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 Fri 24-May-17 05:08:54 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

(WHF) WHITEFIELD INDUSTRIALS LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for WHF    Limits Next Section


Company Details for (WHF) WHITEFIELD INDUSTRIALS LIMITED

Listing Code WHF
Listing Name WHITEFIELD INDUSTRIALS LIMITED
GICS Sector Not Applic
ISIN Name WHITEFIELD LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WHF1


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for WHF .. Friday 10th November 2023

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.4 ### 0.0
MAX ### 5,316,859 ###


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

3600 Days for (WHF) WHITEFIELD INDUSTRIALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.16
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu ### ### ### ### 15,853 0 ### ### 0.0
2009-Nov-18 Wed 3.45 3.45 ### ### ### ### 0.0
2009-Nov-17 Tue 3.5 3.5 3.5 3.5 79.8 79.8 0.3
2009-Nov-16 Mon 3.47 3.5 3.44 3.5 20,949 ### 72.0 72.0 0.3
2009-Nov-13 Fri 3.41 3.42 3.41 3.42 2,749 9,387 68.2 68.2 0.2
2009-Nov-12 Thu 3.45 3.45 3.45 3.45 74.2 74.2 ###
2009-Nov-11 Wed 3.4 3.45 3.4 3.45 ### ### ###
2009-Nov-10 Tue 3.45 3.47 3.45 3.45 70.3 70.3 ###
2009-Nov-09 Mon 3.44 3.45 3.41 3.41 26,323 90,287 23.0 23.0 ###
2009-Nov-06 Fri 3.41 3.41 3.41 3.41 8,381 28,579 63.1 63.1 ###
2009-Nov-05 Thu 3.48 3.48 3.48 3.48 0 0.2
2009-Nov-04 Wed 3.48 3.48 3.48 3.48 0 0.2
2009-Nov-03 Tue 3.48 3.48 3.48 3.48 0 0.2
2009-Nov-02 Mon 3.47 3.48 3.46 3.48 1,150 ### 66.1 66.1 0.2
2009-Oct-30 Fri 3.51 3.51 3.51 3.51 0 ###
2009-Oct-29 Thu 3.55 3.55 3.51 3.51 ### ### ###
2009-Oct-28 Wed 3.58 3.58 3.5 3.51 ### ### ###
2009-Oct-27 Tue 3.54 3.54 3.5 3.52 46.9 46.9 ###
2009-Oct-26 Mon 3.54 3.54 3.54 3.54 8,122 28,751 70.3 70.3 0.3
2009-Oct-23 Fri 3.56 ### 3.55 ### 37,125 ### 77.8 77.8 0.0
2009-Oct-22 Thu ### ### 3.55 3.59 39,875 70,778 38.0 38.0 ###
2009-Oct-21 Wed ### ### 3.56 3.56 36,842 65,578 ### ### 0.3
2009-Oct-20 Tue 3.49 3.55 3.49 3.55 78.8 78.8 ###
2009-Oct-19 Mon 3.45 3.45 3.42 3.45 72.5 72.5 ###
2009-Oct-16 Fri 3.46 3.48 3.44 3.48 74.4 74.4 0.2
2009-Oct-15 Thu 3.45 3.5 3.45 3.5 23,658 ### ### ### 0.3
2009-Oct-14 Wed 3.42 3.44 3.42 3.44 ### ### 0.2
2009-Oct-13 Tue 3.45 3.45 3.42 3.42 27.2 27.2 0.2
2009-Oct-12 Mon 3.42 3.45 3.4 3.45 18,883 64,674 76.7 76.7 ###
2009-Oct-09 Fri 3.42 3.45 3.42 3.42 18,072 62,077 ### ### 0.2
2009-Oct-07 Wed ### ### ### ### 10,055 0 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 4,921 0 74.7 74.7 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri 3.4 3.4 ### ### ### ### 0.0
2009-Oct-01 Thu 3.4 3.45 3.4 3.42 ### ### 0.2
2009-Sep-30 Wed ### 3.4 ### ### 30,487 51,827 75.6 75.6 0.0
2009-Sep-29 Tue ### ### ### ### 42,953 0 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 27.1 27.1 0.0
2009-Sep-24 Thu ### ### ### ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 29.9 29.9 0.0
2009-Sep-22 Tue ### ### ### ### 10,571 0 75.8 75.8 0.0
2009-Sep-21 Mon ### ### ### ### 2,377 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 16,971 0 25.6 25.6 0.0
2009-Sep-17 Thu ### ### ### ### 70.9 70.9 0.0
2009-Sep-16 Wed ### ### 3.29 ### 68.8 68.8 0.0
2009-Sep-15 Tue ### ### ### ### 37.9 37.9 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 7,450 0 65.9 65.9 0.0
2009-Sep-10 Thu 3.28 ### 3.28 ### 62,058 101,775 78.1 78.1 0.0
2009-Sep-09 Wed ### ### 3.28 3.29 15,329 ### 37.7 37.7 ###
2009-Sep-08 Tue ### ### 3.28 ### 18,945 ### 61.4 61.4 0.0
2009-Sep-07 Mon ### ### 3.28 3.28 31.9 31.9 0.2
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### ### ### 0.0
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### 3.29 ### 2,945 4,844 81.9 81.9 0.0
2009-Aug-28 Fri 3.29 3.29 3.29 3.29 ### ### ###
2009-Aug-27 Thu 3.25 3.29 3.25 3.29 10,544 34,478 76.2 76.2 ###
2009-Aug-26 Wed 3.28 3.29 3.28 3.29 49,557 ### 62.9 62.9 ###
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon 3.25 3.25 3.25 3.25 66.0 66.0 0.2
2009-Aug-21 Fri 3.2 3.2 ### ### ### ### 0.0
2009-Aug-20 Thu ### 3.2 ### 3.2 74.5 74.5 0.2
2009-Aug-19 Wed ### ### ### ### 174,240 0 29.4 29.4 0.0
2009-Aug-18 Tue ### ### ### ### ### ### 0.0
2009-Aug-17 Mon 3.2 3.2 ### ### 36.3 36.3 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 59,323 0 ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 68.6 68.6 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### 3 76.4 76.4 0.2
2009-Aug-07 Fri ### ### ### ### 34.1 34.1 0.0
2009-Aug-06 Thu ### ### ### ### 11,846 0 ### ### 0.0
2009-Aug-05 Wed ### 3 ### 3 87.0 87.0 0.2
2009-Aug-04 Tue ### ### ### ### 21,748 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### ### ### ### 0.0
2009-Jul-31 Fri 2.87 ### 2.87 2.88 6,975 ### ### ### 0.2
2009-Jul-30 Thu 2.8 2.82 2.8 2.82 4,449 ### 69.4 69.4 ###
2009-Jul-29 Wed 2.81 2.81 2.8 2.8 30,129 ### 30.7 30.7 0.2
2009-Jul-28 Tue 2.8 2.81 2.8 2.81 1,843 ### 73.6 73.6 ###
2009-Jul-27 Mon 2.81 2.81 2.81 2.81 9,250 ### ### ### ###
2009-Jul-24 Fri 2.81 2.81 2.81 2.81 0 ###
2009-Jul-23 Thu 2.73 2.81 2.7 2.81 80.8 80.8 ###
2009-Jul-22 Wed 2.81 2.81 2.81 2.81 0 ###
2009-Jul-21 Tue 2.78 2.81 2.78 2.81 78.0 78.0 ###
2009-Jul-20 Mon 2.7 2.7 2.7 2.7 2,124 ### ### ### 0.2
2009-Jul-17 Fri 2.7 2.7 2.7 2.7 0 0.2
2009-Jul-16 Thu ### 2.7 ### 2.7 3,358 ### ### ### 0.2
2009-Jul-15 Wed 2.7 2.7 2.55 ### 16,754 43,979 ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 64.7 64.7 0.0
2009-Jul-13 Mon ### ### ### ### 1,650 0 89.8 89.8 0.0
2009-Jul-10 Fri ### ### ### ### 3,050 0 67.1 67.1 0.0
2009-Jul-09 Thu 2.57 2.57 2.57 2.57 66.8 66.8 ###
2009-Jul-08 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-Jul-07 Tue 2.48 2.5 2.48 2.5 ### ### 0.2
2009-Jul-06 Mon 2.48 2.48 2.48 2.48 ### ### 0.2
2009-Jul-03 Fri 2.48 2.49 2.47 2.47 27,074 67,143 26.5 26.5 ###
2009-Jul-02 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-Jul-01 Wed 2.53 2.53 2.5 2.5 16,152 40,622 22.8 22.8 0.2
2009-Jun-30 Tue 2.53 2.54 2.53 2.54 ### ### ###
2009-Jun-29 Mon 2.53 2.53 2.53 2.53 79.5 79.5 ###
2009-Jun-26 Fri 2.53 2.56 2.53 2.56 75.1 75.1 0.2
2009-Jun-25 Thu 2.54 2.54 2.52 2.52 ### ### ###
2009-Jun-24 Wed 2.52 2.52 2.52 2.52 2,420 ### ### ### ###
2009-Jun-23 Tue 2.55 2.55 2.51 2.51 46,649 118,021 36.5 36.5 ###
2009-Jun-22 Mon 2.55 ### 2.55 ### 21,059 26,850 ### ### 0.0
2009-Jun-19 Fri 2.59 ### 2.56 2.56 ### ### 0.2
2009-Jun-18 Thu ### ### 2.57 2.59 11,947 15,351 ### ### 0.2
2009-Jun-17 Wed 2.52 2.58 2.52 2.58 85.4 85.4 0.2
2009-Jun-16 Tue 2.59 2.59 2.55 2.58 132,154 ### ### ### 0.2
2009-Jun-15 Mon ### ### ### ### 0 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 12,751 0 26.9 26.9 0.0
2009-Jun-10 Wed 2.56 2.59 2.56 2.59 17,042 43,883 72.8 72.8 0.2
2009-Jun-09 Tue ### ### 2.57 2.57 29,424 ### 25.5 25.5 ###
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### 0 0.0
2009-Jun-03 Wed ### ### ### ### 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 25,724 0 67.9 67.9 0.0
2009-Jun-01 Mon 2.56 2.57 2.56 2.57 63.1 63.1 ###
2009-May-29 Fri ### ### 2.55 2.55 37,350 47,621 19.6 19.6 0.2
2009-May-28 Thu 2.59 2.59 2.55 2.55 4,871 ### 23.8 23.8 0.2
2009-May-27 Wed ### ### ### ### 22,370 0 18.2 18.2 0.0
2009-May-26 Tue ### ### 2.58 2.58 ### ### 0.2
2009-May-25 Mon 2.78 2.78 2.78 2.78 0 0.2
2009-May-22 Fri 2.78 2.78 2.78 2.78 0 0.2
2009-May-21 Thu 2.78 2.78 2.78 2.78 0 0.2
2009-May-20 Wed 2.78 2.78 2.78 2.78 0 0.2
2009-May-19 Tue 2.78 2.78 2.78 2.78 0 0.2
2009-May-18 Mon 2.75 2.78 2.75 2.78 ### ### 0.2
2009-May-15 Fri ### 2.7 ### 2.7 76.3 76.3 0.2
2009-May-14 Thu ### ### ### ### 30,929 0 ### ### 0.0
2009-May-13 Wed 2.75 2.75 2.75 2.75 0 ###
2009-May-12 Tue ### 2.78 ### 2.75 89.6 89.6 ###
2009-May-11 Mon 2.82 2.82 2.79 2.79 4,280 ### ### ### ###
2009-May-08 Fri 2.8 2.87 2.76 2.85 71.5 71.5 ###
2009-May-07 Thu 2.75 2.75 2.75 2.75 ### ### ###
2009-May-06 Wed ### ### ### ### 8,722 0 82.7 82.7 0.0
2009-May-05 Tue 2.57 2.57 2.57 2.57 0 ###
2009-May-04 Mon 2.57 2.58 2.57 2.57 ### ### ###
2009-May-01 Fri 2.55 2.55 2.55 2.55 0 0.2
2009-Apr-30 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Apr-29 Wed 2.53 2.58 2.52 2.52 ### ### ###
2009-Apr-28 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Apr-27 Mon 2.58 2.58 2.5 2.5 22.7 22.7 0.2
2009-Apr-24 Fri 2.58 2.58 2.58 2.58 0 0.2
2009-Apr-23 Thu 2.45 2.58 2.45 2.58 21,750 ### 88.6 88.6 0.2
2009-Apr-22 Wed 2.45 2.45 2.45 2.45 0 0.2
2009-Apr-21 Tue 2.46 2.46 2.43 2.45 22,150 54,156 34.7 34.7 0.2
2009-Apr-20 Mon 2.45 2.45 2.45 2.45 74 181 74.2 74.2 0.2
2009-Apr-17 Fri 2.49 2.55 2.45 2.45 ### ### 0.2
2009-Apr-16 Thu ### 2.48 ### 2.4 66.8 66.8 ###
2009-Apr-15 Wed 2.4 2.4 ### ### 17.3 17.3 0.0
2009-Apr-14 Tue 2.4 2.44 2.4 2.4 15,450 37,389 ### ### ###
2009-Apr-09 Thu ### 2.45 ### ### 63.2 63.2 0.0
2009-Apr-08 Wed 2.5 2.55 ### ### 13.5 13.5 0.0
2009-Apr-07 Tue 2.5 2.5 2.45 2.45 4,750 11,756 26.8 26.8 0.2
2009-Apr-06 Mon 2.5 2.5 2.5 2.5 66.1 66.1 0.2
2009-Apr-03 Fri 2.4 2.5 2.4 2.5 86.6 86.6 0.2
2009-Apr-02 Thu ### 2.4 ### 2.4 25,350 30,420 61.4 61.4 ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 7,978 0 34.8 34.8 0.0
2009-Mar-27 Fri ### ### ### ### 3,321 0 ### ### 0.0
2009-Mar-26 Thu 2.26 ### 2.26 ### ### ### 0.0
2009-Mar-25 Wed 2.25 2.25 2.22 2.25 ### ### ###
2009-Mar-24 Tue 2.24 2.25 2.24 2.25 49,385 ### ### ### ###
2009-Mar-23 Mon 2.25 2.25 2.25 2.25 0 ###
2009-Mar-20 Fri 2.24 2.25 2.24 2.25 ### ### ###
2009-Mar-19 Thu ### 2.24 ### 2.24 78.0 78.0 ###
2009-Mar-18 Wed ### ### ### ### 32.8 32.8 0.0
2009-Mar-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Mar-16 Mon ### ### ### ### 3,840 0 64.2 64.2 0.0
2009-Mar-13 Fri ### ### ### ### 27,070 0 60.1 60.1 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 6,782 0 ### ### 0.0
2009-Mar-10 Tue 1.975 1.975 1.975 1.975 72.9 72.9 ###
2009-Mar-09 Mon ### ### ### ### 20.5 20.5 0.0
2009-Mar-06 Fri ### ### ### ### 86.6 86.6 0.0
2009-Mar-05 Thu ### ### 2 ### 9,244 9,244 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue 2 ### 2 ### ### ### 0.0
2009-Mar-02 Mon ### ### 2 ### ### ### 0.0
2009-Feb-27 Fri ### ### 2 2 23,023 23,023 10.8 10.8 0.1
2009-Feb-26 Thu ### ### ### ### 20,483 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 34.3 34.3 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri 2.25 2.25 ### ### 11.2 11.2 0.0
2009-Feb-19 Thu 2.25 2.25 2.25 2.25 ### ### ###
2009-Feb-18 Wed 2.27 ### 2.27 ### ### ### 0.0
2009-Feb-17 Tue 2.28 ### 2.28 2.28 79.0 79.0 0.2
2009-Feb-16 Mon ### ### 2.27 2.27 26,723 ### 27.8 27.8 0.2
2009-Feb-13 Fri ### ### ### ### 18.1 18.1 0.0
2009-Feb-12 Thu 2.28 2.28 2.28 2.28 390,351 ### 67.1 67.1 0.2
2009-Feb-11 Wed 2.28 2.28 2.28 2.28 67.0 67.0 0.2
2009-Feb-10 Tue ### ### 2.28 2.28 ### ### 0.2
2009-Feb-09 Mon ### ### ### ### ### ### 0.0
2009-Feb-06 Fri ### 2.4 ### 2.4 14,883 17,859 80.2 80.2 ###
2009-Feb-05 Thu 2.4 2.4 ### ### 22,375 26,850 ### ### 0.0
2009-Feb-04 Wed ### 2.42 ### 2.4 13,975 ### ### ### ###
2009-Feb-03 Tue ### 2.4 ### ### 154,173 ### 33.4 33.4 0.0
2009-Feb-02 Mon 2.4 2.4 ### ### 10,840 ### 28.3 28.3 0.0
2009-Jan-30 Fri 2.41 2.41 2.41 2.41 66.9 66.9 0.2
2009-Jan-29 Thu 2.4 2.45 2.4 2.41 77.7 77.7 0.2
2009-Jan-28 Wed 2.4 2.41 ### ### 62,850 ### ### ### 0.0
2009-Jan-27 Tue 2.45 2.45 2.4 2.4 20,256 49,120 ### ### ###
2009-Jan-23 Fri 2.55 2.55 2.45 2.45 ### ### 0.2
2009-Jan-22 Thu ### 2.7 ### ### 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 0 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 7,150 0 67.8 67.8 0.0
2009-Jan-13 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2009-Jan-12 Mon 2.89 2.89 2.89 2.89 0 ###
2009-Jan-09 Fri 2.75 2.89 2.75 2.89 88.6 88.6 ###
2009-Jan-08 Thu 2.75 2.75 2.75 2.75 0 ###
2009-Jan-07 Wed ### 2.75 ### 2.75 ### ### ###
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue 2.59 ### 2.59 ### 80.0 80.0 0.0
2008-Dec-29 Mon 2.46 2.46 2.46 2.46 0 0.2
2008-Dec-24 Wed 2.41 2.46 2.41 2.46 76.3 76.3 0.2
2008-Dec-23 Tue 2.44 2.44 2.43 2.43 ### ### ###
2008-Dec-22 Mon 2.41 2.41 2.41 2.41 0 0.2
2008-Dec-19 Fri 2.45 2.45 2.41 2.41 ### ### 0.2
2008-Dec-18 Thu 2.47 2.47 2.45 2.45 45,271 ### ### ### 0.2
2008-Dec-17 Wed 2.45 2.46 2.45 2.46 28,244 ### 73.8 73.8 0.2
2008-Dec-16 Tue 2.56 2.56 2.45 2.45 15.5 15.5 0.2
2008-Dec-15 Mon ### ### 2.56 2.56 43,624 ### ### ### 0.2
2008-Dec-12 Fri ### ### ### ### 8,257 0 ### ### 0.0
2008-Dec-11 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Dec-10 Wed 2.7 2.7 2.7 2.7 66.9 66.9 0.2
2008-Dec-09 Tue ### ### ### ### 6,043 0 76.3 76.3 0.0
2008-Dec-08 Mon 2.72 2.72 2.72 2.72 69.4 69.4 0.2
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed ### ### 2.55 ### 20,220 25,780 ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 0 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 0 0.0
2008-Nov-27 Thu ### ### ### ### 0 0.0
2008-Nov-26 Wed ### ### ### ### 0 0.0
2008-Nov-25 Tue ### ### ### ### 0 0.0
2008-Nov-24 Mon ### ### ### ### 0 0.0
2008-Nov-21 Fri ### ### ### ### 28.4 28.4 0.0
2008-Nov-20 Thu 2.55 2.55 2.46 2.46 ### ### 0.2
2008-Nov-19 Wed 2.57 2.57 2.57 2.57 84.9 84.9 ###
2008-Nov-18 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2008-Nov-17 Mon 2.8 2.81 2.75 2.75 4,144 11,520 37.6 37.6 ###
2008-Nov-14 Fri ### ### 2.81 2.81 13,250 ### 7.0 7.0 ###
2008-Nov-13 Thu ### ### 2.8 2.8 23,551 32,971 28.7 28.7 0.2
2008-Nov-12 Wed ### ### ### ### 36,020 0 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### 180 0 ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 33.3 33.3 0.0
2008-Nov-06 Thu ### ### ### ### 81.2 81.2 0.0
2008-Nov-05 Wed ### 3.22 ### 3.22 ### ### 0.2
2008-Nov-04 Tue ### ### ### ### 67.2 67.2 0.0
2008-Nov-03 Mon ### ### ### ### 58.8 58.8 0.0
2008-Oct-31 Fri ### ### 3 3 26.3 26.3 0.2
2008-Oct-30 Thu ### ### ### ### 0 0.0
2008-Oct-29 Wed ### ### ### ### 0 0.0
2008-Oct-28 Tue ### ### ### ### 0 0.0
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed 3 3 3 3 0 0.2
2008-Oct-21 Tue 3 3 ### 3 24,520 36,780 ### ### 0.2
2008-Oct-20 Mon ### ### ### ### 104,523 0 28.8 28.8 0.0
2008-Oct-17 Fri ### ### 3 3 ### ### 0.2
2008-Oct-16 Thu ### ### ### ### 9,958 0 82.6 82.6 0.0
2008-Oct-15 Wed ### ### ### ### 10,675 0 27.0 27.0 0.0
2008-Oct-14 Tue ### ### ### ### 5,683 0 ### ### 0.0
2008-Oct-13 Mon ### ### ### ### 62.9 62.9 0.0
2008-Oct-10 Fri 3 3 ### ### 41,529 ### ### ### 0.0
2008-Oct-09 Thu ### 3 ### 3 82.8 82.8 0.2
2008-Oct-08 Wed 3 3 ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 17,480 0 24.5 24.5 0.0
2008-Oct-06 Mon ### ### ### ### 0 0.0
2008-Oct-03 Fri ### ### ### ### 14,640 0 ### ### 0.0
2008-Oct-02 Thu 3.2 3.2 ### 3.2 78.4 78.4 0.2
2008-Oct-01 Wed ### 3.25 ### ### 32,377 ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon 3.22 3.24 3.22 3.24 8,770 28,327 84.9 84.9 ###
2008-Sep-26 Fri 3.2 3.24 3.2 3.24 83.0 83.0 ###
2008-Sep-25 Thu ### ### ### ### 0 0.0
2008-Sep-24 Wed ### ### ### ### 26.2 26.2 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### 3.2 ### ### 18,759 ### 76.9 76.9 0.0
2008-Sep-19 Fri ### ### ### ### 18.3 18.3 0.0
2008-Sep-18 Thu ### ### ### ### 24.1 24.1 0.0
2008-Sep-17 Wed ### ### ### ### 40.9 40.9 0.0
2008-Sep-16 Tue ### ### ### ### 32.0 32.0 0.0
2008-Sep-15 Mon ### ### ### ### 33,120 0 ### ### 0.0
2008-Sep-12 Fri ### 3.2 ### 3.2 69.3 69.3 0.2
2008-Sep-11 Thu 3.25 3.25 3.25 3.25 80.7 80.7 0.2
2008-Sep-10 Wed ### ### ### ### 16,248 0 33.5 33.5 0.0
2008-Sep-09 Tue ### ### ### ### 729 0 ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri 3.25 3.25 ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 3.25 ### ### ### 0.0
2008-Sep-03 Wed 3.25 3.25 3.25 3.25 75.5 75.5 0.2
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon 3.2 3.2 3.2 3.2 67.5 67.5 0.2
2008-Aug-29 Fri ### ### ### ### 0 0.0
