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 Mon 24-May-06 01:59:49 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

(WFT) WESTFIELD TRUST Daily Prices Page 3...

     Prev Section TOC    Company Info for WFT    Limits Next Section


Company Details for (WFT) WESTFIELD TRUST

Listing Code WFT
Listing Name WESTFIELD TRUST
GICS Sector Real Estate
ISIN Name WESTFIELD TRUST
ISIN Security UNITS FULLY PAID
ISIN Code AU000000WFT6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for WFT .. Friday 2nd July 2004

WFT 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 2.27 50,045 0.0
MAX 4.53 ### 94.2


Font Format Legend

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



End of day Prices (full format),

1200 Days for (WFT) WESTFIELD TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2004-Dec-14 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Dec-13 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Dec-10 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Dec-09 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Dec-08 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Dec-07 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Dec-06 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Dec-03 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Dec-02 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Dec-01 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Nov-30 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Nov-29 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Nov-26 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Nov-25 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Nov-24 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Nov-23 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Nov-22 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Nov-19 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Nov-18 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Nov-17 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Nov-16 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Nov-15 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Nov-12 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Nov-11 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Nov-10 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Nov-09 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Nov-08 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Nov-05 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Nov-04 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Nov-03 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Nov-02 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Nov-01 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Oct-29 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Oct-28 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Oct-27 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Oct-26 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Oct-25 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Oct-22 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Oct-21 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Oct-20 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Oct-19 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Oct-18 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Oct-15 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Oct-14 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Oct-13 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Oct-12 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Oct-11 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Oct-08 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Oct-07 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Oct-06 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Oct-05 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Oct-04 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Oct-01 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Sep-30 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Sep-29 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Sep-28 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Sep-27 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Sep-24 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Sep-23 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Sep-22 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Sep-21 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Sep-20 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Sep-17 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Sep-16 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Sep-15 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Sep-14 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Sep-13 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Sep-10 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Sep-09 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Sep-08 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Sep-07 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Sep-06 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Sep-03 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Sep-02 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Sep-01 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Aug-31 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Aug-30 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Aug-27 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Aug-26 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Aug-25 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Aug-24 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Aug-23 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Aug-20 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Aug-19 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Aug-18 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Aug-17 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Aug-16 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Aug-13 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Aug-12 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Aug-11 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Aug-10 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Aug-09 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Aug-06 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Aug-05 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Aug-04 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Aug-03 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Aug-02 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Jul-30 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Jul-29 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Jul-28 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Jul-27 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Jul-26 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Jul-23 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Jul-22 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Jul-21 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Jul-20 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Jul-19 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Jul-16 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Jul-15 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Jul-14 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Jul-13 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Jul-12 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Jul-09 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Jul-08 Thu 4.53 4.53 4.53 4.53 0 ###
2004-Jul-07 Wed 4.53 4.53 4.53 4.53 0 ###
2004-Jul-06 Tue 4.53 4.53 4.53 4.53 0 ###
2004-Jul-05 Mon 4.53 4.53 4.53 4.53 0 ###
2004-Jul-02 Fri 4.44 4.53 4.41 4.53 18,030,927 80,598,243 ### ### ###
2004-Jul-01 Thu 4.41 4.45 4.41 4.42 ### ### 0.3
2004-Jun-30 Wed ### 4.42 ### 4.41 13,027,374 ### 65.7 65.7 ###
2004-Jun-29 Tue ### 4.43 ### ### 20,127,225 ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### ### ### 0.0
2004-Jun-25 Fri 4.45 4.47 ### ### 16.8 16.8 0.0
2004-Jun-24 Thu 4.46 4.47 4.45 4.45 32.4 32.4 0.3
2004-Jun-23 Wed 4.45 4.48 4.45 4.45 71.5 71.5 0.3
2004-Jun-22 Tue 4.44 4.45 4.42 4.44 3,789,041 ### ### ### 0.3
2004-Jun-21 Mon 4.47 4.47 4.41 4.45 26.8 26.8 0.3
2004-Jun-18 Fri 4.49 4.52 4.47 4.47 11,979,777 ### 29.2 29.2 ###
