Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Wed 24-May-22 03:02:20 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

(WPL) WOODSIDE PETROLEUM LTD Daily Prices Page 5...

     Prev Section TOC    Company Info for WPL    Limits Next Section


Company Details for (WPL) WOODSIDE PETROLEUM LTD

Listing Code WPL
Listing Name WOODSIDE PETROLEUM LTD
GICS Sector Energy
ISIN Name WOODSIDE PETROLEUM
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000WPL2


Maximum Price date available .. Tuesday 21st May 2024
Latest price with VOLUME for WPL .. Tuesday 24th May 2022

WPL 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 6.75 4,254 0.0
MAX 70.51 98,731,047 ###


Font Format Legend

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


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (WPL) WOODSIDE PETROLEUM LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2003-Mar-03 Mon 10.49 ### ### 10.53 2,033,587 0 ### ### 0.8
2003-Feb-28 Fri 10.89 ### 10.77 10.85 31.2 31.2 0.8
2003-Feb-27 Thu 10.87 10.88 ### 10.7 ### ### 0.8
2003-Feb-26 Wed 10.79 ### 10.76 10.86 75.8 75.8 0.8
2003-Feb-25 Tue ### ### ### ### 1,937,670 0 16.1 16.1 0.0
2003-Feb-24 Mon ### ### 10.8 10.85 1,852,075 ### 17.4 17.4 0.8
2003-Feb-21 Fri ### ### 10.82 10.87 2,887,189 ### ### ### ###
2003-Feb-20 Thu ### ### ### ### 1,649,221 0 16.9 16.9 0.0
2003-Feb-19 Wed 11.75 11.8 11.52 ### ### ### 0.0
2003-Feb-18 Tue 11.75 11.8 11.45 ### ### ### 0.0
2003-Feb-17 Mon 11.42 11.77 11.4 11.7 1,013,179 11,737,678 88.2 88.2 0.8
2003-Feb-14 Fri ### 11.45 ### 11.4 85.8 85.8 0.8
2003-Feb-13 Thu ### 11.2 ### ### 1,110,373 6,218,088 85.9 85.9 0.0
2003-Feb-12 Wed 11.2 11.2 10.89 ### 1,124,778 12,423,173 24.3 24.3 0.0
2003-Feb-11 Tue ### 11.25 ### 11.2 981,583 ### ### ### 0.8
2003-Feb-10 Mon 10.84 ### ### ### 1,677,245 0 ### ### 0.0
2003-Feb-07 Fri ### ### 10.83 10.86 1,974,682 ### 27.6 27.6 0.8
2003-Feb-06 Thu ### ### 10.85 10.85 ### ### 0.8
2003-Feb-05 Wed 11.2 ### ### 11.2 ### ### 0.8
2003-Feb-04 Tue 11.5 11.51 11.21 11.27 1,110,282 ### ### ### ###
2003-Feb-03 Mon 11.59 11.59 ### 11.4 21.7 21.7 0.8
2003-Jan-31 Fri 11.4 ### ### ### 2,262,575 0 85.4 85.4 0.0
2003-Jan-30 Thu 11.51 ### 11.45 11.49 1,506,443 8,624,386 ### ### ###
2003-Jan-29 Wed ### ### 11.45 11.48 26.8 26.8 0.8
2003-Jan-28 Tue 11.88 11.88 11.5 11.5 17.1 17.1 ###
2003-Jan-24 Fri ### ### 11.84 ### ### ### 0.0
2003-Jan-23 Thu ### ### ### ### 934,373 0 74.6 74.6 0.0
2003-Jan-22 Wed 12.2 12.2 ### ### 1,904,027 ### ### ### 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### 12.2 ### ### 21.4 21.4 0.0
2003-Jan-17 Fri ### ### ### ### ### ### 0.0
2003-Jan-16 Thu 12.27 12.45 ### 12.25 ### ### 0.9
2003-Jan-15 Wed ### 12.52 ### ### 1,356,552 ### 31.4 31.4 0.0
2003-Jan-14 Tue ### ### ### 12.28 ### ### 0.9
2003-Jan-13 Mon ### ### ### ### 26.3 26.3 0.0
2003-Jan-10 Fri ### 12.21 ### ### ### ### 0.0
2003-Jan-09 Thu ### ### ### ### 26.8 26.8 0.0
2003-Jan-08 Wed ### ### ### ### ### ### 0.0
2003-Jan-07 Tue 12.5 12.51 ### ### 1,301,950 ### 25.8 25.8 0.0
2003-Jan-06 Mon 12.48 12.49 ### 12.47 887,375 5,541,656 26.9 26.9 ###
2003-Jan-03 Fri 12.43 12.43 12.24 12.28 16.6 16.6 0.9
2003-Jan-02 Thu 12.4 12.43 12.23 12.4 ### ### 0.9
2002-Dec-31 Tue 12.24 12.4 12.24 ### 250,488 ### ### ### 0.0
2002-Dec-30 Mon ### ### 12.21 12.25 296,340 1,809,155 ### ### 0.9
2002-Dec-27 Fri ### ### ### 12.23 14.6 14.6 ###
2002-Dec-24 Tue ### ### ### ### 232,679 0 86.1 86.1 0.0
2002-Dec-23 Mon ### 12.2 ### ### 79.3 79.3 0.0
2002-Dec-20 Fri 11.87 12.24 11.87 ### 3,212,242 38,723,577 ### ### 0.0
2002-Dec-19 Thu ### ### ### ### ### ### 0.0
2002-Dec-18 Wed ### ### ### ### 26.5 26.5 0.0
2002-Dec-17 Tue ### ### ### ### 1,757,645 0 73.8 73.8 0.0
2002-Dec-16 Mon 11.8 11.88 11.78 11.84 440,077 ### ### ### 0.8
2002-Dec-13 Fri 11.8 11.86 11.7 11.86 1,154,824 13,603,826 ### ### 0.8
2002-Dec-12 Thu ### ### 11.75 11.8 ### ### 0.8
2002-Dec-11 Wed ### ### ### ### ### ### 0.0
2002-Dec-10 Tue 12.4 12.43 12.26 12.42 1,254,442 15,486,086 76.2 76.2 0.9
2002-Dec-09 Mon ### 12.51 ### 12.44 ### ### 0.9
2002-Dec-06 Fri ### 12.29 ### 12.26 ### ### 0.9
2002-Dec-05 Thu 12.4 12.4 11.78 ### 7.9 7.9 0.0
2002-Dec-04 Wed ### 12.4 ### ### 1,515,625 9,396,875 ### ### 0.0
2002-Dec-03 Tue ### ### ### ### 83.6 83.6 0.0
2002-Dec-02 Mon ### ### 11.87 ### 1,257,324 ### 28.5 28.5 0.0
2002-Nov-29 Fri ### ### 11.76 ### 1,955,280 11,497,046 22.0 22.0 0.0
2002-Nov-28 Thu ### ### 11.84 ### 1,941,142 ### ### ### 0.0
2002-Nov-27 Wed 11.78 11.89 11.78 11.84 1,742,951 20,627,825 ### ### 0.8
2002-Nov-26 Tue ### ### 11.78 11.78 18.3 18.3 ###
2002-Nov-25 Mon ### ### ### ### 993,128 0 72.8 72.8 0.0
2002-Nov-22 Fri ### ### 11.88 ### 72.9 72.9 0.0
2002-Nov-21 Thu ### ### 11.86 ### 1,890,525 ### ### ### 0.0
2002-Nov-20 Wed 11.75 ### ### ### 1,188,540 0 ### ### 0.0
2002-Nov-19 Tue 11.71 11.77 ### 11.76 ### ### 0.8
2002-Nov-18 Mon 11.77 11.77 ### ### ### ### 0.0
2002-Nov-15 Fri 11.71 11.79 11.71 11.75 1,279,184 ### 70.7 70.7 ###
2002-Nov-14 Thu ### 11.74 ### ### 2,168,023 ### 75.1 75.1 0.0
2002-Nov-13 Wed 11.7 11.74 11.57 ### 854,443 ### ### ### 0.0
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon 11.8 11.84 ### ### 1,677,372 9,930,042 ### ### 0.0
2002-Nov-08 Fri 11.85 ### 11.78 11.82 1,967,544 ### 35.4 35.4 0.8
2002-Nov-07 Thu 11.76 ### 11.74 11.85 1,816,885 ### ### ### ###
2002-Nov-06 Wed ### ### 11.72 11.8 ### ### 0.8
2002-Nov-05 Tue ### ### 11.79 ### ### ### 0.0
2002-Nov-04 Mon 11.85 ### 11.85 ### 1,105,388 6,549,423 80.9 80.9 0.0
2002-Nov-01 Fri ### ### 11.73 11.73 648,878 ### ### ### 0.8
2002-Oct-31 Thu ### ### 11.82 ### ### ### 0.0
2002-Oct-30 Wed 11.82 ### ### 11.8 30.9 30.9 0.8
2002-Oct-29 Tue ### ### 11.82 11.83 1,501,570 8,874,278 ### ### 0.8
2002-Oct-28 Mon ### ### ### ### ### ### 0.0
2002-Oct-25 Fri 11.53 11.87 11.53 11.87 2,324,646 27,198,358 ### ### 0.8
2002-Oct-24 Thu 11.79 11.79 11.5 11.56 15.2 15.2 0.8
2002-Oct-23 Wed 11.85 11.85 11.72 11.77 1,909,142 ### ### ### ###
2002-Oct-22 Tue 12.2 ### 11.75 11.78 2,257,546 13,263,082 ### ### ###
2002-Oct-21 Mon ### ### ### ### 16.3 16.3 0.0
2002-Oct-18 Fri 12.28 12.28 ### ### ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 78.6 78.6 0.0
2002-Oct-16 Wed ### ### 11.82 ### 26.9 26.9 0.0
2002-Oct-15 Tue ### ### ### ### 1,636,055 0 77.2 77.2 0.0
2002-Oct-14 Mon ### ### ### ### 2,202,522 0 ### ### 0.0
2002-Oct-11 Fri 12.53 12.53 ### ### ### ### 0.0
2002-Oct-10 Thu ### 12.55 12.26 12.5 2,283,328 28,324,683 ### ### 0.9
2002-Oct-09 Wed ### ### 12.26 12.28 1,507,320 9,239,871 17.8 17.8 0.9
2002-Oct-08 Tue 12.48 ### 12.48 ### 1,595,927 9,958,584 81.8 81.8 0.0
2002-Oct-07 Mon 12.55 ### 12.49 12.49 766,941 4,789,546 ### ### 0.9
2002-Oct-04 Fri 12.7 12.7 12.51 12.58 1,783,173 ### 21.1 21.1 0.9
2002-Oct-03 Thu 12.54 ### 12.46 ### 83.4 83.4 0.0
2002-Oct-02 Wed 12.41 12.49 12.28 12.42 2,167,676 ### ### ### 0.9
2002-Oct-01 Tue ### ### ### ### 73.5 73.5 0.0
2002-Sep-30 Mon ### 12.4 ### 12.4 8,331,671 ### 96.3 96.3 0.9
2002-Sep-27 Fri ### ### ### ### ### ### 0.0
2002-Sep-26 Thu ### ### ### ### ### ### 0.0
2002-Sep-25 Wed 12.55 12.59 ### 12.49 ### ### 0.9
2002-Sep-24 Tue ### 12.78 12.59 ### 82.4 82.4 0.0
2002-Sep-23 Mon ### 12.79 12.51 12.59 31.8 31.8 ###
2002-Sep-20 Fri ### ### 12.73 12.73 2,354,170 ### ### ### ###
2002-Sep-19 Thu ### ### ### ### 2,348,148 0 ### ### 0.0
2002-Sep-18 Wed 13.22 13.22 ### ### 26.8 26.8 0.0
2002-Sep-17 Tue 13.2 13.27 ### ### 28.9 28.9 0.0
2002-Sep-16 Mon 13.23 13.42 13.23 13.42 ### ### 1.0
2002-Sep-13 Fri 13.25 13.27 ### 13.2 ### ### 0.9
2002-Sep-12 Thu ### ### ### ### 82.5 82.5 0.0
2002-Sep-11 Wed ### ### ### 13.2 1,035,587 0 ### ### 0.9
2002-Sep-10 Tue ### ### ### ### ### ### 0.0
2002-Sep-09 Mon 13.25 13.48 13.25 ### ### ### 0.0
2002-Sep-06 Fri 13.2 13.28 ### 13.2 ### ### 0.9
2002-Sep-05 Thu 13.25 13.25 ### ### 21.0 21.0 0.0
2002-Sep-04 Wed ### ### ### ### 1,042,847 0 ### ### 0.0
2002-Sep-03 Tue ### 13.22 ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### 13.22 ### ### 24.8 24.8 0.0