2008-Aug-28 Thu 3.25 3.25 ### ### 14.5 14.5 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### ### 31,622 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 18,378 0 ### ### 0.0
2008-Aug-19 Tue ### ### ### ### 39.9 39.9 0.0
2008-Aug-18 Mon 3.2 3.2 3.2 3.2 0 0.2
2008-Aug-15 Fri ### 3.2 ### 3.2 ### ### 0.2
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 3.25 ### 3.2 ### 16,850 ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 640 0 ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 10,443 0 ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 12,720 0 70.6 70.6 0.0
2008-Aug-06 Wed 3 3 ### ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 2,950 0 ### ### 0.0
2008-Aug-01 Fri 3 3 3 3 11,050 33,150 74.2 74.2 0.2
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 50,246 0 23.9 23.9 0.0
2008-Jul-29 Tue 3 3 3 3 76.2 76.2 0.2
2008-Jul-28 Mon ### ### 3 ### ### ### 0.0
2008-Jul-25 Fri ### ### 3 3 32.2 32.2 0.2
2008-Jul-24 Thu ### ### ### ### 68.1 68.1 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 67.8 67.8 0.0
2008-Jul-21 Mon ### ### ### ### 10,558 0 17.2 17.2 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 38,929 0 69.9 69.9 0.0
2008-Jul-16 Wed ### ### ### ### 30,852 0 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 3 3 3 3 78.0 78.0 0.2
2008-Jul-11 Fri 3 ### 3 3 39,950 59,925 65.3 65.3 0.2
2008-Jul-10 Thu 3 3 ### 3 41,976 ### 73.4 73.4 0.2
2008-Jul-09 Wed 3 3 3 3 18,542 55,626 ### ### 0.2
2008-Jul-08 Tue 3 3 ### ### ### ### 0.0
2008-Jul-07 Mon ### ### 3 3 73,059 109,588 ### ### 0.2
2008-Jul-04 Fri ### ### ### ### 10,654 0 67.4 67.4 0.0
2008-Jul-03 Thu ### ### ### ### 50,371 0 41.9 41.9 0.0
2008-Jul-02 Wed ### ### ### ### 39.5 39.5 0.0
2008-Jul-01 Tue ### ### ### ### 36.4 36.4 0.0
2008-Jun-30 Mon ### ### ### ### 58,382 0 ### ### 0.0
2008-Jun-27 Fri 3.25 3.25 ### ### 146,624 ### 11.6 11.6 0.0
2008-Jun-26 Thu ### ### ### ### 16,147 0 63.9 63.9 0.0
2008-Jun-25 Wed ### ### 3.26 3.26 34.3 34.3 0.2
2008-Jun-24 Tue ### 3.4 3.26 ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 73.4 73.4 0.0
2008-Jun-20 Fri ### ### ### ### 29,376 0 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 42,426 0 ### ### 0.0
2008-Jun-18 Wed ### 3.4 ### 3.4 68.2 68.2 0.2
2008-Jun-17 Tue ### ### ### ### 2,376 0 ### ### 0.0
2008-Jun-16 Mon 3.45 3.45 3.4 3.4 ### ### 0.2
2008-Jun-13 Fri 3.45 3.45 3.45 3.45 14,053 48,482 72.2 72.2 ###
2008-Jun-12 Thu 3.47 3.47 3.45 3.45 44.7 44.7 ###
2008-Jun-11 Wed 3.5 3.5 3.47 3.47 18,325 ### 38.6 38.6 0.2
2008-Jun-10 Tue 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-06 Fri 3.5 3.5 3.5 3.5 72.2 72.2 0.3
2008-Jun-05 Thu 3.46 3.46 3.45 3.45 ### ### ###
2008-Jun-04 Wed 3.4 3.41 3.4 3.4 ### ### 0.2
2008-Jun-03 Tue ### ### 3.54 3.54 3,859 ### ### ### 0.3
2008-Jun-02 Mon 3.7 3.7 3.7 3.7 0 0.3
2008-May-30 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2008-May-29 Thu ### 3.7 ### 3.7 ### ### 0.3
2008-May-28 Wed ### ### ### ### 5,852 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### 4,583 0 ### ### 0.0
2008-May-26 Mon ### ### ### ### 15,177 0 ### ### 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu ### ### ### ### 65.3 65.3 0.0
2008-May-21 Wed 3.75 3.75 3.73 3.74 14,423 53,942 ### ### 0.3
2008-May-20 Tue 3.74 3.74 3.74 3.74 5,378 ### ### ### 0.3
2008-May-19 Mon 3.75 3.78 3.75 3.78 71.3 71.3 0.3
2008-May-16 Fri 3.74 3.78 3.74 3.74 65.2 65.2 0.3
2008-May-15 Thu 3.8 3.8 3.75 3.75 46,486 175,484 23.5 23.5 0.3
2008-May-14 Wed 3.75 3.75 3.75 3.75 0 0.3
2008-May-13 Tue 3.75 3.76 3.74 3.75 ### ### 0.3
2008-May-12 Mon ### 3.74 ### ### 36,987 ### ### ### 0.0
2008-May-09 Fri ### ### ### ### ### ### 0.0
2008-May-08 Thu ### ### ### ### 5,984 0 62.5 62.5 0.0
2008-May-07 Wed ### 3.7 ### ### 36.6 36.6 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 67.9 67.9 0.0
2008-May-02 Fri 3.57 3.59 3.53 3.57 ### ### 0.3
2008-May-01 Thu ### ### ### ### 32.0 32.0 0.0
2008-Apr-30 Wed 3.75 3.75 3.75 3.75 0 0.3
2008-Apr-29 Tue 3.75 3.75 3.75 3.75 70.4 70.4 0.3
2008-Apr-28 Mon 3.75 3.8 3.75 3.75 ### ### 0.3
2008-Apr-24 Thu 3.74 3.74 ### ### ### ### 0.0
2008-Apr-23 Wed 3.75 3.75 3.75 3.75 66.4 66.4 0.3
2008-Apr-22 Tue 3.7 3.71 3.7 3.7 57,780 214,074 ### ### 0.3
2008-Apr-21 Mon ### ### ### ### 66.6 66.6 0.0
2008-Apr-18 Fri ### ### ### ### 0 0.0
2008-Apr-17 Thu 3.7 3.7 ### ### 32.8 32.8 0.0
2008-Apr-16 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Apr-15 Tue 3.7 3.7 3.7 3.7 65.5 65.5 0.3
2008-Apr-14 Mon 3.7 3.7 ### 3.7 74.8 74.8 0.3
2008-Apr-11 Fri 3.8 3.8 3.7 3.7 16.5 16.5 0.3
2008-Apr-10 Thu 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Apr-09 Wed 3.88 3.88 3.83 3.83 ### ### ###
2008-Apr-08 Tue 3.88 3.88 3.88 3.88 21,657 84,029 ### ### 0.3
2008-Apr-07 Mon 3.88 3.89 3.88 3.89 68.0 68.0 0.3
2008-Apr-04 Fri 3.85 ### 3.85 3.89 16,725 ### ### ### 0.3
2008-Apr-03 Thu 3.79 3.85 3.79 3.85 ### ### 0.3
2008-Apr-02 Wed 3.7 3.8 3.7 3.8 ### ### ###
2008-Apr-01 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Mar-31 Mon ### ### ### ### 164,920 0 74.9 74.9 0.0
2008-Mar-28 Fri 3.59 ### 3.59 ### 75.6 75.6 0.0
2008-Mar-27 Thu ### ### 3.58 ### 67.8 67.8 0.0
2008-Mar-26 Wed 3.57 ### 3.57 ### 66.1 66.1 0.0
2008-Mar-25 Tue 3.5 3.59 3.5 3.52 68.4 68.4 ###
2008-Mar-20 Thu 3.4 3.46 ### 3.46 ### ### 0.2
2008-Mar-19 Wed 3.5 3.55 ### 3.47 74,021 131,387 32.2 32.2 0.2
2008-Mar-18 Tue 3.45 3.45 3.41 3.42 34.3 34.3 0.2
2008-Mar-17 Mon 3.5 3.5 3.44 3.45 35.7 35.7 ###
2008-Mar-14 Fri 3.5 3.5 3.4 3.5 ### ### 0.3
2008-Mar-13 Thu ### ### 3.5 3.5 ### ### 0.3
2008-Mar-12 Wed 3.59 ### 3.5 3.53 162,154 ### 29.9 29.9 0.3
2008-Mar-11 Tue 3.41 3.41 3.25 ### 37.0 37.0 0.0
2008-Mar-10 Mon ### ### 3.2 ### 8.6 8.6 0.0
2008-Mar-07 Fri ### ### ### ### 36.5 36.5 0.0
2008-Mar-06 Thu 3.72 3.72 ### ### 6,150 ### ### ### 0.0
2008-Mar-05 Wed 3.8 3.8 3.72 3.72 40,520 152,355 28.3 28.3 0.3
2008-Mar-04 Tue ### ### 3.82 3.82 2,873 5,487 ### ### 0.3
2008-Mar-03 Mon ### 4 ### 4 21,573 43,146 81.7 81.7 0.3
2008-Feb-29 Fri 4 ### ### ### 131,327 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed 4 ### 4 ### 54,474 108,948 73.7 73.7 0.0
2008-Feb-26 Tue ### ### ### ### 30.4 30.4 0.0
2008-Feb-25 Mon ### ### ### ### 24,724 0 ### ### 0.0
2008-Feb-22 Fri 4 4 4 4 2,250 ### ### ### 0.3
2008-Feb-21 Thu 4 4 ### ### 42,458 ### ### ### 0.0
2008-Feb-20 Wed 4 4 4 4 75.2 75.2 0.3
2008-Feb-19 Tue 4 4 ### 4 ### ### 0.3
2008-Feb-18 Mon 4 4 ### 4 74.6 74.6 0.3
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### 4 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### 26.5 26.5 0.0
2008-Feb-12 Tue ### ### ### ### 3,046 0 41.0 41.0 0.0
2008-Feb-11 Mon 4.2 4.2 4.2 4.2 81.6 81.6 ###
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 4.2 4.2 4.2 4.2 447 1,877 ### ### ###
2008-Feb-06 Wed 4.29 4.29 4.2 4.2 ### ### ###
2008-Feb-05 Tue 4.26 ### 4.26 ### 31,829 ### 80.6 80.6 0.0
2008-Feb-04 Mon 4.25 ### 4.25 4.25 70.4 70.4 ###
2008-Feb-01 Fri ### 4.24 ### 4.24 23,770 ### 73.8 73.8 0.3
2008-Jan-31 Thu ### ### ### ### 67.6 67.6 0.0
2008-Jan-30 Wed 4.29 4.29 ### 4.25 33,649 72,177 44.6 44.6 ###
2008-Jan-29 Tue ### ### 4.25 4.25 38.4 38.4 ###
2008-Jan-25 Fri ### ### 4.2 ### 86,076 180,759 ### ### 0.0
2008-Jan-24 Thu ### 4.24 ### 4.24 44,359 94,041 ### ### 0.3
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue ### ### ### ### 50.8 50.8 0.0
2008-Jan-21 Mon 4.25 4.25 ### ### ### ### 0.0
2008-Jan-18 Fri 4.25 4.25 ### 4.2 36.4 36.4 ###
2008-Jan-17 Thu ### ### ### ### 9,927 0 ### ### 0.0
2008-Jan-16 Wed ### ### 4.21 ### 70,682 148,785 35.4 35.4 0.0
2008-Jan-15 Tue 4.44 4.44 4.4 4.42 41.4 41.4 0.3
2008-Jan-14 Mon ### 4.4 ### 4.4 4,058 8,927 ### ### 0.3
2008-Jan-11 Fri 4.4 4.4 4.4 4.4 4,325 ### 80.6 80.6 0.3
2008-Jan-10 Thu 4.45 4.45 4.41 4.41 ### ### ###
2008-Jan-09 Wed 4.5 4.5 4.45 4.45 34.4 34.4 0.3
2008-Jan-08 Tue 4.47 4.47 4.46 4.46 42.2 42.2 0.3
2008-Jan-07 Mon 4.51 4.51 4.51 4.51 2,456 11,076 77.1 77.1 0.3
2008-Jan-04 Fri 4.52 4.54 4.52 4.53 119,271 ### 68.3 68.3 ###
2008-Jan-03 Thu 4.52 4.52 4.51 4.51 ### ### 0.3
2008-Jan-02 Wed 4.53 4.56 4.51 4.54 72,347 ### 67.3 67.3 0.3
2007-Dec-31 Mon 4.54 4.54 4.54 4.54 ### ### 0.3
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 4.53 4.54 4.52 4.52 10,885 ### 27.9 27.9 0.3
2007-Dec-24 Mon 4.53 4.54 4.53 4.54 ### ### 0.3
2007-Dec-21 Fri 4.5 4.53 4.5 4.53 68.6 68.6 ###
2007-Dec-20 Thu 4.53 4.53 4.53 4.53 ### ### ###
2007-Dec-19 Wed 4.5 4.53 4.5 4.52 86,420 390,186 ### ### 0.3
2007-Dec-18 Tue 4.52 4.52 4.5 4.5 61,489 ### ### ### ###
2007-Dec-17 Mon 4.52 4.56 4.52 4.52 21,988 99,825 90.1 90.1 0.3
2007-Dec-14 Fri 4.52 ### 4.52 ### 18,073 40,844 88.9 88.9 0.0
2007-Dec-13 Thu 4.52 4.59 4.52 4.59 ### ### 0.3
2007-Dec-12 Wed 4.58 4.59 4.51 4.59 ### ### 0.3
2007-Dec-11 Tue 4.59 4.59 4.55 4.59 68.4 68.4 0.3
2007-Dec-10 Mon 4.59 ### 4.59 ### 12,950 29,720 ### ### 0.0
2007-Dec-07 Fri 4.55 ### 4.52 ### 25,752 ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed 4.51 ### 4.51 ### 82.8 82.8 0.0
2007-Dec-04 Tue 4.59 ### 4.5 ### 34,155 76,848 68.8 68.8 0.0
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri 4.59 ### 4.59 ### ### ### 0.0
2007-Nov-29 Thu 4.58 ### 4.5 ### 56,029 ### ### ### 0.0
2007-Nov-28 Wed 4.56 4.56 4.5 4.5 43,189 195,646 ### ### ###
2007-Nov-27 Tue 4.53 4.53 4.53 4.53 750 ### ### ### ###
2007-Nov-26 Mon ### ### 4.56 4.56 75,952 173,170 28.4 28.4 0.3
2007-Nov-23 Fri 4.55 ### 4.55 ### 24,250 ### 77.1 77.1 0.0
2007-Nov-22 Thu 4.57 4.57 4.57 4.57 75.9 75.9 ###
2007-Nov-21 Wed 4.57 4.57 4.49 4.53 37.6 37.6 ###
2007-Nov-20 Tue 4.59 4.59 4.57 4.57 35.9 35.9 ###
2007-Nov-19 Mon ### ### 4.57 4.57 33,780 77,187 ### ### ###
2007-Nov-16 Fri 4.58 ### 4.57 4.58 15,382 35,147 ### ### 0.3
2007-Nov-15 Thu ### ### 4.57 4.57 45,547 104,074 32.8 32.8 ###
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 27,743 0 31.7 31.7 0.0
2007-Nov-12 Mon ### ### ### ### 82.1 82.1 0.0
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed ### ### ### ### 10,986 0 ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 6,451 0 31.1 31.1 0.0
2007-Nov-05 Mon ### ### ### ### 80.8 80.8 0.0
2007-Nov-02 Fri ### 4.8 ### ### 20,243 48,583 ### ### 0.0
2007-Nov-01 Thu 4.83 4.83 4.83 4.83 58.6 58.6 0.3
2007-Oct-31 Wed 4.83 4.83 4.8 4.83 ### ### 0.3
2007-Oct-30 Tue 4.81 4.83 4.81 4.83 39,720 191,450 ### ### 0.3
2007-Oct-29 Mon 4.83 4.83 4.82 4.82 37.2 37.2 0.3
2007-Oct-26 Fri 4.82 4.84 4.82 4.83 142,185 686,753 ### ### 0.3
2007-Oct-25 Thu 4.8 4.8 4.75 4.75 31.8 31.8 ###
2007-Oct-24 Wed 4.8 4.82 4.78 4.8 38,944 ### ### ### 0.3
2007-Oct-23 Tue 4.76 4.76 4.76 4.76 60.6 60.6 ###
2007-Oct-22 Mon 4.8 4.8 4.76 4.76 ### ### ###
2007-Oct-19 Fri 4.81 4.82 4.81 4.82 ### ### 0.3
2007-Oct-18 Thu 4.82 4.82 4.82 4.82 ### ### 0.3
2007-Oct-17 Wed 4.81 4.81 4.8 4.8 39.9 39.9 0.3
2007-Oct-16 Tue 4.83 4.83 4.81 4.81 ### ### ###
2007-Oct-15 Mon 4.8 4.83 4.8 4.81 43,325 ### ### ### ###
2007-Oct-12 Fri 4.81 4.83 4.75 4.75 46,473 ### 23.4 23.4 ###
2007-Oct-11 Thu 4.81 4.81 4.79 4.81 39,858 ### 61.1 61.1 ###
2007-Oct-10 Wed 4.8 4.82 4.8 4.81 34,828 167,522 66.5 66.5 ###
2007-Oct-09 Tue 4.78 4.78 4.77 4.77 ### ### ###
2007-Oct-08 Mon 4.78 4.8 4.72 4.73 26.2 26.2 0.3
2007-Oct-05 Fri 4.74 4.78 4.73 4.78 5,152 ### ### ### ###
2007-Oct-04 Thu 4.73 4.74 4.73 4.73 11,955 ### 73.1 73.1 0.3
2007-Oct-03 Wed 4.71 4.73 ### 4.73 ### ### 0.3
2007-Oct-02 Tue 4.74 4.74 4.7 4.73 6,776 31,982 ### ### 0.3
2007-Oct-01 Mon 4.71 4.71 ### ### 28,570 67,282 ### ### 0.0
2007-Sep-28 Fri 4.75 4.75 4.71 4.71 7,087 33,521 24.1 24.1 ###
2007-Sep-27 Thu 4.74 4.75 4.7 4.7 ### ### 0.3
2007-Sep-26 Wed 4.74 4.74 4.74 4.74 ### ### 0.3
2007-Sep-25 Tue 4.72 4.72 ### 4.7 ### ### 0.3
2007-Sep-24 Mon 4.72 4.74 4.72 4.72 62.2 62.2 0.3
2007-Sep-21 Fri ### 4.73 ### 4.73 ### ### 0.3
2007-Sep-20 Thu 4.7 4.74 4.7 4.74 ### ### 0.3
2007-Sep-19 Wed 4.7 4.7 ### 4.7 68.0 68.0 0.3
2007-Sep-18 Tue ### ### ### ### 6,222 0 ### ### 0.0
2007-Sep-17 Mon 4.7 4.72 4.7 4.7 ### ### 0.3
2007-Sep-14 Fri 4.7 4.72 ### 4.7 ### ### 0.3
2007-Sep-13 Thu ### 4.7 ### 4.7 ### ### 0.3
2007-Sep-12 Wed ### ### ### ### 12,920 0 41.8 41.8 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon 4.72 4.72 ### ### 21.1 21.1 0.0
2007-Sep-07 Fri 4.72 4.72 4.72 4.72 21,050 99,356 ### ### 0.3
2007-Sep-06 Thu 4.72 4.72 4.72 4.72 2,120 ### ### ### 0.3
2007-Sep-05 Wed 4.75 4.75 4.75 4.75 72.1 72.1 ###
2007-Sep-04 Tue 4.74 4.75 4.74 4.75 25,950 ### ### ### ###
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri 4.74 4.75 4.7 4.75 55.3 55.3 ###
2007-Aug-30 Thu 4.7 4.78 4.7 4.78 44,150 209,271 ### ### ###
2007-Aug-29 Wed 4.7 4.7 ### 4.7 23,147 ### 60.0 60.0 0.3
2007-Aug-28 Tue 0 0 0 0 0 0.0
2007-Aug-27 Mon 4.72 4.72 4.72 4.72 ### ### 0.3
2007-Aug-24 Fri 4.7 4.7 4.7 4.7 70.0 70.0 0.3
2007-Aug-23 Thu ### 4.7 ### 4.7 76.7 76.7 0.3
2007-Aug-22 Wed 4.59 ### 4.59 4.59 13,279 30,475 62.5 62.5 0.3
2007-Aug-21 Tue ### ### ### ### 62.6 62.6 0.0
2007-Aug-20 Mon 4.58 ### 4.58 ### 56.2 56.2 0.0
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 4.59 ### 4.41 4.45 38.7 38.7 0.3
2007-Aug-15 Wed 4.59 ### 4.55 ### 18,571 42,249 89.0 89.0 0.0
2007-Aug-14 Tue 4.59 ### 4.59 ### 38,875 ### 82.3 82.3 0.0
2007-Aug-13 Mon 4.59 4.59 4.56 4.56 3,043 13,921 40.0 40.0 0.3
2007-Aug-10 Fri 4.52 4.59 4.52 4.52 ### ### 0.3
2007-Aug-09 Thu ### ### 4.55 ### 9,070 ### 61.9 61.9 0.0
2007-Aug-08 Wed 4.5 ### 4.5 4.56 46,040 ### 68.9 68.9 0.3
2007-Aug-07 Tue 4.57 4.57 4.5 4.5 26.6 26.6 ###
2007-Aug-06 Mon 4.57 4.58 4.57 4.57 ### ### ###
2007-Aug-03 Fri ### ### 4.56 4.56 15,550 35,454 ### ### 0.3
2007-Aug-02 Thu ### ### 4.55 ### 46.9 46.9 0.0
2007-Aug-01 Wed ### ### 4.55 ### ### ### 0.0
2007-Jul-31 Tue 4.72 4.74 ### 4.7 30.9 30.9 0.3
2007-Jul-30 Mon 4.7 4.72 4.7 4.72 ### ### 0.3
2007-Jul-27 Fri ### ### ### ### 14,625 0 ### ### 0.0
2007-Jul-26 Thu 4.83 4.83 4.7 4.76 11,850 ### ### ### ###
2007-Jul-25 Wed 4.8 4.8 4.76 4.76 31,058 148,457 27.9 27.9 ###
2007-Jul-24 Tue 4.8 4.8 4.8 4.8 63.5 63.5 0.3
2007-Jul-23 Mon 4.8 4.83 4.79 4.8 34,220 ### ### ### 0.3
2007-Jul-20 Fri 0 0 0 0 0 0.0
2007-Jul-19 Thu 0 0 0 0 0 0.0
2007-Jul-18 Wed 4.8 4.81 4.77 4.8 ### ### 0.3
2007-Jul-17 Tue 4.81 4.84 4.81 4.84 9,848 ### ### ### 0.3
2007-Jul-16 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
2007-Jul-13 Fri 4.8 4.8 4.8 4.8 67.1 67.1 0.3
2007-Jul-12 Thu 4.87 4.87 4.8 4.8 21.8 21.8 0.3
2007-Jul-11 Wed 4.85 4.86 4.85 4.86 66.6 66.6 0.3
2007-Jul-10 Tue 4.85 4.85 4.85 4.85 71.2 71.2 ###
2007-Jul-09 Mon 4.87 4.87 4.85 4.85 ### ### ###
2007-Jul-06 Fri 4.81 4.81 4.8 4.8 11,280 ### 36.6 36.6 0.3
2007-Jul-05 Thu 4.85 4.85 4.82 4.82 ### ### 0.3
2007-Jul-04 Wed 4.8 4.85 4.8 4.85 ### ### ###
2007-Jul-03 Tue 4.75 4.79 4.75 4.78 16,850 80,374 74.7 74.7 ###
2007-Jul-02 Mon 4.8 4.8 4.75 4.75 29,940 ### ### ### ###
2007-Jun-29 Fri 4.75 4.8 4.75 4.8 67.4 67.4 0.3
2007-Jun-28 Thu 4.74 4.74 4.74 4.74 ### ### 0.3
2007-Jun-27 Wed 4.75 4.83 4.73 4.73 72,655 ### ### ### 0.3
2007-Jun-26 Tue 4.78 4.79 4.73 4.79 72.4 72.4 0.3
2007-Jun-25 Mon 4.72 4.73 4.71 4.73 ### ### 0.3
2007-Jun-22 Fri 4.72 4.72 4.72 4.72 63.7 63.7 0.3
2007-Jun-21 Thu 4.7 4.75 ### 4.72 68.2 68.2 0.3
2007-Jun-20 Wed ### 4.7 ### 4.7 8,224 19,326 60.8 60.8 0.3
2007-Jun-19 Tue 4.7 4.7 ### ### 31,787 ### ### ### 0.0
2007-Jun-18 Mon 4.71 4.73 ### ### 43,488 102,849 ### ### 0.0
2007-Jun-15 Fri ### 4.7 ### 4.7 ### ### 0.3
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed ### ### ### ### 21,850 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 38.2 38.2 0.0
2007-Jun-08 Fri ### ### ### ### 23,120 0 36.9 36.9 0.0
2007-Jun-07 Thu 4.7 4.72 4.7 4.7 ### ### 0.3
2007-Jun-06 Wed 4.7 4.73 4.7 4.73 12,551 59,177 ### ### 0.3
2007-Jun-05 Tue 4.7 4.7 4.7 4.7 18,187 85,478 68.9 68.9 0.3
2007-Jun-04 Mon 4.7 4.7 4.7 4.7 66.3 66.3 0.3