2004-Jun-17 Thu ### 4.49 ### 4.48 23,515,849 52,793,081 87.9 87.9 ###
2004-Jun-16 Wed 4.29 ### 4.29 ### 21,074,658 45,205,141 ### ### 0.0
2004-Jun-15 Tue ### ### 4.26 4.27 9,421,085 ### 31.6 31.6 ###
2004-Jun-14 Mon 4.29 ### 4.28 ### ### ### 0.0
2004-Jun-11 Fri 4.29 ### 4.28 ### ### ### 0.0
2004-Jun-10 Thu 4.25 4.29 4.24 4.28 5,507,540 23,489,658 76.9 76.9 0.3
2004-Jun-09 Wed 4.29 ### 4.25 4.26 31.0 31.0 0.3
2004-Jun-08 Tue ### ### 4.29 ### 8,196,740 ### 74.8 74.8 0.0
2004-Jun-07 Mon 4.27 ### 4.26 4.29 7,937,628 16,907,147 77.3 77.3 ###
2004-Jun-04 Fri 4.27 4.28 4.27 4.27 5,083,770 ### 72.3 72.3 ###
2004-Jun-03 Thu 4.28 4.28 4.25 4.27 ### ### ###
2004-Jun-02 Wed 4.25 4.28 4.25 4.28 74.1 74.1 0.3
2004-Jun-01 Tue 4.27 4.27 4.24 4.25 5,078,846 21,610,489 ### ### ###
2004-May-31 Mon 4.28 4.28 4.25 4.27 4,589,027 ### ### ### ###
2004-May-28 Fri 4.28 4.29 4.26 4.26 21.9 21.9 0.3
2004-May-27 Thu 4.26 4.29 4.25 4.27 6,829,145 29,160,449 65.7 65.7 ###
2004-May-26 Wed 4.2 4.26 4.2 4.23 10,475,683 ### ### ### 0.3
2004-May-25 Tue 4.22 4.22 ### ### 28.6 28.6 0.0
2004-May-24 Mon 4.24 4.25 4.22 4.24 76.7 76.7 0.3
2004-May-21 Fri 4.24 4.28 4.24 4.26 10,021,680 42,692,356 ### ### 0.3
2004-May-20 Thu 4.26 4.26 4.22 4.24 3,745,957 15,882,857 ### ### 0.3
2004-May-19 Wed 4.26 4.27 4.24 4.26 74.0 74.0 0.3
2004-May-18 Tue 4.24 4.26 4.21 4.26 ### ### 0.3
2004-May-17 Mon 4.2 4.23 ### 4.22 2,757,672 5,832,476 80.4 80.4 ###
2004-May-14 Fri 4.21 4.21 ### ### 5,036,448 10,601,723 30.1 30.1 0.0
2004-May-13 Thu 4.21 4.22 ### 4.21 7,647,071 ### 75.5 75.5 ###
2004-May-12 Wed 4.23 4.23 4.21 4.21 6,470,971 ### ### ### ###
2004-May-11 Tue 4.2 4.26 ### 4.24 9,592,381 20,431,771 79.5 79.5 0.3
2004-May-10 Mon 4.24 4.24 ### 4.21 8,831,986 ### 40.3 40.3 ###
2004-May-07 Fri 4.22 4.28 4.22 4.25 ### ### ###
2004-May-06 Thu ### 4.25 ### 4.25 ### ### ###
2004-May-05 Wed ### 4.21 ### ### 83.8 83.8 0.0
2004-May-04 Tue ### ### ### ### 6,736,129 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 7,005,986 0 82.2 82.2 0.0
2004-Apr-30 Fri ### ### ### ### 13,430,623 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 12,585,721 0 80.9 80.9 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### 38,960,682 0 29.6 29.6 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 4.25 ### ### ### 5.4 5.4 0.0
2004-Apr-20 Tue 3.57 3.57 3.54 3.55 3,720,477 ### ### ### ###
2004-Apr-19 Mon 3.58 3.59 3.56 3.57 1,627,429 5,818,058 35.1 35.1 0.3
2004-Apr-16 Fri 3.56 3.57 3.55 3.57 6,534,056 ### 72.7 72.7 0.3
2004-Apr-15 Thu 3.56 3.59 3.55 3.55 9,524,821 ### 38.4 38.4 ###
2004-Apr-14 Wed 3.55 3.57 3.54 3.56 7,012,053 24,927,848 ### ### 0.3
2004-Apr-13 Tue 3.58 3.58 3.55 3.55 30.0 30.0 ###
2004-Apr-08 Thu 3.58 ### 3.56 3.58 ### ### 0.3
2004-Apr-07 Wed ### ### 3.56 3.58 4,640,525 ### 32.7 32.7 0.3
2004-Apr-06 Tue ### ### 3.58 ### 8,464,979 ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 5,263,520 0 ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### 3.7 ### ### 8,458,776 ### 75.0 75.0 0.0
2004-Mar-31 Wed ### ### ### ### 10,840,855 0 75.0 75.0 0.0
2004-Mar-30 Tue ### ### ### ### 74.5 74.5 0.0
2004-Mar-29 Mon ### ### ### ### 19.0 19.0 0.0
2004-Mar-26 Fri ### 3.7 ### ### ### ### 0.0
2004-Mar-25 Thu ### 3.7 ### ### 3,112,277 ### 73.2 73.2 0.0
2004-Mar-24 Wed ### 3.7 ### ### 4,646,945 8,596,848 ### ### 0.0
2004-Mar-23 Tue ### 3.7 ### 3.7 4,791,976 8,865,155 75.5 75.5 0.3
2004-Mar-22 Mon ### ### ### ### 2,519,924 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 28.4 28.4 0.0
2004-Mar-18 Thu 3.71 3.71 ### ### 20.5 20.5 0.0
2004-Mar-17 Wed ### 3.71 ### ### 5,647,121 ### ### ### 0.0
2004-Mar-16 Tue ### ### ### ### 10,420,452 0 78.7 78.7 0.0
2004-Mar-15 Mon ### ### ### ### 7,292,944 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### 3.59 ### 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### 12,207,071 0 17.3 17.3 0.0
2004-Mar-09 Tue ### 3.72 ### 3.71 ### ### ###
2004-Mar-08 Mon ### 3.71 ### ### ### ### 0.0
2004-Mar-05 Fri 4.53 4.53 4.53 4.53 0 ###
2004-Mar-04 Thu 3.58 ### 3.57 ### 4,515,179 ### 72.7 72.7 0.0
2004-Mar-03 Wed 3.56 ### 3.56 3.57 ### ### 0.3
2004-Mar-02 Tue 3.55 3.57 3.54 3.56 74.3 74.3 0.3
2004-Mar-01 Mon 3.55 3.55 3.53 3.54 32.7 32.7 0.3
2004-Feb-27 Fri 3.56 3.56 3.53 3.54 8,175,274 28,981,346 ### ### 0.3
2004-Feb-26 Thu 3.54 3.56 3.53 3.56 4,252,889 ### 77.0 77.0 0.3
2004-Feb-25 Wed 3.53 3.54 3.52 3.54 ### ### 0.3
2004-Feb-24 Tue 3.53 3.54 3.53 3.53 71.2 71.2 0.3
2004-Feb-23 Mon 3.55 3.55 3.53 3.54 5,475,348 ### ### ### 0.3
2004-Feb-20 Fri 3.56 3.56 3.55 3.55 34.6 34.6 ###
2004-Feb-19 Thu 3.55 3.56 3.54 3.55 2,233,086 7,927,455 ### ### ###
2004-Feb-18 Wed 3.51 3.55 3.51 3.54 ### ### 0.3
2004-Feb-17 Tue 3.53 3.53 3.5 3.5 24.1 24.1 0.3
2004-Feb-16 Mon 3.53 3.53 3.52 3.52 31.3 31.3 ###
2004-Feb-13 Fri 3.52 3.55 3.51 3.53 ### ### 0.3
2004-Feb-12 Thu 3.52 3.55 3.52 3.55 5,482,376 ### 71.2 71.2 ###
2004-Feb-11 Wed 3.48 3.51 3.48 3.51 8,633,275 ### 75.4 75.4 ###
2004-Feb-10 Tue 3.52 3.54 3.48 3.48 22.5 22.5 0.2
2004-Feb-09 Mon ### ### ### ### 3,374,682 0 ### ### 0.0
2004-Feb-06 Fri ### ### ### ### 66.1 66.1 0.0
2004-Feb-05 Thu ### ### ### ### ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 5,133,051 0 ### ### 0.0
2004-Feb-03 Tue 3.57 ### 3.57 3.59 3,882,579 ### ### ### ###
2004-Feb-02 Mon 3.55 3.57 3.54 3.56 3,548,249 12,614,025 74.1 74.1 0.3
2004-Jan-30 Fri 3.55 3.57 3.53 3.53 5,796,329 ### ### ### 0.3
2004-Jan-29 Thu 3.54 3.55 3.53 3.54 7,464,826 26,425,484 71.9 71.9 0.3
2004-Jan-28 Wed 3.59 3.59 3.54 3.56 13,597,357 48,474,577 ### ### 0.3
2004-Jan-27 Tue ### ### 3.59 ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jan-22 Thu ### ### 3.59 ### 3,275,472 5,879,472 30.9 30.9 0.0
2004-Jan-21 Wed 3.59 ### 3.58 ### 3,544,171 ### 71.1 71.1 0.0
2004-Jan-20 Tue 3.58 ### 3.56 3.59 6,651,459 ### ### ### ###
2004-Jan-19 Mon ### ### 3.57 3.57 31.9 31.9 0.3
2004-Jan-16 Fri ### ### 3.58 3.59 4,968,128 8,892,949 ### ### ###
2004-Jan-15 Thu ### ### ### ### 28.2 28.2 0.0
2004-Jan-14 Wed ### ### ### ### ### ### 0.0
2004-Jan-13 Tue ### ### ### ### 9,820,849 0 75.0 75.0 0.0
2004-Jan-12 Mon ### ### 3.59 ### ### ### 0.0
2004-Jan-09 Fri 3.57 ### 3.57 ### 6,876,353 ### ### ### 0.0
2004-Jan-08 Thu 3.57 3.59 3.57 3.57 ### ### 0.3
2004-Jan-07 Wed 3.56 3.58 3.56 3.57 ### ### 0.3
2004-Jan-06 Tue 3.55 3.56 3.54 3.56 7,071,842 ### 68.0 68.0 0.3
2004-Jan-05 Mon 3.55 3.56 3.53 3.54 2,337,346 ### 36.9 36.9 0.3
2004-Jan-02 Fri 3.55 3.56 3.55 3.55 ### ### ###
2003-Dec-31 Wed 3.55 3.56 3.55 3.56 1,507,043 ### 69.9 69.9 0.3
2003-Dec-30 Tue 3.56 3.56 3.54 3.55 ### ### ###
2003-Dec-29 Mon 3.55 3.55 3.54 3.55 ### ### ###
2003-Dec-24 Wed 3.56 3.56 3.53 3.54 ### ### 0.3
2003-Dec-23 Tue 3.54 3.56 3.53 3.55 2,120,021 7,515,474 68.0 68.0 ###
2003-Dec-22 Mon 3.54 3.55 3.52 3.52 27.8 27.8 ###
2003-Dec-19 Fri 3.54 3.57 3.52 3.52 6,206,144 22,000,780 ### ### ###
2003-Dec-18 Thu 3.51 3.53 3.48 3.53 81.1 81.1 0.3
2003-Dec-17 Wed 3.47 3.5 3.46 3.49 ### ### ###
2003-Dec-16 Tue 3.42 3.45 3.42 3.44 3,049,584 10,475,321 76.0 76.0 0.2
2003-Dec-15 Mon 3.46 3.46 3.42 3.42 3,723,771 12,809,772 ### ### 0.2
2003-Dec-12 Fri 3.45 3.46 3.42 3.42 27.5 27.5 0.2
2003-Dec-11 Thu 3.45 3.45 3.42 3.43 9,789,082 ### ### ### 0.2
2003-Dec-10 Wed 3.46 3.5 3.46 3.46 75.6 75.6 0.2
2003-Dec-09 Tue 3.49 3.5 3.46 3.46 5,094,478 17,728,783 30.7 30.7 0.2
2003-Dec-08 Mon 3.46 3.5 3.46 3.49 ### ### ###
2003-Dec-05 Fri 3.45 3.47 3.43 3.46 2,842,583 ### ### ### 0.2
2003-Dec-04 Thu 3.46 3.48 3.45 3.45 7,823,073 27,106,947 31.5 31.5 ###
2003-Dec-03 Wed 3.41 3.47 3.4 3.46 4,548,825 ### 81.0 81.0 0.2
2003-Dec-02 Tue 3.41 3.42 ### 3.41 ### ### ###
2003-Dec-01 Mon 3.42 3.43 3.4 3.42 ### ### 0.2
2003-Nov-28 Fri 3.43 3.44 3.41 3.43 ### ### 0.2
2003-Nov-27 Thu 3.42 3.43 3.4 3.42 67.7 67.7 0.2
2003-Nov-26 Wed 3.44 3.45 3.4 3.4 2,986,543 ### ### ### 0.2
2003-Nov-25 Tue 3.43 3.45 3.41 3.45 ### ### ###
2003-Nov-24 Mon 3.41 3.44 3.41 3.42 3,181,944 10,898,158 ### ### 0.2
2003-Nov-21 Fri 3.4 3.41 ### 3.4 ### ### 0.2
2003-Nov-20 Thu 3.42 3.44 3.4 3.41 34.5 34.5 ###
2003-Nov-19 Wed ### 3.42 ### 3.42 ### ### 0.2
2003-Nov-18 Tue ### ### ### ### 82.7 82.7 0.0
2003-Nov-17 Mon ### ### ### ### 80.8 80.8 0.0
2003-Nov-14 Fri ### ### ### ### 2,831,754 0 ### ### 0.0
2003-Nov-13 Thu 3.29 ### 3.27 ### 74.9 74.9 0.0
2003-Nov-12 Wed 3.28 3.28 3.24 3.26 34.1 34.1 0.2
2003-Nov-11 Tue ### ### 3.27 3.27 ### ### ###