2002-Aug-29 Thu ### ### ### ### 28.4 28.4 0.0
2002-Aug-28 Wed 13.2 ### ### ### 2,208,643 0 ### ### 0.0
2002-Aug-27 Tue ### ### ### ### 1,219,554 0 ### ### 0.0
2002-Aug-26 Mon ### ### 13.29 13.29 902,450 5,996,780 ### ### ###
2002-Aug-23 Fri 13.7 13.78 13.46 13.47 1,237,628 ### 17.4 17.4 1.0
2002-Aug-22 Thu ### 13.79 ### 13.73 977,628 6,740,745 ### ### ###
2002-Aug-21 Wed 13.7 13.7 13.46 ### 25.5 25.5 0.0
2002-Aug-20 Tue ### ### 13.71 13.84 2,482,244 17,015,782 ### ### 1.0
2002-Aug-19 Mon ### 13.88 ### 13.72 809,226 5,616,028 72.6 72.6 ###
2002-Aug-16 Fri 13.79 13.8 13.56 13.56 ### ### 1.0
2002-Aug-15 Thu 13.84 13.84 13.57 13.71 1,488,441 20,399,083 21.1 21.1 ###
2002-Aug-14 Wed ### ### 13.79 13.84 14.6 14.6 1.0
2002-Aug-13 Tue ### 14.23 ### ### 1,492,974 ### 83.2 83.2 0.0
2002-Aug-12 Mon 13.85 13.89 13.78 13.85 74.2 74.2 ###
2002-Aug-09 Fri ### ### ### ### 2,021,524 0 12.3 12.3 0.0
2002-Aug-08 Thu ### ### ### ### 4,582,455 0 92.4 92.4 0.0
2002-Aug-07 Wed ### ### 12.87 ### 1,074,171 ### ### ### 0.0
2002-Aug-06 Tue 12.79 ### ### ### ### ### 0.0
2002-Aug-05 Mon 13.25 13.25 ### ### 389,257 2,578,827 25.7 25.7 0.0
2002-Aug-02 Fri ### 13.28 ### 13.28 ### ### 0.9
2002-Aug-01 Thu ### ### ### ### ### ### 0.0
2002-Jul-31 Wed 13.21 ### ### 13.28 2,127,845 0 ### ### 0.9
2002-Jul-30 Tue ### ### ### ### 71.7 71.7 0.0
2002-Jul-29 Mon 12.8 ### 12.8 ### 82.1 82.1 0.0
2002-Jul-26 Fri 12.7 12.82 ### 12.78 ### ### 0.9
2002-Jul-25 Thu ### ### 12.5 ### 2,214,687 ### 72.6 72.6 0.0
2002-Jul-24 Wed 12.5 12.58 ### 12.43 2,532,570 ### ### ### 0.9
2002-Jul-23 Tue 12.73 12.78 12.51 12.52 1,716,589 ### ### ### 0.9
2002-Jul-22 Mon 12.8 ### 12.73 12.83 1,736,853 ### ### ### ###
2002-Jul-19 Fri ### ### ### ### 20.6 20.6 0.0
2002-Jul-18 Thu 13.45 13.54 13.45 13.47 1,414,273 ### 72.2 72.2 1.0
2002-Jul-17 Wed 13.22 13.41 ### ### 90.0 90.0 0.0
2002-Jul-16 Tue 13.4 13.5 ### 13.22 1,505,681 10,163,346 27.6 27.6 0.9
2002-Jul-15 Mon 13.46 13.5 13.42 13.48 460,621 6,199,958 79.0 79.0 1.0
2002-Jul-12 Fri 13.47 ### 13.42 13.46 899,185 ### ### ### ###
2002-Jul-11 Thu 13.43 13.46 ### 13.4 835,747 5,624,577 ### ### 1.0
2002-Jul-10 Wed ### ### 13.43 13.5 759,044 5,096,980 26.6 26.6 1.0
2002-Jul-09 Tue 13.5 13.7 13.47 ### 78.9 78.9 0.0
2002-Jul-08 Mon 13.43 13.48 ### 13.44 720,845 ### ### ### ###
2002-Jul-05 Fri 13.5 13.5 13.26 13.29 1,252,375 16,756,777 ### ### ###
2002-Jul-04 Thu ### ### ### 13.48 952,553 0 81.5 81.5 1.0
2002-Jul-03 Wed 13.28 13.42 13.22 13.29 1,131,822 ### 75.9 75.9 ###
2002-Jul-02 Tue 13.57 ### 13.2 13.25 1,211,078 ### 15.0 15.0 ###
2002-Jul-01 Mon 13.57 ### ### ### ### ### 0.0
2002-Jun-28 Fri ### 13.7 13.55 13.57 6,080,642 82,848,747 30.3 30.3 ###
2002-Jun-27 Thu ### 13.58 ### 13.57 1,813,185 12,311,526 ### ### ###
2002-Jun-26 Wed 13.29 ### ### 13.28 ### ### 0.9
2002-Jun-25 Tue 13.22 ### 13.2 13.29 2,143,386 14,146,347 81.2 81.2 ###
2002-Jun-24 Mon ### ### ### 13.25 1,862,941 0 35.8 35.8 ###
2002-Jun-21 Fri 13.28 ### ### ### 1,265,353 0 72.5 72.5 0.0
2002-Jun-20 Thu ### ### 13.2 13.28 32.3 32.3 0.9
2002-Jun-19 Wed 13.59 ### 13.28 13.28 1,170,775 7,773,946 ### ### 0.9
2002-Jun-18 Tue ### ### 13.52 13.55 2,128,384 14,387,875 36.2 36.2 1.0
2002-Jun-17 Mon ### 13.52 ### 13.52 1,477,923 9,990,759 82.5 82.5 1.0
2002-Jun-14 Fri 13.27 13.43 13.25 ### ### ### 0.0
2002-Jun-13 Thu ### ### ### 13.22 1,747,072 0 30.9 30.9 0.9
2002-Jun-12 Wed ### ### ### 13.2 1,453,771 0 29.7 29.7 0.9
2002-Jun-11 Tue ### ### ### ### 1,803,021 0 ### ### 0.0
2002-Jun-07 Fri 13.25 13.52 13.2 13.45 1,321,658 17,657,350 ### ### ###
2002-Jun-06 Thu 13.45 13.45 ### 13.22 2,211,284 14,870,884 ### ### 0.9
2002-Jun-05 Wed 13.71 13.71 13.5 13.5 22.6 22.6 1.0
2002-Jun-04 Tue ### ### 13.71 13.71 ### ### ###
2002-Jun-03 Mon ### ### ### ### 30.4 30.4 0.0
2002-May-31 Fri ### ### ### ### 25.5 25.5 0.0
2002-May-30 Thu ### ### ### ### ### ### 0.0
2002-May-29 Wed ### ### ### ### 1,881,080 0 22.6 22.6 0.0
2002-May-28 Tue ### ### ### ### 791,228 0 ### ### 0.0
2002-May-27 Mon ### ### ### ### ### ### 0.0
2002-May-24 Fri 14.24 ### ### 14.27 66.2 66.2 ###
2002-May-23 Thu 14.21 14.29 ### ### 1,201,573 ### ### ### 0.0
2002-May-22 Wed ### 14.25 ### 14.23 73.4 73.4 ###
2002-May-21 Tue ### ### ### ### 881,825 0 ### ### 0.0
2002-May-20 Mon ### ### ### ### 560,221 0 20.9 20.9 0.0
2002-May-17 Fri ### ### ### ### ### ### 0.0
2002-May-16 Thu 13.88 ### 13.75 ### 79.6 79.6 0.0
2002-May-15 Wed ### ### 13.89 ### 27.4 27.4 0.0
2002-May-14 Tue ### ### 13.87 ### 29.4 29.4 0.0
2002-May-13 Mon ### ### 13.85 13.88 21.7 21.7 ###
2002-May-10 Fri ### 14.24 ### ### ### ### 0.0
2002-May-09 Thu ### ### ### ### 2,232,325 0 ### ### 0.0
2002-May-08 Wed 13.75 ### 13.75 ### ### ### 0.0
2002-May-07 Tue 13.86 13.87 ### 13.7 1,728,055 ### ### ### 1.0
2002-May-06 Mon 13.51 13.8 13.51 13.8 ### ### 1.0
2002-May-03 Fri ### 13.52 13.25 13.52 ### ### 1.0
2002-May-02 Thu 13.44 13.55 ### ### 30.7 30.7 0.0
2002-May-01 Wed 13.53 13.55 ### 13.44 ### ### ###
2002-Apr-30 Tue 13.7 13.7 13.51 13.53 2,423,672 32,974,057 29.4 29.4 ###
2002-Apr-29 Mon 13.54 13.79 13.53 ### 83.1 83.1 0.0
2002-Apr-26 Fri ### ### 13.49 13.59 ### ### ###
2002-Apr-24 Wed ### ### 13.47 13.57 35.0 35.0 ###
2002-Apr-23 Tue 13.77 13.77 13.59 ### ### ### 0.0
2002-Apr-22 Mon 13.85 13.85 ### 13.7 ### ### 1.0
2002-Apr-19 Fri 13.8 ### 13.73 13.8 70.0 70.0 1.0
2002-Apr-18 Thu ### ### 13.85 ### 19.2 19.2 0.0
2002-Apr-17 Wed ### ### ### ### 788,450 0 30.7 30.7 0.0
2002-Apr-16 Tue ### ### ### ### 1,863,988 0 73.1 73.1 0.0
2002-Apr-15 Mon ### ### 13.87 ### 1,371,042 9,508,176 23.1 23.1 0.0
2002-Apr-12 Fri ### ### ### ### 1,406,584 0 27.6 27.6 0.0
2002-Apr-11 Thu ### 14.42 ### 14.2 1,220,554 ### 24.5 24.5 1.0
2002-Apr-10 Wed ### 14.45 14.25 ### 1,973,556 28,320,528 ### ### 0.0
2002-Apr-09 Tue 14.25 14.43 14.25 ### 2,385,621 ### 81.0 81.0 0.0
2002-Apr-08 Mon 14.2 14.26 ### ### 1,860,575 ### ### ### 0.0
2002-Apr-05 Fri 14.55 14.55 ### ### 19.0 19.0 0.0
2002-Apr-04 Thu 14.7 14.7 ### 14.51 2,290,671 ### ### ### ###
2002-Apr-03 Wed 14.8 14.87 14.74 14.76 34.6 34.6 1.1
2002-Apr-02 Tue ### ### ### 14.77 1,694,385 0 34.3 34.3 1.1
2002-Mar-28 Thu 14.74 14.74 ### ### ### ### 0.0
2002-Mar-27 Wed ### 14.7 14.57 14.58 1,444,579 ### ### ### ###
2002-Mar-26 Tue 14.79 14.79 14.5 14.5 2,236,051 ### ### ### 1.0
2002-Mar-25 Mon ### ### 14.84 ### ### ### 0.0
2002-Mar-22 Fri 14.81 ### 14.77 ### ### ### 0.0
2002-Mar-21 Thu 14.89 ### 14.8 14.81 1,389,670 10,283,558 ### ### 1.1
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 14.47 ### 14.47 ### 3,752,284 27,147,774 90.4 90.4 0.0
2002-Mar-18 Mon 14.5 14.51 ### 14.41 882,275 ### 33.0 33.0 ###
2002-Mar-15 Fri 14.482 14.54 14.4 ### 835,088 12,083,723 38.4 38.4 0.0
2002-Mar-14 Thu 14.5 14.58 14.45 14.54 ### ### 1.0
2002-Mar-13 Wed 14.48 ### 14.45 14.559 ### ### ###
2002-Mar-12 Tue ### 14.53 ### ### 1,416,340 ### 74.1 74.1 0.0
2002-Mar-11 Mon 14.55 14.55 14.21 14.23 14.7 14.7 ###
2002-Mar-08 Fri ### 14.54 ### 14.51 ### ### ###
2002-Mar-07 Thu 14.5 14.54 14.26 14.4 1,976,374 28,459,785 24.5 24.5 1.0
2002-Mar-06 Wed ### 14.54 ### 14.54 4,553,528 33,104,148 ### ### 1.0
2002-Mar-05 Tue ### ### ### ### 87.2 87.2 0.0
2002-Mar-04 Mon 13.728 13.728 13.55 ### 2,713,449 ### ### ### 0.0
2002-Mar-01 Fri ### ### 13.86 ### ### ### 0.0
2002-Feb-28 Thu 13.84 ### 13.78 ### ### ### 0.0
2002-Feb-27 Wed 13.8 13.81 13.59 13.772 1,482,284 ### ### ### ###
2002-Feb-26 Tue 13.842 13.85 13.73 13.73 1,721,689 ### ### ### ###
2002-Feb-25 Mon 13.8 ### 13.76 ### 1,511,357 ### 35.9 35.9 0.0
2002-Feb-22 Fri 13.572 13.75 13.48 13.75 ### ### 1.0
2002-Feb-21 Thu 13.8 13.85 13.41 13.43 2,548,789 ### 13.8 13.8 ###
2002-Feb-20 Wed ### 13.75 ### 13.73 89.9 89.9 ###
2002-Feb-19 Tue ### 13.49 ### 13.45 ### ### ###
2002-Feb-18 Mon 13.4 13.4 ### ### 565,252 3,787,188 36.3 36.3 0.0
2002-Feb-15 Fri 13.45 13.45 ### 13.4 958,184 6,443,787 33.0 33.0 1.0
2002-Feb-14 Thu ### 13.45 ### 13.41 847,529 ### 74.9 74.9 1.0
2002-Feb-13 Wed 13.28 ### 13.21 ### ### ### 0.0