2007-Jun-01 Fri 4.7 4.71 ### 4.71 63.4 63.4 ###
2007-May-31 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2007-May-30 Wed 4.7 4.7 ### ### 33.7 33.7 0.0
2007-May-29 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2007-May-28 Mon 4.7 4.7 4.7 4.7 3,689 ### ### ### 0.3
2007-May-25 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2007-May-24 Thu 4.7 4.7 ### 4.7 9,453 ### 73.2 73.2 0.3
2007-May-23 Wed 4.7 4.7 4.7 4.7 18,358 86,282 65.3 65.3 0.3
2007-May-22 Tue ### 4.71 ### 4.71 33,851 ### ### ### ###
2007-May-21 Mon ### ### ### ### 5,246 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 18,022 0 ### ### 0.0
2007-May-17 Thu ### ### ### ### 24,327 0 30.6 30.6 0.0
2007-May-16 Wed ### ### ### ### ### ### 0.0
2007-May-15 Tue ### ### ### ### ### ### 0.0
2007-May-14 Mon 4.58 ### 4.58 ### ### ### 0.0
2007-May-11 Fri ### ### 4.57 4.57 23.2 23.2 ###
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed 4.57 ### 4.57 ### 4,140 9,459 ### ### 0.0
2007-May-08 Tue ### ### 4.57 4.57 10,340 23,626 ### ### ###
2007-May-07 Mon ### ### ### ### 32.2 32.2 0.0
2007-May-04 Fri ### ### 4.59 ### ### ### 0.0
2007-May-03 Thu 4.75 4.77 4.72 4.72 26,888 127,583 27.9 27.9 0.3
2007-May-02 Wed 4.82 4.82 4.71 4.71 3,070 14,628 ### ### ###
2007-May-01 Tue 4.74 4.75 4.74 4.75 ### ### ###
2007-Apr-30 Mon 4.74 4.74 ### 4.74 ### ### 0.3
2007-Apr-27 Fri 4.71 4.74 4.71 4.74 ### ### 0.3
2007-Apr-26 Thu ### 4.74 ### 4.74 ### ### 0.3
2007-Apr-24 Tue 4.7 4.7 4.7 4.7 9,375 ### 69.8 69.8 0.3
2007-Apr-23 Mon 4.73 4.73 4.73 4.73 5,285 ### 69.8 69.8 0.3
2007-Apr-20 Fri 4.7 4.74 4.7 4.7 ### ### 0.3
2007-Apr-19 Thu 4.72 4.73 4.72 4.73 ### ### 0.3
2007-Apr-18 Wed 4.7 4.71 4.7 4.7 64.9 64.9 0.3
2007-Apr-17 Tue 4.71 4.73 4.7 4.7 46.1 46.1 0.3
2007-Apr-16 Mon 4.73 4.73 4.7 4.7 ### ### 0.3
2007-Apr-13 Fri 4.73 4.74 4.7 4.7 35.1 35.1 0.3
2007-Apr-12 Thu ### ### ### ### 678,727 0 ### ### 0.0
2007-Apr-11 Wed 4.74 4.74 ### ### 17.9 17.9 0.0
2007-Apr-10 Tue 4.7 4.72 4.7 4.72 ### ### 0.3
2007-Apr-05 Thu 4.7 4.7 4.7 4.7 ### ### 0.3
2007-Apr-04 Wed 4.7 4.7 ### 4.7 14,577 34,255 62.8 62.8 0.3
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon 4.7 4.7 ### ### ### ### 0.0
2007-Mar-30 Fri ### 4.7 ### 4.7 71.7 71.7 0.3
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue ### ### ### ### ### ### 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri ### ### ### ### 25.8 25.8 0.0
2007-Mar-22 Thu ### ### ### ### 12,386 0 71.0 71.0 0.0
2007-Mar-21 Wed ### ### ### ### 30,178 0 34.7 34.7 0.0
2007-Mar-20 Tue ### ### ### ### 13,652 0 ### ### 0.0
2007-Mar-19 Mon 4.55 ### 4.55 ### 118,072 ### ### ### 0.0
2007-Mar-16 Fri 0 0 0 0 0 0.0
2007-Mar-15 Thu 0 0 0 0 0 0.0
2007-Mar-14 Wed ### ### 4.55 4.55 12,071 ### 31.4 31.4 0.3
2007-Mar-13 Tue ### ### 4.57 4.57 ### ### ###
2007-Mar-12 Mon 4.57 ### 4.55 ### 13,971 31,784 ### ### 0.0
2007-Mar-09 Fri 4.56 4.58 4.56 4.58 53,547 ### ### ### 0.3
2007-Mar-08 Thu 4.53 4.55 4.53 4.55 71.9 71.9 0.3
2007-Mar-07 Wed 4.55 4.57 4.52 4.52 26.8 26.8 0.3
2007-Mar-06 Tue 4.57 4.57 4.42 4.56 23.8 23.8 0.3
2007-Mar-05 Mon 4.58 4.58 4.54 4.54 9,250 42,180 ### ### 0.3
2007-Mar-02 Fri 4.7 4.7 ### 4.7 18,282 ### ### ### 0.3
2007-Mar-01 Thu ### 4.72 ### 4.7 ### ### 0.3
2007-Feb-28 Wed ### ### ### ### 7,342 0 ### ### 0.0
2007-Feb-27 Tue 4.7 4.7 ### ### 7,272 17,089 43.3 43.3 0.0
2007-Feb-26 Mon 4.75 4.75 ### 4.7 ### ### 0.3
2007-Feb-23 Fri ### 4.75 ### 4.75 8,582 20,382 ### ### ###
2007-Feb-22 Thu 4.7 4.7 4.7 4.7 3,681 ### 66.1 66.1 0.3
2007-Feb-21 Wed 4.7 4.7 ### ### 17,644 ### ### ### 0.0
2007-Feb-20 Tue 4.7 4.7 4.7 4.7 70.5 70.5 0.3
2007-Feb-19 Mon 4.7 4.74 ### 4.7 66.6 66.6 0.3
2007-Feb-16 Fri 4.73 4.74 4.73 4.74 7,675 36,341 70.8 70.8 0.3
2007-Feb-15 Thu 4.74 4.74 4.7 4.7 20,977 ### 29.8 29.8 0.3
2007-Feb-14 Wed 4.7 4.74 4.7 4.74 15,423 ### ### ### 0.3
2007-Feb-13 Tue 4.75 4.75 4.7 4.74 35.2 35.2 0.3
2007-Feb-12 Mon 4.74 4.74 4.74 4.74 20,228 95,880 ### ### 0.3
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu 4.74 4.74 4.74 4.74 66.4 66.4 0.3
2007-Feb-07 Wed ### 4.75 ### ### 71.3 71.3 0.0
2007-Feb-06 Tue 4.58 ### 4.58 ### 82.5 82.5 0.0
2007-Feb-05 Mon 4.55 4.59 4.52 4.59 11,050 ### ### ### 0.3
2007-Feb-02 Fri 4.51 4.52 4.5 4.51 65.7 65.7 0.3
2007-Feb-01 Thu 4.57 4.58 4.51 4.51 ### ### 0.3
2007-Jan-31 Wed 4.48 ### 4.48 ### 86.8 86.8 0.0
2007-Jan-30 Tue 4.4 4.44 4.4 4.44 6,785 29,989 ### ### 0.3
2007-Jan-29 Mon 4.4 4.4 ### ### 107,244 ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 72,276 0 ### ### 0.0
2007-Jan-23 Tue 4.4 4.4 ### 4.4 48,551 ### ### ### 0.3
2007-Jan-22 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2007-Jan-19 Fri 4.44 4.44 4.4 4.4 ### ### 0.3
2007-Jan-18 Thu ### 4.4 ### 4.4 74.7 74.7 0.3
2007-Jan-17 Wed ### 4.4 ### ### 21,770 ### ### ### 0.0
2007-Jan-16 Tue 4.4 4.4 4.4 4.4 31,953 ### 61.9 61.9 0.3
2007-Jan-15 Mon 4.4 4.4 4.4 4.4 ### ### 0.3
2007-Jan-12 Fri 4.4 4.4 ### ### 18,948 41,685 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 13,646 0 ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 23,973 0 ### ### 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 4.25 ### 4.25 ### 78.5 78.5 0.0
2007-Jan-04 Thu ### ### 4.28 ### 16,586 ### ### ### 0.0
2007-Jan-03 Wed ### ### 4.28 4.28 ### ### 0.3
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 4.27 ### 4.27 ### ### ### 0.0
2006-Dec-27 Wed ### ### 4.27 4.27 22,355 47,727 ### ### ###
2006-Dec-22 Fri ### ### 4.27 ### 467,546 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### ### ### ### 10,888 0 ### ### 0.0
2006-Dec-18 Mon ### 4.4 ### 4.4 ### ### 0.3
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu 4.4 4.55 4.4 4.55 ### ### 0.3
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 63,425 0 70.0 70.0 0.0
2006-Dec-11 Mon 4.25 ### 4.25 ### 23,326 ### ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu 4.27 ### 4.27 ### ### ### 0.0
2006-Dec-06 Wed 4.25 4.25 4.25 4.25 ### ### ###
2006-Dec-05 Tue 4.25 4.25 4.25 4.25 14,681 ### ### ### ###
2006-Dec-04 Mon 0 0 0 0 0 0.0
2006-Dec-01 Fri 4.25 4.26 4.25 4.26 72.6 72.6 0.3
2006-Nov-30 Thu ### 4.2 ### ### 28,775 60,427 30.9 30.9 0.0
2006-Nov-29 Wed ### 4.2 ### ### 2,970 ### 19.0 19.0 0.0
2006-Nov-28 Tue 4.22 4.22 ### ### ### ### 0.0
2006-Nov-27 Mon 4.25 4.25 4.25 4.25 ### ### ###
2006-Nov-24 Fri 4.28 4.28 4.25 4.28 ### ### 0.3
2006-Nov-23 Thu ### ### 4.28 4.28 ### ### 0.3
2006-Nov-22 Wed 4.28 4.28 4.28 4.28 8,389 ### ### ### 0.3
2006-Nov-21 Tue 4.25 4.25 4.25 4.25 2,082 8,848 64.5 64.5 ###
2006-Nov-20 Mon 4.25 4.26 4.24 4.25 26,026 ### ### ### ###
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 4.23 4.23 4.23 4.23 ### ### 0.3
2006-Nov-15 Wed 4.25 4.25 4.23 4.25 68.4 68.4 ###
2006-Nov-14 Tue 4.26 4.26 4.25 4.25 14,778 62,880 32.0 32.0 ###
2006-Nov-13 Mon 4.25 ### 4.25 ### 80.5 80.5 0.0
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 4.25 ### 4.24 ### ### ### 0.0
2006-Nov-08 Wed ### 4.26 ### 4.25 ### ### ###
2006-Nov-07 Tue ### 4.2 ### 4.2 32,846 68,976 ### ### ###
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### 4.2 ### 4.2 ### ### ###
2006-Nov-02 Thu 4.2 4.2 4.2 4.2 59,880 ### ### ### ###
2006-Nov-01 Wed 4.2 4.2 ### ### 31,152 ### 18.6 18.6 0.0
2006-Oct-31 Tue 4.22 ### 4.22 ### ### ### 0.0
2006-Oct-30 Mon 4.22 4.22 ### 4.2 43,444 ### 29.0 29.0 ###
2006-Oct-27 Fri 4.28 4.28 4.2 4.21 18,382 ### ### ### ###
2006-Oct-26 Thu ### ### 4.29 4.29 ### ### ###
2006-Oct-25 Wed ### ### 4.28 ### 65.6 65.6 0.0
2006-Oct-24 Tue ### ### ### ### 38,746 0 ### ### 0.0
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### ### 4.28 ### 15,158 ### 66.8 66.8 0.0
2006-Oct-19 Thu ### ### 4.26 ### 71.0 71.0 0.0
2006-Oct-18 Wed 4.21 4.21 4.21 4.21 ### ### ###
2006-Oct-17 Tue 4.22 4.22 4.22 4.22 ### ### ###
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 4.22 ### 4.21 4.21 13,240 27,870 ### ### ###
2006-Oct-12 Thu ### ### 4.2 4.2 13.0 13.0 ###
2006-Oct-11 Wed ### ### ### ### 1,380 0 61.7 61.7 0.0
2006-Oct-10 Tue 4.2 4.2 ### ### 7,520 ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 325 0 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 63.5 63.5 0.0
2006-Oct-04 Wed ### ### ### ### 29.1 29.1 0.0
2006-Oct-03 Tue ### ### ### ### 29.0 29.0 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 4 ### 4 ### 73.7 73.7 0.0
2006-Sep-28 Thu ### ### 4 4 26.8 26.8 0.3
2006-Sep-27 Wed ### ### 4 4 18,922 37,844 22.6 22.6 0.3
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### 27,540 0 27.5 27.5 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 4 4 4 4 41,678 ### ### ### 0.3
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### 4 ### 4 8,545 ### 82.0 82.0 0.3
2006-Sep-18 Mon 4 4 4 4 67.3 67.3 0.3
2006-Sep-15 Fri ### 4 ### 4 17,280 ### 73.1 73.1 0.3
2006-Sep-14 Thu ### ### ### ### 60.8 60.8 0.0
2006-Sep-13 Wed ### ### ### ### 22,824 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 4,050 0 ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 8,525 0 ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### 2,321 0 ### ### 0.0
2006-Sep-04 Mon ### 4 ### 4 ### ### 0.3
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu ### 4 ### 4 14,723 29,446 73.8 73.8 0.3
2006-Aug-30 Wed 0 0 0 0 0 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 73.1 73.1 0.0
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 4 4 4 4 275 ### ### ### 0.3
2006-Aug-23 Wed ### 4 ### 4 44,987 89,974 75.8 75.8 0.3
2006-Aug-22 Tue ### 4 ### ### 20,923 41,846 69.0 69.0 0.0
2006-Aug-21 Mon 4 4 4 4 ### ### 0.3
2006-Aug-18 Fri 4 4 ### 4 66.0 66.0 0.3
2006-Aug-17 Thu 4 4 4 4 ### ### 0.3
2006-Aug-16 Wed 4 4 4 4 ### ### 0.3
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 4 4 4 4 68.2 68.2 0.3
2006-Aug-11 Fri ### ### ### ### 1,058 0 69.8 69.8 0.0
2006-Aug-10 Thu ### 4 ### 4 7,250 ### ### ### 0.3
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue ### 4 ### 4 7,247 ### 66.4 66.4 0.3
2006-Aug-07 Mon ### ### ### ### 2,478 0 77.7 77.7 0.0
2006-Aug-04 Fri ### ### ### ### 73.9 73.9 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue ### ### ### ### 81.2 81.2 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### 4 ### 4 72.8 72.8 0.3
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 4 4 ### ### 43.4 43.4 0.0
2006-Jul-25 Tue 3.89 ### 3.89 ### 13,621 ### 70.9 70.9 0.0
2006-Jul-24 Mon ### ### 3.89 ### 11,450 22,270 75.8 75.8 0.0
2006-Jul-21 Fri ### ### 3.89 3.89 ### ### 0.3
2006-Jul-20 Thu ### ### ### ### 70.5 70.5 0.0
2006-Jul-19 Wed 3.88 3.88 3.86 3.88 20,540 79,489 75.6 75.6 0.3
2006-Jul-18 Tue 3.89 ### 3.89 3.89 8,941 ### 73.2 73.2 0.3
2006-Jul-17 Mon 3.88 ### 3.88 3.89 5,376 10,429 ### ### 0.3
2006-Jul-14 Fri ### ### 3.88 3.88 3,073 ### 41.0 41.0 0.3
2006-Jul-13 Thu ### ### ### ### 20,626 0 ### ### 0.0
2006-Jul-12 Wed 4 4 4 4 1,250 ### ### ### 0.3
2006-Jul-11 Tue 4 4 4 4 72.4 72.4 0.3
2006-Jul-10 Mon 4 4 4 4 ### ### 0.3
2006-Jul-07 Fri ### ### ### ### 69.0 69.0 0.0
2006-Jul-06 Thu ### ### ### ### 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri ### ### ### ### 787 0 62.0 62.0 0.0
2006-Jun-27 Tue ### ### ### ### 141 0 ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu ### ### ### ### 63.6 63.6 0.0
2006-Jun-21 Wed 4 ### 4 ### 3,545 ### 76.8 76.8 0.0
2006-Jun-20 Tue 4 4 4 4 ### ### 0.3
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri ### ### ### ### 4,320 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 13.7 13.7 0.0
2006-Jun-14 Wed ### ### ### ### 68.9 68.9 0.0
2006-Jun-13 Tue ### ### ### ### 1,680 0 ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### ### ### 228 0 76.0 76.0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri ### ### ### ### 11,574 0 ### ### 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed 0 0 0 0 0 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon 4.25 ### 4.25 ### 78.6 78.6 0.0
2006-May-26 Fri 4.22 4.25 4.2 4.25 68.9 68.9 ###
2006-May-25 Thu 4.28 4.28 4.25 4.25 42,345 ### 34.7 34.7 ###
2006-May-24 Wed 4.28 4.28 4.28 4.28 2,625 ### ### ### 0.3
2006-May-23 Tue 4.2 4.25 4.2 4.22 ### ### ###
2006-May-22 Mon 4.25 4.25 4.25 4.25 5,556 ### ### ### ###
2006-May-19 Fri ### ### 4.25 4.25 ### ### ###
2006-May-18 Thu 0 0 0 0 0 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 4.25 ### 4.25 ### 87.8 87.8 0.0
2006-May-15 Mon 4.25 4.25 4.25 4.25 7,880 ### ### ### ###
2006-May-12 Fri 4.2 4.2 4.2 4.2 71.2 71.2 ###
2006-May-11 Thu ### ### ### ### 5,620 0 68.9 68.9 0.0
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 4.23 4.23 ### ### 2,075 4,388 ### ### 0.0
2006-May-08 Mon 0 0 0 0 0 0.0
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 72.0 72.0 0.0
2006-May-02 Tue ### ### ### ### 78.5 78.5 0.0
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 81.5 81.5 0.0
2006-Apr-26 Wed ### ### ### ### 750 0 ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 27.9 27.9 0.0
2006-Apr-21 Fri ### ### ### ### 2,550 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue 4 4 4 4 64.5 64.5 0.3
2006-Apr-13 Thu ### ### 4 ### 19,280 ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### 4 ### ### 16,729 33,458 79.7 79.7 0.0
2006-Apr-07 Fri ### ### ### ### 10,322 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 2,245 0 63.4 63.4 0.0
2006-Apr-05 Wed ### 4 ### 4 19,850 ### 69.3 69.3 0.3
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 19.1 19.1 0.0
2006-Mar-31 Fri ### ### ### ### 21.0 21.0 0.0
2006-Mar-30 Thu 4 4 4 4 7,372 29,488 ### ### 0.3
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### 4 ### 4 ### ### 0.3
2006-Mar-24 Fri ### ### ### ### 9,779 0 76.1 76.1 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 67.0 67.0 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 27.5 27.5 0.0
2006-Mar-16 Thu ### ### ### ### 23,684 0 ### ### 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 3.88 3.88 3.88 3.88 7,580 ### ### ### 0.3
2006-Mar-10 Fri 3.87 3.87 3.85 3.87 ### ### ###
2006-Mar-09 Thu 3.82 3.85 3.82 3.85 70.8 70.8 0.3
2006-Mar-08 Wed 3.8 3.8 3.8 3.8 ### ### ###
2006-Mar-07 Tue 3.8 3.8 3.8 3.8 68.1 68.1 ###
2006-Mar-06 Mon 3.76 3.76 3.76 3.76 66.9 66.9 0.3
2006-Mar-03 Fri 3.77 3.77 3.76 3.76 ### ### 0.3
2006-Mar-02 Thu 3.77 3.8 3.77 3.8 3,159 11,956 ### ### ###
2006-Mar-01 Wed 3.77 3.77 3.76 3.76 12,583 47,374 ### ### 0.3
2006-Feb-28 Tue 3.83 3.84 3.78 3.78 20.8 20.8 0.3
2006-Feb-27 Mon 0 0 0 0 0 0.0
2006-Feb-24 Fri 3.75 3.75 3.75 3.75 64.7 64.7 0.3
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 3.84 3.84 3.76 3.84 66.5 66.5 0.3
2006-Feb-21 Tue 3.84 3.85 3.84 3.84 4,050 15,572 63.7 63.7 0.3
2006-Feb-20 Mon 3.79 3.84 3.79 3.84 5,250 20,028 76.9 76.9 0.3
2006-Feb-17 Fri 3.8 3.8 3.78 3.79 ### ### ###
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 3.8 3.8 3.8 3.8 14,857 56,456 74.1 74.1 ###
2006-Feb-14 Tue 3.8 3.8 3.8 3.8 23,880 90,744 ### ### ###
2006-Feb-13 Mon 3.8 3.81 3.8 3.8 22,240 84,623 ### ### ###
2006-Feb-10 Fri 0 0 0 0 0 0.0
2006-Feb-09 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Feb-08 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2006-Feb-07 Tue 3.75 3.75 3.75 3.75 10,759 40,346 ### ### 0.3
2006-Feb-06 Mon 3.75 3.75 3.75 3.75 63.5 63.5 0.3
2006-Feb-03 Fri 3.71 3.75 3.71 3.75 80.8 80.8 0.3
2006-Feb-02 Thu 3.71 3.71 ### ### 37.5 37.5 0.0
2006-Feb-01 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Jan-31 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
2006-Jan-30 Mon 3.7 3.7 ### 3.7 71.4 71.4 0.3
2006-Jan-27 Fri 3.71 3.71 3.7 3.7 ### ### 0.3
2006-Jan-25 Wed 3.7 3.71 3.7 3.7 ### ### 0.3
2006-Jan-24 Tue 3.75 3.75 3.7 3.7 27,820 103,629 ### ### 0.3
2006-Jan-23 Mon 3.8 3.8 3.8 3.8 ### ### ###
2006-Jan-20 Fri 0 0 0 0 0 0.0
2006-Jan-19 Thu 3.8 3.85 3.8 3.8 ### ### ###
2006-Jan-18 Wed 3.75 3.75 3.73 3.75 40,076 149,884 80.3 80.3 0.3
2006-Jan-17 Tue 3.8 3.82 3.75 3.75 30,748 116,381 ### ### 0.3