2003-Nov-10 Mon ### ### ### ### ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### 76.4 76.4 0.0
2003-Nov-05 Wed ### ### 3.28 ### 9,792,076 ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 3,786,823 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 5,760,345 0 34.3 34.3 0.0
2003-Oct-30 Thu ### ### ### ### 29.9 29.9 0.0
2003-Oct-29 Wed 3.41 3.41 ### ### 3,947,670 6,730,777 ### ### 0.0
2003-Oct-28 Tue 3.42 3.42 ### ### 3,551,082 6,072,350 ### ### 0.0
2003-Oct-27 Mon 3.45 3.46 3.41 3.43 5,023,226 17,254,781 39.5 39.5 0.2
2003-Oct-24 Fri 3.48 3.48 3.44 3.45 1,836,471 6,354,189 32.7 32.7 ###
2003-Oct-23 Thu 3.44 3.48 3.44 3.47 9,079,549 ### ### ### 0.2
2003-Oct-22 Wed 3.48 3.5 3.46 3.46 3,211,222 11,175,052 ### ### 0.2
2003-Oct-21 Tue 3.44 3.47 3.43 3.47 76.6 76.6 0.2
2003-Oct-20 Mon 3.45 3.45 3.41 3.44 6,948,945 23,834,881 ### ### 0.2
2003-Oct-17 Fri 3.45 3.45 3.43 3.43 3,386,870 ### 27.3 27.3 0.2
2003-Oct-16 Thu 3.44 3.46 3.43 3.44 7,134,923 ### 68.6 68.6 0.2
2003-Oct-15 Wed 3.44 3.46 3.43 3.46 4,247,049 14,631,083 74.9 74.9 0.2
2003-Oct-14 Tue 3.47 3.47 3.41 3.42 6,623,623 ### ### ### 0.2
2003-Oct-13 Mon 3.47 3.49 3.44 3.49 4,945,782 ### 70.0 70.0 ###
2003-Oct-10 Fri 3.44 3.46 3.42 3.46 ### ### 0.2
2003-Oct-09 Thu ### 3.42 ### 3.42 6,515,758 11,141,946 75.4 75.4 0.2
2003-Oct-08 Wed ### ### ### ### 8,329,123 0 78.3 78.3 0.0
2003-Oct-07 Tue ### ### 3.27 ### ### ### 0.0
2003-Oct-06 Mon ### ### 3.27 3.27 19.4 19.4 ###
2003-Oct-03 Fri ### ### ### ### 3,975,077 0 ### ### 0.0
2003-Oct-02 Thu 3.28 ### 3.28 ### 12,462,859 20,439,088 78.3 78.3 0.0
2003-Oct-01 Wed 3.28 3.28 3.26 3.28 71.0 71.0 0.2
2003-Sep-30 Tue 3.29 3.29 3.27 3.27 ### ### ###
2003-Sep-29 Mon 3.29 ### 3.28 3.29 70.9 70.9 ###
2003-Sep-26 Fri 3.26 3.29 3.26 3.29 8,065,129 ### ### ### ###
2003-Sep-25 Thu 3.27 3.28 3.25 3.27 7,056,141 ### ### ### ###
2003-Sep-24 Wed 3.26 3.28 3.26 3.27 ### ### ###
2003-Sep-23 Tue 3.28 3.28 3.25 3.26 36.2 36.2 0.2
2003-Sep-22 Mon ### ### 3.28 3.28 ### ### 0.2
2003-Sep-19 Fri ### ### ### ### 64.3 64.3 0.0
2003-Sep-18 Thu ### ### 3.29 ### 6,748,673 ### 30.0 30.0 0.0
2003-Sep-17 Wed ### ### ### ### 76.7 76.7 0.0
2003-Sep-16 Tue ### ### ### ### 32.4 32.4 0.0
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 2,700,952 0 30.1 30.1 0.0
2003-Sep-11 Thu ### ### ### ### 4,526,751 0 ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
2003-Sep-09 Tue ### ### ### ### 3,039,446 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### 5,437,356 0 ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 32.3 32.3 0.0
2003-Sep-04 Thu ### ### ### ### ### ### 0.0
2003-Sep-03 Wed 3.26 ### 3.25 3.28 ### ### 0.2
2003-Sep-02 Tue 3.29 3.29 3.22 3.25 ### ### 0.2
2003-Sep-01 Mon ### ### 3.27 ### 5,356,887 ### ### ### 0.0
2003-Aug-29 Fri ### ### 3.29 ### ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 10,619,528 0 30.5 30.5 0.0
2003-Aug-27 Wed ### ### ### ### 13,722,586 0 ### ### 0.0
2003-Aug-26 Tue 3.4 3.4 ### ### ### ### 0.0
2003-Aug-25 Mon 3.41 3.42 ### ### 4,434,283 7,582,623 27.7 27.7 0.0
2003-Aug-22 Fri 3.45 3.45 3.41 3.42 6,066,645 ### ### ### 0.2
2003-Aug-21 Thu 3.43 3.45 3.43 3.45 75.7 75.7 ###
2003-Aug-20 Wed 3.44 3.45 3.43 3.44 ### ### 0.2
2003-Aug-19 Tue 3.47 3.48 3.43 3.43 9,284,858 32,079,184 ### ### 0.2
2003-Aug-18 Mon 3.46 3.47 3.45 3.47 ### ### 0.2
2003-Aug-15 Fri 3.47 3.48 3.45 3.46 9,149,384 ### ### ### 0.2
2003-Aug-14 Thu 3.59 ### 3.57 3.58 5,250,982 ### 31.8 31.8 0.3
2003-Aug-13 Wed 3.55 ### 3.54 ### 78.0 78.0 0.0
2003-Aug-12 Tue 3.55 3.56 3.53 3.54 3,925,074 13,914,387 32.4 32.4 0.3
2003-Aug-11 Mon 3.54 3.55 3.52 3.54 4,982,182 ### ### ### 0.3
2003-Aug-08 Fri 3.55 3.56 3.53 3.54 1,924,822 ### ### ### 0.3
2003-Aug-07 Thu 3.52 3.54 3.51 3.53 5,310,889 18,720,883 ### ### 0.3
2003-Aug-06 Wed 3.5 3.51 3.49 3.51 4,319,925 ### ### ### ###
2003-Aug-05 Tue 3.55 3.55 3.52 3.52 4,437,477 15,686,481 25.4 25.4 ###
2003-Aug-04 Mon 3.58 3.58 3.55 3.56 931,647 3,321,321 ### ### 0.3
2003-Aug-01 Fri 3.58 3.58 3.55 3.58 5,588,371 19,922,542 65.4 65.4 0.3
2003-Jul-31 Thu 3.55 3.57 3.54 3.57 4,737,456 16,841,656 67.8 67.8 0.3
2003-Jul-30 Wed 3.54 3.54 3.5 3.53 7,382,557 ### 29.4 29.4 0.3
2003-Jul-29 Tue 3.53 3.55 3.52 3.54 5,581,923 ### 70.6 70.6 0.3
2003-Jul-28 Mon 3.57 3.57 3.53 3.55 24.7 24.7 ###
2003-Jul-25 Fri 3.55 3.56 3.53 3.55 ### ### ###
2003-Jul-24 Thu 3.56 3.56 3.53 3.56 69.0 69.0 0.3
2003-Jul-23 Wed 3.58 3.59 3.54 3.55 5,533,182 ### 21.6 21.6 ###
2003-Jul-22 Tue 3.58 3.59 3.55 3.57 ### ### 0.3
2003-Jul-21 Mon ### ### 3.57 3.59 5,472,729 9,768,821 ### ### ###
2003-Jul-18 Fri 3.59 ### 3.58 ### 9,039,955 ### 68.9 68.9 0.0
2003-Jul-17 Thu 3.57 ### 3.57 ### 8,396,271 14,987,343 ### ### 0.0
2003-Jul-16 Wed 3.59 ### 3.55 ### 8,117,551 14,408,653 65.3 65.3 0.0
2003-Jul-15 Tue ### ### 3.56 ### 68.6 68.6 0.0
2003-Jul-14 Mon 3.55 ### 3.54 3.59 ### ### ###
2003-Jul-11 Fri 3.48 3.52 3.47 3.52 ### ### ###
2003-Jul-10 Thu 3.48 3.5 3.45 3.47 28.2 28.2 0.2
2003-Jul-09 Wed 3.41 3.5 3.4 3.47 3,307,822 11,411,985 ### ### 0.2
2003-Jul-08 Tue 3.48 3.48 3.41 3.44 11,049,045 ### ### ### 0.2
2003-Jul-07 Mon 3.5 3.52 3.44 3.45 17.4 17.4 ###
2003-Jul-04 Fri 3.49 3.5 3.46 3.5 4,930,876 17,159,448 ### ### 0.3
2003-Jul-03 Thu 3.5 3.51 3.48 3.49 28.9 28.9 ###
2003-Jul-02 Wed 3.47 3.48 3.44 3.47 5,415,458 18,737,484 ### ### 0.2
2003-Jul-01 Tue 3.48 3.48 3.41 3.47 ### ### 0.2
2003-Jun-30 Mon 3.53 3.55 3.43 3.45 ### ### ###
2003-Jun-27 Fri 3.48 3.54 3.46 3.53 79.2 79.2 0.3
2003-Jun-25 Wed 3.55 3.55 3.49 3.5 10,139,081 ### 23.1 23.1 0.3
2003-Jun-24 Tue 3.59 3.59 3.53 3.56 ### ### 0.3
2003-Jun-23 Mon 3.58 ### 3.57 3.58 3,217,623 5,743,457 72.4 72.4 0.3
2003-Jun-20 Fri 3.59 ### 3.58 3.59 ### ### ###
2003-Jun-19 Thu 3.59 ### 3.58 3.59 ### ### ###
2003-Jun-18 Wed ### ### 3.57 3.58 5,587,184 9,973,123 28.6 28.6 0.3
2003-Jun-17 Tue 3.58 ### 3.57 ### 10,129,383 18,080,948 76.4 76.4 0.0
2003-Jun-16 Mon 3.54 3.58 3.53 3.56 5,439,988 19,339,157 67.7 67.7 0.3
2003-Jun-13 Fri 3.54 3.56 3.52 3.54 ### ### 0.3
2003-Jun-12 Thu 3.5 3.54 3.49 3.53 8,068,884 28,362,127 ### ### 0.3
2003-Jun-11 Wed 3.49 3.5 3.47 3.49 9,237,745 32,193,541 75.5 75.5 ###
2003-Jun-10 Tue 3.52 3.52 3.43 3.47 ### ### 0.2
2003-Jun-06 Fri 3.56 3.56 3.51 3.52 20.0 20.0 ###
2003-Jun-05 Thu ### ### 3.55 3.56 20.7 20.7 0.3
2003-Jun-04 Wed ### ### ### ### 4,798,345 0 28.3 28.3 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 25.0 25.0 0.0
2003-May-30 Fri ### ### ### ### 6,742,073 0 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 8,864,041 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 0 0.0
2003-May-27 Tue ### ### ### ### 24.3 24.3 0.0
2003-May-26 Mon ### ### ### ### 3,512,920 0 74.6 74.6 0.0
2003-May-23 Fri ### ### ### ### ### ### 0.0
2003-May-22 Thu ### ### 3.59 ### 74.7 74.7 0.0
2003-May-21 Wed 3.55 3.59 3.54 3.59 7,924,576 ### ### ### ###
2003-May-20 Tue 3.51 3.57 3.51 3.55 3,155,986 ### 82.9 82.9 ###
2003-May-19 Mon 3.5 3.53 3.5 3.5 3,096,286 10,883,445 ### ### 0.3
2003-May-16 Fri 3.51 3.51 3.49 3.5 3,131,056 ### 28.9 28.9 0.3
2003-May-15 Thu 3.54 3.54 3.5 3.51 10,186,186 35,855,374 26.4 26.4 ###
2003-May-14 Wed 3.51 3.54 3.5 3.53 78.6 78.6 0.3
2003-May-13 Tue 3.48 3.51 3.46 3.5 7,240,949 ### 78.9 78.9 0.3
2003-May-12 Mon 3.47 3.49 3.46 3.48 1,445,875 ### ### ### 0.2
2003-May-09 Fri 3.46 3.48 3.45 3.46 ### ### 0.2
2003-May-08 Thu 3.45 3.47 3.44 3.46 4,114,743 ### ### ### 0.2
2003-May-07 Wed 3.45 3.46 3.44 3.45 3,672,476 12,670,042 70.6 70.6 ###
2003-May-06 Tue 3.46 3.46 3.44 3.44 3,874,288 ### ### ### 0.2
2003-May-05 Mon 3.47 3.48 3.45 3.47 1,308,988 4,535,643 71.2 71.2 0.2
2003-May-02 Fri 3.47 3.48 3.44 3.47 ### ### 0.2
2003-May-01 Thu 3.45 3.47 3.44 3.46 71.8 71.8 0.2
2003-Apr-30 Wed 3.46 3.46 3.43 3.43 7,943,629 ### ### ### 0.2
2003-Apr-29 Tue 3.47 3.48 3.44 3.46 7,206,924 24,935,957 ### ### 0.2
2003-Apr-28 Mon 3.46 3.47 3.45 3.46 ### ### 0.2
2003-Apr-24 Thu 3.49 3.49 3.46 3.47 ### ### 0.2
2003-Apr-23 Wed 3.51 3.53 3.51 3.52 2,603,988 ### ### ### ###
2003-Apr-22 Tue 3.47 3.51 3.47 3.5 ### ### 0.3
2003-Apr-17 Thu 3.46 3.48 3.46 3.47 2,573,844 ### ### ### 0.2
2003-Apr-16 Wed 3.5 3.5 3.46 3.46 7,286,528 ### ### ### 0.2
2003-Apr-15 Tue 3.49 3.53 3.49 3.5 ### ### 0.3
2003-Apr-14 Mon 3.51 3.51 3.48 3.49 27.3 27.3 ###
2003-Apr-11 Fri 3.53 3.54 3.51 3.52 2,234,246 ### 24.6 24.6 ###
2003-Apr-10 Thu 3.45 3.54 3.45 3.52 84.0 84.0 ###
2003-Apr-09 Wed 3.49 3.49 3.46 3.47 28.1 28.1 0.2
2003-Apr-08 Tue 3.48 3.5 3.46 3.5 8,946,680 31,134,446 ### ### 0.3