2002-Feb-12 Tue 13.383 13.4 ### 13.22 1,380,958 ### 27.2 27.2 0.9
2002-Feb-11 Mon 13.2 ### ### ### 70.9 70.9 0.0
2002-Feb-08 Fri ### ### ### ### 23.4 23.4 0.0
2002-Feb-07 Thu 13.24 ### ### 13.227 34.9 34.9 0.9
2002-Feb-06 Wed ### ### ### 13.21 30.8 30.8 ###
2002-Feb-05 Tue ### 13.26 ### 13.25 ### ### ###
2002-Feb-04 Mon ### 13.28 ### ### ### ### 0.0
2002-Feb-01 Fri ### ### 12.87 ### 5,018,948 ### 28.8 28.8 0.0
2002-Jan-31 Thu 13.25 ### ### ### 25.9 25.9 0.0
2002-Jan-30 Wed 13.458 13.58 13.241 13.241 2,289,554 ### 21.8 21.8 0.9
2002-Jan-29 Tue 13.578 ### 13.45 13.45 2,487,389 ### ### ### ###
2002-Jan-28 Mon 13.5 13.5 13.5 13.5 0 1.0
2002-Jan-25 Fri 13.7 13.7 13.43 13.5 3,190,184 43,274,845 ### ### 1.0
2002-Jan-24 Thu 13.8 ### ### ### 24.3 24.3 0.0
2002-Jan-23 Wed ### ### 13.73 13.77 1,256,023 ### ### ### ###
2002-Jan-22 Tue ### ### 13.7 13.87 2,094,127 ### ### ### ###
2002-Jan-21 Mon ### 13.89 ### ### 787,950 ### ### ### 0.0
2002-Jan-18 Fri 13.55 13.88 13.47 ### 2,165,755 ### ### ### 0.0
2002-Jan-17 Thu 13.4 ### ### 13.583 1,689,627 0 ### ### ###
2002-Jan-16 Wed ### ### ### ### 1,319,720 0 ### ### 0.0
2002-Jan-15 Tue 13.4 13.49 ### ### 1,688,722 11,390,429 ### ### 0.0
2002-Jan-14 Mon 13.55 13.55 13.46 13.5 36.1 36.1 1.0
2002-Jan-11 Fri ### ### 13.55 13.58 957,941 6,490,050 ### ### ###
2002-Jan-10 Thu ### 13.77 13.59 ### 2,225,087 ### 67.9 67.9 0.0
2002-Jan-09 Wed ### 13.79 ### ### ### ### 0.0
2002-Jan-08 Tue ### ### ### ### 2,465,024 0 ### ### 0.0
2002-Jan-07 Mon ### ### 13.76 13.76 1,815,840 12,492,979 23.3 23.3 1.0
2002-Jan-04 Fri ### 13.88 ### 13.7 72.4 72.4 1.0
2002-Jan-03 Thu ### ### 13.42 ### ### ### 0.0
2002-Jan-02 Wed 13.4 13.48 ### 13.43 62.8 62.8 ###
2001-Dec-31 Mon 13.29 13.42 13.29 ### 1,286,889 ### 79.2 79.2 0.0
2001-Dec-28 Fri 13.44 13.44 ### ### 609,224 4,093,985 ### ### 0.0
2001-Dec-27 Thu ### 13.47 ### 13.43 67.9 67.9 ###
2001-Dec-24 Mon ### 13.23 ### 13.23 444,328 2,939,229 ### ### 0.9
2001-Dec-21 Fri 12.874 ### 12.76 ### 5,709,852 36,428,855 ### ### 0.0
2001-Dec-20 Thu ### ### 12.87 ### 29.5 29.5 0.0
2001-Dec-19 Wed ### ### 12.85 ### 1,763,544 11,330,770 31.7 31.7 0.0
2001-Dec-18 Tue ### ### ### ### 1,995,859 0 70.2 70.2 0.0
2001-Dec-17 Mon 12.78 ### 12.77 12.87 ### ### ###
2001-Dec-14 Fri ### 12.89 ### 12.72 28.7 28.7 0.9
2001-Dec-13 Thu ### ### 12.82 12.82 2,230,556 ### 27.3 27.3 0.9
2001-Dec-12 Wed ### ### 12.77 12.8 24.9 24.9 0.9
2001-Dec-11 Tue ### ### ### ### 755,144 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 697,629 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### 2,604,124 0 24.6 24.6 0.0
2001-Dec-06 Thu ### 13.25 ### ### 2,738,754 18,144,245 37.3 37.3 0.0
2001-Dec-05 Wed ### 13.22 ### 13.077 ### ### 0.9
2001-Dec-04 Tue 13.25 13.25 ### ### 31.5 31.5 0.0
2001-Dec-03 Mon ### ### ### ### 1,933,141 0 30.0 30.0 0.0
2001-Nov-30 Fri 13.25 ### ### ### 4,762,921 0 67.3 67.3 0.0
2001-Nov-29 Thu ### 13.4 ### ### 1,613,426 10,809,954 22.1 22.1 0.0
2001-Nov-28 Wed 13.48 13.49 ### 13.445 1,245,845 8,403,224 ### ### ###
2001-Nov-27 Tue 13.51 13.53 ### ### ### ### 0.0
2001-Nov-26 Mon 13.4 13.55 ### 13.47 1,222,524 ### ### ### 1.0
2001-Nov-23 Fri ### 13.4 ### 13.4 2,034,972 ### ### ### 1.0
2001-Nov-22 Thu ### 13.2 ### ### 923,626 ### ### ### 0.0
2001-Nov-21 Wed ### 13.25 ### ### ### ### 0.0
2001-Nov-20 Tue 13.2 13.23 ### 12.956 18.3 18.3 0.9
2001-Nov-19 Mon ### 13.25 ### ### ### ### 0.0
2001-Nov-16 Fri ### ### 12.85 12.88 4,543,955 ### ### ### ###
2001-Nov-15 Thu ### 13.42 13.22 13.242 30.6 30.6 0.9
2001-Nov-14 Wed 13.443 ### ### ### 1,531,874 0 78.2 78.2 0.0
2001-Nov-13 Tue 13.46 13.47 13.2 ### 1,381,743 18,425,542 ### ### 0.0
2001-Nov-12 Mon ### ### 13.44 13.5 ### ### 1.0
2001-Nov-09 Fri 13.5 13.53 ### ### 2,819,527 ### ### ### 0.0
2001-Nov-08 Thu 13.2 13.55 13.2 ### 2,255,749 30,170,642 73.1 73.1 0.0
2001-Nov-07 Wed 13.5 13.5 13.149 13.149 15.9 15.9 ###
2001-Nov-06 Tue ### 13.41 ### 13.4 ### ### 1.0
2001-Nov-05 Mon 13.454 13.454 ### ### ### ### 0.0
2001-Nov-02 Fri 13.75 13.76 ### 13.42 13.7 13.7 1.0
2001-Nov-01 Thu 13.8 13.89 13.72 13.75 1,198,951 ### ### ### 1.0
2001-Oct-31 Wed ### ### 13.82 13.845 32.5 32.5 1.0
2001-Oct-30 Tue 13.84 ### 13.78 13.929 74.6 74.6 1.0
2001-Oct-29 Mon 13.78 13.88 ### 13.84 72.6 72.6 1.0
2001-Oct-26 Fri 13.88 13.89 13.56 ### 2,173,846 ### ### ### 0.0
2001-Oct-25 Thu 13.71 13.75 13.45 13.75 68.2 68.2 1.0
2001-Oct-24 Wed ### ### 13.7 13.7 ### ### 1.0
2001-Oct-23 Tue ### ### ### ### ### ### 0.0
2001-Oct-22 Mon ### ### 13.7 13.75 1,311,351 8,982,754 ### ### 1.0
2001-Oct-19 Fri ### ### 13.77 ### 1,596,728 10,993,472 74.0 74.0 0.0
2001-Oct-18 Thu ### ### 13.89 13.89 ### ### 1.0
2001-Oct-17 Wed 14.159 ### ### ### ### ### 0.0
2001-Oct-16 Tue 14.41 14.41 ### ### 640,024 4,611,372 ### ### 0.0
2001-Oct-15 Mon 14.386 14.45 ### 14.324 ### ### ###
2001-Oct-12 Fri 14.5 14.5 14.28 14.42 30.9 30.9 ###
2001-Oct-11 Thu 13.876 14.26 13.876 14.25 1,537,253 21,626,075 87.0 87.0 1.0
2001-Oct-10 Wed 13.848 ### 13.7 ### 794,843 5,444,674 26.7 26.7 0.0
2001-Oct-09 Tue 13.956 13.956 13.81 13.871 1,483,147 20,590,529 ### ### ###
2001-Oct-08 Mon 13.773 ### 13.773 13.85 73.8 73.8 ###
2001-Oct-05 Fri ### 13.8 ### 13.75 82.4 82.4 1.0
2001-Oct-04 Thu ### 13.82 ### ### 1,396,271 ### ### ### 0.0
2001-Oct-03 Wed ### ### 13.73 13.78 1,822,548 ### 22.7 22.7 1.0
2001-Oct-02 Tue ### ### 13.75 ### ### ### 0.0
2001-Oct-01 Mon ### ### 13.85 13.929 749,549 5,190,626 ### ### 1.0
2001-Sep-28 Fri ### ### 13.5 13.81 ### ### ###
2001-Sep-27 Thu ### 13.5 13.341 13.341 1,996,922 ### ### ### 1.0
2001-Sep-26 Wed ### 13.5 12.85 ### 3,145,670 ### ### ### 0.0
2001-Sep-25 Tue 12.853 ### 12.5 ### 1,914,172 11,963,575 28.3 28.3 0.0
2001-Sep-24 Mon ### ### ### ### 1,237,946 0 79.2 79.2 0.0
2001-Sep-21 Fri 12.952 ### 12.7 13.25 3,030,486 19,243,586 83.0 83.0 ###
2001-Sep-20 Thu ### ### 13.21 ### 2,804,671 18,524,851 21.5 21.5 0.0
2001-Sep-19 Wed ### ### 13.88 ### 24.3 24.3 0.0
2001-Sep-18 Tue 14.2 14.27 ### ### 1,647,359 ### ### ### 0.0
2001-Sep-17 Mon ### 14.54 ### ### 5,561,583 ### 59.1 59.1 0.0
2001-Sep-14 Fri 13.8 ### 13.8 ### ### ### 0.0
2001-Sep-13 Thu ### ### ### 13.7 1,833,045 0 20.9 20.9 1.0
2001-Sep-12 Wed 14.25 14.25 13.56 ### 1,940,182 ### ### ### 0.0
2001-Sep-11 Tue 13.758 ### 13.56 13.56 ### ### 1.0
2001-Sep-10 Mon 13.7 13.74 13.55 ### 830,722 ### 35.8 35.8 0.0
2001-Sep-07 Fri 13.74 13.89 13.74 ### ### ### 0.0
2001-Sep-06 Thu 13.448 ### 13.448 ### ### ### 0.0
2001-Sep-05 Wed ### 13.58 ### 13.43 1,518,424 ### 30.7 30.7 ###
2001-Sep-04 Tue ### 13.74 13.57 13.58 ### ### ###
2001-Sep-03 Mon ### ### 13.55 ### 1,294,821 ### 15.9 15.9 0.0
2001-Aug-31 Fri ### ### ### 13.74 ### ### ###
2001-Aug-30 Thu ### ### ### ### 2,349,541 0 ### ### 0.0
2001-Aug-29 Wed ### ### ### ### ### ### 0.0
2001-Aug-28 Tue ### 14.22 ### ### 892,245 ### 75.1 75.1 0.0
2001-Aug-27 Mon 14.2 14.25 ### ### 1,277,486 9,102,087 ### ### 0.0
2001-Aug-24 Fri 14.129 ### ### ### 726,320 0 ### ### 0.0
2001-Aug-23 Thu ### 14.25 ### ### 844,542 ### ### ### 0.0
2001-Aug-22 Wed 13.679 ### 13.56 ### ### ### 0.0
2001-Aug-21 Tue 13.7 13.8 ### ### 1,444,429 ### 30.8 30.8 0.0
2001-Aug-20 Mon ### ### 13.46 ### 17.3 17.3 0.0
2001-Aug-17 Fri 14.5 14.55 ### 14.027 2,348,252 ### ### ### ###
2001-Aug-16 Thu 14.55 14.56 14.28 ### 1,107,186 15,965,622 ### ### 0.0
2001-Aug-15 Wed ### 14.54 14.29 14.49 85.4 85.4 ###
2001-Aug-14 Tue 14.45 14.5 14.28 14.28 657,748 ### 24.7 24.7 ###
2001-Aug-13 Mon 14.473 14.54 ### ### ### ### 0.0
2001-Aug-10 Fri 14.644 14.644 14.4 14.4 1,446,975 21,012,970 22.5 22.5 1.0
2001-Aug-09 Thu 14.4 ### ### 14.54 ### ### 1.0
2001-Aug-08 Wed 14.773 ### 14.43 14.45 18.3 18.3 1.0
2001-Aug-07 Tue 14.75 ### 14.73 14.74 ### ### 1.1
2001-Aug-06 Mon ### 14.77 ### 14.74 76.7 76.7 1.1
2001-Aug-03 Fri ### 14.78 14.55 ### 1,608,274 ### 29.6 29.6 0.0
2001-Aug-02 Thu 14.56 14.75 14.51 ### 1,009,881 14,774,559 ### ### 0.0
2001-Aug-01 Wed ### ### ### 14.54 1,427,884 0 ### ### 1.0
2001-Jul-31 Tue 14.489 14.489 ### ### 1,823,982 ### ### ### 0.0
