### 0.0
2001-May-15 Tue ### ### ### ### 1,137,957 0 14.6 14.6 0.0
2001-May-14 Mon ### ### ### ### 566,426 0 ### ### 0.0
2001-May-11 Fri ### ### ### ### ### ### 0.0
2001-May-10 Thu ### ### ### ### 994,857 0 70.3 70.3 0.0
2001-May-09 Wed ### ### ### ### 1,280,750 0 ### ### 0.0
2001-May-08 Tue ### ### ### ### ### ### 0.0
2001-May-07 Mon ### ### ### ### 515,184 0 ### ### 0.0
2001-May-04 Fri 3.128 ### ### ### 389,159 0 78.9 78.9 0.0
2001-May-03 Thu ### ### ### 3.155 ### ### 0.2
2001-May-02 Wed ### 3.2 ### ### 26.3 26.3 0.0
2001-May-01 Tue ### ### ### ### 4,589,941 0 34.3 34.3 0.0
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri 3.21 3.23 ### ### 391,544 632,343 25.3 25.3 0.0
2001-Apr-26 Thu 3.22 3.25 3.2 3.25 498,324 ### 75.5 75.5 0.2
2001-Apr-25 Wed 3.22 3.22 3.22 3.22 0 0.2
2001-Apr-24 Tue 3.22 3.24 3.2 3.22 489,923 1,577,552 ### ### 0.2
2001-Apr-23 Mon ### 3.25 3.2 ### 380,652 ### ### ### 0.0
2001-Apr-20 Fri 3.274 ### 3.22 3.22 ### ### 0.2
2001-Apr-19 Thu ### ### 3.27 ### ### ### 0.0
2001-Apr-18 Wed 3.24 ### 3.24 ### 79.2 79.2 0.0
2001-Apr-17 Tue 3.23 3.26 3.21 3.24 77.5 77.5 ###
2001-Apr-16 Mon 3.25 3.25 3.25 3.25 0 0.2
2001-Apr-13 Fri 3.25 3.25 3.25 3.25 0 0.2
2001-Apr-12 Thu 3.25 3.26 3.23 3.25 507,229 1,645,958 ### ### 0.2
2001-Apr-11 Wed 3.28 3.28 3.23 3.26 579,087 1,884,928 ### ### 0.2
2001-Apr-10 Tue 3.29 3.29 3.23 3.26 ### ### 0.2
2001-Apr-09 Mon 3.25 ### 3.25 3.29 928,048 1,508,078 ### ### ###
2001-Apr-06 Fri 3.28 3.29 3.24 3.25 29.3 29.3 0.2
2001-Apr-05 Thu 3.22 3.28 3.21 3.27 638,670 2,072,484 ### ### ###
2001-Apr-04 Wed 3.25 3.25 3.21 3.24 ### ### ###
2001-Apr-03 Tue 3.21 3.25 3.21 3.25 379,750 ### ### ### 0.2
2001-Apr-02 Mon 3.26 3.28 3.22 3.25 808,942 ### ### ### 0.2
2001-Mar-30 Fri ### 3.27 ### 3.25 1,972,147 ### 78.0 78.0 0.2
2001-Mar-29 Thu 3.22 3.24 3.2 3.22 983,481 ### ### ### 0.2
2001-Mar-28 Wed 3.27 ### 3.2 3.23 ### ### ###
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon ### ### ### ### 854,959 0 71.3 71.3 0.0
2001-Mar-23 Fri ### ### ### ### 31.6 31.6 0.0
2001-Mar-22 Thu 3.171 3.171 ### ### 39.0 39.0 0.0
2001-Mar-21 Wed ### 3.24 ### ### ### ### 0.0
2001-Mar-20 Tue ### ### ### ### 417,757 0 ### ### 0.0
2001-Mar-19 Mon ### ### ### ### 36.2 36.2 0.0