2003-Apr-07 Mon 3.43 3.48 3.43 3.48 9,237,477 31,915,483 ### ### 0.2
2003-Apr-04 Fri ### 3.42 ### 3.42 ### ### 0.2
2003-Apr-03 Thu ### 3.4 ### ### ### ### 0.0
2003-Apr-02 Wed ### ### ### ### 8,358,229 0 26.4 26.4 0.0
2003-Apr-01 Tue 3.43 3.44 ### ### 4,343,188 7,470,283 ### ### 0.0
2003-Mar-31 Mon 3.46 3.48 3.41 3.41 26,028,224 ### ### ### ###
2003-Mar-28 Fri 3.5 3.5 3.44 3.44 9,922,925 34,432,549 ### ### 0.2
2003-Mar-27 Thu 3.46 3.46 3.42 3.44 8,709,586 29,960,975 ### ### 0.2
2003-Mar-26 Wed 3.43 3.46 3.42 3.46 9,770,152 33,609,322 ### ### 0.2
2003-Mar-25 Tue ### 3.47 ### 3.46 4,436,486 ### 88.0 88.0 0.2
2003-Mar-24 Mon ### 3.42 ### 3.4 7,258,941 12,412,789 83.2 83.2 0.2
2003-Mar-21 Fri ### ### ### ### ### ### 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 73.3 73.3 0.0
2003-Mar-18 Tue ### ### 3.27 ### 9,825,059 16,063,971 13.8 13.8 0.0
2003-Mar-17 Mon ### ### 3.25 3.28 ### ### 0.2
2003-Mar-14 Fri ### ### 3.27 3.29 ### ### ###
2003-Mar-13 Thu ### ### 3.29 ### 10,110,027 ### ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 2,047,475 0 37.5 37.5 0.0
2003-Mar-11 Tue ### ### ### ### 83.4 83.4 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri ### ### ### ### 3,489,378 0 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed 3.26 ### 3.26 ### 85.1 85.1 0.0
2003-Mar-04 Tue 3.24 3.28 3.24 3.27 81.7 81.7 ###
2003-Mar-03 Mon 3.24 3.27 3.23 3.24 74.9 74.9 ###
2003-Feb-28 Fri 3.27 3.27 3.23 3.24 25.7 25.7 ###
2003-Feb-27 Thu 3.27 3.27 3.24 3.24 ### ### ###
2003-Feb-26 Wed 3.28 3.29 3.26 3.27 ### ### ###
2003-Feb-25 Tue ### ### 3.27 3.27 6,404,448 10,471,272 32.0 32.0 ###
2003-Feb-24 Mon ### ### ### ### 2,310,386 0 ### ### 0.0
2003-Feb-21 Fri 3.29 ### 3.27 ### 3,519,670 ### 76.6 76.6 0.0
2003-Feb-20 Thu ### ### 3.27 3.27 ### ### ###
2003-Feb-19 Wed ### ### 3.29 ### 73.7 73.7 0.0
2003-Feb-18 Tue 3.28 ### 3.28 ### 81.3 81.3 0.0
2003-Feb-17 Mon 3.25 3.27 3.24 3.26 ### ### 0.2
2003-Feb-14 Fri 3.24 3.26 3.21 3.24 7,602,626 ### 71.9 71.9 ###
2003-Feb-13 Thu 3.28 3.28 3.21 3.23 26.9 26.9 ###
2003-Feb-12 Wed ### ### 3.28 3.29 ### ### ###
2003-Feb-11 Tue ### ### ### ### 6,539,547 0 36.3 36.3 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri 3.45 3.46 3.45 3.45 4,216,170 ### 70.5 70.5 ###
2003-Feb-06 Thu 3.46 3.47 3.44 3.44 ### ### 0.2
2003-Feb-05 Wed 3.48 3.48 3.46 3.46 ### ### 0.2
2003-Feb-04 Tue 3.46 3.48 3.46 3.47 75.5 75.5 0.2
2003-Feb-03 Mon 3.47 3.47 3.45 3.46 2,318,174 8,020,882 ### ### 0.2
2003-Jan-31 Fri 3.48 3.48 3.46 3.46 4,458,484 ### 24.9 24.9 0.2
2003-Jan-30 Thu 3.47 3.49 3.47 3.49 2,209,325 7,688,451 75.0 75.0 ###
2003-Jan-29 Wed 3.46 3.5 3.45 3.47 ### ### 0.2
2003-Jan-28 Tue 3.46 3.46 3.42 3.45 40.5 40.5 ###
2003-Jan-24 Fri 3.49 3.49 3.45 3.46 7,379,023 ### ### ### 0.2
2003-Jan-23 Thu 3.51 3.52 3.49 3.49 ### ### ###
2003-Jan-22 Wed 3.54 3.54 3.5 3.51 4,269,751 15,029,523 ### ### ###
2003-Jan-21 Tue 3.53 3.55 3.52 3.54 11,804,758 ### ### ### 0.3
2003-Jan-20 Mon 3.49 3.53 3.49 3.53 80.5 80.5 0.3
2003-Jan-17 Fri 3.48 3.5 3.48 3.48 ### ### 0.2
2003-Jan-16 Thu 3.49 3.5 3.48 3.49 3,414,542 11,916,751 ### ### ###
2003-Jan-15 Wed 3.5 3.5 3.48 3.49 7,395,059 25,808,755 ### ### ###
2003-Jan-14 Tue 3.5 3.5 3.49 3.49 3,122,284 10,912,382 26.2 26.2 ###
2003-Jan-13 Mon 3.53 3.54 3.49 3.5 8,402,527 29,534,882 20.2 20.2 0.3
2003-Jan-10 Fri 3.54 3.55 3.53 3.53 5,994,882 21,221,882 32.8 32.8 0.3
2003-Jan-09 Thu 3.55 3.57 3.54 3.56 5,104,458 18,146,348 71.1 71.1 0.3
2003-Jan-08 Wed 3.53 3.56 3.53 3.55 ### ### ###
2003-Jan-07 Tue 3.53 3.53 3.51 3.53 ### ### 0.3
2003-Jan-06 Mon 3.54 3.54 3.51 3.53 ### ### 0.3
2003-Jan-03 Fri 3.48 3.52 3.48 3.52 1,127,658 ### ### ### ###
2003-Jan-02 Thu 3.47 3.48 3.46 3.48 ### ### 0.2
2002-Dec-31 Tue 3.46 3.47 3.46 3.47 ### ### 0.2
2002-Dec-30 Mon 3.47 3.47 3.45 3.45 1,510,445 ### 25.9 25.9 ###
2002-Dec-27 Fri 3.47 3.48 3.47 3.47 70.7 70.7 0.2
2002-Dec-24 Tue 3.47 3.48 3.46 3.48 75.8 75.8 0.2
2002-Dec-23 Mon 3.47 3.47 3.45 3.46 25.9 25.9 0.2
2002-Dec-20 Fri 3.47 3.47 3.45 3.46 2,569,553 8,890,653 23.2 23.2 0.2
2002-Dec-19 Thu 3.46 3.47 3.45 3.47 11,456,370 39,639,040 ### ### 0.2
2002-Dec-18 Wed 3.46 3.46 3.44 3.45 30.4 30.4 ###
2002-Dec-17 Tue 3.47 3.47 3.45 3.46 7,916,659 27,391,640 29.9 29.9 0.2
2002-Dec-16 Mon 3.47 3.48 3.46 3.48 ### ### 0.2
2002-Dec-13 Fri 3.46 3.48 3.45 3.48 ### ### 0.2
2002-Dec-12 Thu 3.49 3.5 3.46 3.46 ### ### 0.2
2002-Dec-11 Wed 3.47 3.49 3.46 3.49 13,934,442 48,422,185 ### ### ###
2002-Dec-10 Tue 3.46 3.47 3.46 3.47 14,962,941 ### ### ### 0.2
2002-Dec-09 Mon 3.45 3.47 3.45 3.46 ### ### 0.2
2002-Dec-06 Fri 3.44 3.44 3.42 3.44 72.8 72.8 0.2
2002-Dec-05 Thu 3.44 3.45 3.43 3.44 2,648,648 9,111,349 ### ### 0.2
2002-Dec-04 Wed 3.46 3.46 3.42 3.43 6,554,151 22,546,279 ### ### 0.2
2002-Dec-03 Tue 3.47 3.47 3.45 3.46 30.1 30.1 0.2
2002-Dec-02 Mon 3.46 3.47 3.45 3.47 4,162,545 ### ### ### 0.2
2002-Nov-29 Fri 3.47 3.48 3.46 3.46 6,549,041 22,725,172 ### ### 0.2
2002-Nov-28 Thu 3.48 3.48 3.46 3.46 3,825,627 13,274,925 26.3 26.3 0.2
2002-Nov-27 Wed 3.49 3.49 3.47 3.47 3,295,026 ### 27.4 27.4 0.2
2002-Nov-26 Tue 3.48 3.49 3.48 3.49 ### ### ###
2002-Nov-25 Mon 3.47 3.49 3.47 3.49 ### ### ###
2002-Nov-22 Fri 3.5 3.5 3.47 3.48 14,765,379 51,457,345 27.2 27.2 0.2
2002-Nov-21 Thu 3.49 3.52 3.48 3.5 72.3 72.3 0.3
2002-Nov-20 Wed 3.47 3.5 3.45 3.48 2,684,674 9,329,242 68.9 68.9 0.2
2002-Nov-19 Tue 3.45 3.48 3.45 3.47 5,181,745 17,954,746 ### ### 0.2
2002-Nov-18 Mon 3.43 3.44 3.41 3.44 ### ### 0.2
2002-Nov-15 Fri 3.43 3.43 3.41 3.43 69.7 69.7 0.2
2002-Nov-14 Thu 3.43 3.44 3.42 3.43 3,994,484 13,701,080 75.1 75.1 0.2
2002-Nov-13 Wed 3.41 3.43 3.4 3.43 3,316,443 11,325,652 ### ### 0.2
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 3,106,620 0 42.0 42.0 0.0
2002-Nov-08 Fri ### 3.4 ### ### 7,457,552 ### ### ### 0.0
2002-Nov-07 Thu ### 3.4 ### 3.4 2,820,249 4,794,423 80.6 80.6 0.2
2002-Nov-06 Wed 3.4 3.4 ### ### 32.2 32.2 0.0
2002-Nov-05 Tue 3.4 3.41 ### ### 25.1 25.1 0.0
2002-Nov-04 Mon ### 3.41 ### 3.4 1,671,887 ### 72.0 72.0 0.2
2002-Nov-01 Fri 3.4 3.41 ### ### ### ### 0.0
2002-Oct-31 Thu ### 3.4 ### 3.4 8,282,774 ### 75.3 75.3 0.2
2002-Oct-30 Wed 3.41 3.42 ### ### ### ### 0.0
2002-Oct-29 Tue 3.41 3.42 ### 3.4 4,816,029 ### 31.7 31.7 0.2
2002-Oct-28 Mon 3.4 3.41 3.4 3.4 73.4 73.4 0.2
2002-Oct-25 Fri ### 3.41 ### 3.4 4,646,959 ### 72.0 72.0 0.2
2002-Oct-24 Thu ### 3.4 ### ### ### ### 0.0
2002-Oct-23 Wed 3.41 3.42 ### ### 5,280,583 ### ### ### 0.0
2002-Oct-22 Tue 3.41 3.42 3.41 3.42 ### ### 0.2
2002-Oct-21 Mon 3.42 3.43 3.41 3.41 2,392,348 ### ### ### ###
2002-Oct-18 Fri 3.43 3.44 3.41 3.42 14,895,549 51,017,255 ### ### 0.2
2002-Oct-17 Thu 3.43 3.44 3.42 3.42 9,799,379 ### ### ### 0.2
2002-Oct-16 Wed 3.43 3.44 3.41 3.43 11,978,675 ### 73.1 73.1 0.2
2002-Oct-15 Tue 3.44 3.45 3.43 3.44 11,280,582 ### ### ### 0.2
2002-Oct-14 Mon 3.45 3.45 3.43 3.44 8,414,149 28,944,672 30.7 30.7 0.2
2002-Oct-11 Fri 3.44 3.45 3.43 3.44 74.5 74.5 0.2
2002-Oct-10 Thu 3.43 3.45 3.43 3.45 16,745,972 57,606,143 74.5 74.5 ###
2002-Oct-09 Wed 3.41 3.43 3.41 3.43 9,704,383 33,188,989 ### ### 0.2
2002-Oct-08 Tue 3.4 3.43 3.4 3.41 7,360,073 25,134,649 ### ### ###
2002-Oct-07 Mon 3.4 3.4 ### ### 4,037,670 ### ### ### 0.0
2002-Oct-04 Fri 3.4 3.41 ### 3.4 17,478,227 29,800,377 ### ### 0.2
2002-Oct-03 Thu ### 3.41 ### 3.41 12,373,880 ### ### ### ###
2002-Oct-02 Wed 3.4 3.4 ### ### ### ### 0.0
2002-Oct-01 Tue ### 3.41 ### 3.4 ### ### 0.2
2002-Sep-30 Mon ### 3.41 ### ### 69.0 69.0 0.0
2002-Sep-27 Fri ### ### ### ### 5,586,144 0 ### ### 0.0
2002-Sep-26 Thu ### ### ### ### 11,121,720 0 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### ### ### 0.0
2002-Sep-24 Tue ### ### ### ### 82.4 82.4 0.0
2002-Sep-23 Mon ### ### ### ### 78.5 78.5 0.0
2002-Sep-20 Fri ### ### ### ### ### ### 0.0
2002-Sep-19 Thu ### ### ### ### 9,914,159 0 37.5 37.5 0.0
2002-Sep-18 Wed ### ### ### ### ### ### 0.0
2002-Sep-17 Tue 3.28 ### 3.28 ### 9,101,672 14,926,742 73.1 73.1 0.0
2002-Sep-16 Mon 3.27 3.29 3.27 3.29 80.6 80.6 ###
2002-Sep-13 Fri 3.27 3.27 3.26 3.27 9,102,452 ### 69.6 69.6 ###
2002-Sep-12 Thu 3.29 3.29 3.26 3.27 9,587,777 ### ### ### ###
2002-Sep-11 Wed 3.29 ### 3.29 ### ### ### 0.0
2002-Sep-10 Tue ### ### 3.28 3.29 3,746,641 ### ### ### ###
2002-Sep-09 Mon ### ### 3.29 ### 5,749,223 9,457,471 ### ### 0.0
2002-Sep-06 Fri 3.28 ### 3.28 ### 5,668,084 9,295,657 ### ### 0.0
2002-Sep-05 Thu 3.28 ### 3.28 ### 11,541,329 18,927,779 ### ### 0.0