2001-Jul-30 Mon 14.75 14.79 ### 14.42 1,409,829 10,425,685 ### ### ###
2001-Jul-27 Fri ### 14.89 ### 14.78 66.9 66.9 1.1
2001-Jul-26 Thu 14.2 14.75 14.2 14.7 1,492,382 21,602,229 ### ### ###
2001-Jul-25 Wed ### 14.2 ### ### 2,152,158 15,280,321 40.1 40.1 0.0
2001-Jul-24 Tue ### ### ### 14.28 1,508,247 0 ### ### ###
2001-Jul-23 Mon 14.7 14.87 ### 14.373 ### ### ###
2001-Jul-20 Fri ### 14.75 14.48 14.54 75.6 75.6 1.0
2001-Jul-19 Thu 14.85 ### 14.42 14.427 16.8 16.8 ###
2001-Jul-18 Wed ### ### ### ### 1,278,974 0 ### ### 0.0
2001-Jul-17 Tue 15.5 15.58 15.22 ### 27.1 27.1 0.0
2001-Jul-16 Mon 15.58 ### 15.47 15.54 898,472 6,949,680 34.2 34.2 ###
2001-Jul-13 Fri ### 15.643 ### 15.643 749,878 5,865,170 72.4 72.4 1.1
2001-Jul-12 Thu 15.55 ### ### ### 69.3 69.3 0.0
2001-Jul-11 Wed ### ### ### 15.54 1,780,727 0 88.5 88.5 ###
2001-Jul-10 Tue 14.85 ### 14.85 ### 1,573,272 11,681,544 ### ### 0.0
2001-Jul-09 Mon ### ### 14.81 14.888 ### ### ###
2001-Jul-06 Fri 15.28 ### ### ### ### ### 0.0
2001-Jul-05 Thu 15.153 ### 14.82 ### 74.9 74.9 0.0
2001-Jul-04 Wed ### ### ### ### 2,702,976 0 ### ### 0.0
2001-Jul-03 Tue 15.857 ### 15.53 ### 1,063,971 ### 19.6 19.6 0.0
2001-Jul-02 Mon 15.76 15.85 15.7 15.79 69.1 69.1 1.1
2001-Jun-29 Fri ### 16.42 ### 16.42 6,637,986 ### 84.3 84.3 1.2
2001-Jun-28 Thu 15.85 15.85 15.51 ### 1,650,681 25,882,678 21.9 21.9 0.0
2001-Jun-27 Wed 15.75 15.82 15.56 15.82 1,063,580 16,687,570 72.3 72.3 ###
2001-Jun-26 Tue ### ### 15.79 15.82 33.0 33.0 ###
2001-Jun-25 Mon ### ### ### ### 74.8 74.8 0.0
2001-Jun-22 Fri 15.759 ### 15.73 ### 941,553 ### 70.5 70.5 0.0
2001-Jun-21 Thu 15.75 15.75 15.57 ### 1,996,628 ### ### ### 0.0
2001-Jun-20 Wed 15.858 15.87 ### 15.75 30.6 30.6 1.1
2001-Jun-19 Tue ### ### 15.74 15.76 1,649,979 ### ### ### 1.1
2001-Jun-18 Mon 15.876 16.2 15.876 16.075 ### ### 1.1
2001-Jun-15 Fri 16.4 16.41 15.82 ### 3,642,971 58,706,477 14.7 14.7 0.0
2001-Jun-14 Thu ### 16.45 ### ### 3,914,152 ### 86.0 86.0 0.0
2001-Jun-13 Wed 15.83 ### 15.83 15.955 ### ### ###
2001-Jun-12 Tue 15.7 ### 15.7 15.83 2,006,324 15,749,643 79.6 79.6 ###
2001-Jun-11 Mon 15.71 15.71 15.71 15.71 0 1.1
2001-Jun-08 Fri 15.53 ### 15.53 15.71 ### ### 1.1
2001-Jun-07 Thu ### 15.7 ### 15.527 ### ### ###
2001-Jun-06 Wed ### ### ### ### ### ### 0.0
2001-Jun-05 Tue 14.7 ### 14.7 ### 1,121,459 8,242,723 87.0 87.0 0.0
2001-Jun-04 Mon ### ### 14.56 ### 77.6 77.6 0.0
2001-Jun-01 Fri 14.78 14.8 14.57 ### 28.0 28.0 0.0
2001-May-31 Thu 14.8 14.8 ### 14.74 2,566,975 ### ### ### 1.1
2001-May-30 Wed ### ### 14.85 14.86 ### ### ###
2001-May-29 Tue 14.946 ### 14.81 ### ### ### 0.0
2001-May-28 Mon ### ### 14.72 14.88 32.6 32.6 1.1
2001-May-25 Fri 15.156 ### ### ### 4,361,486 0 29.6 29.6 0.0
2001-May-24 Thu ### ### ### ### 78.3 78.3 0.0
2001-May-23 Wed 15.2 15.21 ### ### 4,043,824 30,753,281 26.7 26.7 0.0
2001-May-22 Tue ### 15.22 14.71 15.2 4,796,841 71,784,725 ### ### 1.1
2001-May-21 Mon ### ### ### 14.89 3,020,621 0 ### ### ###
2001-May-18 Fri 14.75 14.82 ### ### ### ### 0.0
2001-May-17 Thu 14.649 14.75 14.45 ### 71.6 71.6 0.0
2001-May-16 Wed ### 14.257 ### 14.257 5,484,488 39,096,172 83.8 83.8 1.0
2001-May-15 Tue 14.055 ### ### ### ### ### 0.0
2001-May-14 Mon ### ### 13.88 ### 78.2 78.2 0.0
2001-May-11 Fri ### ### ### ### 72.5 72.5 0.0
2001-May-10 Thu 13.85 ### 13.82 ### 72.3 72.3 0.0
2001-May-09 Wed 13.8 13.86 13.78 13.85 1,683,948 ### ### ### ###
2001-May-08 Tue 13.75 13.82 13.72 13.8 1,141,045 15,712,189 ### ### 1.0
2001-May-07 Mon 13.85 13.85 ### ### 24.8 24.8 0.0
2001-May-04 Fri 13.658 13.89 ### ### 1,477,150 ### 77.7 77.7 0.0
2001-May-03 Thu ### ### 13.51 ### 2,494,524 ### 72.2 72.2 0.0
2001-May-02 Wed 13.4 ### 13.4 ### 2,295,048 15,376,821 80.2 80.2 0.0
2001-May-01 Tue ### 13.4 ### ### 78.0 78.0 0.0
2001-Apr-30 Mon 13.2 13.4 ### ### 1,481,252 9,924,388 78.6 78.6 0.0
2001-Apr-27 Fri ### ### ### ### ### ### 0.0
2001-Apr-26 Thu ### ### ### ### 5,304,445 0 29.5 29.5 0.0
2001-Apr-25 Wed 13.4 13.4 13.4 13.4 0 1.0
2001-Apr-24 Tue 12.85 13.4 12.85 13.4 92.8 92.8 1.0
2001-Apr-23 Mon ### ### 12.29 12.49 11,862,325 72,893,987 1.2 1.2 0.9
2001-Apr-20 Fri ### ### ### ### 76.7 76.7 0.0
2001-Apr-19 Thu ### 13.85 13.73 13.77 1,244,677 ### ### ### ###
2001-Apr-18 Wed ### 13.77 13.73 13.756 720,821 9,911,288 ### ### 1.0
2001-Apr-17 Tue ### ### ### 13.72 622,774 0 34.5 34.5 ###
2001-Apr-16 Mon 13.71 13.71 13.71 13.71 0 ###
2001-Apr-13 Fri 13.71 13.71 13.71 13.71 0 ###
2001-Apr-12 Thu 13.681 13.8 ### 13.71 67.1 67.1 ###
2001-Apr-11 Wed 13.5 13.76 13.5 ### ### ### 0.0
2001-Apr-10 Tue 13.589 ### 13.5 13.5 32.4 32.4 1.0
2001-Apr-09 Mon 13.7 13.7 13.5 13.54 ### ### 1.0
2001-Apr-06 Fri 13.788 13.788 ### ### ### ### 0.0
2001-Apr-05 Thu ### 13.77 ### 13.7 1,471,853 ### ### ### 1.0
2001-Apr-04 Wed 13.651 13.7 13.48 ### 30.7 30.7 0.0
2001-Apr-03 Tue 13.51 13.7 13.51 13.7 ### ### 1.0
2001-Apr-02 Mon ### ### 13.51 13.51 1,631,323 11,019,586 ### ### ###
2001-Mar-30 Fri ### ### ### ### 4,812,547 0 37.8 37.8 0.0
2001-Mar-29 Thu ### 13.76 13.58 13.59 2,527,845 34,555,641 ### ### ###
2001-Mar-28 Wed 13.45 13.78 13.28 13.647 79.7 79.7 1.0
2001-Mar-27 Tue 13.51 13.51 13.41 13.42 1,852,847 24,939,320 ### ### 1.0
2001-Mar-26 Mon 13.526 13.55 13.41 13.5 1,391,844 18,762,057 ### ### 1.0
2001-Mar-23 Fri ### 13.75 13.43 13.45 32.5 32.5 ###
2001-Mar-22 Thu 13.75 13.75 ### 13.5 25.9 25.9 1.0
2001-Mar-21 Wed 13.7 ### 13.7 13.8 3,179,124 ### 76.3 76.3 1.0
2001-Mar-20 Tue ### 13.72 ### ### ### ### 0.0
2001-Mar-19 Mon 13.7 13.7 13.55 13.59 2,257,853 30,763,247 37.0 37.0 ###
2001-Mar-16 Fri ### 13.8 ### 13.79 ### ### 1.0
2001-Mar-15 Thu 13.59 ### 13.53 ### ### ### 0.0
2001-Mar-14 Wed 13.8 13.8 13.52 13.57 1,297,471 17,723,453 ### ### ###
2001-Mar-13 Tue 13.5 13.75 13.5 13.71 2,356,241 32,103,783 86.0 86.0 ###
2001-Mar-12 Mon 14.2 14.2 ### ### 4,611,544 ### ### ### 0.0
2001-Mar-09 Fri ### ### ### ### 25.9 25.9 0.0
2001-Mar-08 Thu 14.2 14.2 ### ### 2,212,671 ### ### ### 0.0
2001-Mar-07 Wed 14.4 14.4 14.25 14.25 1,968,321 ### 26.4 26.4 1.0
2001-Mar-06 Tue 14.348 14.47 14.348 14.46 3,279,271 ### ### ### 1.0
2001-Mar-05 Mon 14.25 ### ### ### ### ### 0.0
2001-Mar-02 Fri ### ### ### ### 75.2 75.2 0.0
2001-Mar-01 Thu ### ### 13.83 ### 2,690,078 18,601,889 ### ### 0.0
2001-Feb-28 Wed ### ### ### ### 3,387,444 0 26.7 26.7 0.0
2001-Feb-27 Tue 14.2 14.2 ### ### 32.3 32.3 0.0
2001-Feb-26 Mon ### 14.2 ### 14.2 1,665,727 ### ### ### 1.0
2001-Feb-23 Fri 14.2 14.2 ### ### 3,094,978 21,974,343 27.0 27.0 0.0
2001-Feb-22 Thu ### 14.24 ### ### ### ### 0.0
2001-Feb-21 Wed 14.084 ### ### ### 2,294,350 0 ### ### 0.0
2001-Feb-20 Tue ### ### ### ### 1,179,743 0 ### ### 0.0
2001-Feb-19 Mon ### ### 13.8 ### 39.5 39.5 0.0
2001-Feb-16 Fri 13.86 ### 13.86 ### ### ### 0.0
2001-Feb-15 Thu ### ### 13.8 13.8 3,398,385 23,448,856 25.4 25.4 1.0
2001-Feb-14 Wed ### ### 13.81 ### 75.5 75.5 0.0
2001-Feb-13 Tue ### ### 13.72 13.8 ### ### 1.0
2001-Feb-12 Mon 14.43 14.43 13.49 ### 10.8 10.8 0.0
2001-Feb-09 Fri 14.544 14.544 14.47 14.5 1,884,128 27,333,044 ### ### 1.0
2001-Feb-08 Thu 14.54 14.55 14.47 14.53 35.7 35.7 1.0
2001-Feb-07 Wed 14.58 14.59 14.52 14.548 2,861,675 41,651,679 40.3 40.3 ###
2001-Feb-06 Tue ### ### 14.57 14.582 2,164,970 ### 31.7 31.7 ###
2001-Feb-05 Mon ### ### ### ### ### ### 0.0
2001-Feb-02 Fri ### ### ### ### 75.1 75.1 0.0
2001-Feb-01 Thu ### ### ### ### 2,811,027 0 68.8 68.8 0.0
2001-Jan-31 Wed 14.73 14.74 ### ### 5,386,489 39,698,423 ### ### 0.0
2001-Jan-30 Tue ### 14.72 14.7 14.7 37.2 37.2 ###
2001-Jan-29 Mon ### 14.73 ### 14.71 ### ### ###
2001-Jan-25 Thu ### ### ### ### 2,154,282 0 ### ### 0.0
2001-Jan-24 Wed ### 14.7 ### ### 31.3 31.3 0.0
2001-Jan-23 Tue ### ### 14.58 ### 2,866,188 ### 68.6 68.6 0.0
2001-Jan-22 Mon 14.59 ### 14.55 14.57 30.6 30.6 ###
2001-Jan-19 Fri 14.629 ### 14.55 14.55 ### ### ###
2001-Jan-18 Thu ### ### 14.55 14.59 3,101,387 ### 24.3 24.3 1.0
2001-Jan-17 Wed ### ### ### ### 26.1 26.1 0.0
2001-Jan-16 Tue 14.56 ### 14.56 ### 1,568,044 ### 77.0 77.0 0.0