2006-Jan-16 Mon 3.78 3.8 3.78 3.8 ### ### ###
2006-Jan-13 Fri 3.79 3.79 3.74 3.74 16.3 16.3 0.3
2006-Jan-12 Thu 3.81 3.81 3.79 3.79 14,029 ### 29.8 29.8 ###
2006-Jan-11 Wed 3.8 3.8 3.8 3.8 27,981 106,327 ### ### ###
2006-Jan-10 Tue 3.8 3.8 3.8 3.8 17,059 64,824 ### ### ###
2006-Jan-09 Mon 3.79 3.8 3.79 3.79 ### ### ###
2006-Jan-06 Fri 3.79 3.79 3.79 3.79 ### ### ###
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed 3.72 3.81 3.72 3.81 ### ### 0.3
2006-Jan-03 Tue 3.75 3.75 3.75 3.75 64.3 64.3 0.3
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Dec-28 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2005-Dec-27 Tue ### 3.7 ### 3.7 ### ### 0.3
2005-Dec-23 Fri ### 3.7 ### 3.7 ### ### 0.3
2005-Dec-22 Thu 0 0 0 0 0 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 3.7 3.75 3.7 3.75 11,048 41,153 83.1 83.1 0.3
2005-Dec-19 Mon ### 3.7 ### 3.7 77.8 77.8 0.3
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu 3.7 3.7 3.7 3.7 1,525 5,642 74.1 74.1 0.3
2005-Dec-14 Wed ### 3.7 ### 3.7 69.6 69.6 0.3
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### ### ### 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu ### ### ### ### 34.2 34.2 0.0
2005-Nov-30 Wed ### ### ### ### 78.4 78.4 0.0
2005-Nov-29 Tue ### ### ### ### 23.4 23.4 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 11,420 0 28.7 28.7 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 3.57 3.59 3.57 3.59 ### ### ###
2005-Nov-17 Thu ### ### 3.55 3.55 17.7 17.7 ###
2005-Nov-16 Wed 3.58 3.58 3.58 3.58 68.4 68.4 0.3
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon ### ### 3.58 3.58 ### ### 0.3
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu 0 0 0 0 0 0.0
2005-Nov-09 Wed ### ### 3.56 3.56 23.9 23.9 0.3
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri 3.7 3.76 ### 3.75 ### ### 0.3
2005-Nov-03 Thu 3.75 3.75 3.7 3.7 ### ### 0.3
2005-Nov-02 Wed 3.75 3.75 3.75 3.75 6,580 24,675 74.2 74.2 0.3
2005-Nov-01 Tue ### 3.75 ### 3.75 89.0 89.0 0.3
2005-Oct-31 Mon ### ### ### ### 2,778 0 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 12,375 0 31.1 31.1 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu 3.7 3.7 3.7 3.7 2,159 7,988 ### ### 0.3
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 22.3 22.3 0.0
2005-Oct-17 Mon 3.75 3.75 3.75 3.75 258 ### 70.1 70.1 0.3
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 3.75 3.75 3.75 3.75 1,070 ### 72.7 72.7 0.3
2005-Oct-10 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Oct-07 Fri 3.75 3.75 3.75 3.75 59.3 59.3 0.3
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue ### ### ### ### 875 0 71.7 71.7 0.0
2005-Oct-03 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-30 Fri 3.75 3.75 3.7 3.7 11,875 ### ### ### 0.3
2005-Sep-29 Thu ### 3.7 ### 3.7 5,125 9,481 ### ### 0.3
2005-Sep-28 Wed ### ### ### ### 7,025 0 17.0 17.0 0.0
2005-Sep-27 Tue ### ### ### ### 19,875 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### 3.57 ### 9,043 16,141 19.8 19.8 0.0
2005-Sep-23 Fri ### ### ### ### 2,750 0 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### 3.52 3.52 27,884 49,075 ### ### ###
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 68.3 68.3 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon ### ### 3.52 3.52 5,278 9,289 ### ### ###
2005-Sep-09 Fri 3.56 3.56 3.51 3.51 12,375 43,745 ### ### ###
2005-Sep-08 Thu 3.52 3.56 3.51 3.56 11,950 42,243 80.9 80.9 0.3
2005-Sep-07 Wed 3.55 3.55 3.52 3.52 16,381 ### 22.2 22.2 ###
2005-Sep-06 Tue 3.55 3.55 3.55 3.55 0 ###
2005-Sep-05 Mon 3.56 3.56 3.55 3.55 17,489 62,173 35.9 35.9 ###
2005-Sep-02 Fri 3.55 3.55 3.55 3.55 10,022 35,578 68.9 68.9 ###
2005-Sep-01 Thu 3.53 3.53 3.53 3.53 64.1 64.1 0.3
2005-Aug-31 Wed 3.53 3.53 3.5 3.53 8,589 ### ### ### 0.3
2005-Aug-30 Tue 3.5 3.53 3.5 3.53 20,078 70,574 ### ### 0.3
2005-Aug-29 Mon 3.5 3.5 3.47 3.47 ### ### 0.2
2005-Aug-26 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Aug-25 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Aug-24 Wed 3.5 3.5 3.5 3.5 6,475 ### ### ### 0.3
2005-Aug-23 Tue 3.5 3.5 3.5 3.5 0 0.3
2005-Aug-22 Mon 3.5 3.5 3.47 3.5 18,045 62,886 ### ### 0.3
2005-Aug-19 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Aug-18 Thu 3.48 3.48 3.48 3.48 0 0.2
2005-Aug-17 Wed 3.48 3.48 3.47 3.48 5,446 18,924 ### ### 0.2
2005-Aug-16 Tue 3.53 3.53 3.53 3.53 65.7 65.7 0.3
2005-Aug-15 Mon 3.5 3.53 3.5 3.53 ### ### 0.3
2005-Aug-12 Fri 3.5 3.5 3.5 3.5 68.6 68.6 0.3
2005-Aug-11 Thu 3.48 3.48 3.48 3.48 0 0.2
2005-Aug-10 Wed 3.48 3.48 3.48 3.48 0 0.2
2005-Aug-09 Tue 3.5 3.5 3.48 3.48 27.8 27.8 0.2
2005-Aug-08 Mon 3.5 3.53 3.5 3.53 ### ### 0.3
2005-Aug-05 Fri 3.53 3.53 3.53 3.53 4,058 14,324 ### ### 0.3
2005-Aug-04 Thu 3.52 3.53 3.52 3.53 4,342 ### ### ### 0.3
2005-Aug-03 Wed 3.53 3.53 3.53 3.53 0 0.3
2005-Aug-02 Tue 3.52 3.53 3.52 3.53 ### ### 0.3
2005-Aug-01 Mon 3.52 3.52 3.52 3.52 71.4 71.4 ###
2005-Jul-29 Fri 3.5 3.53 3.5 3.53 74.7 74.7 0.3
2005-Jul-28 Thu 3.53 3.53 3.53 3.53 ### ### 0.3
2005-Jul-27 Wed 3.55 3.55 3.5 3.5 20.6 20.6 0.3
2005-Jul-26 Tue 3.55 3.55 3.55 3.55 68.1 68.1 ###
2005-Jul-25 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2005-Jul-22 Fri 3.45 3.45 3.45 3.45 4,150 ### 62.9 62.9 ###
2005-Jul-21 Thu 3.41 3.44 3.41 3.44 28,876 ### ### ### 0.2
2005-Jul-20 Wed 3.4 3.4 3.4 3.4 67.1 67.1 0.2
2005-Jul-19 Tue ### ### ### ### 75.1 75.1 0.0
2005-Jul-18 Mon ### ### ### ### 17,075 0 73.1 73.1 0.0
2005-Jul-15 Fri ### ### ### ### 34,875 0 75.3 75.3 0.0
2005-Jul-14 Thu ### 3.4 ### ### 19.3 19.3 0.0
2005-Jul-13 Wed ### ### ### ### 32.8 32.8 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 0 0.0
2005-Jul-08 Fri ### ### ### ### 0 0.0
2005-Jul-07 Thu ### ### ### ### 21,375 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 61.2 61.2 0.0
2005-Jun-30 Thu 3.4 3.4 ### 3.4 8,925 15,172 ### ### 0.2
2005-Jun-29 Wed 3.4 3.4 3.4 3.4 720 2,448 73.1 73.1 0.2
2005-Jun-28 Tue ### ### ### ### 0 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu 3.4 3.4 ### ### 7,321 12,445 ### ### 0.0
2005-Jun-22 Wed 3.4 3.4 ### ### 1,125 ### 23.1 23.1 0.0
2005-Jun-21 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Jun-20 Mon ### ### ### ### 0 0.0
2005-Jun-17 Fri ### ### ### ### 2,475 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 71.5 71.5 0.0
2005-Jun-15 Wed ### ### ### ### 5,351 0 ### ### 0.0
2005-Jun-14 Tue ### 3.4 ### 3.4 9,026 15,344 80.0 80.0 0.2
2005-Jun-10 Fri ### 3.48 ### 3.48 61,323 ### 88.3 88.3 0.2
2005-Jun-09 Thu ### ### ### ### 6,856 0 72.7 72.7 0.0
2005-Jun-08 Wed 3.4 3.4 3.4 3.4 67.2 67.2 0.2
2005-Jun-07 Tue 3.46 3.46 3.46 3.46 71.5 71.5 0.2
2005-Jun-06 Mon ### 3.49 ### 3.49 90.1 90.1 ###
2005-Jun-03 Fri ### ### ### ### 0 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 68.9 68.9 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu 3.4 3.4 3.4 3.4 0 0.2
2005-May-25 Wed 3.4 3.4 3.4 3.4 0 0.2
2005-May-24 Tue 3.4 3.4 3.4 3.4 0 0.2
2005-May-23 Mon 3.24 3.4 3.24 3.4 ### ### 0.2
2005-May-20 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-May-19 Thu 3.21 3.21 3.21 3.21 65.7 65.7 ###
2005-May-18 Wed 3.21 3.21 3.21 3.21 ### ### ###
2005-May-17 Tue 3.21 3.21 3.21 3.21 78.4 78.4 ###
2005-May-16 Mon 3.2 3.25 3.2 3.25 22,875 73,771 87.0 87.0 0.2
2005-May-13 Fri 3.2 3.2 3.2 3.2 571 1,827 68.6 68.6 0.2
2005-May-12 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-May-11 Wed 3.2 3.2 ### ### 16,180 25,888 23.7 23.7 0.0
2005-May-10 Tue 3.2 3.2 ### ### 14,356 ### ### ### 0.0
2005-May-09 Mon ### ### ### ### 16,220 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2005-May-05 Thu ### ### ### ### 0 0.0
2005-May-04 Wed ### ### ### ### 0 0.0
2005-May-03 Tue ### ### ### ### 0 0.0
2005-May-02 Mon ### ### ### ### 185 0 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 0 0.0
2005-Apr-27 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Apr-26 Tue 3.25 3.25 ### ### 22.2 22.2 0.0
2005-Apr-22 Fri 3.25 3.25 3.25 3.25 0 0.2
2005-Apr-21 Thu 3.25 3.25 3.25 3.25 1,250 ### ### ### 0.2
2005-Apr-20 Wed ### ### ### ### 250 0 72.6 72.6 0.0
2005-Apr-19 Tue 3.26 3.26 3.25 3.25 22.7 22.7 0.2
2005-Apr-18 Mon 3.27 ### 3.26 3.26 8,441 13,758 ### ### 0.2
2005-Apr-15 Fri 3.29 3.29 3.28 3.28 48.9 48.9 0.2
2005-Apr-14 Thu ### ### 3.28 3.28 ### ### 0.2
2005-Apr-13 Wed ### ### ### ### 0 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 6,070 0 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 27.2 27.2 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 22,727 0 ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 13.8 13.8 0.0
2005-Mar-30 Wed ### ### ### ### 88.8 88.8 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 14,770 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 2,025 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### 3.26 ### 26,970 ### ### ### 0.0
2005-Mar-18 Fri ### ### 3.25 3.25 19,140 ### 9.8 9.8 0.2
2005-Mar-17 Thu ### ### ### ### 7,042 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 3.4 3.4 ### ### 9,753 16,580 19.2 19.2 0.0
2005-Mar-14 Mon 3.4 3.4 3.4 3.4 2,350 ### ### ### 0.2
2005-Mar-11 Fri 3.4 3.4 3.4 3.4 1,175 ### 66.9 66.9 0.2
2005-Mar-10 Thu ### 3.4 ### 3.4 ### ### 0.2
2005-Mar-09 Wed ### ### ### ### 16,758 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 32.4 32.4 0.0
2005-Mar-02 Wed ### ### ### ### 39,025 0 32.2 32.2 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 22,743 0 ### ### 0.0
2005-Feb-21 Mon ### 3.4 ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 25.4 25.4 0.0
2005-Feb-17 Thu 3.43 3.43 3.4 3.4 4,057 13,854 ### ### 0.2
2005-Feb-16 Wed 3.4 3.45 3.4 3.45 18,950 ### 83.8 83.8 ###
2005-Feb-15 Tue 3.43 3.43 3.4 3.4 29.9 29.9 0.2
2005-Feb-14 Mon 3.45 3.45 3.45 3.45 10,050 34,672 ### ### ###
2005-Feb-11 Fri 3.4 3.4 3.4 3.4 65.8 65.8 0.2
2005-Feb-10 Thu ### 3.45 ### 3.4 28,850 ### 75.2 75.2 0.2
2005-Feb-09 Wed ### ### ### ### 32,053 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 33.7 33.7 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 17,450 0 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 11,957 0 ### ### 0.0
2005-Jan-31 Mon 3.4 3.4 3.4 3.4 0 0.2
2005-Jan-28 Fri 3.4 3.4 3.4 3.4 0 0.2
2005-Jan-27 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Jan-25 Tue 3.4 3.4 3.4 3.4 12,828 ### 72.2 72.2 0.2
2005-Jan-24 Mon 3.44 3.44 3.4 3.4 ### ### 0.2
2005-Jan-21 Fri 3.44 3.44 3.44 3.44 9,772 ### 67.7 67.7 0.2
2005-Jan-20 Thu 3.4 3.44 3.4 3.43 15,354 ### 80.6 80.6 0.2
2005-Jan-19 Wed 3.4 3.4 3.4 3.4 0 0.2
2005-Jan-18 Tue 3.45 3.45 3.4 3.4 ### ### 0.2
2005-Jan-17 Mon ### 3.45 ### 3.4 58,928 101,650 ### ### 0.2
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### 3.4 ### 3.4 30,022 ### 90.8 90.8 0.2
2005-Jan-12 Wed 3.25 ### 3.25 ### 15,341 24,929 83.1 83.1 0.0
2005-Jan-11 Tue 3.25 3.25 3.22 3.25 29,159 94,329 ### ### 0.2
2005-Jan-10 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Jan-07 Fri 3.22 3.25 3.22 3.25 34,274 110,876 73.2 73.2 0.2
2005-Jan-06 Thu 3.21 3.23 3.21 3.23 ### ### ###
2005-Jan-05 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Jan-04 Tue 3.21 3.21 3.21 3.21 ### ### ###
2004-Dec-31 Fri 3.23 3.25 3.23 3.25 11,155 36,142 ### ### 0.2
2004-Dec-30 Thu 3.21 3.23 3.21 3.23 ### ### ###
2004-Dec-29 Wed 3.21 3.21 3.21 3.21 72.7 72.7 ###
2004-Dec-24 Fri 3.21 3.21 3.21 3.21 ### ### ###
2004-Dec-23 Thu 3.21 3.21 3.21 3.21 0 ###
2004-Dec-22 Wed ### 3.21 ### 3.21 72.6 72.6 ###
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 42,450 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 75.5 75.5 0.0
2004-Dec-15 Wed ### ### ### ### 0 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 22,122 0 ### ### 0.0
2004-Dec-10 Fri 3.2 3.2 ### ### ### ### 0.0
2004-Dec-09 Thu ### 3.2 ### 3.2 ### ### 0.2
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 11,577 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 33,823 0 75.6 75.6 0.0
2004-Dec-02 Thu ### ### ### ### 15,950 0 75.9 75.9 0.0
2004-Dec-01 Wed ### ### ### ### 76.3 76.3 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 71.6 71.6 0.0
2004-Nov-26 Fri ### ### ### ### 39,381 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 59,224 0 16.9 16.9 0.0
2004-Nov-24 Wed ### ### ### ### 12,549 0 ### ### 0.0
2004-Nov-23 Tue 3.2 3.2 ### ### ### ### 0.0
2004-Nov-22 Mon 3.2 3.2 3.2 3.2 77.6 77.6 0.2
2004-Nov-19 Fri 3.23 3.23 3.23 3.23 0 ###
2004-Nov-18 Thu 3.23 3.23 3.23 3.23 0 ###
2004-Nov-17 Wed ### 3.23 ### 3.23 ### ### ###
2004-Nov-16 Tue ### 3.23 ### 3.23 ### ### ###
2004-Nov-15 Mon ### ### ### ### 3,479 0 69.0 69.0 0.0
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu 3.2 3.25 3.2 3.25 81.0 81.0 0.2
2004-Nov-10 Wed 3.2 3.2 3.2 3.2 67.9 67.9 0.2
2004-Nov-09 Tue ### ### ### ### 7,126 0 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### 13,225 0 72.1 72.1 0.0
2004-Nov-05 Fri ### ### ### ### 14,986 0 ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 21,945 0 ### ### 0.0
2004-Nov-02 Tue ### ### ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 0 0.0
2004-Oct-27 Wed ### ### ### ### 0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon ### ### ### ### 0 0.0
2004-Oct-22 Fri ### ### ### ### 0 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 1,820 0 ### ### 0.0
2004-Oct-19 Tue 3.22 3.22 3.22 3.22 3,625 11,672 70.8 70.8 0.2
2004-Oct-18 Mon 3.25 3.25 3.25 3.25 0 0.2
2004-Oct-15 Fri 3.25 3.25 3.2 3.25 ### ### 0.2
2004-Oct-14 Thu 3.25 3.25 3.25 3.25 1,750 5,687 ### ### 0.2
2004-Oct-13 Wed 3.25 3.25 3.21 3.25 6,051 19,544 66.4 66.4 0.2
2004-Oct-12 Tue 3.25 3.25 3.25 3.25 65.1 65.1 0.2
2004-Oct-11 Mon 3.25 3.25 3.2 3.25 69.7 69.7 0.2
2004-Oct-08 Fri 3.22 3.22 3.22 3.22 69.5 69.5 0.2
2004-Oct-07 Thu ### ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 0 0.0
2004-Oct-05 Tue ### ### ### ### 72.2 72.2 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### 0 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 7,141 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 32.6 32.6 0.0
2004-Sep-23 Thu ### ### ### ### 2,325 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 28.1 28.1 0.0
2004-Sep-21 Tue ### ### ### ### 66.5 66.5 0.0
2004-Sep-20 Mon ### ### ### ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 67.0 67.0 0.0
2004-Sep-16 Thu ### ### ### ### 0 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 25.6 25.6 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 12,147 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed ### ### ### ### 1,821 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 0 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### 0 0.0
2004-Aug-18 Wed ### ### ### ### 0 0.0
2004-Aug-17 Tue ### ### ### ### 19,125 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 0 0.0
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 12,686 0 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 71.9 71.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 0 0.0
2004-Jul-30 Fri ### ### ### ### 23.3 23.3 0.0
2004-Jul-29 Thu ### ### ### ### 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 17,340 0 31.9 31.9 0.0
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 35.8 35.8 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 0 0.0
2004-Jul-14 Wed ### ### ### ### 84.9 84.9 0.0
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon ### ### ### ### 0 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 24.8 24.8 0.0
2004-Jul-07 Wed ### ### ### ### 0 0.0
2004-Jul-06 Tue ### ### ### ### 0 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### 0 0.0
2004-Jul-01 Thu ### ### ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 5,220 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 11,145 0 85.6 85.6 0.0
2004-Jun-24 Thu ### ### ### ### 9,925 0 77.3 77.3 0.0