2002-Sep-04 Wed 3.27 3.29 3.27 3.28 ### ### 0.2
2002-Sep-03 Tue 3.26 3.27 3.25 3.26 ### ### 0.2
2002-Sep-02 Mon 3.27 3.27 3.27 3.27 0 ###
2002-Aug-30 Fri 3.28 3.28 3.26 3.27 25.8 25.8 ###
2002-Aug-29 Thu 3.28 3.29 3.27 3.27 2,876,020 9,433,345 32.9 32.9 ###
2002-Aug-28 Wed 3.29 3.29 3.27 3.28 ### ### 0.2
2002-Aug-27 Tue ### ### 3.27 3.28 7,921,146 12,951,073 ### ### 0.2
2002-Aug-26 Mon 3.29 ### 3.28 ### 6,076,759 9,965,884 74.9 74.9 0.0
2002-Aug-23 Fri 3.28 3.29 3.27 3.28 72.1 72.1 0.2
2002-Aug-22 Thu 3.29 ### 3.28 3.28 3,359,426 5,509,458 ### ### 0.2
2002-Aug-21 Wed ### ### 3.29 ### 4,928,147 ### ### ### 0.0
2002-Aug-20 Tue ### ### 3.29 ### 29.9 29.9 0.0
2002-Aug-19 Mon ### ### ### ### ### ### 0.0
2002-Aug-16 Fri ### ### ### ### 7,187,878 0 24.2 24.2 0.0
2002-Aug-15 Thu ### ### ### ### 7,498,150 0 22.0 22.0 0.0
2002-Aug-14 Wed ### ### ### ### 73.4 73.4 0.0
2002-Aug-13 Tue ### ### ### ### 2,364,789 0 71.6 71.6 0.0
2002-Aug-12 Mon ### ### ### ### 2,834,326 0 ### ### 0.0
2002-Aug-09 Fri 3.42 3.43 3.41 3.43 ### ### 0.2
2002-Aug-08 Thu 3.4 3.41 3.4 3.41 ### ### ###
2002-Aug-07 Wed ### ### ### ### 73.5 73.5 0.0
2002-Aug-06 Tue ### ### ### ### 8,044,888 0 ### ### 0.0
2002-Aug-05 Mon ### ### ### ### 36.2 36.2 0.0
2002-Aug-02 Fri ### ### ### ### ### ### 0.0
2002-Aug-01 Thu ### ### ### ### 7,525,449 0 23.6 23.6 0.0
2002-Jul-31 Wed ### ### ### ### ### ### 0.0
2002-Jul-30 Tue ### ### ### ### 26.3 26.3 0.0
2002-Jul-29 Mon ### ### ### ### 8,518,073 0 ### ### 0.0
2002-Jul-26 Fri ### 3.4 ### ### ### ### 0.0
2002-Jul-25 Thu ### ### ### ### ### ### 0.0
2002-Jul-24 Wed ### ### ### ### 4,705,581 0 ### ### 0.0
2002-Jul-23 Tue ### ### ### ### 27.7 27.7 0.0
2002-Jul-22 Mon ### ### ### ### 79.7 79.7 0.0
2002-Jul-19 Fri ### ### ### ### 9,656,855 0 38.9 38.9 0.0
2002-Jul-18 Thu ### ### ### ### ### ### 0.0
2002-Jul-17 Wed ### ### ### ### 41.2 41.2 0.0
2002-Jul-16 Tue ### 3.4 ### ### 3,497,247 ### 83.4 83.4 0.0
2002-Jul-15 Mon 3.41 3.42 ### ### 3,125,750 ### ### ### 0.0
2002-Jul-12 Fri 3.41 3.42 3.4 3.41 4,238,857 ### 73.0 73.0 ###
2002-Jul-11 Thu 3.44 3.44 3.41 3.41 ### ### ###
2002-Jul-10 Wed 3.45 3.46 3.42 3.43 ### ### 0.2
2002-Jul-09 Tue 3.42 3.44 3.42 3.43 ### ### 0.2
2002-Jul-08 Mon 3.45 3.45 3.42 3.42 ### ### 0.2
2002-Jul-05 Fri 3.44 3.45 3.43 3.44 2,948,220 10,141,876 69.2 69.2 0.2
2002-Jul-04 Thu 3.44 3.45 3.43 3.43 29.9 29.9 0.2
2002-Jul-03 Wed 3.44 3.47 3.44 3.45 77.0 77.0 ###
2002-Jul-02 Tue 3.42 3.46 3.42 3.45 ### ### ###
2002-Jul-01 Mon 3.41 3.43 ### 3.42 ### ### 0.2
2002-Jun-28 Fri 3.4 3.41 ### 3.4 63.2 63.2 0.2
2002-Jun-27 Thu 3.42 3.42 ### ### 6,941,645 ### ### ### 0.0
2002-Jun-26 Wed 3.41 3.43 3.41 3.41 82.4 82.4 ###
2002-Jun-25 Tue 3.48 3.48 3.4 3.41 ### ### ###
2002-Jun-24 Mon 3.48 3.48 3.45 3.48 7,484,951 25,935,355 76.8 76.8 0.2
2002-Jun-21 Fri 3.47 3.48 3.46 3.47 3,535,040 12,266,588 ### ### 0.2
2002-Jun-20 Thu 3.45 3.48 3.45 3.48 ### ### 0.2
2002-Jun-19 Wed 3.46 3.5 3.46 3.46 78.0 78.0 0.2
2002-Jun-18 Tue 3.46 3.46 3.43 3.46 ### ### 0.2
2002-Jun-17 Mon 3.45 3.46 3.43 3.46 4,642,844 ### 76.9 76.9 0.2
2002-Jun-14 Fri 3.44 3.46 3.42 3.42 31.4 31.4 0.2
2002-Jun-13 Thu 3.44 3.45 3.42 3.42 5,592,781 ### 31.3 31.3 0.2
2002-Jun-12 Wed 3.46 3.47 3.44 3.44 7,974,975 ### 34.5 34.5 0.2
2002-Jun-11 Tue 3.46 3.48 3.44 3.47 5,122,287 ### 78.2 78.2 0.2
2002-Jun-07 Fri 3.4 3.45 3.4 3.44 5,870,780 20,107,421 79.3 79.3 0.2
2002-Jun-06 Thu ### 3.42 ### 3.42 4,429,882 ### ### ### 0.2
2002-Jun-05 Wed ### ### ### ### 82.1 82.1 0.0
2002-Jun-04 Tue ### ### ### ### 37.1 37.1 0.0
2002-Jun-03 Mon ### ### ### ### 3,873,843 0 ### ### 0.0
2002-May-31 Fri 3.4 3.4 ### ### 5,971,450 ### 27.1 27.1 0.0
2002-May-30 Thu ### 3.4 ### 3.4 ### ### 0.2
2002-May-29 Wed ### 3.43 ### 3.4 71.6 71.6 0.2
2002-May-28 Tue ### 3.4 ### ### 76.5 76.5 0.0
2002-May-27 Mon ### ### ### ### 3,068,075 0 33.1 33.1 0.0
2002-May-24 Fri ### ### ### ### ### ### 0.0
2002-May-23 Thu ### ### ### ### 29.3 29.3 0.0
2002-May-22 Wed ### ### ### ### 4,414,774 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 2,094,878 0 76.9 76.9 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu ### ### ### ### 2,811,129 0 68.4 68.4 0.0
2002-May-15 Wed ### ### ### ### 7,789,524 0 72.7 72.7 0.0
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon ### 3.4 ### ### ### ### 0.0
2002-May-10 Fri 3.4 3.41 ### ### 5,009,782 8,541,678 33.1 33.1 0.0
2002-May-09 Thu 3.41 3.42 ### ### 1,742,622 2,979,883 ### ### 0.0
2002-May-08 Wed 3.43 3.44 3.42 3.44 73.0 73.0 0.2
2002-May-07 Tue 3.44 3.46 3.42 3.44 ### ### 0.2
2002-May-06 Mon 3.43 3.45 3.41 3.45 ### ### ###
2002-May-03 Fri 3.4 3.46 3.4 3.43 10,641,289 36,499,621 ### ### 0.2
2002-May-02 Thu 3.4 3.41 ### 3.4 74.7 74.7 0.2
2002-May-01 Wed ### 3.4 ### 3.4 85.7 85.7 0.2
2002-Apr-30 Tue ### ### ### ### 37.6 37.6 0.0
2002-Apr-29 Mon ### ### ### ### 2,648,529 0 38.6 38.6 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### ### ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 2,545,357 0 ### ### 0.0
2002-Apr-22 Mon ### ### ### ### 73.4 73.4 0.0
2002-Apr-19 Fri 3.28 ### 3.27 ### 11,546,987 18,879,323 73.3 73.3 0.0
2002-Apr-18 Thu 3.28 3.28 3.27 3.27 4,969,270 16,274,359 30.1 30.1 ###
2002-Apr-17 Wed 3.27 3.28 3.26 3.28 74.6 74.6 0.2
2002-Apr-16 Tue 3.26 3.29 3.26 3.27 73.2 73.2 ###
2002-Apr-15 Mon 3.24 3.26 3.24 3.26 75.3 75.3 0.2
2002-Apr-12 Fri 3.23 3.24 3.23 3.24 5,695,844 18,426,055 72.6 72.6 ###
2002-Apr-11 Thu 3.25 3.26 3.23 3.23 30.7 30.7 ###
2002-Apr-10 Wed 3.23 3.25 3.22 3.24 5,397,874 17,462,122 71.8 71.8 ###
2002-Apr-09 Tue 3.23 3.23 3.22 3.22 ### ### 0.2
2002-Apr-08 Mon 3.24 3.24 3.22 3.24 ### ### ###
2002-Apr-05 Fri 3.24 3.24 3.22 3.23 29.7 29.7 ###
2002-Apr-04 Thu 3.23 3.23 3.21 3.23 4,213,284 13,566,774 76.1 76.1 ###
2002-Apr-03 Wed 3.23 3.25 3.21 3.22 6,331,770 ### ### ### 0.2
2002-Apr-02 Tue 3.24 3.24 3.21 3.22 7,413,189 ### ### ### 0.2
2002-Mar-28 Thu 3.24 3.26 3.24 3.24 ### ### ###
2002-Mar-27 Wed 3.24 3.27 3.24 3.25 10,631,851 34,606,675 71.7 71.7 0.2
2002-Mar-26 Tue 3.22 3.25 3.21 3.23 ### ### ###
2002-Mar-25 Mon 3.22 3.25 3.2 3.24 2,884,978 9,304,054 77.1 77.1 ###
2002-Mar-22 Fri 3.2 3.22 ### 3.22 ### ### 0.2
2002-Mar-21 Thu ### 3.2 ### 3.2 4,484,184 ### ### ### 0.2
2002-Mar-20 Wed ### 3.2 ### 3.2 ### ### 0.2
2002-Mar-19 Tue ### ### ### ### 27.6 27.6 0.0
2002-Mar-18 Mon 3.2 3.22 ### 3.21 ### ### ###
2002-Mar-15 Fri 3.2 3.21 ### 3.189 38.0 38.0 0.2
2002-Mar-14 Thu ### 3.24 3.2 3.22 ### ### 0.2
2002-Mar-13 Wed 3.2 3.21 ### 3.2 10,770,752 17,287,056 ### ### 0.2
2002-Mar-12 Tue ### 3.2 ### ### 77.0 77.0 0.0
2002-Mar-11 Mon 3.2 3.2 ### ### 5,020,026 8,032,041 ### ### 0.0
2002-Mar-08 Fri 3.23 3.23 3.2 3.2 6,786,924 ### ### ### 0.2
2002-Mar-07 Thu 3.26 3.26 3.24 3.25 4,995,752 ### 27.5 27.5 0.2
2002-Mar-06 Wed 3.24 3.26 3.23 3.25 4,740,844 ### 71.3 71.3 0.2
2002-Mar-05 Tue 3.25 3.27 3.24 3.25 ### ### 0.2
2002-Mar-04 Mon 3.24 3.25 3.23 3.24 7,587,149 ### ### ### ###
2002-Mar-01 Fri 3.25 3.25 3.23 3.24 2,811,545 ### ### ### ###
2002-Feb-28 Thu 3.25 3.26 3.24 3.25 ### ### 0.2
2002-Feb-27 Wed 3.24 3.26 3.23 3.23 42.1 42.1 ###
2002-Feb-26 Tue 3.24 3.25 3.24 3.24 2,451,487 7,955,075 ### ### ###
2002-Feb-25 Mon 3.23 3.25 3.22 3.25 ### ### 0.2
2002-Feb-22 Fri 3.23 3.25 3.22 3.23 ### ### ###
2002-Feb-21 Thu 3.23 3.24 3.22 3.23 ### ### ###
2002-Feb-20 Wed 3.25 3.26 3.23 3.23 4,881,043 15,838,984 ### ### ###
2002-Feb-19 Tue 3.23 3.27 3.23 3.26 4,530,651 ### ### ### 0.2
2002-Feb-18 Mon 3.22 3.23 3.22 3.22 ### ### 0.2
2002-Feb-15 Fri 3.23 3.23 3.21 3.22 6,051,478 19,485,759 33.9 33.9 0.2
2002-Feb-14 Thu 3.24 3.25 3.22 3.22 8,595,283 27,805,740 32.3 32.3 0.2
2002-Feb-13 Wed 3.24 3.25 3.23 3.23 31.6 31.6 ###
2002-Feb-12 Tue 3.25 3.26 3.23 3.24 ### ### ###
2002-Feb-11 Mon 3.25 3.25 3.21 3.25 67.6 67.6 0.2
2002-Feb-08 Fri ### ### ### ### 3,704,259 0 27.8 27.8 0.0
2002-Feb-07 Thu ### ### ### ### ### ### 0.0
2002-Feb-06 Wed ### ### ### ### 5,484,477 0 28.0 28.0 0.0
2002-Feb-05 Tue ### ### ### ### 2,393,586 0 73.6 73.6 0.0
2002-Feb-04 Mon ### ### ### ### 4,162,843 0 ### ### 0.0
2002-Feb-01 Fri ### ### ### ### 3,672,174 0 ### ### 0.0
2002-Jan-31 Thu ### ### ### ### 82.6 82.6 0.0
2002-Jan-30 Wed 3.27 3.29 3.26 3.289 6,317,673 20,690,379 76.1 76.1 0.2
2002-Jan-29 Tue 3.26 3.27 3.24 3.26 ### ### 0.2
2002-Jan-28 Mon 3.25 3.25 3.25 3.25 0 0.2
2002-Jan-25 Fri 3.26 3.26 3.22 3.25 30.1 30.1 0.2
2002-Jan-24 Thu ### ### 3.26 ### ### ### 0.0