2001-Jan-15 Mon ### ### 14.55 14.56 42.4 42.4 ###
2001-Jan-12 Fri ### ### ### 14.58 1,089,971 0 ### ### ###
2001-Jan-11 Thu 14.55 14.55 14.45 14.5 34.7 34.7 1.0
2001-Jan-10 Wed ### ### 14.54 14.55 3,130,548 22,759,083 ### ### ###
2001-Jan-09 Tue 14.73 14.75 14.55 ### 32.5 32.5 0.0
2001-Jan-08 Mon 14.73 14.8 14.73 14.77 330,352 4,877,647 ### ### 1.1
2001-Jan-05 Fri 14.7 14.73 14.7 14.72 71.2 71.2 ###
2001-Jan-04 Thu 14.76 14.76 14.7 14.7 35.0 35.0 ###
2001-Jan-03 Wed ### 14.72 ### 14.7 1,855,881 13,659,284 ### ### ###
2001-Jan-02 Tue 14.72 14.72 ### ### 29.1 29.1 0.0
2001-Jan-01 Mon 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-29 Fri 14.72 14.81 14.71 14.747 2,669,158 39,396,772 68.0 68.0 ###
2000-Dec-28 Thu 14.742 14.77 ### ### 804,270 ### 29.2 29.2 0.0
2000-Dec-27 Wed ### 14.7 ### 14.7 652,488 4,795,786 68.8 68.8 ###
2000-Dec-26 Tue ### 14.7 ### ### ### ### 0.0
2000-Dec-25 Mon ### 14.7 ### ### ### ### 0.0
2000-Dec-22 Fri ### 14.7 ### ### ### ### 0.0
2000-Dec-21 Thu ### 14.73 ### 14.659 75.1 75.1 1.0
2000-Dec-20 Wed ### ### ### ### 1,305,246 0 78.4 78.4 0.0
2000-Dec-19 Tue ### ### 14.56 ### 3,511,454 25,563,385 74.0 74.0 0.0
2000-Dec-18 Mon 14.7 14.7 ### ### 1,168,882 8,591,282 33.8 33.8 0.0
2000-Dec-15 Fri 14.76 14.76 ### ### 39.6 39.6 0.0
2000-Dec-14 Thu 14.729 14.8 ### 14.76 1,242,383 ### 71.2 71.2 1.1
2000-Dec-13 Wed 14.84 ### 14.72 14.74 29.6 29.6 1.1
2000-Dec-12 Tue ### ### 14.8 14.844 ### ### ###
2000-Dec-11 Mon ### ### ### ### ### ### 0.0
2000-Dec-08 Fri ### ### ### ### 1,810,220 0 ### ### 0.0
2000-Dec-07 Thu ### ### ### ### 69.4 69.4 0.0
2000-Dec-06 Wed ### ### ### ### ### ### 0.0
2000-Dec-05 Tue ### ### ### ### 67.8 67.8 0.0
2000-Dec-04 Mon ### ### ### ### ### ### 0.0
2000-Dec-01 Fri ### ### ### ### ### ### 0.0
2000-Nov-30 Thu ### ### ### ### 35.9 35.9 0.0
2000-Nov-29 Wed ### ### ### ### 4,742,582 0 72.7 72.7 0.0
2000-Nov-28 Tue ### ### ### ### ### ### 0.0
2000-Nov-27 Mon 15.2 15.2 ### ### 35.9 35.9 0.0
2000-Nov-24 Fri ### ### ### 15.25 4,540,845 0 ### ### ###
2000-Nov-23 Thu 14.045 14.5 ### 14.5 2,311,344 16,757,244 ### ### 1.0
2000-Nov-22 Wed ### 14.28 ### ### ### ### 0.0
2000-Nov-21 Tue ### 14.2 ### ### 76.3 76.3 0.0
2000-Nov-20 Mon 13.85 ### 13.85 ### ### ### 0.0
2000-Nov-17 Fri ### ### ### ### 1,859,643 0 84.9 84.9 0.0
2000-Nov-16 Thu ### ### ### 13.54 72.2 72.2 1.0
2000-Nov-15 Wed 13.627 ### 13.55 13.57 28.3 28.3 ###
2000-Nov-13 Mon 13.581 ### 13.49 13.55 34.7 34.7 1.0
2000-Nov-10 Fri ### 13.8 ### ### 1,539,178 10,620,328 ### ### 0.0
2000-Nov-09 Thu ### 13.7 13.57 ### 25.6 25.6 0.0
2000-Nov-08 Wed ### 13.73 13.56 ### ### ### 0.0
2000-Nov-07 Tue ### 13.79 ### ### 927,274 6,393,554 25.8 25.8 0.0
2000-Nov-06 Mon 13.85 ### ### ### 607,049 0 24.3 24.3 0.0
2000-Nov-03 Fri ### ### 13.73 13.82 618,072 ### ### ### 1.0
2000-Nov-02 Thu ### ### ### ### ### ### 0.0
2000-Nov-01 Wed ### 14.25 ### ### 1,067,678 ### ### ### 0.0
2000-Oct-31 Tue 13.843 ### 13.8 ### 1,451,856 ### 82.8 82.8 0.0
2000-Oct-30 Mon 13.89 ### 13.85 ### 38.8 38.8 0.0
2000-Oct-27 Fri ### ### 13.86 13.886 420,079 2,911,147 28.6 28.6 ###
2000-Oct-26 Thu ### ### 13.88 ### 574,883 3,989,688 ### ### 0.0
2000-Oct-25 Wed ### ### 13.86 ### 908,926 6,298,857 ### ### 0.0
2000-Oct-24 Tue ### ### 13.85 ### 30.7 30.7 0.0
2000-Oct-23 Mon ### ### 13.85 ### 895,579 6,201,884 ### ### 0.0
2000-Oct-20 Fri 13.8 13.84 ### 13.77 602,056 4,166,227 26.7 26.7 ###
2000-Oct-19 Thu 13.844 13.844 ### ### 777,642 ### 27.1 27.1 0.0
2000-Oct-18 Wed 13.82 13.86 13.77 13.85 74.3 74.3 ###
2000-Oct-17 Tue 13.8 ### 13.75 13.88 582,576 ### 77.6 77.6 ###
2000-Oct-16 Mon ### ### 13.7 ### 1,076,645 ### ### ### 0.0
2000-Oct-13 Fri ### ### 13.86 ### 30.3 30.3 0.0
2000-Oct-12 Thu 13.51 13.86 13.51 13.83 88.3 88.3 1.0
2000-Oct-11 Wed 13.59 ### 13.4 13.54 ### ### 1.0
2000-Oct-10 Tue 13.78 13.88 13.51 ### 1,762,684 24,139,957 26.2 26.2 0.0
2000-Oct-09 Mon 13.75 ### ### ### ### ### 0.0
2000-Oct-06 Fri ### 13.85 ### 13.85 73.7 73.7 ###
2000-Oct-05 Thu 13.7 13.8 ### 13.75 434,175 ### ### ### 1.0
2000-Oct-04 Wed 13.681 13.77 ### 13.7 1,223,271 8,422,220 ### ### 1.0
2000-Oct-03 Tue ### 13.85 ### ### 1,051,244 ### ### ### 0.0
2000-Oct-02 Mon ### ### ### ### 25.8 25.8 0.0
2000-Sep-29 Fri ### ### 13.45 ### ### ### 0.0
2000-Sep-28 Thu ### 13.8 13.5 13.645 66.3 66.3 1.0
2000-Sep-27 Wed ### 13.7 13.5 13.55 ### ### 1.0
2000-Sep-26 Tue ### 13.72 13.5 ### 1,287,840 ### ### ### 0.0
2000-Sep-25 Mon ### ### ### 13.75 523,181 0 22.7 22.7 1.0
2000-Sep-22 Fri ### ### 13.86 13.87 913,273 6,328,981 44.0 44.0 ###
2000-Sep-21 Thu 13.958 ### ### ### ### ### 0.0
2000-Sep-20 Wed ### ### 13.87 13.952 ### ### ###
2000-Sep-19 Tue ### ### 13.88 ### 83.1 83.1 0.0
2000-Sep-18 Mon ### ### 13.85 ### ### ### 0.0
2000-Sep-15 Fri 13.957 ### 13.73 ### 654,955 ### ### ### 0.0
2000-Sep-14 Thu 14.156 14.2 ### ### ### ### 0.0
2000-Sep-13 Wed ### ### ### 14.187 1,559,744 0 75.9 75.9 ###
2000-Sep-12 Tue ### ### ### 14.121 80.8 80.8 1.0
2000-Sep-11 Mon ### ### 13.85 ### 885,882 ### 22.4 22.4 0.0
2000-Sep-08 Fri 14.4 14.55 14.22 14.25 984,721 ### ### ### 1.0
2000-Sep-07 Thu ### 14.43 14.28 ### 78.1 78.1 0.0
2000-Sep-06 Wed ### 14.29 ### 14.21 81.7 81.7 ###
2000-Sep-05 Tue 13.955 14.155 13.82 14.155 1,225,981 ### ### ### ###
2000-Sep-04 Mon ### ### 13.82 13.87 ### ### ###
2000-Sep-01 Fri 14.371 14.371 ### 14.159 896,543 ### 23.8 23.8 ###
2000-Aug-31 Thu ### 14.4 14.29 ### 960,459 13,777,784 ### ### 0.0
2000-Aug-30 Wed 14.2 ### 14.2 ### 1,093,789 ### 78.4 78.4 0.0
2000-Aug-29 Tue ### ### ### ### 820,629 0 39.5 39.5 0.0
2000-Aug-28 Mon 14.027 14.28 ### ### 77.3 77.3 0.0
2000-Aug-25 Fri 14.141 14.141 ### ### 1,380,729 9,762,444 ### ### 0.0
2000-Aug-24 Thu 14.25 ### ### ### 1,380,557 0 ### ### 0.0
2000-Aug-23 Wed 14.278 14.7 ### ### 37.5 37.5 0.0
2000-Aug-22 Tue 13.8 14.4 13.8 ### ### ### 0.0
2000-Aug-21 Mon 13.7 13.75 ### ### ### ### 0.0
2000-Aug-18 Fri ### ### 13.22 13.59 86.1 86.1 ###
2000-Aug-17 Thu 13.2 13.45 13.2 13.25 1,423,752 ### ### ### ###
2000-Aug-16 Wed 13.555 13.555 ### ### 1,868,441 12,663,358 7.7 7.7 0.0
2000-Aug-15 Tue ### 13.75 13.46 ### 815,085 ### 35.9 35.9 0.0
2000-Aug-14 Mon ### 13.7 13.58 13.643 76.8 76.8 1.0
2000-Aug-11 Fri ### ### ### ### ### ### 0.0
2000-Aug-10 Thu ### ### ### 13.28 966,449 0 ### ### 0.9
2000-Aug-09 Wed ### 13.45 ### ### ### ### 0.0
2000-Aug-08 Tue ### 13.5 ### ### 1,878,987 ### 78.5 78.5 0.0
2000-Aug-07 Mon ### 13.29 ### 13.141 6,170,928 ### ### ### 0.9
2000-Aug-04 Fri ### ### ### ### 31.3 31.3 0.0
2000-Aug-03 Thu ### ### 12.85 ### ### ### 0.0
2000-Aug-02 Wed ### 12.87 ### 12.86 ### ### 0.9
2000-Aug-01 Tue 12.7 12.78 12.55 12.743 1,155,478 14,634,128 69.5 69.5 ###
2000-Jul-31 Mon 12.4 ### 12.4 ### 84.8 84.8 0.0
2000-Jul-28 Fri ### ### ### ### 1,479,450 0 ### ### 0.0
2000-Jul-27 Thu ### 12.8 12.54 12.56 1,735,477 ### 27.3 27.3 0.9
2000-Jul-26 Wed ### ### 12.85 12.85 34.6 34.6 0.9
2000-Jul-25 Tue 12.81 ### 12.81 ### 80.1 80.1 0.0
2000-Jul-24 Mon 12.8 ### 12.77 12.86 ### ### 0.9
2000-Jul-21 Fri ### ### ### ### ### ### 0.0
2000-Jul-20 Thu ### ### ### ### 1,047,782 0 ### ### 0.0
2000-Jul-19 Wed ### ### ### ### ### ### 0.0
2000-Jul-18 Tue 12.76 ### 12.76 ### 797,978 ### ### ### 0.0
2000-Jul-17 Mon ### 12.85 12.57 12.76 528,979 6,723,323 73.9 73.9 ###
2000-Jul-14 Fri 12.759 12.79 ### ### ### ### 0.0
2000-Jul-13 Thu ### ### 12.75 12.75 30.0 30.0 ###
2000-Jul-12 Wed 12.942 12.942 12.84 12.85 28.9 28.9 0.9
2000-Jul-11 Tue 12.85 ### 12.75 ### 303,620 1,935,577 ### ### 0.0
2000-Jul-10 Mon ### ### 12.82 12.85 25.6 25.6 0.9
2000-Jul-07 Fri ### ### ### ### 65.5 65.5 0.0
2000-Jul-06 Thu ### ### ### ### 4,006,224 0 81.1 81.1 0.0
2000-Jul-05 Wed 12.581 12.72 12.47 ### 55.4 55.4 0.0
2000-Jul-04 Tue 12.75 12.75 12.48 ### ### ### 0.0
2000-Jul-03 Mon ### ### ### ### 1,566,753 0 15.8 15.8 0.0
2000-Jun-30 Fri 13.021 ### ### ### ### ### 0.0
2000-Jun-29 Thu ### ### ### ### 1,692,227 0 ### ### 0.0
2000-Jun-28 Wed ### ### ### ### ### ### 0.0
2000-Jun-27 Tue ### ### 12.88 ### 66.2 66.2 0.0