2004-Jun-23 Wed ### ### ### ### 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 6,552 0 ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 82.7 82.7 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 0 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 34.5 34.5 0.0
2004-Jun-08 Tue ### ### ### ### 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 2,750 0 ### ### 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 1,540 0 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 0 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu ### ### ### ### 35,650 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 74.0 74.0 0.0
2004-May-18 Tue ### ### ### ### 0 0.0
2004-May-17 Mon ### ### ### ### 0 0.0
2004-May-14 Fri ### ### ### ### 0 0.0
2004-May-13 Thu ### ### ### ### 0 0.0
2004-May-12 Wed ### ### ### ### 0 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 0 0.0
2004-May-03 Mon ### ### ### ### 0 0.0
2004-Apr-30 Fri ### ### ### ### 9,289 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### 33.9 33.9 0.0
2004-Apr-23 Fri ### ### ### ### 19.6 19.6 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### ### ### ### 84.6 84.6 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue ### ### ### ### 2,186 0 ### ### 0.0
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 2,485 0 78.6 78.6 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-24 Wed ### ### ### ### 34.0 34.0 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-15 Mon ### ### ### ### ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 13,084 0 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### 0 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 3,450 0 ### ### 0.0
2004-Feb-13 Fri ### ### ### ### 2,350 0 ### ### 0.0
2004-Feb-12 Thu ### ### ### ### 66.2 66.2 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 31.0 31.0 0.0
2004-Feb-05 Thu ### ### ### ### 5,128 0 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 10,389 0 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 12,277 0 ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 76.2 76.2 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 73.9 73.9 0.0
2004-Jan-22 Thu ### ### ### ### 6,770 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 3,682 0 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 73.6 73.6 0.0
2004-Jan-16 Fri ### ### ### ### 54,450 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 68.6 68.6 0.0
2004-Jan-14 Wed ### ### ### ### 29,270 0 84.4 84.4 0.0
2004-Jan-12 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 24.0 24.0 0.0
2004-Jan-05 Mon ### 3.2 ### 3.2 ### ### 0.2
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 3.2 3.2 3.2 3.2 0 0.2
2003-Dec-29 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Dec-24 Wed 3.22 3.22 3.22 3.22 ### ### 0.2
2003-Dec-23 Tue 3.22 3.22 3.22 3.22 ### ### 0.2
2003-Dec-22 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2003-Dec-19 Fri 3.22 3.22 3.22 3.22 ### ### 0.2
2003-Dec-18 Thu ### ### ### ### 0 0.0
2003-Dec-17 Wed ### ### ### ### 0 0.0
2003-Dec-16 Tue ### ### ### ### 0 0.0
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri ### ### ### ### 0 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 7,483 0 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### 1,581,848 0 ### ### 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 1,250 0 70.4 70.4 0.0
2003-Dec-04 Thu ### ### ### ### 8,050 0 88.4 88.4 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 0 0.0
2003-Dec-01 Mon ### ### ### ### 0 0.0
2003-Nov-28 Fri ### ### ### ### 0 0.0
2003-Nov-27 Thu ### ### ### ### 0 0.0
2003-Nov-26 Wed ### ### ### ### 0 0.0
2003-Nov-25 Tue ### ### ### ### 16,150 0 ### ### 0.0
2003-Nov-24 Mon ### ### ### ### 0 0.0
2003-Nov-21 Fri ### ### ### ### ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 3,550 0 ### ### 0.0
2003-Nov-19 Wed ### ### ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 78.7 78.7 0.0
2003-Nov-17 Mon 3.2 3.2 3.2 3.2 0 0.2
2003-Nov-14 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2003-Nov-13 Thu 3.25 3.25 3.25 3.25 71.7 71.7 0.2
2003-Nov-12 Wed 3.25 3.25 3.25 3.25 74.7 74.7 0.2
2003-Nov-11 Tue 3.25 3.25 3.25 3.25 7,554 24,550 ### ### 0.2
2003-Nov-10 Mon 3.25 3.25 3.25 3.25 73.8 73.8 0.2
2003-Nov-07 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Nov-06 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Nov-05 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Nov-04 Tue 3.25 3.25 3.25 3.25 0 0.2
2003-Nov-03 Mon 3.25 3.25 3.25 3.25 1,950 ### ### ### 0.2
2003-Oct-31 Fri 3 3 3 3 0 0.2
2003-Oct-30 Thu ### ### 3 3 ### ### 0.2
2003-Oct-29 Wed 3.25 3.25 3.25 3.25 250 ### 70.0 70.0 0.2
2003-Oct-28 Tue 3.25 3.25 3.25 3.25 0 0.2
2003-Oct-27 Mon 3.25 3.25 3.25 3.25 4,750 ### ### ### 0.2
2003-Oct-24 Fri ### ### 3.25 3.25 ### ### 0.2
2003-Oct-23 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Oct-22 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Oct-21 Tue ### ### 3.25 3.25 3,526 5,729 ### ### 0.2
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri ### ### ### ### 0 0.0
2003-Oct-16 Thu ### ### ### ### 0 0.0
2003-Oct-15 Wed ### ### ### ### 1,550 0 ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 0 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri 3.28 ### 3.28 ### 11,877 19,478 ### ### 0.0
2003-Oct-09 Thu 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Oct-08 Wed 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Oct-07 Tue 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Oct-06 Mon 3.25 3.28 3.25 3.28 76.1 76.1 0.2
2003-Oct-03 Fri 3.28 3.28 3.28 3.28 ### ### 0.2
2003-Oct-02 Thu 3.27 ### 3.27 ### 72.4 72.4 0.0
2003-Oct-01 Wed 3.21 3.21 3.21 3.21 0 ###
2003-Sep-30 Tue 3.21 3.21 3.21 3.21 0 ###
2003-Sep-29 Mon 3.21 3.21 3.21 3.21 0 ###
2003-Sep-26 Fri 3.21 3.21 3.21 3.21 0 ###
2003-Sep-25 Thu ### ### 3.21 3.21 ### ### ###
2003-Sep-24 Wed 3.28 3.28 3.28 3.28 64.9 64.9 0.2
2003-Sep-23 Tue 3.28 3.28 3.28 3.28 74.3 74.3 0.2
2003-Sep-22 Mon ### ### ### ### ### ### 0.0
2003-Sep-19 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Sep-18 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Sep-17 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Sep-16 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Sep-15 Mon 3.21 3.21 3.21 3.21 0 ###
2003-Sep-12 Fri 3.21 3.21 3.21 3.21 69.9 69.9 ###
2003-Sep-11 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Sep-10 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Sep-09 Tue ### ### ### ### 0 0.0
2003-Sep-08 Mon ### ### ### ### 0 0.0
2003-Sep-05 Fri ### ### ### ### 0 0.0
2003-Sep-04 Thu ### ### ### ### 0 0.0
2003-Sep-03 Wed ### ### ### ### 67.9 67.9 0.0
2003-Sep-02 Tue 3.25 ### 3.25 ### 79.5 79.5 0.0
2003-Sep-01 Mon 3.21 3.21 3.2 3.2 ### ### 0.2
2003-Aug-29 Fri 3.25 3.25 3.21 3.21 25.0 25.0 ###
2003-Aug-28 Thu 3.25 3.25 3.25 3.25 0 0.2
2003-Aug-27 Wed 3.25 3.25 3.25 3.25 0 0.2
2003-Aug-26 Tue 3.25 3.25 3.25 3.25 71.6 71.6 0.2
2003-Aug-25 Mon 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2003-Aug-22 Fri ### ### ### ### 0 0.0
2003-Aug-21 Thu ### ### ### ### 0 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue 3.2 3.2 3.2 3.2 2,286 ### 70.4 70.4 0.2
2003-Aug-18 Mon 3.2 3.2 3.2 3.2 0 0.2
2003-Aug-15 Fri 3.2 3.2 3.2 3.2 22,455 71,856 69.2 69.2 0.2
2003-Aug-14 Thu ### 3.2 ### 3.2 ### ### 0.2
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 8,624 0 20.7 20.7 0.0
2003-Aug-08 Fri ### ### ### ### 0 0.0
2003-Aug-07 Thu ### ### ### ### 0 0.0
2003-Aug-06 Wed ### ### ### ### 0 0.0
2003-Aug-05 Tue ### ### ### ### ### ### 0.0
2003-Aug-04 Mon ### ### ### ### ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 0 0.0
2003-Jul-31 Thu ### ### ### ### 0 0.0
2003-Jul-30 Wed ### ### ### ### 0 0.0
2003-Jul-29 Tue ### ### ### ### 68.9 68.9 0.0
2003-Jul-28 Mon ### ### ### ### ### ### 0.0
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Jul-23 Wed 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2003-Jul-22 Tue ### 3.2 ### 3.2 3,350 ### ### ### 0.2
2003-Jul-21 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jul-18 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jul-17 Thu 3.2 3.2 3.2 3.2 73.6 73.6 0.2
2003-Jul-16 Wed ### ### ### ### 0 0.0
2003-Jul-15 Tue ### ### ### ### 0 0.0
2003-Jul-14 Mon 3.2 3.2 ### ### 7,625 ### ### ### 0.0
2003-Jul-11 Fri 3.2 3.2 3.2 3.2 66.9 66.9 0.2
2003-Jul-10 Thu 3.2 3.2 3.2 3.2 68.8 68.8 0.2
2003-Jul-09 Wed 3.2 3.2 3.2 3.2 4,450 14,240 ### ### 0.2
2003-Jul-08 Tue 3.2 3.2 3.2 3.2 74.3 74.3 0.2
2003-Jul-07 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jul-04 Fri 3.2 3.2 3.2 3.2 0 0.2
2003-Jul-03 Thu 3.2 3.2 3.2 3.2 0 0.2
2003-Jul-02 Wed 3.2 3.2 3.2 3.2 0 0.2
2003-Jul-01 Tue 3.21 3.21 ### ### 17.5 17.5 0.0
2003-Jun-30 Mon 3.25 3.25 3.25 3.25 5,050 ### ### ### 0.2
2003-Jun-27 Fri ### ### ### ### 0 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### ### ### 0.0
2003-Jun-23 Mon 3.21 3.21 ### ### 17.8 17.8 0.0
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu ### ### ### ### 0 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### ### ### ### ### ### 0.0
2003-Jun-16 Mon ### ### ### ### 0 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu 3.2 3.22 3.2 3.2 ### ### 0.2
2003-Jun-11 Wed ### ### ### ### 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 550 0 ### ### 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### 3.2 ### ### 9,843 15,748 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon ### ### ### ### 74.4 74.4 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 0 0.0
2003-May-28 Wed ### ### ### ### 73.3 73.3 0.0
2003-May-27 Tue ### ### ### ### 0 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri 3 3 3 3 0 0.2
2003-May-22 Thu 3 3 3 3 0 0.2
2003-May-21 Wed 3 3 3 3 0 0.2
2003-May-20 Tue 3 3 3 3 3,550 10,650 ### ### 0.2
2003-May-19 Mon 2.77 2.77 2.77 2.77 0 0.2
2003-May-16 Fri ### ### 2.77 2.77 7,026 ### ### ### 0.2
2003-May-15 Thu ### ### ### ### ### ### 0.0
2003-May-14 Wed ### ### ### ### 1,774 0 ### ### 0.0
2003-May-13 Tue ### ### ### ### ### ### 0.0
2003-May-12 Mon ### ### ### ### 0 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 0 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 0 0.0
2003-May-02 Fri ### ### ### ### 16.7 16.7 0.0
2003-May-01 Thu ### ### ### ### 0 0.0
2003-Apr-30 Wed ### ### ### ### 0 0.0
2003-Apr-29 Tue ### ### ### ### 0 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### 0 0.0
2003-Apr-15 Tue ### ### ### ### 3,777 0 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 550 0 75.0 75.0 0.0
2003-Apr-11 Fri ### ### ### ### 72.1 72.1 0.0
2003-Apr-10 Thu ### ### ### ### 0 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 0 0.0
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri 3 3 ### ### ### ### 0.0
2003-Apr-03 Thu ### ### ### ### 0 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### 2.86 ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 4,540 0 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 8,572 0 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 79.4 79.4 0.0
2003-Mar-21 Fri ### ### ### ### 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### 0 0.0
2003-Mar-19 Wed ### ### ### ### 25.1 25.1 0.0
2003-Mar-18 Tue 2.87 ### 2.87 ### 10,220 ### ### ### 0.0
2003-Mar-17 Mon 2.87 2.87 2.87 2.87 0 ###
2003-Mar-14 Fri 2.87 2.87 2.87 2.87 69.1 69.1 ###
2003-Mar-13 Thu 2.89 2.89 2.89 2.89 0 ###
2003-Mar-12 Wed 2.89 2.89 2.89 2.89 0 ###
2003-Mar-11 Tue 2.89 2.89 2.89 2.89 0 ###
2003-Mar-10 Mon 2.89 2.89 2.89 2.89 ### ### ###
2003-Mar-07 Fri ### ### ### ### 0 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### 0 0.0
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 0 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu ### ### ### ### 0 0.0
2003-Feb-26 Wed ### ### ### ### 0 0.0
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### 0 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 580 0 73.7 73.7 0.0
2003-Feb-18 Tue ### ### ### ### 9,620 0 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 2,050 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 10,170 0 33.1 33.1 0.0
2003-Feb-12 Wed ### ### ### ### 79.2 79.2 0.0
2003-Feb-11 Tue 3 3 ### ### 26.5 26.5 0.0
2003-Feb-10 Mon ### ### ### ### ### ### 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 80.3 80.3 0.0
2003-Feb-04 Tue ### ### ### ### 81.7 81.7 0.0
2003-Feb-03 Mon ### ### ### ### ### ### 0.0
2003-Jan-31 Fri 3 3 3 3 ### ### 0.2
2003-Jan-30 Thu 3 3 3 3 0 0.2
2003-Jan-29 Wed ### ### 3 3 ### ### 0.2
2003-Jan-28 Tue ### ### ### ### 19.3 19.3 0.0
2003-Jan-24 Fri ### ### ### ### 0 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 0 0.0
2003-Jan-21 Tue ### ### ### ### 0 0.0
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu ### ### ### ### 0 0.0
2003-Jan-15 Wed ### ### ### ### 0 0.0
2003-Jan-14 Tue ### ### ### ### 0 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 0 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 0 0.0
2003-Jan-06 Mon ### ### ### ### 0 0.0
2003-Jan-03 Fri ### ### ### ### 0 0.0
2003-Jan-02 Thu ### ### ### ### 0 0.0
2002-Dec-31 Tue ### ### ### ### 0 0.0
2002-Dec-30 Mon ### ### ### ### 0 0.0
2002-Dec-27 Fri ### ### ### ### 0 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 0 0.0
2002-Dec-19 Thu ### ### ### ### 0 0.0
2002-Dec-18 Wed ### ### ### ### 0 0.0
2002-Dec-17 Tue ### ### ### ### 0 0.0
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri ### ### ### ### 0 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 0 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 0 0.0
2002-Dec-06 Fri ### ### ### ### 0 0.0
2002-Dec-05 Thu ### ### ### ### 0 0.0
2002-Dec-04 Wed ### ### ### ### 0 0.0
2002-Dec-03 Tue ### ### ### ### 0 0.0
2002-Dec-02 Mon ### ### ### ### 3,923 0 ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 0 0.0
2002-Nov-26 Tue ### ### ### ### 0 0.0
2002-Nov-25 Mon ### ### ### ### 0 0.0
2002-Nov-22 Fri ### ### ### ### 0 0.0
2002-Nov-21 Thu ### ### ### ### 0 0.0
2002-Nov-20 Wed ### ### ### ### 0 0.0
2002-Nov-19 Tue ### ### ### ### 0 0.0
2002-Nov-18 Mon 3.2 3.2 ### ### ### ### 0.0
2002-Nov-15 Fri 3.2 3.2 3.2 3.2 2,250 ### 69.7 69.7 0.2
2002-Nov-14 Thu ### ### ### ### 75.1 75.1 0.0
2002-Nov-13 Wed ### ### ### ### 0 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 0 0.0
2002-Nov-08 Fri ### ### ### ### ### ### 0.0
2002-Nov-07 Thu ### ### ### ### 0 0.0
2002-Nov-06 Wed ### ### ### ### 0 0.0
2002-Nov-05 Tue ### ### ### ### 0 0.0
2002-Nov-04 Mon ### ### ### ### 0 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### ### ### 0 0.0
2002-Oct-30 Wed ### ### ### ### ### ### 0.0
2002-Oct-29 Tue 3.2 3.2 3.2 3.2 1,250 ### ### ### 0.2
2002-Oct-28 Mon 3.2 3.2 3.2 3.2 0 0.2
2002-Oct-25 Fri 3.2 3.2 3.2 3.2 157 ### ### ### 0.2
2002-Oct-24 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2002-Oct-23 Wed ### ### ### ### 0 0.0
2002-Oct-22 Tue ### ### ### ### 0 0.0
2002-Oct-21 Mon ### ### ### ### 0 0.0
2002-Oct-18 Fri ### ### ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 0 0.0
2002-Oct-16 Wed ### ### ### ### 0 0.0
2002-Oct-15 Tue ### ### ### ### 0 0.0
2002-Oct-14 Mon ### ### ### ### 0 0.0
2002-Oct-11 Fri ### ### ### ### 74.5 74.5 0.0
2002-Oct-10 Thu ### ### ### ### 28.9 28.9 0.0
2002-Oct-09 Wed ### ### ### ### 0 0.0
2002-Oct-08 Tue ### ### ### ### 0 0.0
2002-Oct-07 Mon ### ### ### ### 0 0.0
2002-Oct-04 Fri 3.2 3.2 ### ### ### ### 0.0
2002-Oct-03 Thu 3.2 3.2 3.2 3.2 286 ### ### ### 0.2
2002-Oct-02 Wed 3.2 3.2 3.2 3.2 0 0.2
2002-Oct-01 Tue 3.2 3.2 3.2 3.2 1,350 4,320 ### ### 0.2
2002-Sep-30 Mon ### ### ### ### 0 0.0
2002-Sep-27 Fri ### ### ### ### 0 0.0
2002-Sep-26 Thu ### ### ### ### 0 0.0
2002-Sep-25 Wed ### ### ### ### 0 0.0
2002-Sep-24 Tue ### ### ### ### 37.4 37.4 0.0
2002-Sep-23 Mon ### ### ### ### 0 0.0
2002-Sep-20 Fri 3.4 3.4 ### ### 11.3 11.3 0.0