2002-Jan-23 Wed ### ### 3.29 ### 9,101,778 14,972,424 26.2 26.2 0.0
2002-Jan-22 Tue ### ### ### ### 1,366,426 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 1,729,685 0 67.9 67.9 0.0
2002-Jan-18 Fri ### ### ### ### 72.9 72.9 0.0
2002-Jan-17 Thu 3.341 3.341 ### ### 1,980,456 3,308,351 32.4 32.4 0.0
2002-Jan-16 Wed ### ### ### ### 30.7 30.7 0.0
2002-Jan-15 Tue ### ### ### ### 75.5 75.5 0.0
2002-Jan-14 Mon ### ### ### ### 20.7 20.7 0.0
2002-Jan-11 Fri ### ### ### ### 27.7 27.7 0.0
2002-Jan-10 Thu ### ### ### ### 31.1 31.1 0.0
2002-Jan-09 Wed ### ### ### ### 23.9 23.9 0.0
2002-Jan-08 Tue 3.41 3.41 ### ### ### ### 0.0
2002-Jan-07 Mon 3.41 3.42 3.4 3.41 ### ### ###
2002-Jan-04 Fri 3.43 3.44 3.4 3.41 ### ### ###
2002-Jan-03 Thu 3.45 3.45 3.425 3.425 28.9 28.9 0.2
2002-Jan-02 Wed 3.44 3.46 3.42 3.46 3,546,889 ### 66.6 66.6 0.2
2001-Dec-31 Mon 3.44 ### 3.42 ### 78.5 78.5 0.0
2001-Dec-28 Fri 3.45 3.47 3.44 3.45 1,705,283 5,891,752 66.6 66.6 ###
2001-Dec-27 Thu 3.41 3.46 3.4 3.44 ### ### 0.2
2001-Dec-24 Mon 3.4 ### ### ### ### ### 0.0
2001-Dec-21 Fri ### 3.41 ### 3.388 ### ### 0.2
2001-Dec-20 Thu ### ### ### ### ### ### 0.0
2001-Dec-19 Wed ### ### ### ### 3,983,358 0 33.2 33.2 0.0
2001-Dec-18 Tue ### ### ### ### 81.7 81.7 0.0
2001-Dec-17 Mon ### ### 3.28 3.29 3,864,854 ### ### ### ###
2001-Dec-14 Fri ### ### ### ### 31.8 31.8 0.0
2001-Dec-13 Thu ### ### ### ### 3,272,224 0 ### ### 0.0
2001-Dec-12 Wed ### ### ### ### ### ### 0.0
2001-Dec-11 Tue 3.329 3.352 ### 3.352 7,007,179 ### ### ### ###
2001-Dec-10 Mon 3.29 ### 3.27 ### 9,361,950 15,306,788 77.7 77.7 0.0
2001-Dec-07 Fri 3.27 ### 3.26 ### 75.0 75.0 0.0
2001-Dec-06 Thu ### 3.28 3.24 3.27 13,617,482 ### ### ### ###
2001-Dec-05 Wed ### ### 3.26 3.28 28.9 28.9 0.2
2001-Dec-04 Tue ### ### 3.27 3.29 34.1 34.1 ###
2001-Dec-03 Mon 3.325 3.325 3.29 3.29 32.5 32.5 ###
2001-Nov-30 Fri ### ### ### ### 67.1 67.1 0.0
2001-Nov-29 Thu 3.28 ### 3.28 ### 7,364,327 ### 72.6 72.6 0.0
2001-Nov-28 Wed 3.28 3.29 3.27 3.29 68.4 68.4 ###
2001-Nov-27 Tue ### ### 3.27 3.27 9,940,246 ### ### ### ###
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 3,260,479 0 ### ### 0.0
2001-Nov-22 Thu ### ### 3.29 ### 71.8 71.8 0.0
2001-Nov-21 Wed 3.26 ### 3.26 ### 11,949,051 19,476,953 ### ### 0.0
2001-Nov-20 Tue 3.29 ### 3.26 3.27 ### ### ###
2001-Nov-19 Mon 3.28 ### 3.26 3.28 64.4 64.4 0.2
2001-Nov-16 Fri ### ### 3.28 ### 28.4 28.4 0.0
2001-Nov-15 Thu ### ### ### ### 23.5 23.5 0.0
2001-Nov-14 Wed 3.45 3.47 ### 3.41 3,933,481 6,824,589 22.7 22.7 ###
2001-Nov-13 Tue 3.47 3.47 3.47 3.47 50,045 173,656 ### ### 0.2
2001-Nov-12 Mon 3.53 3.53 3.47 3.47 ### ### 0.2
2001-Nov-09 Fri 3.57 3.57 3.51 3.54 7,337,488 ### 28.6 28.6 0.3
2001-Nov-08 Thu 3.55 ### 3.55 3.57 68.7 68.7 0.3
2001-Nov-07 Wed 3.51 3.58 3.49 3.55 ### ### ###
2001-Nov-06 Tue 3.47 3.53 3.47 3.5 4,471,678 15,650,873 71.9 71.9 0.3
2001-Nov-05 Mon ### ### 3.46 3.46 30.1 30.1 0.2
2001-Nov-02 Fri 3.5 3.53 3.49 3.5 71.3 71.3 0.3
2001-Nov-01 Thu 3.48 3.5 3.47 3.5 3,840,126 ### ### ### 0.3
2001-Oct-31 Wed 3.42 3.5 3.42 3.48 6,741,227 23,324,645 ### ### 0.2
2001-Oct-30 Tue ### 3.45 3.4 3.44 4,085,089 13,991,429 77.1 77.1 0.2
2001-Oct-29 Mon 3.41 3.42 ### 3.4 1,747,179 2,987,676 31.9 31.9 0.2
2001-Oct-26 Fri ### 3.42 ### ### 2,410,425 4,121,826 ### ### 0.0
2001-Oct-25 Thu 3.348 ### 3.348 ### 74.1 74.1 0.0
2001-Oct-24 Wed 3.389 3.389 ### ### 20.0 20.0 0.0
2001-Oct-23 Tue 3.41 3.42 ### ### 4,408,041 7,537,750 21.3 21.3 0.0
2001-Oct-22 Mon 3.42 3.43 3.4 3.41 3,340,545 ### ### ### ###
2001-Oct-19 Fri 3.42 3.42 3.41 3.41 30.0 30.0 ###
2001-Oct-18 Thu 3.43 3.43 ### 3.42 34.8 34.8 0.2
2001-Oct-17 Wed 3.42 3.45 3.4 3.45 71.9 71.9 ###
2001-Oct-16 Tue 3.42 3.44 3.42 3.42 4,432,171 15,202,346 70.1 70.1 0.2
2001-Oct-15 Mon 3.44 3.45 3.42 3.42 ### ### 0.2
2001-Oct-12 Fri 3.44 3.447 3.41 3.447 2,779,981 ### ### ### ###
2001-Oct-11 Thu 3.42 3.44 3.4 3.44 ### ### 0.2
2001-Oct-10 Wed 3.43 3.43 3.4 3.41 ### ### ###
2001-Oct-09 Tue 3.46 3.48 3.42 3.42 ### ### 0.2
2001-Oct-08 Mon 3.42 ### 3.42 ### 80.1 80.1 0.0
2001-Oct-05 Fri 3.45 3.45 3.43 3.43 20.8 20.8 0.2
2001-Oct-04 Thu 3.48 3.48 3.43 3.45 4,778,485 ### 27.2 27.2 ###
2001-Oct-03 Wed 3.521 3.521 3.45 3.46 21.8 21.8 0.2
2001-Oct-02 Tue 3.44 3.52 3.44 3.52 ### ### ###
2001-Oct-01 Mon 3.44 3.44 3.42 3.43 28.6 28.6 0.2
2001-Sep-28 Fri ### 3.43 ### 3.42 68.0 68.0 0.2
2001-Sep-27 Thu ### 3.54 ### ### 4,976,052 ### ### ### 0.0
2001-Sep-26 Wed ### ### ### ### ### ### 0.0
2001-Sep-25 Tue ### ### ### ### 5,572,951 0 ### ### 0.0
2001-Sep-24 Mon ### ### ### ### 37.9 37.9 0.0
2001-Sep-21 Fri 3.43 3.44 ### ### 5,155,724 8,867,845 ### ### 0.0
2001-Sep-20 Thu 3.45 3.45 3.4 3.43 5,935,255 20,328,248 39.9 39.9 0.2
2001-Sep-19 Wed ### 3.46 ### 3.45 9,586,376 ### 78.1 78.1 ###
2001-Sep-18 Tue 3.27 ### 3.26 3.358 ### ### ###
2001-Sep-17 Mon 3.22 ### 3.21 3.251 90.9 90.9 0.2
2001-Sep-14 Fri ### 3.22 ### 3.22 ### ### 0.2
2001-Sep-13 Thu ### ### ### ### 2,063,078 0 ### ### 0.0
2001-Sep-12 Wed 3.077 ### 3.077 ### 80.0 80.0 0.0
2001-Sep-11 Tue ### ### ### ### 2,145,686 0 ### ### 0.0
2001-Sep-10 Mon 3.156 ### ### ### ### ### 0.0
2001-Sep-07 Fri ### ### ### ### 73.0 73.0 0.0
2001-Sep-06 Thu ### ### ### ### 7,304,081 0 25.2 25.2 0.0
2001-Sep-05 Wed 3.23 3.23 ### ### 10,506,054 16,967,277 ### ### 0.0
2001-Sep-04 Tue 3.23 3.27 3.23 3.25 ### ### 0.2
2001-Sep-03 Mon 3.26 3.26 3.23 3.24 2,680,959 ### 31.9 31.9 ###
2001-Aug-31 Fri 3.28 3.29 3.25 3.26 ### ### 0.2
2001-Aug-30 Thu ### ### 3.27 3.29 5,652,948 ### 29.0 29.0 ###
2001-Aug-29 Wed 3.28 ### 3.28 ### 78.0 78.0 0.0
2001-Aug-28 Tue 3.27 3.29 3.26 3.29 ### ### ###
2001-Aug-27 Mon 3.26 3.27 3.25 3.27 71.8 71.8 ###
2001-Aug-24 Fri 3.27 3.27 3.26 3.26 3,996,757 ### 27.8 27.8 0.2
2001-Aug-23 Thu 3.27 3.28 3.26 3.27 ### ### ###
2001-Aug-22 Wed 3.24 3.27 3.22 3.27 4,596,742 14,916,427 80.8 80.8 ###
2001-Aug-21 Tue 3.251 3.27 3.24 3.25 ### ### 0.2
2001-Aug-20 Mon 3.24 3.26 3.23 3.25 81.6 81.6 0.2
2001-Aug-17 Fri 3.24 3.26 3.23 3.24 5,045,159 16,371,540 ### ### ###
2001-Aug-16 Thu 3.25 3.25 3.22 ### 7,687,777 24,869,958 35.2 35.2 0.0
2001-Aug-15 Wed ### ### 3.24 3.26 ### ### 0.2
2001-Aug-14 Tue 3.321 3.321 3.29 ### 31.6 31.6 0.0
2001-Aug-13 Mon 3.42 3.44 3.41 3.421 ### ### 0.2
2001-Aug-10 Fri 3.42 3.43 3.41 3.42 5,617,579 19,212,120 ### ### 0.2
2001-Aug-09 Thu ### 3.45 ### 3.42 7,385,677 ### ### ### 0.2
2001-Aug-08 Wed ### ### ### ### ### ### 0.0
2001-Aug-07 Tue ### ### ### ### 1,454,853 0 72.6 72.6 0.0
2001-Aug-06 Mon ### ### ### ### ### ### 0.0
2001-Aug-03 Fri ### ### ### ### 3,291,576 0 ### ### 0.0
2001-Aug-02 Thu ### ### ### ### ### ### 0.0
2001-Aug-01 Wed ### ### ### ### 5,234,520 0 ### ### 0.0
2001-Jul-31 Tue ### ### ### ### ### ### 0.0
2001-Jul-30 Mon ### ### ### ### 1,128,884 0 ### ### 0.0
2001-Jul-27 Fri ### ### 3.29 ### 3,152,051 5,185,123 70.2 70.2 0.0
2001-Jul-26 Thu ### ### 3.28 3.29 ### ### ###
2001-Jul-25 Wed 3.27 ### 3.27 ### 2,538,989 4,151,247 ### ### 0.0
2001-Jul-24 Tue ### ### 3.28 3.29 3,264,589 5,353,925 38.4 38.4 ###
2001-Jul-23 Mon 3.281 ### 3.27 3.29 2,973,670 4,861,950 ### ### ###
2001-Jul-20 Fri 3.26 3.28 3.25 3.27 76.5 76.5 ###
2001-Jul-19 Thu 3.24 3.26 3.23 3.26 ### ### 0.2
2001-Jul-18 Wed 3.24 3.25 3.23 3.24 3,001,079 ### ### ### ###
2001-Jul-17 Tue 3.27 3.28 3.23 3.23 5,712,989 18,595,779 ### ### ###
2001-Jul-16 Mon 3.28 ### 3.27 3.27 2,905,282 ### 33.9 33.9 ###
2001-Jul-13 Fri 3.28 ### 3.27 3.28 3,739,442 6,113,987 70.8 70.8 0.2
2001-Jul-12 Thu 3.28 ### 3.26 3.28 ### ### 0.2
2001-Jul-11 Wed 3.24 3.28 3.24 3.28 2,995,083 9,763,970 ### ### 0.2
2001-Jul-10 Tue 3.22 3.26 3.22 3.25 4,077,359 13,210,643 ### ### 0.2
2001-Jul-09 Mon ### 3.22 ### 3.22 4,139,958 ### 84.0 84.0 0.2
2001-Jul-06 Fri 3.22 3.22 3.155 3.155 7,076,729 22,557,073 ### ### 0.2
2001-Jul-05 Thu 3.26 3.26 3.21 3.22 ### ### 0.2
2001-Jul-04 Wed 3.29 3.29 3.259 3.259 29.1 29.1 0.2
2001-Jul-03 Tue ### ### 3.28 3.29 ### ### ###
2001-Jul-02 Mon ### ### 3.29 ### ### ### 0.0
2001-Jun-29 Fri ### 3.358 ### 3.358 7,381,852 12,394,129 65.7 65.7 ###
2001-Jun-28 Thu ### ### ### ### 3,414,044 0 ### ### 0.0
2001-Jun-27 Wed ### ### 3.29 ### 1,420,879 2,337,345 ### ### 0.0
2001-Jun-26 Tue 3.29 ### 3.26 ### ### ### 0.0
2001-Jun-25 Mon 3.29 ### 3.28 3.29 6,238,725 ### 71.9 71.9 ###
2001-Jun-22 Fri 3.29 ### 3.28 ### 5,394,542 8,847,048 66.4 66.4 0.0
2001-Jun-21 Thu 3.27 3.29 3.26 3.28 2,120,077 6,943,252 71.2 71.2 0.2