2000-Jun-26 Mon ### ### 12.84 ### 37.5 37.5 0.0
2000-Jun-23 Fri 12.7 ### 12.7 ### 80.0 80.0 0.0
2000-Jun-22 Thu 12.625 ### 12.625 12.8 ### ### 0.9
2000-Jun-21 Wed ### 12.88 12.55 12.72 1,237,176 ### 73.4 73.4 0.9
2000-Jun-20 Tue ### ### 12.55 ### 2,956,854 18,554,258 ### ### 0.0
2000-Jun-19 Mon 12.75 ### 12.74 ### ### ### 0.0
2000-Jun-16 Fri 12.85 ### 12.8 12.874 637,923 ### 67.1 67.1 ###
2000-Jun-15 Thu ### ### 12.75 12.86 1,201,879 7,661,978 26.0 26.0 0.9
2000-Jun-14 Wed ### ### ### ### 2,284,342 0 77.1 77.1 0.0
2000-Jun-13 Tue ### ### 12.82 ### 2,284,852 ### ### ### 0.0
2000-Jun-12 Mon ### ### ### ### 0 0.0
2000-Jun-08 Thu 12.886 ### 12.85 ### 68.1 68.1 0.0
2000-Jun-07 Wed 12.82 ### 12.8 ### 661,547 ### 77.4 77.4 0.0
2000-Jun-06 Tue 13.248 13.25 12.75 ### 1,125,053 14,625,689 ### ### 0.0
2000-Jun-05 Mon ### 13.4 ### ### 557,253 ### ### ### 0.0
2000-Jun-02 Fri ### ### ### ### 75.6 75.6 0.0
2000-Jun-01 Thu 13.077 13.4 ### ### 74.6 74.6 0.0
2000-May-31 Wed ### ### 12.78 13.24 88.4 88.4 0.9
2000-May-30 Tue ### 12.89 ### ### 80.1 80.1 0.0
2000-May-29 Mon ### 12.75 ### ### 486,928 ### ### ### 0.0
2000-May-26 Fri 12.7 12.86 ### ### 30.5 30.5 0.0
2000-May-25 Thu 12.85 ### 12.7 12.85 2,431,480 ### ### ### 0.9
2000-May-24 Wed ### ### ### 12.843 ### ### 0.9
2000-May-23 Tue 12.257 12.56 12.257 12.481 1,159,785 ### ### ### ###
2000-May-22 Mon 12.7 12.75 12.4 12.58 ### ### 0.9
2000-May-19 Fri ### ### 12.7 12.845 ### ### 0.9
2000-May-18 Thu 12.75 13.2 12.55 ### ### ### 0.0
2000-May-17 Wed 11.859 ### 11.859 ### ### ### 0.0
2000-May-16 Tue 11.55 11.7 11.45 ### 905,441 10,480,479 ### ### 0.0
2000-May-15 Mon ### ### ### 11.57 1,140,120 0 ### ### ###
2000-May-12 Fri ### 11.4 ### ### 84.6 84.6 0.0
2000-May-11 Thu 10.776 ### 10.71 ### 80.1 80.1 0.0
2000-May-10 Wed ### ### 10.76 ### 825,445 ### ### ### 0.0
2000-May-09 Tue ### ### 10.79 10.884 1,045,558 5,640,785 ### ### 0.8
2000-May-08 Mon 10.8 ### ### 10.75 647,640 0 ### ### 0.8
2000-May-05 Fri 10.676 10.85 ### ### 676,829 ### ### ### 0.0
2000-May-04 Thu 10.781 10.84 ### 10.674 1,259,129 6,824,479 33.3 33.3 0.8
2000-May-03 Wed 10.88 ### 10.85 ### 859,558 ### ### ### 0.0
2000-May-02 Tue ### ### ### 10.85 954,787 0 ### ### 0.8
2000-May-01 Mon ### ### 10.41 10.55 760,680 ### 83.1 83.1 ###
2000-Apr-28 Fri ### ### ### 10.59 79.7 79.7 ###
2000-Apr-27 Thu 10.2 10.5 10.2 ### 80.1 80.1 0.0
2000-Apr-26 Wed ### 10.55 10.2 ### ### ### 0.0
2000-Apr-25 Tue ### ### ### ### 0 0.0
2000-Apr-24 Mon ### ### ### ### 0 0.0
2000-Apr-21 Fri ### ### ### ### 0 0.0
2000-Apr-20 Thu 10.451 10.451 ### ### 1,576,252 ### 17.1 17.1 0.0
2000-Apr-19 Wed ### ### ### ### 1,297,529 0 ### ### 0.0
2000-Apr-18 Tue ### 10.27 ### 10.27 1,223,287 6,281,578 ### ### ###
2000-Apr-17 Mon 9.7 ### ### 9.7 1,028,548 0 73.4 73.4 0.7
2000-Apr-14 Fri 9.85 ### 9.79 9.85 57.7 57.7 ###
2000-Apr-13 Thu 9.85 9.85 9.75 ### 538,558 ### 43.4 43.4 0.0
2000-Apr-12 Wed 9.87 ### 9.7 9.74 642,751 3,117,342 27.5 27.5 0.7
2000-Apr-11 Tue ### ### 9.79 9.85 ### ### ###
2000-Apr-07 Fri 10.4 10.4 ### 10.27 30.7 30.7 ###
2000-Apr-06 Thu ### ### 10.2 10.4 14.3 14.3 0.7
2000-Apr-05 Wed 10.2 ### 10.2 ### 95.7 95.7 0.0
2000-Apr-04 Tue 10.2 ### ### 10.24 75.3 75.3 ###
2000-Apr-03 Mon 9.987 10.2 9.987 10.2 741,472 7,484,047 ### ### 0.7
2000-Mar-31 Fri ### ### 9.72 ### 69.6 69.6 0.0
2000-Mar-30 Thu ### 10.24 ### ### 986,787 5,052,349 ### ### 0.0
2000-Mar-29 Wed 9.975 ### 9.975 ### ### ### 0.0
2000-Mar-28 Tue 10.029 ### 9.88 9.989 ### ### ###
2000-Mar-24 Fri 10.55 10.55 10.26 ### 607,246 ### ### ### 0.0
2000-Mar-23 Thu ### 10.5 10.2 ### ### ### 0.0
2000-Mar-22 Wed 10.5 10.7 10.4 ### 657,080 ### 75.8 75.8 0.0
2000-Mar-21 Tue 10.5 10.74 ### ### 1,519,627 ### ### ### 0.0
2000-Mar-20 Mon ### 10.73 10.45 10.56 1,108,770 11,741,874 ### ### 0.8
2000-Mar-17 Fri 10.4 10.55 ### 10.55 1,067,150 ### ### ### ###
2000-Mar-16 Thu ### 10.25 ### ### 694,026 3,556,883 74.0 74.0 0.0
2000-Mar-15 Wed ### ### 9.85 ### 1,811,974 8,923,971 41.4 41.4 0.0
2000-Mar-14 Tue 10.272 10.272 ### ### 880,643 4,522,982 29.3 29.3 0.0
2000-Mar-13 Mon ### ### ### 10.24 571,549 0 78.4 78.4 ###
2000-Mar-10 Fri ### ### ### ### 63.7 63.7 0.0
2000-Mar-09 Thu ### 10.2 ### ### ### ### 0.0
2000-Mar-08 Wed ### 10.48 ### 10.351 1,602,129 8,395,155 92.1 92.1 ###
2000-Mar-07 Tue 9.741 9.741 9.51 ### ### ### 0.0
2000-Mar-06 Mon ### ### 9.7 9.8 ### ### 0.7
2000-Mar-03 Fri ### ### 9.76 9.823 1,097,179 ### 9.8 9.8 ###
2000-Mar-02 Thu ### ### ### ### 87.3 87.3 0.0
2000-Mar-01 Wed 9.458 ### ### ### 82.9 82.9 0.0
2000-Feb-29 Tue ### ### 9.27 ### 1,027,027 4,760,270 ### ### 0.0
2000-Feb-28 Mon ### ### ### 9.48 553,054 0 38.8 38.8 0.7
2000-Feb-25 Fri 9.59 9.7 9.47 ### 1,494,678 14,326,488 72.8 72.8 0.0
2000-Feb-24 Thu ### ### 9.4 9.45 2,162,355 ### ### ### 0.7
2000-Feb-23 Wed 10.249 10.249 9.8 9.8 949,728 9,520,548 ### ### 0.7
2000-Feb-22 Tue ### 10.2 ### ### 38.4 38.4 0.0
2000-Feb-21 Mon ### ### 9.85 ### 490,840 2,417,387 85.6 85.6 0.0
2000-Feb-18 Fri 10.276 ### ### ### 1,424,978 0 ### ### 0.0
2000-Feb-17 Thu ### ### ### ### 2,794,624 0 9.7 9.7 0.0
2000-Feb-16 Wed ### ### ### 10.655 770,489 0 16.7 16.7 ###
2000-Feb-15 Tue ### ### ### ### 65.0 65.0 0.0
2000-Feb-14 Mon ### ### 10.85 10.85 ### ### 0.8
2000-Feb-11 Fri ### ### ### ### 30.9 30.9 0.0
2000-Feb-10 Thu 11.27 ### ### 11.2 33.5 33.5 0.8
2000-Feb-09 Wed ### 11.55 ### 11.371 ### ### 0.8
2000-Feb-08 Tue ### 11.5 ### 11.45 78.4 78.4 0.8
2000-Feb-07 Mon 11.59 ### ### ### 364,828 0 ### ### 0.0
2000-Feb-04 Fri 11.5 11.58 11.45 11.45 403,389 4,645,024 ### ### 0.8
2000-Feb-03 Thu 11.556 11.7 11.4 11.44 608,584 7,029,145 ### ### 0.8
2000-Feb-02 Wed 11.641 ### 11.52 11.56 639,024 3,680,778 36.1 36.1 0.8
2000-Feb-01 Tue 11.656 11.8 11.52 11.79 ### ### 0.8
2000-Jan-31 Mon 11.53 11.7 11.45 ### 354,845 ### 67.8 67.8 0.0
2000-Jan-28 Fri ### 11.85 ### 11.7 ### ### 0.8
2000-Jan-27 Thu ### 11.82 ### ### 1,188,051 7,021,381 21.8 21.8 0.0
2000-Jan-25 Tue ### ### 11.81 11.82 1,282,122 ### ### ### 0.8
2000-Jan-24 Mon ### ### ### ### 639,222 0 38.8 38.8 0.0
2000-Jan-21 Fri ### ### ### 12.2 1,994,487 0 ### ### ###
2000-Jan-20 Thu ### 12.56 ### 12.49 5,265,573 ### 93.8 93.8 0.9
2000-Jan-19 Wed ### 11.75 11.54 11.579 952,853 11,095,973 ### ### 0.8
2000-Jan-18 Tue 11.5 11.72 11.5 ### 530,957 ### ### ### 0.0
2000-Jan-17 Mon ### ### ### ### 1,195,742 0 38.0 38.0 0.0
2000-Jan-14 Fri ### ### ### ### ### ### 0.0
2000-Jan-13 Thu 11.223 ### ### 11.28 74.1 74.1 0.8
2000-Jan-12 Wed ### ### ### 11.2 ### ### 0.8
2000-Jan-11 Tue ### ### ### ### ### ### 0.0
2000-Jan-10 Mon 11.25 11.45 11.25 11.4 ### ### 0.8
2000-Jan-07 Fri ### ### ### 11.278 83.9 83.9 0.8
2000-Jan-06 Thu 11.4 11.4 ### ### ### ### 0.0
2000-Jan-05 Wed ### 11.45 ### ### 91.4 91.4 0.0
2000-Jan-04 Tue ### 11.45 ### 11.45 659,854 ### ### ### 0.8
1999-Dec-31 Fri ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-30 Thu ### ### ### 11.25 120,229 0 ### ### ###
1999-Dec-29 Wed 11.174 ### ### ### 455,147 0 26.0 26.0 0.0
1999-Dec-28 Tue ### ### ### ### ### ### 0.0
1999-Dec-27 Mon ### ### ### ### ### ### 0.0
1999-Dec-24 Fri ### ### ### ### ### ### 0.0
1999-Dec-23 Thu ### ### 10.983 10.983 523,646 ### 23.7 23.7 0.8
1999-Dec-22 Wed ### 11.44 ### 11.26 ### ### 0.8
1999-Dec-21 Tue 11.175 11.175 ### ### 612,555 3,422,651 29.7 29.7 0.0
1999-Dec-20 Mon 11.45 11.48 ### 11.22 525,156 ### 20.5 20.5 ###
1999-Dec-17 Fri ### ### ### 11.45 74.2 74.2 0.8
1999-Dec-16 Thu ### 11.4 ### 11.259 ### ### 0.8
1999-Dec-15 Wed ### ### 10.86 10.989 ### ### 0.8
1999-Dec-14 Tue 10.8 ### 10.8 ### ### ### 0.0
1999-Dec-13 Mon ### 10.8 ### 10.8 77.2 77.2 ###
1999-Dec-10 Fri 10.8 ### ### 10.75 3,003,987 0 34.1 34.1 0.8
1999-Dec-09 Thu ### 11.27 10.8 ### ### ### 0.0
1999-Dec-08 Wed ### ### ### ### ### ### 0.0
1999-Dec-07 Tue ### ### 11.45 ### 38.6 38.6 0.0
1999-Dec-06 Mon 11.952 11.952 11.55 11.658 ### ### 0.8
1999-Dec-03 Fri 11.657 ### ### 11.84 81.8 81.8 0.8
1999-Dec-02 Thu 11.385 ### 11.385 11.51 75.7 75.7 0.8