2002-Sep-19 Thu ### 3.4 ### 3.4 ### ### 0.2
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### ### ### 0.0
2002-Sep-16 Mon 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-13 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-12 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-11 Wed 3.4 3.4 3.4 3.4 66.6 66.6 0.2
2002-Sep-10 Tue 3.4 3.4 3.4 3.4 77.4 77.4 0.2
2002-Sep-09 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Sep-06 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-05 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-04 Wed 3.4 3.4 3.4 3.4 77.3 77.3 0.2
2002-Sep-03 Tue 3.4 3.4 3.4 3.4 0 0.2
2002-Sep-02 Mon 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-30 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-29 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-28 Wed 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-27 Tue 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-26 Mon 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-23 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-22 Thu 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-21 Wed 3.55 3.55 3.4 3.4 ### ### 0.2
2002-Aug-20 Tue ### 3.5 ### 3.5 25,626 44,845 94.3 94.3 0.3
2002-Aug-19 Mon 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-16 Fri 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-15 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Aug-14 Wed 3.4 3.4 3.4 3.4 0 0.2
2002-Aug-13 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2002-Aug-12 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Aug-09 Fri 3.45 3.45 3.45 3.45 1,470 5,071 69.8 69.8 ###
2002-Aug-08 Thu 3.53 3.53 3.53 3.53 0 0.3
2002-Aug-07 Wed 3.53 3.53 3.53 3.53 0 0.3
2002-Aug-06 Tue 3.53 3.53 3.53 3.53 0 0.3
2002-Aug-05 Mon 3.53 3.53 3.53 3.53 0 0.3
2002-Aug-02 Fri 3.53 3.53 3.53 3.53 0 0.3
2002-Aug-01 Thu 3.53 3.53 3.53 3.53 0 0.3
2002-Jul-31 Wed 3.53 3.53 3.53 3.53 0 0.3
2002-Jul-30 Tue 3.53 3.53 3.53 3.53 0 0.3
2002-Jul-29 Mon 3.29 3.53 3.29 3.53 96.3 96.3 0.3
2002-Jul-26 Fri 3.55 3.55 3.55 3.55 0 ###
2002-Jul-25 Thu 3.28 3.55 3.28 3.55 97.1 97.1 ###
2002-Jul-24 Wed 3.55 3.55 3.28 3.28 6,125 ### ### ### 0.2
2002-Jul-23 Tue ### ### ### ### 3,975 0 68.1 68.1 0.0
2002-Jul-22 Mon ### ### ### ### 0 0.0
2002-Jul-19 Fri ### ### ### ### ### ### 0.0
2002-Jul-18 Thu 3.45 3.45 3.45 3.45 0 ###
2002-Jul-17 Wed 3.45 3.45 3.45 3.45 0 ###
2002-Jul-16 Tue 3.4 3.45 3.4 3.45 87.5 87.5 ###
2002-Jul-15 Mon 3.4 ### 3.4 3.45 87.4 87.4 ###
2002-Jul-12 Fri ### ### ### ### 0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### 0 0.0
2002-Jul-09 Tue ### ### ### ### 0 0.0
2002-Jul-08 Mon ### ### ### ### 0 0.0
2002-Jul-05 Fri ### ### ### ### 0 0.0
2002-Jul-04 Thu ### ### ### ### 0 0.0
2002-Jul-03 Wed ### ### ### ### 0 0.0
2002-Jul-02 Tue ### ### ### ### 75.7 75.7 0.0
2002-Jul-01 Mon 3.29 3.29 3.29 3.29 0 ###
2002-Jun-28 Fri 3.29 3.29 3.29 3.29 0 ###
2002-Jun-27 Thu 3.29 3.29 3.29 3.29 0 ###
2002-Jun-26 Wed 3.25 3.29 3.25 3.29 ### ### ###
2002-Jun-25 Tue 3.43 3.43 3.43 3.43 79.1 79.1 0.2
2002-Jun-24 Mon ### ### ### ### 76.8 76.8 0.0
2002-Jun-21 Fri 3.25 3.25 3.25 3.25 0 0.2
2002-Jun-20 Thu 3.25 3.25 3.25 3.25 73.2 73.2 0.2
2002-Jun-19 Wed ### 3.25 ### 3.25 14,881 24,181 89.0 89.0 0.2
2002-Jun-18 Tue ### ### ### ### 27.4 27.4 0.0
2002-Jun-17 Mon 3.2 ### ### ### 15,751 0 ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 17.8 17.8 0.0
2002-Jun-13 Thu ### ### ### ### 75.4 75.4 0.0
2002-Jun-12 Wed ### ### ### ### ### ### 0.0
2002-Jun-11 Tue ### 3.4 ### 3.4 11,250 19,125 90.4 90.4 0.2
2002-Jun-07 Fri 3.4 3.4 ### ### 17.3 17.3 0.0
2002-Jun-06 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Jun-05 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Jun-04 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-Jun-03 Mon 3.5 3.5 3.5 3.5 0 0.3
2002-May-31 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-May-30 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-May-29 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2002-May-28 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-May-27 Mon 3.51 3.51 3.5 3.5 ### ### 0.3
2002-May-24 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-May-23 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-May-22 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-May-21 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-May-20 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2002-May-17 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2002-May-16 Thu 3.5 3.5 3.5 3.5 68.4 68.4 0.3
2002-May-15 Wed 3.5 3.5 3.5 3.5 70.0 70.0 0.3
2002-May-14 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-May-13 Mon 3.5 3.5 3.5 3.5 79.4 79.4 0.3
2002-May-10 Fri ### ### ### ### 0 0.0
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### 0 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-May-02 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-May-01 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-30 Tue 3.5 3.5 3.5 3.5 76.8 76.8 0.3
2002-Apr-29 Mon 3.55 3.55 3.55 3.55 0 ###
2002-Apr-26 Fri 3.55 3.55 3.55 3.55 0 ###
2002-Apr-24 Wed 3.55 3.55 3.55 3.55 0 ###
2002-Apr-23 Tue 3.55 3.55 3.55 3.55 0 ###
2002-Apr-22 Mon 3.55 3.55 3.55 3.55 0 ###
2002-Apr-19 Fri 3.5 3.55 3.5 3.55 80.2 80.2 ###
2002-Apr-18 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-17 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-16 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Apr-15 Mon 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-12 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-11 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-10 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-09 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Apr-08 Mon 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-05 Fri 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-04 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Apr-03 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2002-Apr-02 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-28 Thu 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-27 Wed 3.5 3.5 3.5 3.5 70.2 70.2 0.3
2002-Mar-26 Tue 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-25 Mon 3.51 3.51 3.5 3.5 ### ### 0.3
2002-Mar-22 Fri ### ### ### ### 0 0.0
2002-Mar-21 Thu ### ### ### ### ### ### 0.0
2002-Mar-20 Wed 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-19 Tue 3.5 3.5 3.5 3.5 71.9 71.9 0.3
2002-Mar-18 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Mar-15 Fri 3.45 3.45 3.45 3.45 0 ###
2002-Mar-14 Thu 3.45 3.45 3.45 3.45 0 ###
2002-Mar-13 Wed 3.45 3.45 3.45 3.45 0 ###
2002-Mar-12 Tue 3.5 3.5 3.45 3.45 ### ### ###
2002-Mar-11 Mon 3.5 3.5 3.5 3.5 0 0.3
2002-Mar-08 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2002-Mar-07 Thu ### ### ### ### 0 0.0
2002-Mar-06 Wed ### ### ### ### 0 0.0
2002-Mar-05 Tue ### ### ### ### 0 0.0
2002-Mar-04 Mon ### ### ### ### 0 0.0
2002-Mar-01 Fri ### ### ### ### 67.2 67.2 0.0
2002-Feb-28 Thu ### ### ### ### 0 0.0
2002-Feb-27 Wed ### ### ### ### 0 0.0
2002-Feb-26 Tue ### ### ### ### 0 0.0
2002-Feb-25 Mon ### ### ### ### 15,121 0 76.7 76.7 0.0
2002-Feb-22 Fri ### ### ### ### ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 0 0.0
2002-Feb-20 Wed ### ### ### ### 0 0.0
2002-Feb-19 Tue ### ### ### ### 9,981 0 ### ### 0.0
2002-Feb-18 Mon 3.48 3.48 3.48 3.48 279 970 ### ### 0.2
2002-Feb-15 Fri ### ### ### ### 0 0.0
2002-Feb-14 Thu ### ### ### ### 0 0.0
2002-Feb-13 Wed ### ### ### ### 0 0.0
2002-Feb-12 Tue ### ### ### ### 0 0.0
2002-Feb-11 Mon ### ### ### ### 67.6 67.6 0.0
2002-Feb-08 Fri ### ### ### ### 0 0.0
2002-Feb-07 Thu ### ### ### ### 0 0.0
2002-Feb-06 Wed ### ### ### ### 281 0 68.9 68.9 0.0
2002-Feb-05 Tue ### ### ### ### 70.2 70.2 0.0
2002-Feb-04 Mon ### ### ### ### 0 0.0
2002-Feb-01 Fri ### ### ### ### 0 0.0
2002-Jan-31 Thu ### ### ### ### 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### ### 0 0.0
2002-Jan-29 Tue ### ### ### ### 0 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 0 0.0
2002-Jan-24 Thu ### ### ### ### 0 0.0
2002-Jan-23 Wed ### ### ### ### 0 0.0
2002-Jan-22 Tue ### ### ### ### 0 0.0
2002-Jan-21 Mon ### ### ### ### 69.1 69.1 0.0
2002-Jan-18 Fri ### ### ### ### 0 0.0
2002-Jan-17 Thu ### ### ### ### 0 0.0
2002-Jan-16 Wed ### ### ### ### 0 0.0
2002-Jan-15 Tue ### ### ### ### 80.3 80.3 0.0
2002-Jan-14 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Jan-11 Fri 3.45 3.45 3.45 3.45 0 ###
2002-Jan-10 Thu 3.45 3.45 3.45 3.45 0 ###
2002-Jan-09 Wed 3.45 3.45 3.45 3.45 0 ###
2002-Jan-08 Tue 3.45 3.45 3.45 3.45 0 ###
2002-Jan-07 Mon 3.45 3.45 3.45 3.45 0 ###
2002-Jan-04 Fri 3.45 3.45 3.45 3.45 0 ###
2002-Jan-03 Thu 3.45 3.45 3.45 3.45 0 ###
2002-Jan-02 Wed 3.45 3.45 3.45 3.45 0 ###
2001-Dec-31 Mon 3.45 3.45 3.45 3.45 170 586 74.7 74.7 ###
2001-Dec-28 Fri 3.5 3.5 3.5 3.5 0 0.3
2001-Dec-27 Thu 3.5 3.5 3.5 3.5 0 0.3
2001-Dec-24 Mon 3.5 3.5 3.5 3.5 0 0.3
2001-Dec-21 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Dec-20 Thu 3.4 3.5 3.4 3.5 92.2 92.2 0.3
2001-Dec-19 Wed ### ### ### ### 0 0.0
2001-Dec-18 Tue ### ### ### ### 0 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### ### ### 0.0
2001-Dec-13 Thu ### ### ### ### 0 0.0
2001-Dec-12 Wed ### ### ### ### 0 0.0
2001-Dec-11 Tue ### ### ### ### 0 0.0
2001-Dec-10 Mon ### ### ### ### 0 0.0
2001-Dec-07 Fri ### ### ### ### 67.6 67.6 0.0
2001-Dec-06 Thu ### ### ### ### 0 0.0
2001-Dec-05 Wed ### ### ### ### 0 0.0
2001-Dec-04 Tue ### ### ### ### 0 0.0
2001-Dec-03 Mon ### ### ### ### 0 0.0
2001-Nov-30 Fri ### ### ### ### ### ### 0.0
2001-Nov-29 Thu ### ### ### ### 0 0.0
2001-Nov-28 Wed ### ### ### ### ### ### 0.0
2001-Nov-27 Tue ### ### ### ### 0 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### ### ### ### 0 0.0
2001-Nov-22 Thu ### ### ### ### 0 0.0
2001-Nov-21 Wed ### ### ### ### 0 0.0
2001-Nov-20 Tue ### ### ### ### 0 0.0
2001-Nov-19 Mon ### ### ### ### 0 0.0
2001-Nov-16 Fri ### ### ### ### 0 0.0
2001-Nov-15 Thu ### ### ### ### ### ### 0.0
2001-Nov-14 Wed ### ### ### ### 67.1 67.1 0.0
2001-Nov-13 Tue ### ### ### ### ### ### 0.0
2001-Nov-12 Mon 3.2 3.2 3.2 3.2 6,250 ### 71.0 71.0 0.2
2001-Nov-09 Fri ### ### ### ### 0 0.0
2001-Nov-08 Thu ### ### ### ### 575 0 65.4 65.4 0.0
2001-Nov-07 Wed ### ### ### ### 0 0.0
2001-Nov-06 Tue ### ### ### ### 0 0.0
2001-Nov-05 Mon ### ### ### ### 0 0.0
2001-Nov-02 Fri ### ### ### ### 0 0.0
2001-Nov-01 Thu ### ### ### ### 0 0.0
2001-Oct-31 Wed ### ### ### ### 0 0.0
2001-Oct-30 Tue ### ### ### ### 7,825 0 ### ### 0.0
2001-Oct-29 Mon ### ### ### ### 0 0.0
2001-Oct-26 Fri ### ### ### ### 0 0.0
2001-Oct-25 Thu ### ### ### ### 0 0.0
2001-Oct-24 Wed ### ### ### ### ### ### 0.0
2001-Oct-23 Tue 3.24 ### 3.24 ### 5,742 ### ### ### 0.0
2001-Oct-22 Mon 3.24 3.24 3.24 3.24 0 ###
2001-Oct-19 Fri 3.24 3.24 3.24 3.24 0 ###
2001-Oct-18 Thu 3.24 3.24 3.24 3.24 0 ###
2001-Oct-17 Wed 3.24 3.24 3.24 3.24 0 ###
2001-Oct-16 Tue 3.24 3.24 3.24 3.24 0 ###
2001-Oct-15 Mon 3.24 3.24 3.24 3.24 0 ###
2001-Oct-12 Fri 3.23 3.24 3.23 3.24 ### ### ###
2001-Oct-11 Thu 3.24 3.24 3.24 3.24 0 ###
2001-Oct-10 Wed 3.24 3.24 3.24 3.24 0 ###
2001-Oct-09 Tue 3.24 3.24 3.24 3.24 0 ###
2001-Oct-08 Mon ### 3.24 ### 3.24 1,575 2,551 93.4 93.4 ###
2001-Oct-05 Fri ### ### ### ### ### ### 0.0
2001-Oct-04 Thu 2.85 2.85 2.85 2.85 0 ###
2001-Oct-03 Wed 2.85 2.85 2.85 2.85 0 ###
2001-Oct-02 Tue 2.85 2.85 2.85 2.85 0 ###
2001-Oct-01 Mon 2.85 2.85 2.85 2.85 0 ###
2001-Sep-28 Fri 2.85 2.85 2.85 2.85 0 ###
2001-Sep-27 Thu 2.85 2.85 2.85 2.85 0 ###
2001-Sep-26 Wed 2.85 2.85 2.85 2.85 0 ###
2001-Sep-25 Tue 2.85 2.85 2.85 2.85 0 ###
2001-Sep-24 Mon ### 2.85 ### 2.85 93.2 93.2 ###
2001-Sep-21 Fri 2.8 2.8 2.8 2.8 70.4 70.4 0.2
2001-Sep-20 Thu 3.26 3.26 2.8 2.8 10,043 ### ### ### 0.2
2001-Sep-19 Wed 3.25 3.25 3.25 3.25 0 0.2
2001-Sep-18 Tue 3.25 3.25 3.25 3.25 0 0.2
2001-Sep-17 Mon ### ### 3.25 3.25 ### ### 0.2
2001-Sep-14 Fri ### ### ### ### ### ### 0.0
2001-Sep-13 Thu 3.45 3.45 3.45 3.45 0 ###
2001-Sep-12 Wed 3.45 3.45 3.45 3.45 70.9 70.9 ###
2001-Sep-11 Tue 3.45 3.45 3.45 3.45 0 ###
2001-Sep-10 Mon 3.45 3.46 3.45 3.45 49,986 ### 69.4 69.4 ###
2001-Sep-07 Fri 3.5 3.5 3.45 3.45 20.4 20.4 ###
2001-Sep-06 Thu ### ### 3.5 3.5 ### ### 0.3
2001-Sep-05 Wed ### ### ### ### 279 0 ### ### 0.0
2001-Sep-04 Tue ### ### 3.5 3.5 ### ### 0.3
2001-Sep-03 Mon ### ### ### ### 0 0.0
2001-Aug-31 Fri ### ### ### ### 0 0.0
2001-Aug-30 Thu ### ### ### ### 73.4 73.4 0.0
2001-Aug-29 Wed 3.5 3.5 3.5 3.5 1,950 6,825 ### ### 0.3
2001-Aug-28 Tue 3.55 3.55 3.55 3.55 0 ###
2001-Aug-27 Mon 3.55 3.55 3.55 3.55 0 ###
2001-Aug-24 Fri 3.55 3.55 3.55 3.55 0 ###
2001-Aug-23 Thu 3.5 3.55 3.5 3.55 ### ### ###
2001-Aug-22 Wed 3.55 3.55 3.55 3.55 0 ###
2001-Aug-21 Tue 3.55 3.55 3.55 3.55 71.7 71.7 ###
2001-Aug-20 Mon 3.51 3.51 3.5 3.5 ### ### 0.3
2001-Aug-17 Fri 3.51 3.51 3.51 3.51 ### ### ###
2001-Aug-16 Thu 3.5 3.5 3.5 3.5 0 0.3
2001-Aug-15 Wed 3.5 3.5 3.5 3.5 771 ### 77.6 77.6 0.3
2001-Aug-14 Tue 3.5 3.5 3.5 3.5 74.7 74.7 0.3
2001-Aug-09 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2001-Aug-08 Wed 3.5 3.5 3.5 3.5 70.5 70.5 0.3
2001-Aug-07 Tue ### ### ### ### 72.6 72.6 0.0
2001-Jul-24 Tue ### ### ### ### ### ### 0.0
2001-Jul-23 Mon 3 3 3 3 0 0.2
2001-Jul-20 Fri 3 3 3 3 0 0.2
2001-Jul-19 Thu 3 3 3 3 0 0.2
2001-Jul-18 Wed 3 3 3 3 0 0.2
2001-Jul-17 Tue 3 3 3 3 0 0.2
2001-Jul-16 Mon 3 3 3 3 0 0.2
2001-Jul-13 Fri 3 3 3 3 0 0.2
2001-Jul-12 Thu 3 3 3 3 0 0.2
2001-Jul-11 Wed ### ### 3 3 17.0 17.0 0.2
2001-Jul-10 Tue ### ### ### ### 0 0.0
2001-Jul-09 Mon ### ### ### ### 0 0.0
2001-Jul-06 Fri ### ### ### ### 73.4 73.4 0.0
2001-Jul-05 Thu ### ### ### ### 0 0.0
2001-Jul-04 Wed ### ### ### ### 0 0.0
2001-Jul-03 Tue ### ### ### ### 0 0.0
2001-Jul-02 Mon ### ### ### ### 0 0.0
2001-Jun-29 Fri ### ### ### ### 0 0.0
2001-Jun-28 Thu ### ### ### ### 27,944 0 ### ### 0.0
2001-Jun-27 Wed ### ### ### ### 71.7 71.7 0.0
2001-Jun-26 Tue ### ### ### ### 71.4 71.4 0.0
2001-Jun-25 Mon ### ### ### ### 71.9 71.9 0.0
2001-Jun-22 Fri ### ### ### ### 0 0.0
2001-Jun-21 Thu ### ### ### ### 0 0.0
2001-Jun-20 Wed ### ### ### ### 0 0.0
2001-Jun-19 Tue ### ### ### ### 0 0.0
2001-Jun-18 Mon ### ### ### ### 0 0.0
2001-Jun-15 Fri ### ### ### ### ### ### 0.0
2001-Jun-14 Thu ### ### ### ### 0 0.0
2001-Jun-13 Wed ### ### ### ### 0 0.0
2001-Jun-12 Tue ### ### ### ### 0 0.0
2001-Jun-11 Mon ### ### ### ### 0 0.0
2001-Jun-08 Fri ### ### ### ### 0 0.0
2001-Jun-07 Thu ### ### ### ### 71.2 71.2 0.0
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue ### ### ### ### 0 0.0
2001-Jun-04 Mon ### ### ### ### 0 0.0
2001-Jun-01 Fri ### ### ### ### ### ### 0.0
2001-May-31 Thu ### ### ### ### 0 0.0
2001-May-30 Wed ### ### ### ### ### ### 0.0
2001-May-29 Tue ### ### ### ### 0 0.0
2001-May-28 Mon ### ### ### ### 0 0.0
2001-May-25 Fri ### ### ### ### 0 0.0
2001-May-24 Thu ### ### ### ### 0 0.0
2001-May-23 Wed ### ### ### ### 175 0 ### ### 0.0
2001-May-22 Tue ### ### ### ### ### ### 0.0
2001-May-21 Mon ### ### ### ### 0 0.0
2001-May-18 Fri ### ### ### ### ### ### 0.0
2001-May-17 Thu ### ### ### ### 0 0.0
2001-May-16 Wed ### ### ### ### 0 0.0
2001-May-15 Tue ### ### ### ### ### ### 0.0
2001-May-14 Mon 3 3 3 3 ### ### 0.2
2001-May-11 Fri 3 3 3 3 0 0.2
2001-May-10 Thu 3 3 3 3 68.7 68.7 0.2
2001-May-09 Wed 3 3 3 3 0 0.2
2001-May-08 Tue 3 3 3 3 0 0.2
2001-May-07 Mon 3 3 3 3 0 0.2
2001-May-04 Fri 3 3 3 3 0 0.2
2001-May-03 Thu 3 3 3 3 0 0.2
2001-May-02 Wed 3 3 3 3 0 0.2
2001-May-01 Tue 3 3 3 3 0 0.2
2001-Apr-30 Mon 3 3 3 3 0 0.2
2001-Apr-27 Fri 3 3 3 3 0 0.2
2001-Apr-26 Thu 3 3 3 3 0 0.2
2001-Apr-25 Wed 3 3 3 3 0 0.2
2001-Apr-24 Tue 3 3 3 3 ### ### 0.2