2001-Mar-16 Fri 3.174 3.174 ### ### 614,848 ### ### ### 0.0
2001-Mar-15 Thu ### ### ### ### 1,344,954 0 88.9 88.9 0.0
2001-Mar-14 Wed ### 3.24 ### 3.22 ### ### 0.2
2001-Mar-13 Tue ### 3.24 ### ### 862,347 ### ### ### 0.0
2001-Mar-12 Mon 3.241 3.25 ### ### 576,584 936,949 32.6 32.6 0.0
2001-Mar-09 Fri 3.25 3.28 3.22 3.25 ### ### 0.2
2001-Mar-08 Thu 3.23 3.25 3.2 3.24 76.5 76.5 ###
2001-Mar-07 Wed ### ### 3.24 3.25 ### ### 0.2
2001-Mar-06 Tue 3.342 ### ### ### 406,244 0 30.2 30.2 0.0
2001-Mar-05 Mon ### ### ### ### 1,285,982 0 ### ### 0.0
2001-Mar-02 Fri ### 3.4 ### ### 904,156 ### ### ### 0.0
2001-Mar-01 Thu ### ### 3.28 ### 2,075,056 ### ### ### 0.0
2001-Feb-28 Wed ### ### 3.26 3.28 27.9 27.9 0.2
2001-Feb-27 Tue 3.26 ### 3.26 ### 625,547 1,019,641 ### ### 0.0
2001-Feb-26 Mon ### ### 3.24 3.26 545,244 ### ### ### 0.2
2001-Feb-23 Fri ### ### ### ### 31.8 31.8 0.0
2001-Feb-22 Thu ### ### ### ### ### ### 0.0
2001-Feb-21 Wed ### ### ### ### 966,771 0 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 26.7 26.7 0.0
2001-Feb-19 Mon ### ### ### ### 1,636,782 0 82.1 82.1 0.0
2001-Feb-16 Fri ### ### 3.27 ### ### ### 0.0
2001-Feb-15 Thu ### 3.253 ### 3.253 ### ### 0.2
2001-Feb-14 Wed 3.25 3.26 ### 3.2 1,411,144 ### 25.6 25.6 0.2
2001-Feb-13 Tue 3.21 3.26 3.2 3.25 556,244 ### ### ### 0.2
2001-Feb-12 Mon 3.22 3.22 ### 3.21 797,579 ### ### ### ###
2001-Feb-09 Fri 3.24 3.24 ### 3.22 898,626 1,455,774 32.9 32.9 0.2
2001-Feb-08 Thu 3.26 ### 3.21 3.25 552,329 886,488 34.7 34.7 0.2
2001-Feb-07 Wed 3.26 ### 3.23 3.28 79.2 79.2 0.2
2001-Feb-06 Tue 3.25 3.28 3.25 3.26 308,927 1,008,646 ### ### 0.2
2001-Feb-05 Mon ### ### 3.21 3.24 811,940 ### 33.2 33.2 ###
2001-Feb-02 Fri ### ### 3.28 3.28 36.3 36.3 0.2
2001-Feb-01 Thu 3.27 ### 3.27 ### 1,283,643 2,098,756 ### ### 0.0
2001-Jan-31 Wed 3.27 3.29 3.26 3.27 72.1 72.1 ###
2001-Jan-30 Tue 3.28 3.29 3.26 ### ### ### 0.0
2001-Jan-29 Mon 3.29 3.29 3.25 3.28 32.4 32.4 0.2
2001-Jan-25 Thu ### ### 3.26 ### 1,118,846 ### 68.7 68.7 0.0
2001-Jan-24 Wed ### ### ### ### 863,053 0 69.9 69.9 0.0
2001-Jan-23 Tue 3.26 ### 3.26 3.29 ### ### ###
2001-Jan-22 Mon ### ### 3.27 3.289 535,226 ### ### ### 0.2
2001-Jan-19 Fri ### ### 3.29 ### 918,778 1,511,389 27.9 27.9 0.0
2001-Jan-18 Thu ### ### ### ### 769,573 0 63.3 63.3 0.0