1999-Dec-01 Wed ### 11.4 ### ### 526,357 ### ### ### 0.0
1999-Nov-30 Tue ### 11.21 ### 11.2 76.5 76.5 0.8
1999-Nov-29 Mon 11.47 11.47 11.2 11.28 ### ### 0.8
1999-Nov-26 Fri ### ### 11.43 ### ### ### 0.0
1999-Nov-25 Thu 11.58 11.7 11.55 ### 67.6 67.6 0.0
1999-Nov-24 Wed 11.4 11.54 11.4 11.5 844,554 ### ### ### ###
1999-Nov-23 Tue 11.55 11.56 ### 11.5 1,605,250 9,278,345 ### ### ###
1999-Nov-22 Mon 11.57 ### 11.45 11.48 ### ### 0.8
1999-Nov-19 Fri ### 11.7 ### 11.55 ### ### 0.8
1999-Nov-18 Thu 11.25 11.4 ### ### 75.7 75.7 0.0
1999-Nov-17 Wed 11.226 ### ### ### 1,082,683 0 21.8 21.8 0.0
1999-Nov-16 Tue ### 11.48 ### ### ### ### 0.0
1999-Nov-15 Mon ### ### ### 11.23 4,562,621 0 ### ### 0.8
1999-Nov-12 Fri ### ### 10.88 ### 70.4 70.4 0.0
1999-Nov-11 Thu ### ### ### 10.829 ### ### ###
1999-Nov-10 Wed 10.375 10.45 ### 10.45 1,505,020 7,863,729 ### ### ###
1999-Nov-09 Tue ### 10.25 ### ### 948,524 4,861,185 ### ### 0.0
1999-Nov-08 Mon ### ### 9.89 ### ### ### 0.0
1999-Nov-05 Fri ### ### 9.89 ### ### ### 0.0
1999-Nov-04 Thu ### ### ### 9.8 84.9 84.9 0.7
1999-Nov-03 Wed 9.55 ### 9.52 9.58 70.9 70.9 0.7
1999-Nov-02 Tue ### 9.55 9.29 9.55 968,950 ### ### ### 0.7
1999-Nov-01 Mon 9.55 9.55 ### ### 1,535,742 ### ### ### 0.0
1999-Oct-29 Fri ### ### ### 9.45 2,443,177 0 ### ### 0.7
1999-Oct-28 Thu 9.8 9.81 9.59 9.626 14.8 14.8 0.7
1999-Oct-27 Wed 9.78 9.8 ### 9.743 30.1 30.1 0.7
1999-Oct-26 Tue 9.756 9.8 ### 9.76 71.8 71.8 0.7
1999-Oct-25 Mon ### ### 9.78 9.84 22.7 22.7 0.7
1999-Oct-22 Fri 9.73 ### 9.7 ### 84.5 84.5 0.0
1999-Oct-21 Thu ### ### ### 9.72 15.4 15.4 0.7
1999-Oct-20 Wed 9.789 ### 9.78 9.85 961,851 4,703,451 68.8 68.8 ###
1999-Oct-19 Tue 10.153 10.153 9.75 9.78 916,524 9,120,788 10.2 10.2 0.7
1999-Oct-18 Mon ### 10.22 ### ### 1,264,089 ### ### ### 0.0
1999-Oct-15 Fri ### 10.25 ### ### 1,542,683 7,906,250 76.0 76.0 0.0
1999-Oct-14 Thu ### 10.22 ### 10.2 80.4 80.4 0.7
1999-Oct-13 Wed ### ### ### ### 69.4 69.4 0.0
1999-Oct-12 Tue ### ### ### ### 24.8 24.8 0.0
1999-Oct-11 Mon 9.85 ### 9.85 ### 1,473,671 7,257,829 ### ### 0.0
1999-Oct-08 Fri 10.085 ### ### ### ### ### 0.0
1999-Oct-07 Thu ### 10.45 ### ### 1,015,778 5,307,440 ### ### 0.0
1999-Oct-06 Wed 10.4 10.4 10.22 10.28 1,127,521 11,624,741 28.9 28.9 0.7
1999-Oct-05 Tue ### ### 10.28 10.373 17.6 17.6 ###
1999-Oct-04 Mon 10.8 10.8 10.55 10.55 ### ### ###
1999-Oct-01 Fri ### ### ### 10.82 79.2 79.2 0.8
1999-Sep-30 Thu 10.5 10.79 10.5 ### 2,698,079 28,721,050 77.9 77.9 0.0
1999-Sep-29 Wed 10.545 10.72 10.48 ### ### ### 0.0
1999-Sep-28 Tue ### ### 10.56 10.57 1,730,353 ### 15.2 15.2 0.8
1999-Sep-27 Mon ### 11.2 ### ### 20.4 20.4 0.0
1999-Sep-24 Fri ### ### ### ### 3,597,788 0 21.2 21.2 0.0
1999-Sep-23 Thu ### ### ### ### 916,089 0 ### ### 0.0
1999-Sep-22 Wed ### ### 10.87 ### 74.9 74.9 0.0
1999-Sep-21 Tue 10.986 ### ### ### ### ### 0.0
1999-Sep-20 Mon 11.22 11.22 ### ### 785,356 4,405,847 37.3 37.3 0.0
1999-Sep-17 Fri 11.2 ### ### 11.22 ### ### ###
1999-Sep-16 Thu 11.356 ### ### ### 1,199,042 0 ### ### 0.0
1999-Sep-15 Wed 11.55 11.55 11.26 ### 1,173,850 13,387,759 19.2 19.2 0.0
1999-Sep-14 Tue 11.541 11.7 11.541 ### 1,874,941 21,787,751 73.1 73.1 0.0
1999-Sep-13 Mon 11.426 11.59 11.4 ### 75.8 75.8 0.0
1999-Sep-10 Fri ### ### 11.42 11.42 3,461,072 19,762,721 ### ### 0.8
1999-Sep-09 Thu ### 11.47 ### ### ### ### 0.0
1999-Sep-08 Wed ### 11.2 ### 11.083 29.5 29.5 ###
1999-Sep-07 Tue ### ### ### ### 76.7 76.7 0.0
1999-Sep-06 Mon ### 11.25 ### ### ### ### 0.0
1999-Sep-03 Fri ### ### ### ### 10.2 10.2 0.0
1999-Sep-02 Thu 11.43 11.5 ### ### 29.7 29.7 0.0
1999-Sep-01 Wed ### 11.44 ### 11.4 ### ### 0.8
1999-Aug-31 Tue ### ### ### 10.955 33.8 33.8 0.8
1999-Aug-30 Mon ### ### 10.84 ### ### ### 0.0
1999-Aug-27 Fri 11.284 11.41 11.25 11.326 1,203,970 13,640,980 ### ### ###
1999-Aug-26 Thu ### 11.45 ### 11.45 685,754 3,925,941 ### ### 0.8
1999-Aug-25 Wed 11.4 11.55 11.25 11.28 24.7 24.7 0.8
1999-Aug-24 Tue 11.545 ### 11.45 11.51 1,041,456 ### ### ### 0.8
1999-Aug-23 Mon ### ### ### 11.53 ### ### ###
1999-Aug-20 Fri ### 11.47 ### ### 1,240,785 ### ### ### 0.0
1999-Aug-19 Thu ### 11.7 11.42 11.427 1,814,781 ### ### ### ###
1999-Aug-18 Wed ### ### 11.78 11.78 1,006,982 5,931,123 17.7 17.7 ###
1999-Aug-17 Tue 11.988 11.988 ### ### 1,258,071 7,540,877 ### ### 0.0
1999-Aug-16 Mon 11.941 12.2 11.941 12.2 1,599,676 19,308,889 84.0 84.0 ###
1999-Aug-13 Fri ### ### ### ### 96.2 96.2 0.0
1999-Aug-12 Thu ### ### ### 11.47 91.5 91.5 ###
1999-Aug-11 Wed ### ### ### 11.027 83.2 83.2 0.8
1999-Aug-10 Tue ### ### ### ### 1,147,275 0 ### ### 0.0
1999-Aug-09 Mon ### ### ### ### 79.2 79.2 0.0
1999-Aug-06 Fri ### ### ### ### 37.5 37.5 0.0
1999-Aug-05 Thu ### ### ### ### ### ### 0.0
1999-Aug-04 Wed ### ### ### ### 2,468,371 0 ### ### 0.0
1999-Aug-03 Tue ### ### 10.83 ### 1,669,227 ### ### ### 0.0
1999-Aug-02 Mon 10.945 ### 10.7 10.88 748,685 ### ### ### 0.8
1999-Jul-30 Fri ### ### ### 11.044 ### ### 0.8
1999-Jul-29 Thu ### 11.2 ### ### 76.2 76.2 0.0
1999-Jul-28 Wed 11.048 ### ### ### ### ### 0.0
1999-Jul-27 Tue ### ### 10.86 ### ### ### 0.0
1999-Jul-26 Mon ### ### 10.82 ### 23.3 23.3 0.0
1999-Jul-23 Fri ### ### ### ### 1,203,785 0 26.1 26.1 0.0
1999-Jul-22 Thu ### ### ### ### 8.7 8.7 0.0
1999-Jul-21 Wed ### ### 11.42 11.5 ### ### ###
1999-Jul-20 Tue 11.8 ### 11.73 11.82 ### ### 0.8
1999-Jul-19 Mon ### 11.85 11.55 11.8 571,685 ### ### ### 0.8
1999-Jul-16 Fri ### ### ### ### ### ### 0.0
1999-Jul-15 Thu ### ### 11.82 ### 4,291,153 ### 68.8 68.8 0.0
1999-Jul-14 Wed ### ### ### 12.25 ### ### 0.9
1999-Jul-13 Tue ### 12.2 11.88 ### 3,137,189 37,771,755 ### ### 0.0
1999-Jul-12 Mon ### ### ### ### 1,595,255 0 ### ### 0.0
1999-Jul-09 Fri 11.5 11.71 11.5 11.7 83.9 83.9 0.8
1999-Jul-08 Thu ### ### ### 11.58 2,115,785 0 ### ### 0.8
1999-Jul-07 Wed 11.2 11.42 11.2 ### 1,038,086 11,740,752 80.8 80.8 0.0
1999-Jul-06 Tue 11.341 ### 11.24 ### 2,157,348 ### 73.0 73.0 0.0
1999-Jul-05 Mon 10.81 11.4 10.81 11.25 89.1 89.1 ###
1999-Jul-02 Fri 10.42 10.8 10.42 10.74 2,069,927 21,961,925 84.8 84.8 0.8
1999-Jul-01 Thu 10.355 10.5 10.25 ### ### ### 0.0
1999-Jun-30 Wed 10.2 10.28 ### 10.23 1,380,625 ### 69.2 69.2 ###
1999-Jun-29 Tue 10.5 10.5 ### ### 12.8 12.8 0.0
1999-Jun-28 Mon 10.5 10.55 10.4 10.44 ### ### 0.7
1999-Jun-25 Fri 10.5 10.5 ### 10.44 4,179,144 ### 28.1 28.1 0.7
1999-Jun-24 Thu ### ### 10.5 10.56 2,972,829 15,607,352 ### ### 0.8
1999-Jun-23 Wed 10.2 ### 10.2 10.53 90.1 90.1 0.8
1999-Jun-22 Tue ### 10.4 10.28 ### 71.3 71.3 0.0
1999-Jun-21 Mon ### ### ### ### ### ### 0.0
1999-Jun-18 Fri 10.7 10.74 10.57 ### 1,990,280 ### ### ### 0.0
1999-Jun-17 Thu 10.75 10.77 10.51 ### ### ### 0.0
1999-Jun-16 Wed ### ### 10.7 10.77 ### ### ###
1999-Jun-15 Tue 10.84 ### 10.84 ### ### ### 0.0
1999-Jun-11 Fri ### ### 10.78 10.925 ### ### ###
1999-Jun-10 Thu 10.924 ### 10.83 10.85 29.0 29.0 0.8
1999-Jun-09 Wed ### 10.89 ### 10.87 789,858 4,300,776 86.5 86.5 ###
1999-Jun-08 Tue ### ### ### ### 1,308,420 0 ### ### 0.0
1999-Jun-07 Mon 10.25 10.56 10.25 10.45 ### ### ###
1999-Jun-04 Fri ### 10.26 ### 10.24 351,244 1,801,881 71.8 71.8 ###
1999-Jun-03 Thu 10.048 10.27 ### 10.21 384,171 ### ### ### ###
1999-Jun-02 Wed ### ### ### ### ### ### 0.0
1999-Jun-01 Tue 9.75 10.28 ### 10.2 884,845 ### 93.8 93.8 0.7
1999-May-31 Mon 9.56 9.86 9.45 9.75 ### ### ###
1999-May-28 Fri ### ### 9.51 9.55 ### ### 0.7
1999-May-27 Thu 9.75 9.81 ### 9.76 1,091,673 5,354,656 ### ### 0.7
1999-May-26 Wed 9.76 9.79 ### ### 28.8 28.8 0.0
1999-May-25 Tue 9.8 9.85 9.75 9.78 1,997,024 ### ### ### 0.7
1999-May-24 Mon 9.75 ### 9.7 ### ### ### 0.0
1999-May-21 Fri ### ### ### 9.75 1,663,184 0 15.8 15.8 ###
1999-May-20 Thu 10.286 10.48 ### ### 1,415,455 7,416,984 ### ### 0.0
1999-May-19 Wed ### 10.55 ### 10.52 78.6 78.6 ###
1999-May-18 Tue 10.556 ### 10.45 ### 450,150 ### ### ### 0.0
1999-May-17 Mon ### 10.58 ### 10.5 ### ### 0.8
1999-May-14 Fri ### ### ### 10.48 1,199,254 0 89.8 89.8 0.7
1999-May-13 Thu ### ### ### ### 68.3 68.3 0.0
1999-May-12 Wed ### ### ### ### 944,686 0 ### ### 0.0