2001-Apr-23 Mon 3 3 3 3 76.4 76.4 0.2
2001-Apr-20 Fri 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-19 Thu 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-18 Wed 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-17 Tue 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-16 Mon 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-13 Fri 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-12 Thu 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-11 Wed 2.88 2.88 2.88 2.88 0 0.2
2001-Apr-10 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2001-Apr-09 Mon 2.85 2.85 2.85 2.85 0 ###
2001-Apr-06 Fri 2.85 2.85 2.85 2.85 72.8 72.8 ###
2001-Apr-05 Thu 2.85 2.85 2.85 2.85 ### ### ###
2001-Apr-04 Wed 2.76 2.76 2.76 2.76 0 0.2
2001-Apr-03 Tue 2.76 2.76 2.76 2.76 0 0.2
2001-Apr-02 Mon 2.76 2.76 2.76 2.76 0 0.2
2001-Mar-26 Mon 2.76 2.76 2.76 2.76 71.3 71.3 0.2
2001-Mar-23 Fri 2.8 2.8 2.75 2.75 7,122 ### 27.0 27.0 ###
2001-Mar-21 Wed 2.8 2.8 2.8 2.8 73.0 73.0 0.2
2001-Mar-20 Tue 2.81 2.81 2.81 2.81 69.0 69.0 ###
2001-Mar-15 Thu 2.81 2.81 2.81 2.81 ### ### ###
2001-Mar-14 Wed ### ### ### ### ### ### 0.0
2001-Mar-12 Mon 2.85 2.85 2.75 2.75 ### ### ###
2001-Mar-09 Fri ### ### ### ### ### ### 0.0
2001-Mar-08 Thu 2.85 2.85 2.85 2.85 ### ### ###
2001-Mar-07 Wed ### ### ### ### 68.9 68.9 0.0
2001-Mar-06 Tue 2.89 ### 2.89 ### 74.3 74.3 0.0
2001-Mar-05 Mon ### ### ### ### 74.7 74.7 0.0
2001-Feb-28 Wed 2.85 2.85 2.85 2.85 ### ### ###
2001-Feb-23 Fri 2.85 2.85 2.85 2.85 68.9 68.9 ###
2001-Feb-20 Tue ### ### ### ### 69.8 69.8 0.0
2001-Feb-15 Thu 2.86 2.86 2.86 2.86 75.9 75.9 0.2
2001-Feb-13 Tue 2.86 2.86 2.86 2.86 ### ### 0.2
2001-Feb-12 Mon 2.86 2.86 2.86 2.86 ### ### 0.2
2001-Feb-09 Fri 2.86 2.86 2.86 2.86 ### ### 0.2
2001-Feb-08 Thu 2.86 2.86 2.86 2.86 8,473 ### ### ### 0.2
2001-Feb-06 Tue 2.8 2.8 2.8 2.8 71.5 71.5 0.2
2001-Feb-01 Thu 2.8 2.8 2.8 2.8 570 ### 68.8 68.8 0.2
2001-Jan-31 Wed 2.8 2.8 2.8 2.8 72.1 72.1 0.2
2001-Jan-30 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2001-Jan-29 Mon 2.8 2.8 2.8 2.8 72.4 72.4 0.2
2001-Jan-23 Tue 2.8 2.8 2.77 2.8 ### ### 0.2
2001-Jan-19 Fri 2.79 2.79 2.79 2.79 ### ### ###
2001-Jan-18 Thu 2.79 2.79 2.77 2.78 ### ### 0.2
2001-Jan-16 Tue 2.8 2.8 2.79 2.79 34.9 34.9 ###
2001-Jan-05 Fri 2.78 2.78 2.77 2.77 31.0 31.0 0.2
2001-Jan-04 Thu 2.77 2.77 2.77 2.77 ### ### 0.2
2000-Dec-28 Thu 2.82 2.82 2.77 2.77 17.3 17.3 0.2
2000-Dec-20 Wed 2.82 2.82 2.82 2.82 77.8 77.8 ###
2000-Dec-13 Wed 2.77 2.82 2.77 2.82 3,779 ### ### ### ###
2000-Dec-12 Tue 2.82 2.82 2.82 2.82 74.5 74.5 ###
2000-Dec-06 Wed 2.8 2.8 2.8 2.8 7,250 ### ### ### 0.2
2000-Dec-04 Mon 2.8 2.8 2.8 2.8 72.1 72.1 0.2
2000-Nov-30 Thu 2.8 2.8 2.8 2.8 1,150 3,220 ### ### 0.2
2000-Nov-28 Tue 2.8 2.8 2.8 2.8 350 979 76.2 76.2 0.2
2000-Nov-24 Fri 2.8 2.8 2.8 2.8 67.2 67.2 0.2
2000-Nov-21 Tue 2.844 2.844 2.844 2.844 ### ### ###
2000-Nov-20 Mon 2.85 2.85 2.85 2.85 75.4 75.4 ###
2000-Nov-15 Wed 2.84 2.85 2.84 2.85 ### ### ###
2000-Nov-13 Mon 2.84 2.84 2.84 2.84 ### ### 0.2
2000-Nov-10 Fri 2.8 2.82 2.8 2.82 ### ### ###
2000-Nov-01 Wed 2.75 2.75 2.75 2.75 ### ### ###
2000-Oct-30 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Oct-27 Fri 2.79 2.79 2.79 2.79 68.9 68.9 ###
2000-Oct-25 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2000-Oct-20 Fri 2.75 2.78 2.75 2.78 71.8 71.8 0.2
2000-Oct-18 Wed 2.75 2.75 2.75 2.75 73.1 73.1 ###
2000-Oct-17 Tue 2.75 2.75 2.75 2.75 ### ### ###
2000-Oct-16 Mon 2.75 2.75 2.75 2.75 66.4 66.4 ###
2000-Oct-13 Fri 2.75 2.75 2.75 2.75 68.6 68.6 ###
2000-Oct-11 Wed 2.8 2.8 2.8 2.8 71.8 71.8 0.2
2000-Oct-06 Fri 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Oct-05 Thu 2.8 2.8 2.8 2.8 69.3 69.3 0.2
2000-Oct-04 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Sep-25 Mon 2.73 2.73 2.72 2.72 ### ### 0.2
2000-Sep-21 Thu 2.72 2.72 2.72 2.72 76.3 76.3 0.2
2000-Sep-18 Mon 2.8 2.8 2.72 2.72 23.3 23.3 0.2
2000-Sep-14 Thu 2.82 2.82 2.71 2.71 ### ### ###
2000-Sep-13 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Sep-12 Tue 2.82 2.82 2.82 2.82 75.9 75.9 ###
2000-Sep-11 Mon 2.82 2.82 2.72 2.72 12.2 12.2 0.2
2000-Sep-08 Fri 2.82 2.82 2.82 2.82 69.5 69.5 ###
2000-Sep-05 Tue 2.8 2.8 2.8 2.8 73.3 73.3 0.2
2000-Aug-31 Thu 2.75 2.75 2.75 2.75 76.9 76.9 ###
2000-Aug-28 Mon 2.75 2.75 2.75 2.75 74.7 74.7 ###
2000-Aug-25 Fri 2.75 2.75 2.75 2.75 74.4 74.4 ###
2000-Aug-23 Wed 2.8 2.8 2.8 2.8 75.6 75.6 0.2
2000-Aug-22 Tue 2.8 2.8 2.8 2.8 68.8 68.8 0.2
2000-Aug-21 Mon 2.75 2.8 2.75 2.8 ### ### 0.2
2000-Aug-18 Fri 2.8 2.8 2.8 2.8 70.2 70.2 0.2
2000-Aug-17 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Aug-16 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
2000-Aug-15 Tue 2.8 2.8 2.8 2.8 73.2 73.2 0.2
2000-Aug-07 Mon 2.8 2.8 2.8 2.8 370 ### ### ### 0.2
2000-Aug-04 Fri 2.8 2.8 2.8 2.8 72.0 72.0 0.2
2000-Jul-27 Thu 2.71 2.71 2.71 2.71 76.0 76.0 ###
2000-Jul-26 Wed 2.684 2.684 2.684 2.684 71.1 71.1 ###
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-10 Mon ### ### ### ### 28,357 0 ### ### 0.0
2000-Jul-03 Mon ### ### ### ### ### ### 0.0
2000-Jun-30 Fri ### ### ### ### 55.5 55.5 0.0
2000-Jun-22 Thu 2.55 2.55 2.55 2.55 66.8 66.8 0.2
2000-Jun-20 Tue ### ### 2.55 2.55 ### ### 0.2
2000-Jun-15 Thu ### ### ### ### ### ### 0.0
2000-Jun-14 Wed ### ### ### ### 69.9 69.9 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-06 Tue ### ### ### ### 71.2 71.2 0.0
2000-May-31 Wed ### ### ### ### ### ### 0.0
2000-May-30 Tue ### ### ### ### ### ### 0.0
2000-May-25 Thu ### ### ### ### 4,572 0 ### ### 0.0
2000-May-24 Wed ### ### ### ### 72.6 72.6 0.0
2000-May-23 Tue ### ### ### ### 31.7 31.7 0.0
2000-May-19 Fri ### ### ### ### ### ### 0.0
2000-May-08 Mon ### ### ### ### ### ### 0.0
2000-May-04 Thu ### ### ### ### ### ### 0.0
2000-Apr-26 Wed ### ### ### ### 73.5 73.5 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 ### ### ### ### ### ### 0.0
2000-Apr-18 Tue ### ### ### ### 1,743 0 69.5 69.5 0.0
2000-Apr-17 Mon ### ### ### ### 28,257 0 73.4 73.4 0.0
2000-Apr-07 Fri ### ### ### ### 66.3 66.3 0.0
2000-Apr-04 Tue 2.56 2.56 2.56 2.56 ### ### 0.2
2000-Mar-31 Fri ### ### ### ### 69.6 69.6 0.0
2000-Mar-30 Thu ### ### ### ### ### ### 0.0
2000-Mar-28 Tue ### ### ### ### ### ### 0.0
2000-Mar-23 Thu 2.75 2.75 2.75 2.75 68.5 68.5 ###
2000-Mar-21 Tue ### ### ### ### 44.3 44.3 0.0
2000-Mar-16 Thu 2.75 2.75 2.75 2.75 64.5 64.5 ###
2000-Mar-13 Mon ### ### ### ### 67.4 67.4 0.0
2000-Mar-10 Fri ### ### ### ### ### ### 0.0
2000-Mar-08 Wed ### ### ### ### 68,778 0 ### ### 0.0
2000-Mar-06 Mon ### ### ### ### ### ### 0.0
2000-Mar-03 Fri ### ### ### ### ### ### 0.0
2000-Feb-29 Tue ### ### ### ### 68.6 68.6 0.0
2000-Feb-25 Fri 2.56 2.56 2.55 2.55 40.2 40.2 0.2
2000-Feb-24 Thu 2.56 2.56 2.56 2.56 ### ### 0.2
2000-Feb-21 Mon 2.56 2.56 2.55 2.55 34.9 34.9 0.2
2000-Feb-18 Fri 2.56 2.56 2.56 2.56 69.3 69.3 0.2
2000-Feb-11 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
2000-Feb-10 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2000-Feb-02 Wed 2.59 ### 2.55 2.55 35,082 44,729 28.6 28.6 0.2
2000-Jan-31 Mon ### ### ### ### 64.7 64.7 0.0
2000-Jan-28 Fri 2.55 2.55 2.55 2.55 1,950 4,972 ### ### 0.2
2000-Jan-27 Thu ### ### ### ### 65.1 65.1 0.0
2000-Jan-24 Mon ### ### ### ### 2,950 0 ### ### 0.0
2000-Jan-21 Fri ### ### ### ### ### ### 0.0
2000-Jan-20 Thu ### ### ### ### ### ### 0.0
2000-Jan-19 Wed ### ### ### ### 71.9 71.9 0.0
2000-Jan-17 Mon ### ### ### ### ### ### 0.0
2000-Jan-13 Thu ### ### ### ### 71.1 71.1 0.0
2000-Jan-12 Wed ### ### ### ### 68.7 68.7 0.0
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-06 Thu ### ### ### ### 71.9 71.9 0.0
2000-Jan-05 Wed ### ### ### ### 77.7 77.7 0.0
1999-Dec-21 Tue ### ### ### ### 72.9 72.9 0.0
1999-Dec-20 Mon ### ### ### ### 68.3 68.3 0.0
1999-Dec-16 Thu ### ### ### ### 3,389 0 ### ### 0.0
1999-Dec-15 Wed ### ### ### ### 68.6 68.6 0.0
1999-Dec-14 Tue ### ### ### ### 74.2 74.2 0.0
1999-Dec-13 Mon ### ### ### ### ### ### 0.0
1999-Dec-09 Thu ### ### ### ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### 67.8 67.8 0.0
1999-Dec-01 Wed ### ### ### ### ### ### 0.0
1999-Nov-30 Tue ### ### ### ### ### ### 0.0
1999-Nov-29 Mon ### ### ### ### ### ### 0.0
1999-Nov-26 Fri ### ### ### ### 66.2 66.2 0.0
1999-Nov-25 Thu ### ### ### ### ### ### 0.0
1999-Nov-24 Wed ### ### ### ### ### ### 0.0
1999-Nov-23 Tue ### ### ### ### 69.3 69.3 0.0
1999-Nov-22 Mon ### ### ### ### ### ### 0.0
1999-Nov-19 Fri ### ### ### ### 68.9 68.9 0.0
1999-Nov-18 Thu ### ### ### ### 66.3 66.3 0.0
1999-Nov-16 Tue ### ### ### ### 32,071 0 ### ### 0.0
1999-Nov-15 Mon ### ### ### ### ### ### 0.0
1999-Nov-12 Fri ### ### ### ### ### ### 0.0
1999-Nov-10 Wed ### ### ### ### ### ### 0.0
1999-Nov-09 Tue ### ### ### ### 37,350 0 69.2 69.2 0.0
1999-Nov-08 Mon ### ### ### ### 76.8 76.8 0.0
1999-Nov-05 Fri ### ### ### ### 73.2 73.2 0.0
1999-Nov-04 Thu ### ### ### ### 72.2 72.2 0.0
1999-Nov-03 Wed ### ### ### ### 69.9 69.9 0.0
1999-Nov-02 Tue ### ### ### ### 9,980 0 70.8 70.8 0.0
1999-Oct-29 Fri ### ### ### ### ### ### 0.0
1999-Oct-28 Thu ### ### ### ### 7,945 0 65.8 65.8 0.0
1999-Oct-27 Wed ### ### ### ### 7,055 0 71.7 71.7 0.0
1999-Oct-26 Tue ### ### ### ### 6,945 0 ### ### 0.0
1999-Oct-25 Mon ### ### ### ### 23,755 0 ### ### 0.0
1999-Oct-22 Fri ### ### ### ### 4,645 0 29.4 29.4 0.0
1999-Oct-20 Wed ### ### ### ### 64.0 64.0 0.0
1999-Oct-19 Tue ### ### ### ### 14,251 0 ### ### 0.0
1999-Oct-18 Mon ### ### ### ### ### ### 0.0
1999-Oct-15 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Oct-14 Thu 2.7 2.7 2.7 2.7 6,355 17,158 ### ### 0.2
1999-Oct-13 Wed 2.75 2.75 2.75 2.75 ### ### ###
1999-Oct-12 Tue 2.75 2.75 2.75 2.75 ### ### ###
1999-Oct-07 Thu 2.75 2.75 2.75 2.75 70.4 70.4 ###
1999-Oct-06 Wed 2.75 2.75 2.75 2.75 ### ### ###
1999-Oct-05 Tue 2.7 2.7 2.7 2.7 72.5 72.5 0.2
1999-Sep-20 Mon 2.7 2.7 2.7 2.7 976 ### ### ### 0.2
1999-Sep-17 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
1999-Sep-16 Thu 2.71 2.71 ### ### ### ### 0.0
1999-Sep-15 Wed 2.74 2.74 2.74 2.74 ### ### 0.2
1999-Sep-14 Tue 2.75 2.75 2.75 2.75 69.6 69.6 ###
1999-Sep-10 Fri 2.75 2.75 2.75 2.75 70.5 70.5 ###
1999-Sep-09 Thu 2.75 2.75 2.75 2.75 67.2 67.2 ###
1999-Aug-30 Mon 2.8 2.8 2.8 2.8 73.2 73.2 0.2
1999-Aug-25 Wed 2.8 2.8 2.8 2.8 ### ### 0.2
1999-Aug-23 Mon ### ### ### ### 41,945 0 ### ### 0.0
1999-Aug-19 Thu 2.7 2.7 2.7 2.7 71.7 71.7 0.2
1999-Aug-18 Wed 2.7 2.7 2.7 2.7 5,055 13,648 67.2 67.2 0.2
1999-Aug-13 Fri 2.7 2.7 2.7 2.7 5,458 ### 70.1 70.1 0.2
1999-Aug-11 Wed ### 2.7 ### ### 77.0 77.0 0.0
1999-Aug-06 Fri ### ### ### ### 1,987 0 ### ### 0.0
1999-Aug-04 Wed ### ### ### ### ### ### 0.0
1999-Aug-03 Tue ### ### ### ### 67.7 67.7 0.0
1999-Jul-30 Fri ### ### ### ### 22,850 0 ### ### 0.0
1999-Jul-29 Thu ### ### ### ### ### ### 0.0
1999-Jul-28 Wed 2.628 2.628 2.628 2.628 71.3 71.3 0.2
1999-Jul-27 Tue ### ### ### ### ### ### 0.0
1999-Jul-26 Mon ### ### ### ### 73.0 73.0 0.0
1999-Jul-23 Fri ### ### ### ### 2,450 0 ### ### 0.0
1999-Jul-22 Thu ### ### ### ### 68.8 68.8 0.0
1999-Jul-21 Wed ### ### ### ### 72.3 72.3 0.0
1999-Jul-19 Mon ### ### ### ### 65.9 65.9 0.0
1999-Jul-16 Fri ### ### ### ### 76.4 76.4 0.0
1999-Jul-15 Thu 2.7 2.7 ### ### 15,654 ### 13.3 13.3 0.0
1999-Jul-14 Wed 2.7 2.7 2.7 2.7 70 189 ### ### 0.2
1999-Jul-09 Fri 2.7 2.7 2.7 2.7 73.2 73.2 0.2
1999-Jul-08 Thu ### ### ### ### 646 0 71.7 71.7 0.0
1999-Jul-07 Wed ### ### ### ### 19,354 0 73.0 73.0 0.0
1999-Jun-29 Tue ### ### ### ### ### ### 0.0
1999-Jun-24 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Jun-22 Tue 2.49 2.49 2.49 2.49 ### ### 0.2
1999-Jun-21 Mon 2.49 2.49 2.49 2.49 ### ### 0.2
1999-Jun-18 Fri 2.49 2.49 2.49 2.49 ### ### 0.2
1999-Jun-17 Thu 2.5 2.5 2.5 2.5 70.3 70.3 0.2
1999-Jun-16 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jun-15 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jun-11 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Jun-09 Wed 2.5 2.52 2.5 2.5 ### ### 0.2
1999-Jun-07 Mon 2.52 2.52 2.52 2.52 74.8 74.8 ###
1999-Jun-03 Thu 2.52 2.52 2.52 2.52 ### ### ###
1999-Jun-01 Tue 2.52 2.52 2.52 2.52 ### ### ###
1999-May-31 Mon 2.52 2.52 2.52 2.52 11,750 ### 74.2 74.2 ###
1999-May-28 Fri 2.52 2.52 2.52 2.52 1,250 3,150 70.2 70.2 ###
1999-May-27 Thu 2.52 2.52 2.52 2.52 79.8 79.8 ###
1999-May-25 Tue 2.51 2.52 2.51 2.52 74.4 74.4 ###
1999-May-24 Mon 2.55 2.55 2.55 2.55 74.7 74.7 0.2
1999-May-21 Fri 2.55 2.55 2.55 2.55 ### ### 0.2
1999-May-20 Thu ### ### ### ### ### ### 0.0
1999-May-19 Wed ### ### ### ### ### ### 0.0
1999-May-18 Tue ### ### ### ### ### ### 0.0
1999-May-17 Mon ### ### ### ### ### ### 0.0
1999-May-05 Wed ### 2.75 ### 2.75 2,850 ### 91.7 91.7 ###
1999-Apr-28 Wed 2.75 2.75 2.75 2.75 1,150 ### 81.3 81.3 ###
1999-Apr-23 Fri ### ### ### ### 73.9 73.9 0.0
1999-Apr-22 Thu ### ### ### ### ### ### 0.0
1999-Apr-20 Tue ### ### ### ### 4,650 0 ### ### 0.0
1999-Apr-14 Wed ### ### ### ### ### ### 0.0
1999-Apr-13 Tue ### ### ### ### 69.6 69.6 0.0
1999-Apr-12 Mon 2.56 ### 2.56 ### 86.1 86.1 0.0
1999-Apr-08 Thu ### ### ### ### ### ### 0.0
1999-Apr-07 Wed ### ### ### ### ### ### 0.0
1999-Mar-30 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Mar-29 Mon 2.5 2.5 2.45 2.45 ### ### 0.2
1999-Mar-19 Fri ### ### ### ### 11,785 0 70.8 70.8 0.0
1999-Mar-18 Thu 2.59 2.59 2.56 2.56 ### ### 0.2
1999-Mar-17 Wed 2.56 2.56 2.56 2.56 4,250 10,880 ### ### 0.2
1999-Mar-12 Fri 2.56 2.56 2.56 2.56 ### ### 0.2
1999-Mar-11 Thu 2.56 2.56 2.56 2.56 ### ### 0.2
1999-Mar-10 Wed 2.56 2.56 2.56 2.56 ### ### 0.2
1999-Mar-09 Tue 2.59 2.59 2.59 2.59 ### ### 0.2
1999-Mar-04 Thu 2.59 2.59 2.59 2.59 77.2 77.2 0.2
1999-Mar-03 Wed 2.59 2.59 2.59 2.59 9,050 ### ### ### 0.2
1999-Mar-01 Mon 2.59 2.59 2.59 2.59 70.5 70.5 0.2
1999-Feb-25 Thu ### ### ### ### ### ### 0.0
1999-Feb-24 Wed 2.56 2.56 2.55 2.56 72.3 72.3 0.2
1999-Feb-23 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Feb-19 Fri 2.5 2.5 2.5 2.5 65.3 65.3 0.2
1999-Feb-18 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
1999-Feb-17 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
1999-Feb-16 Tue ### ### ### ### 72.3 72.3 0.0
1999-Feb-09 Tue ### ### ### ### ### ### 0.0
1999-Feb-08 Mon ### ### ### ### ### ### 0.0
1999-Feb-05 Fri ### ### ### ### 73.8 73.8 0.0
1999-Feb-04 Thu ### ### ### ### ### ### 0.0
1999-Feb-03 Wed ### ### ### ### 69.7 69.7 0.0
1999-Jan-29 Fri ### ### ### ### 67.9 67.9 0.0
1999-Jan-12 Tue 2.7 2.7 2.7 2.7 69.1 69.1 0.2
1999-Jan-06 Wed 2.5 2.5 2.5 2.5 69.2 69.2 0.2
1999-Jan-04 Mon 2.5 2.5 2.5 2.5 67.9 67.9 0.2
1998-Dec-30 Wed 2.5 2.5 2.5 2.5 69.0 69.0 0.2
1998-Dec-21 Mon 2.45 2.45 2.45 2.45 75.6 75.6 0.2
1998-Dec-14 Mon 2.4 2.4 2.4 2.4 ### ### ###
1998-Dec-10 Thu 2.4 2.4 2.4 2.4 ### ### ###
1998-Dec-07 Mon 2.4 2.4 2.4 2.4 74.6 74.6 ###
1998-Dec-04 Fri ### ### ### ### 4,820 0 ### ### 0.0
1998-Dec-01 Tue 2.45 2.45 ### ### 26,752 32,771 ### ### 0.0
1998-Nov-30 Mon 2.45 2.45 2.45 2.45 1,558 ### 72.4 72.4 0.2
1998-Nov-25 Wed 2.5 2.5 2.5 2.5 180 450 ### ### 0.2
1998-Nov-24 Tue 2.4 2.4 2.4 2.4 75.9 75.9 ###
1998-Nov-20 Fri 2.4 2.4 2.4 2.4 70.7 70.7 ###
1998-Nov-18 Wed 2.4 2.4 2.4 2.4 75.1 75.1 ###
1998-Nov-12 Thu ### 2.4 ### 2.4 82.4 82.4 ###
1998-Nov-11 Wed ### ### ### ### ### ### 0.0
1998-Nov-09 Mon ### ### ### ### ### ### 0.0
1998-Nov-06 Fri ### ### ### ### 66.0 66.0 0.0
1998-Nov-03 Tue ### ### ### ### ### ### 0.0
1998-Nov-02 Mon ### ### ### ### 13,944 0 71.2 71.2 0.0
1998-Oct-30 Fri ### ### ### ### 66.5 66.5 0.0
1998-Oct-28 Wed ### ### ### ### 64.3 64.3 0.0
1998-Oct-26 Mon ### ### ### ### 69.9 69.9 0.0
1998-Oct-22 Thu 2.29 ### 2.29 ### ### ### 0.0
1998-Oct-16 Fri ### ### ### ### ### ### 0.0
1998-Oct-12 Mon ### ### ### ### 77.1 77.1 0.0
1998-Oct-08 Thu ### ### ### ### ### ### 0.0