2001-Jun-20 Wed 3.259 3.28 3.249 3.249 32.2 32.2 0.2
2001-Jun-19 Tue 3.25 3.26 3.24 3.25 ### ### 0.2
2001-Jun-18 Mon 3.28 3.29 3.24 3.24 ### ### ###
2001-Jun-15 Fri 3.25 ### 3.25 ### 8,285,683 ### ### ### 0.0
2001-Jun-14 Thu 3.25 3.26 3.23 3.26 ### ### 0.2
2001-Jun-13 Wed 3.22 3.27 3.22 ### 4,290,589 ### 75.9 75.9 0.0
2001-Jun-12 Tue ### 3.22 ### 3.21 78.2 78.2 ###
2001-Jun-11 Mon 3.2 3.2 3.2 3.2 0 0.2
2001-Jun-08 Fri 3.2 3.21 ### 3.2 71.7 71.7 0.2
2001-Jun-07 Thu 3.2 3.21 ### 3.2 71.2 71.2 0.2
2001-Jun-06 Wed 3.21 3.23 ### ### 4,530,654 ### ### ### 0.0
2001-Jun-05 Tue 3.21 3.22 3.2 3.21 3,139,057 10,076,372 ### ### ###
2001-Jun-04 Mon ### 3.22 ### ### 76.9 76.9 0.0
2001-Jun-01 Fri ### ### ### ### 74.8 74.8 0.0
2001-May-31 Thu ### ### ### ### 74.1 74.1 0.0
2001-May-30 Wed ### ### ### ### 4,269,653 0 37.8 37.8 0.0
2001-May-29 Tue ### ### ### ### 1,817,178 0 ### ### 0.0
2001-May-28 Mon ### ### ### ### 1,085,520 0 ### ### 0.0
2001-May-25 Fri ### ### ### ### ### ### 0.0
2001-May-24 Thu ### 3.151 ### 3.151 6,661,753 ### 73.6 73.6 0.2
2001-May-23 Wed ### ### ### ### 3,543,486 0 32.0 32.0 0.0
2001-May-22 Tue ### ### ### ### 5,078,478 0 ### ### 0.0
2001-May-21 Mon ### ### ### ### 2,560,655 0 ### ### 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 34.2 34.2 0.0
2001-May-16 Wed ### ### ### ### 1,343,245 0 75.0 75.0 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon ### ### ### ### ### ### 0.0
2001-May-11 Fri ### ### ### ### 2,763,981 0 73.5 73.5 0.0
2001-May-10 Thu ### ### ### ### 3,006,849 0 70.3 70.3 0.0
2001-May-09 Wed ### ### ### ### 74.0 74.0 0.0
2001-May-08 Tue ### ### ### ### 3,063,322 0 33.7 33.7 0.0
2001-May-07 Mon ### ### ### ### 1,872,570 0 73.3 73.3 0.0
2001-May-04 Fri ### ### ### ### 3,301,553 0 ### ### 0.0
2001-May-03 Thu ### ### ### ### 2,883,783 0 ### ### 0.0
2001-May-02 Wed ### ### ### ### ### ### 0.0
2001-May-01 Tue ### ### ### ### ### ### 0.0
2001-Apr-30 Mon ### ### ### ### ### ### 0.0
2001-Apr-27 Fri ### ### ### ### 71.5 71.5 0.0
2001-Apr-26 Thu ### ### ### ### 6,112,859 0 ### ### 0.0
2001-Apr-25 Wed ### ### ### ### 0 0.0
2001-Apr-24 Tue ### ### ### ### 3,469,724 0 ### ### 0.0
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri ### ### ### ### 37.5 37.5 0.0
2001-Apr-19 Thu ### ### ### ### 14,039,249 0 30.5 30.5 0.0
2001-Apr-18 Wed 3.081 ### ### ### 7,348,772 0 70.7 70.7 0.0
2001-Apr-17 Tue ### ### ### ### ### ### 0.0
2001-Apr-16 Mon ### ### ### ### 0 0.0
2001-Apr-13 Fri ### ### ### ### 0 0.0
2001-Apr-12 Thu ### ### ### ### 24.5 24.5 0.0
2001-Apr-11 Wed ### ### ### ### ### ### 0.0
2001-Apr-10 Tue ### ### ### ### ### ### 0.0
2001-Apr-09 Mon ### ### ### ### 9,095,845 0 ### ### 0.0
2001-Apr-06 Fri ### ### ### ### ### ### 0.0
2001-Apr-05 Thu ### ### ### ### 27.2 27.2 0.0
2001-Apr-04 Wed ### ### ### ### 6,352,151 0 ### ### 0.0
2001-Apr-03 Tue ### ### ### ### 33.5 33.5 0.0
2001-Apr-02 Mon ### ### ### ### ### ### 0.0
2001-Mar-30 Fri ### ### ### ### ### ### 0.0
2001-Mar-29 Thu ### ### ### ### ### ### 0.0
2001-Mar-28 Wed ### ### ### ### 5,118,089 0 21.0 21.0 0.0
2001-Mar-27 Tue ### ### ### ### ### ### 0.0
2001-Mar-26 Mon 3.2 3.25 ### ### 3,035,541 4,932,754 27.4 27.4 0.0
2001-Mar-23 Fri ### 3.22 ### ### 1,827,326 ### 75.5 75.5 0.0
2001-Mar-22 Thu 3.21 3.21 ### ### 2,525,950 4,054,149 30.9 30.9 0.0
2001-Mar-21 Wed ### 3.22 ### 3.21 78.1 78.1 ###
2001-Mar-20 Tue 3.2 3.2 ### ### 5,155,323 ### ### ### 0.0
2001-Mar-19 Mon 3.21 3.21 ### ### ### ### 0.0
2001-Mar-16 Fri 3.25 3.25 3.21 3.22 25.8 25.8 0.2
2001-Mar-15 Thu 3.23 3.26 3.23 3.25 3,521,220 11,426,358 ### ### 0.2
2001-Mar-14 Wed 3.24 3.25 3.22 3.25 5,331,883 17,248,641 ### ### 0.2
2001-Mar-13 Tue ### 3.25 ### 3.24 85.4 85.4 ###
2001-Mar-12 Mon 3.21 3.23 ### 3.23 2,951,786 ### 79.8 79.8 ###
2001-Mar-09 Fri 3.23 3.25 3.21 3.23 1,895,824 ### ### ### ###
2001-Mar-08 Thu ### ### 3.2 3.23 3,675,527 5,880,843 29.8 29.8 ###
2001-Mar-07 Wed 3.27 3.271 3.25 3.271 ### ### ###
2001-Mar-06 Tue 3.24 3.27 3.2 ### 1,123,041 ### ### ### 0.0
2001-Mar-05 Mon 3.22 3.25 3.22 3.24 5,651,742 18,283,385 ### ### ###
2001-Mar-02 Fri 3.22 3.24 3.21 3.22 1,919,052 6,188,942 ### ### 0.2
2001-Mar-01 Thu 3.23 3.25 3.22 3.23 3,905,351 ### 70.5 70.5 ###
2001-Feb-28 Wed ### 3.23 ### 3.23 ### ### ###
2001-Feb-27 Tue 3.21 3.21 ### 3.2 2,307,046 ### ### ### 0.2
2001-Feb-26 Mon ### 3.21 ### 3.21 ### ### ###
2001-Feb-23 Fri ### ### ### ### 71.6 71.6 0.0
2001-Feb-22 Thu ### ### ### ### 1,610,721 0 71.4 71.4 0.0
2001-Feb-21 Wed ### ### ### ### 34.0 34.0 0.0
2001-Feb-20 Tue ### ### ### ### ### ### 0.0
2001-Feb-19 Mon 3.123 ### ### 3.154 82.4 82.4 0.2
2001-Feb-16 Fri ### ### ### 3.129 7,218,059 0 ### ### ###
2001-Feb-15 Thu ### ### ### ### 6,077,242 0 75.9 75.9 0.0
2001-Feb-14 Wed 3.23 3.23 ### ### 1,157,485 ### 28.7 28.7 0.0
2001-Feb-13 Tue ### 3.23 ### 3.23 3,413,029 5,512,041 80.0 80.0 ###
2001-Feb-12 Mon 3.223 3.223 ### 3.2 ### ### 0.2
2001-Feb-09 Fri ### 3.29 3.25 3.27 73.8 73.8 ###
2001-Feb-08 Thu 3.29 3.29 3.25 3.26 ### ### 0.2
2001-Feb-07 Wed ### ### 3.27 3.28 3,998,253 6,537,143 31.1 31.1 0.2
2001-Feb-06 Tue ### ### 3.29 ### 7,863,172 ### 77.7 77.7 0.0
2001-Feb-05 Mon ### ### 3.29 ### ### ### 0.0
2001-Feb-02 Fri 3.359 3.359 ### ### 3,585,272 ### 30.0 30.0 0.0
2001-Feb-01 Thu ### ### ### ### ### ### 0.0
2001-Jan-31 Wed ### ### ### ### ### ### 0.0
2001-Jan-30 Tue ### ### ### ### 3,898,870 0 ### ### 0.0
2001-Jan-29 Mon 3.42 3.42 ### 3.4 2,145,654 ### ### ### 0.2
2001-Jan-25 Thu 3.41 3.42 3.4 3.41 5,770,354 ### 68.7 68.7 ###
2001-Jan-24 Wed 3.445 3.45 3.4 3.41 ### ### ###
2001-Jan-23 Tue 3.45 3.45 3.41 3.42 27.1 27.1 0.2
2001-Jan-22 Mon 3.43 3.48 3.42 3.43 ### ### 0.2
2001-Jan-19 Fri 3.43 3.43 3.4 3.42 1,666,771 5,692,022 28.0 28.0 0.2
2001-Jan-18 Thu ### 3.45 ### 3.43 3,988,377 6,879,950 71.1 71.1 0.2
2001-Jan-17 Wed ### 3.4 ### ### ### ### 0.0
2001-Jan-16 Tue ### ### ### ### ### ### 0.0
2001-Jan-15 Mon ### ### ### ### 30.3 30.3 0.0
2001-Jan-12 Fri 3.42 3.42 ### ### 25.9 25.9 0.0
2001-Jan-11 Thu 3.44 3.45 3.41 3.42 3,321,159 11,391,575 32.2 32.2 0.2
2001-Jan-10 Wed 3.47 3.48 3.44 3.45 30.0 30.0 ###
2001-Jan-09 Tue 3.46 3.47 3.41 3.46 6,999,140 24,077,041 74.4 74.4 0.2
2001-Jan-08 Mon ### 3.5 ### 3.46 77.1 77.1 0.2
2001-Jan-05 Fri 3.51 3.53 3.48 3.5 10,083,670 ### ### ### 0.3
2001-Jan-04 Thu 3.58 3.58 3.52 3.54 5,119,541 18,174,370 ### ### 0.3
2001-Jan-03 Wed 3.5 3.55 3.5 3.52 79.4 79.4 ###
2001-Jan-02 Tue 3.41 3.5 3.41 3.5 ### ### 0.3
2001-Jan-01 Mon 3.46 3.51 ### ### ### ### 0.0
2000-Dec-29 Fri 3.46 3.51 ### ### ### ### 0.0
2000-Dec-28 Thu 3.44 3.46 3.43 3.45 74.0 74.0 ###
2000-Dec-27 Wed 3.4 3.44 ### ### ### ### 0.0
2000-Dec-26 Tue ### 3.43 ### 3.42 74.1 74.1 0.2
2000-Dec-25 Mon ### 3.43 ### 3.42 74.1 74.1 0.2
2000-Dec-22 Fri ### 3.43 ### 3.42 74.1 74.1 0.2
2000-Dec-21 Thu ### ### ### ### 2,345,640 0 84.5 84.5 0.0
2000-Dec-20 Wed ### ### 3.29 ### 41.5 41.5 0.0
2000-Dec-19 Tue ### ### ### ### 3,966,246 0 ### ### 0.0
2000-Dec-18 Mon 3.42 3.42 ### ### ### ### 0.0
2000-Dec-15 Fri 3.42 3.44 ### ### 3,293,123 5,664,171 ### ### 0.0
2000-Dec-14 Thu 3.46 3.48 3.43 3.45 5,715,556 19,747,245 32.9 32.9 ###
2000-Dec-13 Wed 3.46 3.48 3.45 3.47 71.9 71.9 0.2
2000-Dec-12 Tue 3.47 3.49 ### ### 1,875,325 3,272,442 28.7 28.7 0.0
2000-Dec-11 Mon 3.42 3.5 3.42 3.47 3,162,840 10,943,426 ### ### 0.2
2000-Dec-08 Fri 3.4 3.44 ### 3.42 5,477,371 9,421,078 74.2 74.2 0.2
2000-Dec-07 Thu 3.329 ### 3.329 ### 77.0 77.0 0.0
2000-Dec-06 Wed ### 3.42 ### ### 2,469,042 ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 3,779,273 0 74.1 74.1 0.0
2000-Dec-04 Mon 3.26 ### 3.25 ### 81.7 81.7 0.0
2000-Dec-01 Fri ### 3.27 3.2 3.26 5,986,955 ### 81.8 81.8 0.2
2000-Nov-30 Thu 3.21 3.22 ### 3.186 5,931,422 9,549,589 33.5 33.5 0.2
2000-Nov-29 Wed 3.23 3.24 3.21 3.21 ### ### ###
2000-Nov-28 Tue 3.24 3.24 3.222 3.222 8,270,473 ### ### ### ###
2000-Nov-27 Mon 3.24 3.24 3.22 3.23 6,595,270 21,302,722 ### ### ###
2000-Nov-24 Fri 3.24 3.25 3.23 3.23 27.9 27.9 ###
2000-Nov-23 Thu 3.22 3.24 3.22 3.24 2,218,189 7,164,750 78.9 78.9 ###
2000-Nov-22 Wed 3.22 3.24 3.21 3.22 2,363,544 7,622,429 72.3 72.3 0.2
2000-Nov-21 Tue 3.22 3.24 3.21 3.22 ### ### 0.2
2000-Nov-20 Mon 3.24 3.25 3.23 3.23 1,810,750 ### ### ### ###
2000-Nov-17 Fri ### ### 3.21 3.22 2,187,785 ### 22.1 22.1 0.2
2000-Nov-16 Thu 3.26 3.27 3.24 3.25 35.3 35.3 0.2
2000-Nov-15 Wed 3.28 ### 3.23 ### 26.5 26.5 0.0
2000-Nov-13 Mon 3.24 3.25 3.23 3.25 4,882,745 ### 73.3 73.3 0.2
2000-Nov-10 Fri 3.26 3.28 3.24 3.25 29.8 29.8 0.2