2001-Jan-17 Wed 3.25 ### 3.25 ### 1,120,923 ### ### ### 0.0
2001-Jan-16 Tue 3.26 3.28 3.24 3.25 35.7 35.7 0.2
2001-Jan-15 Mon 3.289 ### 3.28 ### 81.5 81.5 0.0
2001-Jan-12 Fri 3.29 ### 3.28 ### 910,679 ### ### ### 0.0
2001-Jan-11 Thu 3.25 ### 3.25 ### 653,748 1,062,340 84.9 84.9 0.0
2001-Jan-10 Wed 3.2 3.28 3.2 3.25 1,072,154 3,473,778 ### ### 0.2
2001-Jan-09 Tue ### 3.2 ### 3.2 ### ### 0.2
2001-Jan-08 Mon 3.22 3.23 ### ### 31.2 31.2 0.0
2001-Jan-05 Fri ### 3.25 3.22 3.25 74.2 74.2 0.2
2001-Jan-04 Thu ### 3.28 ### 3.25 3,110,441 5,101,123 ### ### 0.2
2001-Jan-03 Wed ### 3.2 ### ### 78.4 78.4 0.0
2001-Jan-02 Tue 3.2 3.24 ### ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 1,734,644 0 ### ### 0.0
2000-Dec-29 Fri ### ### ### ### 1,734,644 0 ### ### 0.0
2000-Dec-28 Thu 3.27 ### 3.27 ### 1,019,742 1,667,278 ### ### 0.0
2000-Dec-27 Wed 3.21 ### 3.21 3.29 ### ### ###
2000-Dec-26 Tue 3.28 3.28 3.21 3.21 2,585,658 ### ### ### ###
2000-Dec-25 Mon 3.28 3.28 3.21 3.21 2,585,658 ### ### ### ###
2000-Dec-22 Fri 3.28 3.28 3.21 3.21 2,585,658 ### ### ### ###
2000-Dec-21 Thu 3.25 3.29 3.21 3.28 1,293,956 4,205,357 ### ### 0.2
2000-Dec-20 Wed 3.42 3.42 3.28 ### 986,050 ### 14.9 14.9 0.0
2000-Dec-19 Tue 3.48 3.49 3.43 3.44 2,516,622 ### 31.4 31.4 0.2
2000-Dec-18 Mon 3.43 3.49 3.42 3.47 624,181 2,156,545 ### ### 0.2
2000-Dec-15 Fri 3.45 3.48 3.42 3.45 543,483 ### 80.1 80.1 ###
2000-Dec-14 Thu 3.45 3.48 3.42 3.47 ### ### 0.2
2000-Dec-13 Wed 3.479 3.53 3.47 3.48 ### ### 0.2
2000-Dec-12 Tue 3.47 3.52 3.47 3.5 ### ### 0.3
2000-Dec-11 Mon 3.48 3.51 3.45 3.5 ### ### 0.3
2000-Dec-08 Fri 3.48 3.5 3.45 3.48 ### ### 0.2
2000-Dec-07 Thu 3.427 3.5 3.4 3.49 ### ### ###
2000-Dec-06 Wed 3.41 3.48 3.4 3.48 ### ### 0.2
2000-Dec-05 Tue ### 3.4 ### 3.4 1,056,728 ### 78.3 78.3 0.2
2000-Dec-04 Mon ### ### ### ### 73.5 73.5 0.0
2000-Dec-01 Fri 3.28 ### 3.26 ### ### ### 0.0
2000-Nov-30 Thu 3.27 ### 3.25 ### 78.2 78.2 0.0
2000-Nov-29 Wed 3.29 ### 3.28 ### 2,619,988 4,296,780 73.2 73.2 0.0
2000-Nov-28 Tue 3.29 ### 3.25 ### 720,080 ### ### ### 0.0
2000-Nov-27 Mon 3.27 ### 3.26 ### 79.0 79.0 0.0
2000-Nov-24 Fri ### ### 3.28 ### ### ### 0.0
2000-Nov-23 Thu 3.4 3.4 ### ### 2,765,186 ### 36.4 36.4 0.0