1998-Oct-07 Wed ### ### ### ### 17.6 17.6 0.0
1998-Oct-02 Fri ### ### 2.2 2.2 ### ### 0.2
1998-Sep-30 Wed ### ### ### ### 449 0 ### ### 0.0
1998-Sep-29 Tue ### ### ### ### 11,851 0 70.6 70.6 0.0
1998-Sep-25 Fri ### ### ### ### 0 0.0
1998-Sep-22 Tue ### ### ### ### ### ### 0.0
1998-Sep-21 Mon ### ### ### ### ### ### 0.0
1998-Sep-16 Wed ### ### ### ### 74.8 74.8 0.0
1998-Sep-15 Tue 2.25 2.25 2.25 2.25 71.0 71.0 ###
1998-Sep-11 Fri ### ### ### ### 83.7 83.7 0.0
1998-Sep-09 Wed ### ### ### ### ### ### 0.0
1998-Sep-08 Tue ### ### ### ### ### ### 0.0
1998-Sep-01 Tue 2.26 2.26 2.26 2.26 ### ### ###
1998-Aug-28 Fri ### ### ### ### ### ### 0.0
1998-Aug-27 Thu ### ### ### ### 3,029 0 ### ### 0.0
1998-Aug-25 Tue ### ### ### ### ### ### 0.0
1998-Aug-24 Mon ### ### ### ### 78.9 78.9 0.0
1998-Aug-18 Tue ### ### ### ### 73.1 73.1 0.0
1998-Aug-13 Thu ### ### ### ### 84.0 84.0 0.0
1998-Aug-12 Wed ### ### ### ### ### ### 0.0
1998-Aug-11 Tue ### ### ### ### 84.3 84.3 0.0
1998-Aug-05 Wed ### ### ### ### 79.7 79.7 0.0
1998-Aug-04 Tue ### ### ### ### 3,250 0 ### ### 0.0
1998-Aug-03 Mon ### ### ### ### 90.3 90.3 0.0
1998-Jul-30 Thu ### ### ### ### ### ### 0.0
1998-Jul-29 Wed ### ### ### ### 2,657 0 ### ### 0.0
1998-Jul-28 Tue ### ### ### ### 11.6 11.6 0.0
1998-Jul-27 Mon 2.41 2.41 ### ### 16.5 16.5 0.0
1998-Jul-23 Thu 2.45 2.45 2.45 2.45 ### ### 0.2
1998-Jul-16 Thu 2.4 2.4 2.4 2.4 ### ### ###
1998-Jul-13 Mon 2.4 2.4 ### ### 24,045 28,854 16.1 16.1 0.0
1998-Jul-01 Wed ### ### ### ### 6,750 0 59.8 59.8 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### 4,250 0 ### ### 0.0
1998-Jun-23 Tue ### ### ### ### 76.3 76.3 0.0
1998-Jun-19 Fri ### ### ### ### 41,881 0 75.5 75.5 0.0
1998-Jun-16 Tue ### ### ### ### 76.1 76.1 0.0
1998-Jun-12 Fri ### ### ### ### 67.8 67.8 0.0
1998-Jun-11 Thu ### ### ### ### 83.3 83.3 0.0
1998-Jun-10 Wed ### ### ### ### ### ### 0.0
1998-Jun-05 Fri ### ### ### ### 78.1 78.1 0.0
1998-Jun-04 Thu ### ### ### ### ### ### 0.0
1998-Jun-03 Wed ### ### ### ### 24.3 24.3 0.0
1998-Jun-02 Tue 2.4 2.4 2.4 2.4 ### ### ###
1998-May-29 Fri ### ### ### ### 83.1 83.1 0.0
1998-May-26 Tue 2.28 2.28 2.28 2.28 114,358 ### ### ### 0.2
1998-May-21 Thu 2.28 2.28 2.28 2.28 0 0.2
1998-May-20 Wed 2.28 2.28 2.28 2.28 0 0.2
1998-May-19 Tue 2.28 2.28 2.28 2.28 0 0.2
1998-May-18 Mon 2.28 2.28 2.28 2.28 0 0.2
1998-May-12 Tue ### ### 2.28 2.28 ### ### 0.2
1998-May-11 Mon ### ### ### ### 72.0 72.0 0.0
1998-May-08 Fri ### ### ### ### ### ### 0.0
1998-May-07 Thu ### ### ### ### 88.9 88.9 0.0
1998-May-06 Wed ### ### ### ### ### ### 0.0
1998-May-05 Tue ### ### ### ### ### ### 0.0
1998-Apr-30 Thu ### ### ### ### ### ### 0.0
1998-Apr-24 Fri ### ### ### ### ### ### 0.0
1998-Apr-22 Wed ### ### ### ### 74.0 74.0 0.0
1998-Apr-21 Tue ### ### ### ### 4,221 0 10.3 10.3 0.0
1998-Apr-17 Fri ### ### ### ### 76.1 76.1 0.0
1998-Apr-16 Thu ### ### ### ### 279 0 ### ### 0.0
1998-Apr-15 Wed ### 2.4 ### 2.4 91.0 91.0 ###
1998-Apr-14 Tue ### ### ### ### 69.0 69.0 0.0
1998-Apr-08 Wed ### ### ### ### 71.5 71.5 0.0
1998-Apr-03 Fri ### ### ### ### 3,476 0 ### ### 0.0
1998-Apr-01 Wed ### ### ### ### 23.6 23.6 0.0
1998-Mar-31 Tue ### ### ### ### 20,658 0 ### ### 0.0
1998-Mar-23 Mon ### ### ### ### 82.4 82.4 0.0
1998-Mar-20 Fri 2.4 2.4 2.4 2.4 74.7 74.7 ###
1998-Mar-19 Thu ### ### ### ### 29.0 29.0 0.0
1998-Mar-18 Wed ### ### ### ### 2,142 0 73.8 73.8 0.0
1998-Mar-12 Thu 2.22 2.22 2.22 2.22 78.9 78.9 0.2
1998-Mar-11 Wed 2.22 2.22 2.22 2.22 ### ### 0.2
1998-Feb-25 Wed 2.25 2.25 2.25 2.25 ### ### ###
1998-Feb-24 Tue ### ### ### ### ### ### 0.0
1998-Feb-17 Tue 2.25 2.25 2.25 2.25 69.3 69.3 ###
1998-Feb-11 Wed 2.22 ### 2.22 ### 92.2 92.2 0.0
1998-Feb-10 Tue ### ### ### ### 78.9 78.9 0.0
1998-Feb-09 Mon ### ### ### ### ### ### 0.0
1998-Feb-04 Wed 2.25 2.25 2.25 2.25 70.3 70.3 ###
1998-Feb-03 Tue 2.25 2.25 2.25 2.25 ### ### ###
1998-Feb-02 Mon 2.25 2.25 2.25 2.25 ### ### ###
1998-Jan-30 Fri 2.25 2.25 2.25 2.25 ### ### ###
1998-Jan-27 Tue 2.22 2.22 2.22 2.22 2,083 4,624 76.5 76.5 0.2
1998-Jan-23 Fri 2.23 2.23 2.22 2.22 19.9 19.9 0.2
1998-Jan-19 Mon 2.22 2.23 2.22 2.23 ### ### ###
1998-Jan-16 Fri 2.22 2.22 2.22 2.22 ### ### 0.2
1998-Jan-15 Thu 2.23 2.23 2.22 2.22 ### ### 0.2
1998-Jan-14 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
1998-Jan-12 Mon 2.2 2.2 2.2 2.2 81.0 81.0 0.2
1998-Jan-09 Fri ### ### ### ### ### ### 0.0
1998-Jan-07 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
1998-Jan-02 Fri ### ### ### ### ### ### 0.0
1997-Dec-31 Wed ### ### ### ### ### ### 0.0
1997-Dec-24 Wed 2.26 2.26 2.26 2.26 71.6 71.6 ###
1997-Dec-19 Fri ### ### ### ### ### ### 0.0
1997-Dec-10 Wed 2.21 2.21 2.21 2.21 61,475 135,859 ### ### 0.2
1997-Dec-09 Tue 2.2 2.2 2.2 2.2 187 ### ### ### 0.2
1997-Dec-04 Thu ### ### ### ### 51,475 0 71.7 71.7 0.0
1997-Nov-28 Fri ### ### ### ### 69.6 69.6 0.0
1997-Nov-17 Mon ### ### ### ### ### ### 0.0
1997-Nov-11 Tue ### ### ### ### ### ### 0.0
1997-Nov-10 Mon ### ### ### ### ### ### 0.0
1997-Nov-06 Thu ### ### ### ### 4,124 0 ### ### 0.0
1997-Nov-05 Wed 2 2 2 2 71.7 71.7 0.1
1997-Oct-30 Thu ### ### ### ### 8.9 8.9 0.0
1997-Oct-27 Mon ### ### ### ### 88.0 88.0 0.0
1997-Oct-24 Fri 2.2 2.2 ### ### 20.8 20.8 0.0
1997-Oct-23 Thu 2.23 2.23 2.23 2.23 ### ### ###
1997-Oct-21 Tue 2.23 2.23 2.23 2.23 72.4 72.4 ###
1997-Oct-17 Fri 2.23 2.23 2.2 2.2 ### ### 0.2
1997-Oct-14 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
1997-Oct-10 Fri 2.2 2.2 2.2 2.2 79.4 79.4 0.2
1997-Oct-08 Wed 2.257 2.26 2.257 2.26 ### ### ###
1997-Oct-07 Tue 2.26 2.26 2.26 2.26 ### ### ###
1997-Sep-30 Tue 2.26 2.26 2.26 2.26 69.1 69.1 ###
1997-Sep-29 Mon 2.26 2.26 2.26 2.26 ### ### ###
1997-Sep-25 Thu 2.26 2.26 2.25 2.25 12,270 ### 18.9 18.9 ###
1997-Sep-23 Tue 2.25 2.25 2.25 2.25 14,122 31,774 75.9 75.9 ###
1997-Sep-22 Mon 2.25 2.25 2.25 2.25 65.2 65.2 ###
1997-Sep-12 Fri 2.2 2.2 2.2 2.2 77.9 77.9 0.2
1997-Sep-10 Wed ### ### ### ### 70.4 70.4 0.0
1997-Sep-09 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
1997-Aug-29 Fri ### ### ### ### ### ### 0.0
1997-Aug-28 Thu ### ### ### ### 83.0 83.0 0.0
1997-Aug-27 Wed ### ### ### ### ### ### 0.0
1997-Aug-20 Wed ### ### ### ### 10,659 0 74.0 74.0 0.0
1997-Aug-19 Tue ### ### ### ### 75.3 75.3 0.0
1997-Aug-14 Thu ### ### ### ### ### ### 0.0
1997-Aug-13 Wed ### ### ### ### ### ### 0.0
1997-Aug-12 Tue 2.2 2.2 2.2 2.2 77.2 77.2 0.2
1997-Aug-07 Thu 2.25 2.25 2.25 2.25 72.7 72.7 ###
1997-Aug-06 Wed 2.25 2.25 2.25 2.25 64.7 64.7 ###
1997-Aug-04 Mon 2.2 2.25 2.2 2.25 89.8 89.8 ###
1997-Aug-01 Fri ### 2.2 ### 2.2 ### ### 0.2
1997-Jul-31 Thu ### ### ### ### 262,888 0 ### ### 0.0
1997-Jul-29 Tue ### ### ### ### 82.8 82.8 0.0
1997-Jul-25 Fri 2 2 2 2 ### ### 0.1
1997-Jul-24 Thu 2 2 2 2 ### ### 0.1
1997-Jul-22 Tue 2 2 2 2 71.6 71.6 0.1
1997-Jul-21 Mon ### ### 2 2 ### ### 0.1
1997-Jul-18 Fri ### ### ### ### 68.5 68.5 0.0
1997-Jul-17 Thu ### ### ### ### ### ### 0.0
1997-Jul-16 Wed ### ### ### ### ### ### 0.0
1997-Jul-14 Mon ### ### 2 2 31.8 31.8 0.1
1997-Jul-11 Fri ### ### ### ### 24.6 24.6 0.0
1997-Jul-10 Thu ### ### ### ### ### ### 0.0
1997-Jul-09 Wed ### ### ### ### 62.6 62.6 0.0
1997-Jul-08 Tue ### ### ### ### ### ### 0.0
1997-Jul-07 Mon ### ### ### ### 5,627 0 ### ### 0.0
1997-Jul-03 Thu ### ### ### ### 72.4 72.4 0.0
1997-Jul-02 Wed ### ### ### ### ### ### 0.0
1997-Jul-01 Tue ### ### ### ### ### ### 0.0
1997-Jun-19 Thu ### ### ### ### 75.2 75.2 0.0
1997-Jun-18 Wed ### ### ### ### ### ### 0.0
1997-Jun-17 Tue ### 1.979 ### ### ### ### 0.0
1997-Jun-16 Mon ### ### ### ### 69.4 69.4 0.0
1997-Jun-13 Fri ### ### ### ### ### ### 0.0
1997-Jun-12 Thu 2 2 ### ### ### ### 0.0
1997-Jun-11 Wed ### ### ### ### 78.0 78.0 0.0
1997-Jun-04 Wed ### ### ### ### ### ### 0.0
1997-Jun-03 Tue ### ### ### ### 7,772 0 69.2 69.2 0.0
1997-May-28 Wed 1.85 1.85 1.85 1.85 ### ### 0.1
1997-May-22 Thu 1.85 1.85 1.8 1.8 ### ### 0.1
1997-May-20 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-May-19 Mon 1.8 1.8 1.8 1.8 76.0 76.0 0.1
1997-May-15 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
1997-May-13 Tue ### ### ### ### ### ### 0.0
1997-May-02 Fri 1.8 1.8 1.8 1.8 65.4 65.4 0.1
1997-Apr-30 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Apr-29 Tue 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Apr-28 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Apr-23 Wed 1.72 1.728 1.72 1.728 73.9 73.9 ###
1997-Apr-22 Tue 1.7 1.7 1.7 1.7 65,550 ### 70.1 70.1 ###
1997-Apr-14 Mon 1.7 1.7 1.7 1.7 12,474 ### ### ### ###
1997-Apr-08 Tue 1.7 1.7 1.7 1.7 ### ### ###
1997-Apr-07 Mon 1.8 1.8 1.8 1.8 0 0.1
1997-Apr-02 Wed 1.75 1.8 1.75 1.8 90.3 90.3 0.1
1997-Mar-27 Thu 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-26 Wed 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-25 Tue 1.8 1.8 1.8 1.8 73.0 73.0 0.1
1997-Mar-24 Mon 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-21 Fri 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-20 Thu 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-19 Wed 1.8 1.8 1.8 1.8 0 0.1
1997-Mar-18 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Mar-11 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Mar-06 Thu 1.79 1.8 1.79 1.8 ### ### 0.1
1997-Feb-26 Wed 1.8 1.8 1.8 1.8 70.5 70.5 0.1
1997-Feb-25 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Feb-24 Mon 1.75 1.75 1.75 1.75 72.0 72.0 0.1
1997-Feb-21 Fri 1.8 1.8 1.8 1.8 64.1 64.1 0.1
1997-Feb-19 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
1997-Feb-18 Tue 1.8 1.8 1.8 1.8 10,050 ### 69.4 69.4 0.1
1997-Feb-14 Fri 1.79 1.8 1.79 1.8 78.2 78.2 0.1
1997-Feb-13 Thu 1.8 1.8 1.8 1.8 17,386 ### ### ### 0.1
1997-Feb-12 Wed 1.78 1.78 1.78 1.78 66.0 66.0 0.1
1997-Feb-10 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Feb-07 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Jan-29 Wed 1.75 1.75 1.75 1.75 66.1 66.1 0.1
1997-Jan-24 Fri 1.8 1.8 1.8 1.8 73.1 73.1 0.1
1997-Jan-23 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Jan-22 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Jan-21 Tue 1.75 1.75 1.75 1.75 0 0.1
1997-Jan-20 Mon 1.7 1.75 1.7 1.75 ### ### 0.1
1997-Jan-17 Fri 1.75 1.75 1.75 1.75 17,950 ### ### ### 0.1
1997-Jan-16 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Jan-09 Thu 1.75 1.75 1.75 1.75 27,755 48,571 65.6 65.6 0.1
1997-Jan-08 Wed 1.747 1.75 1.747 1.75 ### ### 0.1
1997-Jan-06 Mon 1.75 1.75 1.75 1.75 ### ### 0.1
1997-Jan-02 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Dec-30 Mon 1.75 1.75 1.75 1.75 67.8 67.8 0.1
1996-Dec-19 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Dec-18 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Dec-13 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Dec-06 Fri 1.75 1.75 1.75 1.75 92.6 92.6 0.1
1996-Dec-02 Mon 1.75 1.75 1.75 1.75 70.7 70.7 0.1
1996-Nov-28 Thu 1.75 1.75 1.75 1.75 67.9 67.9 0.1
1996-Nov-27 Wed 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Nov-21 Thu 1.7 1.75 ### 1.75 ### ### 0.1
1996-Nov-20 Wed ### 1.7 ### 1.7 ### ### ###
1996-Nov-15 Fri 1.7 1.7 1.7 1.7 ### ### ###
1996-Nov-12 Tue 1.7 1.7 1.7 1.7 1,340 2,278 75.1 75.1 ###
1996-Nov-07 Thu 1.7 1.7 1.7 1.7 0 ###
1996-Nov-06 Wed 1.7 1.7 1.7 1.7 69.7 69.7 ###
1996-Nov-05 Tue 1.75 1.75 1.75 1.75 71.4 71.4 0.1
1996-Nov-04 Mon 1.7 1.7 1.7 1.7 1,140 ### 63.9 63.9 ###
1996-Nov-01 Fri 1.73 1.75 1.73 1.75 ### ### 0.1
1996-Oct-29 Tue 1.74 1.74 1.74 1.74 ### ### 0.1
1996-Oct-25 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
1996-Oct-24 Thu 1.7 1.7 1.7 1.7 ### ### ###
1996-Oct-23 Wed 1.7 1.7 1.7 1.7 68.9 68.9 ###
1996-Oct-22 Tue ### ### ### ### 0 0.0
1996-Oct-21 Mon ### ### ### ### 0 0.0
1996-Oct-18 Fri ### ### ### ### 68.7 68.7 0.0
1996-Oct-17 Thu ### ### ### ### 0 0.0
1996-Oct-16 Wed ### ### ### ### 0 0.0
1996-Oct-15 Tue ### ### ### ### ### ### 0.0
1996-Oct-14 Mon 1.58 1.58 1.58 1.58 0 0.1
1996-Oct-11 Fri 1.58 1.58 1.58 1.58 0 0.1
1996-Oct-10 Thu 1.58 1.58 1.58 1.58 0 0.1
1996-Oct-09 Wed 1.58 1.58 1.58 1.58 77.8 77.8 0.1
1996-Oct-08 Tue 1.58 1.58 1.58 1.58 0 0.1
1996-Oct-07 Mon 1.58 1.58 1.58 1.58 0 0.1
1996-Oct-04 Fri 1.58 1.58 1.58 1.58 ### ### 0.1
1996-Oct-03 Thu 1.58 1.58 1.55 1.58 ### ### 0.1
1996-Oct-02 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Oct-01 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Sep-30 Mon 1.55 1.55 1.55 1.55 0 ###
1996-Sep-27 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Sep-26 Thu 1.55 1.55 1.55 1.55 ### ### ###
1996-Sep-25 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Sep-24 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Sep-23 Mon 1.55 1.55 1.55 1.55 ### ### ###
1996-Sep-20 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Sep-19 Thu 1.55 1.55 1.55 1.55 0 ###
1996-Sep-18 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Sep-17 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Sep-16 Mon 1.55 1.55 1.55 1.55 0 ###
1996-Sep-13 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Sep-12 Thu 1.55 1.55 1.55 1.55 0 ###
1996-Sep-11 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Sep-10 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Sep-09 Mon 1.55 1.55 1.55 1.55 0 ###
1996-Sep-06 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Sep-05 Thu 1.55 1.55 1.55 1.55 ### ### ###
1996-Sep-04 Wed 1.55 1.55 1.55 1.55 ### ### ###
1996-Sep-03 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Sep-02 Mon 1.55 1.55 1.55 1.55 0 ###
1996-Aug-30 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Aug-29 Thu 1.55 1.55 1.55 1.55 0 ###
1996-Aug-28 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Aug-27 Tue 1.55 1.55 1.55 1.55 0 ###
1996-Aug-26 Mon 1.55 1.55 1.55 1.55 0 ###
1996-Aug-23 Fri 1.55 1.55 1.55 1.55 0 ###
1996-Aug-22 Thu 1.55 1.55 1.55 1.55 ### ### ###
1996-Aug-21 Wed 1.55 1.55 1.55 1.55 0 ###
1996-Aug-20 Tue 1.55 1.55 1.55 1.55 ### ### ###
1996-Aug-19 Mon 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-16 Fri 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-15 Thu 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-14 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Aug-13 Tue 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-12 Mon 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-09 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Aug-08 Thu 1.5 1.5 1.5 1.5 69.9 69.9 0.1
1996-Aug-07 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Aug-06 Tue 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-05 Mon 1.5 1.5 1.5 1.5 0 0.1
1996-Aug-02 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
1996-Aug-01 Thu 1.4 1.4 1.4 1.4 0 ###
1996-Jul-31 Wed 1.4 1.4 1.4 1.4 0 ###
1996-Jul-30 Tue 1.4 1.4 1.4 1.4 0 ###
1996-Jul-29 Mon 1.4 1.4 1.4 1.4 0 ###
1996-Jul-26 Fri 1.4 1.4 1.4 1.4 0 ###
1996-Jul-25 Thu 1.4 1.4 1.4 1.4 0 ###
1996-Jul-24 Wed 1.4 1.4 1.4 1.4 83.7 83.7 ###
1996-Jul-23 Tue 1.4 1.4 1.4 1.4 0 ###
1996-Jul-22 Mon 1.4 1.4 1.4 1.4 ### ### ###
1996-Jul-19 Fri 1.4 1.4 1.4 1.4 64.4 64.4 ###
1996-Jul-18 Thu 1.41 1.41 1.41 1.41 0 ###
1996-Jul-17 Wed 1.4 1.4 1.4 1.4 ### ### ###
1996-Jul-16 Tue 1.4 1.4 1.4 1.4 83.2 83.2 ###
1996-Jul-15 Mon 1.41 1.41 1.41 1.41 ### ### ###
1996-Jul-12 Fri 1.42 1.42 1.41 1.41 29.6 29.6 ###
1996-Jul-11 Thu 1.41 1.41 1.41 1.41 0 ###
1996-Jul-10 Wed 1.41 1.41 1.41 1.41 0 ###
1996-Jul-09 Tue 1.41 1.41 1.41 1.41 0 ###
1996-Jul-08 Mon 1.41 1.41 1.41 1.41 0 ###
1996-Jul-05 Fri 1.41 1.41 1.41 1.41 0 ###
1996-Jul-04 Thu 1.41 1.41 1.41 1.41 0 ###
1996-Jul-03 Wed 1.41 1.41 1.41 1.41 0 ###
1996-Jul-02 Tue 1.41 1.41 1.41 1.41 0 ###
1996-Jul-01 Mon 1.41 1.41 1.41 1.41 0 ###


<< Previous 1 2
     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 2024-05-17 05:08:54 thru 2024-05-17 05:08:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000