2000-Nov-09 Thu 3.23 3.25 3.23 3.25 1,871,783 6,064,576 ### ### 0.2
2000-Nov-08 Wed 3.22 3.25 3.2 3.23 ### ### ###
2000-Nov-07 Tue 3.2 3.24 ### 3.22 2,399,422 ### 67.1 67.1 0.2
2000-Nov-06 Mon ### 3.22 ### 3.2 80.7 80.7 0.2
2000-Nov-03 Fri 3.159 ### ### ### 1,237,046 0 ### ### 0.0
2000-Nov-02 Thu ### ### ### ### 5,693,778 0 67.0 67.0 0.0
2000-Nov-01 Wed ### ### ### ### ### ### 0.0
2000-Oct-31 Tue ### ### ### ### 2,144,957 0 31.5 31.5 0.0
2000-Oct-30 Mon 3.21 3.21 ### ### ### ### 0.0
2000-Oct-27 Fri ### 3.23 ### 3.2 28.4 28.4 0.2
2000-Oct-26 Thu 3.23 3.24 ### 3.21 3,762,021 6,094,474 29.3 29.3 ###
2000-Oct-25 Wed 3.25 3.26 3.22 ### 3,934,285 12,747,083 ### ### 0.0
2000-Oct-24 Tue 3.25 3.26 3.24 3.25 1,208,849 3,928,759 74.3 74.3 0.2
2000-Oct-23 Mon 3.25 3.27 3.25 3.26 1,172,454 ### 75.2 75.2 0.2
2000-Oct-20 Fri 3.24 3.26 3.24 3.24 4,761,171 ### 64.4 64.4 ###
2000-Oct-19 Thu 3.24 3.26 3.22 3.23 3,865,821 ### 33.9 33.9 ###
2000-Oct-18 Wed 3.25 3.27 3.23 ### ### ### 0.0
2000-Oct-17 Tue ### 3.27 3.21 3.25 2,636,440 ### 76.7 76.7 0.2
2000-Oct-16 Mon 3.25 3.26 3.22 3.24 28.1 28.1 ###
2000-Oct-13 Fri 3.28 3.29 3.25 3.25 1,015,528 3,320,776 ### ### 0.2
2000-Oct-12 Thu ### ### 3.27 3.29 ### ### ###
2000-Oct-11 Wed 3.28 ### 3.28 ### ### ### 0.0
2000-Oct-10 Tue 3.27 ### 3.27 3.28 74.8 74.8 0.2
2000-Oct-09 Mon ### ### 3.28 3.28 6,671,353 ### ### ### 0.2
2000-Oct-06 Fri ### ### ### ### 3,633,454 0 ### ### 0.0
2000-Oct-05 Thu 3.279 ### 3.279 ### 78.0 78.0 0.0
2000-Oct-04 Wed 3.25 3.28 3.25 3.27 77.9 77.9 ###
2000-Oct-03 Tue ### 3.24 ### 3.24 1,288,044 ### 83.4 83.4 ###
2000-Oct-02 Mon ### ### ### ### 71.0 71.0 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu ### ### ### ### 826,620 0 69.1 69.1 0.0
2000-Sep-27 Wed ### ### ### ### 1,119,520 0 ### ### 0.0
2000-Sep-26 Tue ### ### ### ### 1,205,583 0 80.0 80.0 0.0
2000-Sep-25 Mon ### ### ### ### 655,487 0 73.5 73.5 0.0
2000-Sep-22 Fri ### ### ### ### 5,369,589 0 ### ### 0.0
2000-Sep-21 Thu ### ### ### ### 30.3 30.3 0.0
2000-Sep-20 Wed ### ### ### ### 1,148,524 0 ### ### 0.0
2000-Sep-19 Tue ### ### ### ### 1,856,445 0 38.2 38.2 0.0
2000-Sep-18 Mon ### ### ### ### ### ### 0.0
2000-Sep-15 Fri ### ### ### ### 2,807,229 0 ### ### 0.0
2000-Sep-14 Thu ### ### ### ### 1,192,445 0 83.1 83.1 0.0
2000-Sep-13 Wed 3.141 ### ### ### ### ### 0.0
2000-Sep-12 Tue ### ### ### ### 2,236,226 0 81.8 81.8 0.0
2000-Sep-11 Mon ### ### ### ### 31.2 31.2 0.0
2000-Sep-08 Fri ### ### ### ### ### ### 0.0
2000-Sep-07 Thu ### ### ### ### 1,378,487 0 41.2 41.2 0.0
2000-Sep-06 Wed 3.2 3.2 ### ### 1,576,652 2,522,643 ### ### 0.0
2000-Sep-05 Tue ### ### ### ### 82.1 82.1 0.0
2000-Sep-04 Mon 3.181 3.181 ### ### 551,845 ### 31.4 31.4 0.0
2000-Sep-01 Fri 3.2 3.21 ### ### ### ### 0.0
2000-Aug-31 Thu ### ### ### ### 35.6 35.6 0.0
2000-Aug-30 Wed ### 3.24 ### 3.222 2,924,552 4,737,774 ### ### ###
2000-Aug-29 Tue 3.25 3.25 3.2 3.21 2,224,147 7,172,874 ### ### ###
2000-Aug-28 Mon 3.27 3.28 3.25 3.26 37.7 37.7 0.2
2000-Aug-25 Fri 3.26 3.29 3.23 3.26 74.4 74.4 0.2
2000-Aug-24 Thu ### ### 3.26 3.26 3,059,828 ### 22.5 22.5 0.2
2000-Aug-23 Wed ### ### 3.29 ### ### ### 0.0
2000-Aug-22 Tue 3.28 ### 3.28 ### 4,056,277 ### ### ### 0.0
2000-Aug-21 Mon 3.28 3.28 3.26 3.28 ### ### 0.2
2000-Aug-18 Fri 3.27 3.27 3.25 3.27 5,239,374 17,080,359 70.2 70.2 ###
2000-Aug-17 Thu 3.22 3.29 3.22 3.27 5,610,927 ### ### ### ###
2000-Aug-16 Wed ### 3.23 ### 3.23 78.7 78.7 ###
2000-Aug-15 Tue 3.2 3.21 ### 3.21 4,099,876 ### 75.1 75.1 ###
2000-Aug-14 Mon 3.22 3.24 3.21 3.21 39.4 39.4 ###
2000-Aug-11 Fri 3.2 3.23 3.2 3.23 1,354,477 4,354,643 ### ### ###
2000-Aug-10 Thu ### 3.2 ### 3.2 3,372,273 ### ### ### 0.2
2000-Aug-09 Wed ### ### ### ### 4,610,121 0 ### ### 0.0
2000-Aug-08 Tue ### ### ### ### 2,333,858 0 ### ### 0.0
2000-Aug-07 Mon ### ### ### ### ### ### 0.0
2000-Aug-04 Fri ### ### ### ### ### ### 0.0
2000-Aug-03 Thu ### ### ### ### ### ### 0.0
2000-Aug-02 Wed ### ### ### ### ### ### 0.0
2000-Aug-01 Tue ### ### 3.28 ### ### ### 0.0
2000-Jul-31 Mon ### ### ### ### 71.6 71.6 0.0
2000-Jul-28 Fri 3.27 ### 3.26 ### 597,589 974,070 80.4 80.4 0.0
2000-Jul-27 Thu 3.28 3.28 3.23 3.26 1,110,675 3,615,247 ### ### 0.2
2000-Jul-26 Wed 3.27 ### 3.27 3.28 3,861,559 6,313,648 71.7 71.7 0.2
2000-Jul-25 Tue 3.27 3.28 3.26 3.27 2,416,587 ### ### ### ###
2000-Jul-24 Mon ### ### 3.27 3.27 ### ### ###
2000-Jul-21 Fri 3.28 ### 3.28 ### 1,484,740 2,434,973 73.2 73.2 0.0
2000-Jul-20 Thu 3.26 3.29 3.26 3.27 ### ### ###
2000-Jul-19 Wed ### 3.29 ### 3.278 5,326,847 ### 75.8 75.8 0.2
2000-Jul-18 Tue 3.29 ### 3.24 3.24 28.5 28.5 ###
2000-Jul-17 Mon ### ### 3.29 ### 4,322,388 7,110,328 ### ### 0.0
2000-Jul-14 Fri ### ### ### ### 34.0 34.0 0.0
2000-Jul-13 Thu ### ### ### ### 32.6 32.6 0.0
2000-Jul-12 Wed ### ### ### ### ### ### 0.0
2000-Jul-11 Tue 3.375 ### ### ### 1,066,381 0 ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jul-07 Fri ### ### ### ### 1,701,282 0 ### ### 0.0
2000-Jul-06 Thu 3.25 ### 3.25 ### 1,464,328 ### ### ### 0.0
2000-Jul-05 Wed 3.25 3.27 3.23 3.26 2,319,779 7,539,281 ### ### 0.2
2000-Jul-04 Tue 3.25 3.28 3.23 3.25 59.8 59.8 0.2
2000-Jul-03 Mon 3.22 3.25 3.22 3.25 59.0 59.0 0.2
2000-Jun-30 Fri ### 3.26 ### 3.241 ### ### ###
2000-Jun-29 Thu 3.175 3.2 ### ### 55.4 55.4 0.0
2000-Jun-28 Wed ### ### ### ### 5,530,787 0 ### ### 0.0
2000-Jun-27 Tue ### ### ### ### 70.2 70.2 0.0
2000-Jun-26 Mon ### ### ### ### 479,059 0 ### ### 0.0
2000-Jun-23 Fri ### ### ### ### ### ### 0.0
2000-Jun-22 Thu 3.2 3.2 ### ### ### ### 0.0
2000-Jun-21 Wed ### 3.23 ### 3.23 81.5 81.5 ###
2000-Jun-20 Tue ### 3.2 ### ### ### ### 0.0
2000-Jun-19 Mon ### ### ### ### 72.4 72.4 0.0
2000-Jun-16 Fri ### ### ### ### 70.0 70.0 0.0
2000-Jun-15 Thu ### ### ### ### 34.9 34.9 0.0
2000-Jun-14 Wed ### 3.2 ### ### 71.2 71.2 0.0
2000-Jun-13 Tue ### ### ### ### 2,873,323 0 ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu ### ### ### ### 595,127 0 ### ### 0.0
2000-Jun-07 Wed ### ### ### ### 1,525,125 0 ### ### 0.0
2000-Jun-06 Tue ### ### ### ### ### ### 0.0
2000-Jun-05 Mon ### ### ### ### 2,838,157 0 ### ### 0.0
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### ### ### ### 3,875,887 0 34.4 34.4 0.0
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-29 Mon ### ### ### ### 2,502,449 0 71.9 71.9 0.0
2000-May-26 Fri ### ### ### ### 34.8 34.8 0.0
2000-May-25 Thu ### ### ### ### ### ### 0.0
2000-May-24 Wed ### ### ### ### 4,099,781 0 76.3 76.3 0.0
2000-May-23 Tue ### ### ### ### ### ### 0.0
2000-May-22 Mon 3.2 3.2 ### ### 3,473,827 5,558,123 37.3 37.3 0.0
2000-May-19 Fri ### 3.2 ### ### 75.4 75.4 0.0
2000-May-18 Thu ### ### ### ### 3,903,256 0 ### ### 0.0
2000-May-17 Wed ### ### ### ### 4,320,575 0 75.8 75.8 0.0
2000-May-16 Tue ### ### ### ### 79.9 79.9 0.0
2000-May-15 Mon ### ### ### ### 5,851,440 0 39.4 39.4 0.0
2000-May-12 Fri ### ### ### ### ### ### 0.0
2000-May-11 Thu ### ### ### ### 71.7 71.7 0.0
2000-May-10 Wed ### ### ### ### ### ### 0.0
2000-May-09 Tue ### ### ### ### 77.6 77.6 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-05 Fri ### 3.127 ### 3.127 ### ### ###
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-May-03 Wed ### ### ### ### 71.1 71.1 0.0
2000-May-02 Tue ### ### ### ### ### ### 0.0
2000-May-01 Mon ### ### ### ### ### ### 0.0
2000-Apr-28 Fri ### ### ### ### 4,422,870 0 63.0 63.0 0.0
2000-Apr-27 Thu ### ### ### ### 6,508,274 0 32.4 32.4 0.0
2000-Apr-26 Wed ### 3.2 ### ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 3.2 3.2 ### ### 33.9 33.9 0.0
2000-Apr-19 Wed ### 3.23 ### 3.22 80.1 80.1 0.2
2000-Apr-18 Tue ### 3.21 ### ### 71.4 71.4 0.0
2000-Apr-17 Mon ### 3.21 ### 3.21 87.1 87.1 ###
2000-Apr-14 Fri ### 3.22 ### ### 5,946,656 ### 70.4 70.4 0.0
2000-Apr-13 Thu 3.228 3.23 3.2 3.2 1,138,859 ### 39.2 39.2 0.2
2000-Apr-12 Wed 3.24 3.25 3.2 3.24 796,924 2,570,079 66.6 66.6 ###
2000-Apr-11 Tue 3.26 3.28 3.23 3.25 2,515,471 8,187,858 ### ### 0.2
2000-Apr-07 Fri 3.25 3.28 3.25 3.28 71.7 71.7 0.2
2000-Apr-06 Thu 3.242 3.26 3.23 3.25 ### ### 0.2
2000-Apr-05 Wed ### 3.27 ### 3.26 91.8 91.8 0.2
2000-Apr-04 Tue ### 3.24 ### ### 84.7 84.7 0.0
2000-Apr-03 Mon ### ### ### ### 1,560,129 0 82.6 82.6 0.0
2000-Mar-31 Fri ### ### ### ### 70.0 70.0 0.0
2000-Mar-30 Thu ### ### ### ### 3,276,653 0 ### ### 0.0


     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-06 01:59:49 thru 2024-05-06 01:59:49 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000