2000-Nov-22 Wed 3.42 3.44 ### 3.43 73.5 73.5 0.2
2000-Nov-21 Tue 3.41 3.46 3.4 3.43 77.0 77.0 0.2
2000-Nov-20 Mon 3.49 3.5 3.41 3.45 ### ### ###
2000-Nov-17 Fri 3.49 3.51 3.47 3.5 ### ### 0.3
2000-Nov-16 Thu ### 3.51 ### 3.51 1,505,740 2,642,573 ### ### ###
2000-Nov-15 Wed 3.41 3.46 ### 3.4 1,590,142 2,750,945 ### ### 0.2
2000-Nov-13 Mon 3.343 ### ### 3.358 ### ### ###
2000-Nov-10 Fri ### ### ### ### 1,783,750 0 ### ### 0.0
2000-Nov-09 Thu ### ### ### ### 83.8 83.8 0.0
2000-Nov-08 Wed 3.287 ### 3.28 ### 74.9 74.9 0.0
2000-Nov-07 Tue 3.26 ### 3.25 ### ### ### 0.0
2000-Nov-06 Mon 3.2 3.29 ### 3.26 84.1 84.1 0.2
2000-Nov-03 Fri ### 3.23 ### 3.21 80.2 80.2 ###
2000-Nov-02 Thu ### 3.2 ### ### 1,324,722 2,119,555 ### ### 0.0
2000-Nov-01 Wed ### ### ### ### 938,524 0 ### ### 0.0
2000-Oct-31 Tue ### ### ### ### 27.4 27.4 0.0
2000-Oct-30 Mon ### ### ### ### 31.1 31.1 0.0
2000-Oct-27 Fri ### ### ### ### 2,773,927 0 26.0 26.0 0.0
2000-Oct-26 Thu ### ### ### ### 1,729,956 0 ### ### 0.0
2000-Oct-25 Wed ### ### ### ### 82.0 82.0 0.0
2000-Oct-24 Tue ### ### ### ### 1,975,826 0 81.9 81.9 0.0
2000-Oct-23 Mon ### ### ### ### 1,279,451 0 77.5 77.5 0.0
2000-Oct-20 Fri ### ### ### ### 84.7 84.7 0.0
2000-Oct-19 Thu ### ### ### ### 1,565,773 0 79.9 79.9 0.0
2000-Oct-18 Wed ### 3 ### ### 1,748,725 2,623,087 84.7 84.7 0.0
2000-Oct-17 Tue ### ### 3 3 931,027 1,396,540 ### ### 0.2
2000-Oct-16 Mon ### ### ### ### 3,135,828 0 81.3 81.3 0.0
2000-Oct-13 Fri ### ### ### ### 5,669,071 0 92.5 92.5 0.0
2000-Oct-12 Thu 2.86 ### 2.86 ### 3,282,373 ### ### ### 0.0
2000-Oct-11 Wed 2.79 2.89 2.79 2.88 1,455,643 4,134,026 90.9 90.9 0.2
2000-Oct-10 Tue 2.77 2.83 2.77 2.8 3,548,774 ### 81.0 81.0 0.2
2000-Oct-09 Mon 2.8 2.82 2.75 2.78 ### ### 0.2
2000-Oct-06 Fri 2.81 2.84 2.8 2.82 4,074,324 ### ### ### ###
2000-Oct-05 Thu 2.79 2.83 2.78 2.83 1,195,651 ### 79.7 79.7 0.2
2000-Oct-04 Wed 2.78 2.81 2.76 2.8 1,043,547 2,906,278 78.7 78.7 0.2
2000-Oct-03 Tue 2.7 2.79 2.7 2.77 86.7 86.7 0.2
2000-Oct-02 Mon 2.7 2.76 2.7 2.74 371,970 1,015,478 83.0 83.0 0.2
2000-Sep-29 Fri 2.75 2.77 2.75 2.77 3,847,444 10,618,945 ### ### 0.2


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 01:37:27 thru 2024-04-25 01:37:28 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000