1999-May-11 Tue ### ### 9.8 10.082 728,171 ### ### ### ###
1999-May-10 Mon 9.982 ### ### ### ### ### 0.0
1999-May-07 Fri ### ### 9.85 10.121 ### ### 0.7
1999-May-06 Thu 10.559 10.559 ### 10.253 12.6 12.6 0.7
1999-May-05 Wed ### 10.7 ### 10.56 971,940 5,199,879 31.3 31.3 0.8
1999-May-04 Tue ### 10.75 ### ### ### ### 0.0
1999-May-03 Mon ### 10.53 10.25 10.45 ### ### ###
1999-Apr-30 Fri 10.156 ### ### ### 1,683,048 0 ### ### 0.0
1999-Apr-29 Thu ### ### ### ### 5,279,741 0 77.6 77.6 0.0
1999-Apr-28 Wed 9.958 ### ### ### 42.0 42.0 0.0
1999-Apr-27 Tue ### ### 9.82 ### 657,054 ### 32.1 32.1 0.0
1999-Apr-26 Mon 9.75 ### 9.75 ### ### ### 0.0
1999-Apr-23 Fri ### ### 9.7 9.81 695,585 3,373,587 24.5 24.5 ###
1999-Apr-22 Thu ### ### ### 9.85 2,098,282 0 ### ### ###
1999-Apr-21 Wed ### ### ### 9.7 ### ### 0.7
1999-Apr-20 Tue 10.076 10.46 ### ### 1,381,274 ### 32.6 32.6 0.0
1999-Apr-19 Mon 9.84 ### 9.84 ### 84.0 84.0 0.0
1999-Apr-16 Fri ### 9.85 ### ### ### ### 0.0
1999-Apr-15 Thu 9.2 ### ### 9.5 1,192,545 0 87.3 87.3 0.7
1999-Apr-14 Wed 9.53 9.53 ### 9.225 ### ### 0.7
1999-Apr-13 Tue 9.356 9.53 9.356 9.53 935,746 8,836,249 ### ### ###
1999-Apr-12 Mon ### 9.47 ### 9.4 34.1 34.1 ###
1999-Apr-09 Fri 9.4 9.45 ### 9.42 1,128,474 ### 69.3 69.3 0.7
1999-Apr-08 Thu 9.4 9.42 9.29 ### 1,502,748 ### ### ### 0.0
1999-Apr-07 Wed ### ### 9.41 9.41 1,874,554 8,819,776 ### ### 0.7
1999-Apr-06 Tue 9.5 ### 9.47 ### 1,089,482 ### 78.8 78.8 0.0
1999-Apr-01 Thu 9.5 9.5 ### ### 356,784 1,694,724 ### ### 0.0
1999-Mar-31 Wed 9.74 9.75 9.5 9.541 1,680,442 16,174,254 16.6 16.6 ###
1999-Mar-30 Tue 9.75 9.78 9.7 9.75 2,132,376 20,769,342 ### ### ###
1999-Mar-29 Mon 9.549 9.72 9.549 9.627 ### ### 0.7
1999-Mar-26 Fri ### 9.57 ### ### 6,455,783 30,890,921 ### ### 0.0
1999-Mar-25 Thu 9 9.24 9 9.2 1,816,243 ### ### ### 0.7
1999-Mar-24 Wed 9 ### ### ### 1,196,649 0 33.8 33.8 0.0
1999-Mar-23 Tue 9.257 ### ### ### 22.5 22.5 0.0
1999-Mar-22 Mon ### 9.2 ### 9.2 3,489,856 ### 83.9 83.9 0.7
1999-Mar-19 Fri 9 ### 9 ### 75.1 75.1 0.0
1999-Mar-18 Thu 8.877 ### 8.877 ### 1,569,151 6,964,676 ### ### 0.0
1999-Mar-17 Wed ### ### 8.72 8.83 1,667,329 7,269,554 22.2 22.2 ###
1999-Mar-16 Tue ### ### ### ### 1,899,479 0 35.7 35.7 0.0
1999-Mar-15 Mon 8.85 ### 8.85 ### ### ### 0.0
1999-Mar-12 Fri 8.85 ### 8.8 8.85 3,496,847 15,386,126 ### ### 0.6
1999-Mar-11 Thu 8.5 8.88 ### 8.855 3,883,057 17,240,773 92.8 92.8 0.6
1999-Mar-10 Wed ### ### ### ### ### ### 0.0
1999-Mar-09 Tue 8.41 8.45 ### ### 10.8 10.8 0.0
1999-Mar-08 Mon ### 8.46 ### 8.41 1,130,745 4,783,051 82.7 82.7 ###
1999-Mar-05 Fri ### 8.25 ### 8.25 1,007,785 ### ### ### ###
1999-Mar-04 Thu ### ### ### ### 1,180,653 0 26.4 26.4 0.0
1999-Mar-03 Wed ### ### ### ### 76.4 76.4 0.0
1999-Mar-02 Tue ### ### ### 8 18.3 18.3 ###
1999-Mar-01 Mon 7.872 ### 7.87 ### 92.0 92.0 0.0
1999-Feb-26 Fri 7.78 7.87 7.72 7.87 ### ### 0.6
1999-Feb-25 Thu ### ### 7.71 7.77 ### ### 0.6
1999-Feb-24 Wed ### ### ### ### ### ### 0.0
1999-Feb-23 Tue ### ### 8 ### 17.9 17.9 0.0
1999-Feb-22 Mon ### ### ### ### 84.9 84.9 0.0
1999-Feb-19 Fri ### ### 7.82 7.88 793,178 3,101,325 24.6 24.6 0.6
1999-Feb-18 Thu 7.45 7.83 7.45 7.8 94.1 94.1 0.6
1999-Feb-17 Wed ### 7.5 ### 7.45 1,245,488 4,670,580 81.0 81.0 0.5
1999-Feb-16 Tue ### 7.43 ### ### 884,189 ### ### ### 0.0
1999-Feb-15 Mon 7.28 ### 7.25 ### 592,558 2,148,022 ### ### 0.0
1999-Feb-12 Fri ### ### 7.26 7.26 25.5 25.5 0.5
1999-Feb-11 Thu ### ### 7.24 7.25 26.0 26.0 0.5
1999-Feb-10 Wed 7.282 ### 7.23 7.26 ### ### 0.5
1999-Feb-09 Tue 7.27 ### 7.23 ### ### ### 0.0
1999-Feb-08 Mon 7.25 ### 7.25 7.27 73.7 73.7 ###
1999-Feb-05 Fri 7.325 ### 7.23 7.23 23.6 23.6 ###
1999-Feb-04 Thu 7.4 7.46 ### ### 1,559,786 ### 22.9 22.9 0.0
1999-Feb-03 Wed 7.275 7.4 7.27 ### 543,581 ### 82.3 82.3 0.0
1999-Feb-02 Tue 7.22 7.29 7.21 7.277 596,629 ### ### ### ###
1999-Feb-01 Mon 7.22 ### 7.2 7.23 74.4 74.4 ###
1999-Jan-29 Fri ### 7.22 ### ### 76.6 76.6 0.0
1999-Jan-28 Thu ### ### ### ### 23.5 23.5 0.0
1999-Jan-27 Wed 7.22 7.28 ### ### 22.0 22.0 0.0
1999-Jan-25 Mon 7.26 7.29 ### 7.2 25.4 25.4 0.5
1999-Jan-22 Fri 7.4 7.4 7.23 7.27 1,094,145 8,003,670 14.6 14.6 ###
1999-Jan-21 Thu ### 7.47 ### ### 29.5 29.5 0.0
1999-Jan-20 Wed 7.52 7.55 7.45 7.45 ### ### 0.5
1999-Jan-19 Tue ### ### 7.52 7.52 1,193,383 4,487,120 15.5 15.5 0.5
1999-Jan-18 Mon 7.658 ### 7.58 7.59 25.5 25.5 0.5
1999-Jan-15 Fri 7.48 ### 7.45 ### 1,544,977 ### 78.6 78.6 0.0
1999-Jan-14 Thu 7.5 7.52 ### 7.51 76.3 76.3 ###
1999-Jan-13 Wed ### 7.55 7.4 7.53 85.0 85.0 0.5
1999-Jan-12 Tue ### 7.46 ### 7.46 3,023,255 11,276,741 ### ### 0.5
1999-Jan-11 Mon 7.443 7.443 7.29 7.29 ### ### ###
1999-Jan-08 Fri 7.48 7.48 ### 7.41 1,633,588 ### 24.7 24.7 ###
1999-Jan-07 Thu ### 7.48 ### 7.45 ### ### 0.5
1999-Jan-06 Wed 7.22 7.24 ### 7.23 ### ### ###
1999-Jan-05 Tue ### ### ### ### ### ### 0.0
1999-Jan-04 Mon ### ### 7.24 7.244 ### ### 0.5
1998-Dec-31 Thu ### ### 7.2 ### 397,885 1,432,386 14.4 14.4 0.0
1998-Dec-30 Wed ### ### ### ### 80.6 80.6 0.0
1998-Dec-29 Tue ### ### ### 7.125 80.6 80.6 0.5
1998-Dec-24 Thu ### ### 7 7 404,786 1,416,751 21.5 21.5 0.5
1998-Dec-23 Wed ### ### ### 7 840,753 0 23.3 23.3 0.5
1998-Dec-22 Tue ### ### ### ### 16.7 16.7 0.0
1998-Dec-21 Mon ### ### ### ### 1,009,174 0 ### ### 0.0
1998-Dec-18 Fri 7.184 7.2 ### ### 25.5 25.5 0.0
1998-Dec-17 Thu 7.55 7.56 ### ### ### ### 0.0
1998-Dec-16 Wed ### ### 6.86 ### 1,236,253 4,240,347 93.9 93.9 0.0
1998-Dec-15 Tue ### ### 6.75 6.8 ### ### 0.5
1998-Dec-14 Mon ### ### 6.82 ### 3,159,451 10,773,727 ### ### 0.0
1998-Dec-11 Fri ### ### ### ### 2,383,980 0 ### ### 0.0
1998-Dec-10 Thu ### ### 7.41 7.42 ### ### 0.5
1998-Dec-09 Wed 7.86 7.86 7.7 7.71 16.5 16.5 ###
1998-Dec-08 Tue ### ### ### ### 1,811,228 0 ### ### 0.0
1998-Dec-07 Mon 7.771 ### 7.7 7.85 1,142,076 ### 81.1 81.1 ###
1998-Dec-04 Fri ### 7.89 ### 7.78 1,998,275 ### ### ### 0.6
1998-Dec-03 Thu 7.85 7.85 ### ### 13.3 13.3 0.0
1998-Dec-02 Wed ### ### 7.88 ### 15.7 15.7 0.0
1998-Dec-01 Tue ### ### ### 8 1,277,489 0 ### ### ###
1998-Nov-30 Mon 8.2 8.23 ### ### 22.1 22.1 0.0
1998-Nov-27 Fri 8.4 8.4 ### 8.25 13.5 13.5 ###
1998-Nov-26 Thu ### 8.45 8.2 ### 29.5 29.5 0.0
1998-Nov-25 Wed 8.48 8.48 8.29 ### ### ### 0.0
1998-Nov-24 Tue 8.51 8.51 8.46 8.47 26.8 26.8 ###
1998-Nov-23 Mon 8.44 8.55 8.4 8.48 71.8 71.8 0.6
1998-Nov-20 Fri 8.4 8.4 ### 8.4 589,873 ### 70.7 70.7 ###
1998-Nov-19 Thu ### 8.44 ### ### 884,676 ### ### ### 0.0
1998-Nov-18 Wed ### ### 8.2 ### ### ### 0.0
1998-Nov-17 Tue 8.55 8.55 ### ### 1,270,925 ### 14.4 14.4 0.0
1998-Nov-16 Mon 8.7 8.76 ### ### ### ### 0.0
1998-Nov-13 Fri ### 8.76 ### ### 524,342 ### ### ### 0.0
1998-Nov-12 Thu 8.74 8.74 ### ### 1,378,487 6,023,988 21.0 21.0 0.0
1998-Nov-11 Wed 8.747 8.8 8.52 8.76 1,615,945 13,994,083 68.1 68.1 0.6
1998-Nov-10 Tue 8.8 8.8 8.7 8.72 899,876 ### ### ### 0.6
1998-Nov-09 Mon ### ### 8.83 8.83 1,277,147 ### 28.9 28.9 ###
1998-Nov-06 Fri ### 8.81 8.55 8.81 882,058 ### ### ### ###
1998-Nov-05 Thu 8.42 8.55 ### 8.55 ### ### ###
1998-Nov-04 Wed 8.342 8.41 8.28 ### 74.3 74.3 0.0
1998-Nov-03 Tue 8.53 8.58 ### ### 10.4 10.4 0.0
1998-Nov-02 Mon ### ### ### 8.54 73.0 73.0 ###
1998-Oct-30 Fri 8.554 8.7 8.42 8.455 14.8 14.8 ###
1998-Oct-29 Thu 8.624 ### 8.46 8.53 1,221,825 ### ### ### ###
1998-Oct-28 Wed 8.57 ### 8.52 ### ### ### 0.0
1998-Oct-27 Tue 8.52 ### 8.5 8.58 76.6 76.6 0.6
1998-Oct-26 Mon 8.54 ### 8.48 8.52 900,042 3,816,178 22.2 22.2 0.6
1998-Oct-23 Fri 8.74 8.74 8.48 8.5 2,911,386 ### ### ### 0.6
1998-Oct-22 Thu 8.89 8.89 8.72 8.74 ### ### 0.6
1998-Oct-21 Wed ### ### 8.84 8.89 ### ### ###
1998-Oct-20 Tue 8.87 ### 8.85 ### 79.9 79.9 0.0
1998-Oct-19 Mon 9 ### ### ### ### ### 0.0
1998-Oct-16 Fri 9.129 ### ### ### ### ### 0.0
1998-Oct-15 Thu ### ### 8.85 ### 1,931,623 ### 79.3 79.3 0.0
1998-Oct-14 Wed 8.989 ### ### ### 30.9 30.9 0.0
1998-Oct-13 Tue ### ### ### ### 1,656,455 0 83.8 83.8 0.0
1998-Oct-12 Mon 9 9.2 9 ### 86.4 86.4 0.0
1998-Oct-09 Fri ### ### ### ### ### ### 0.0
1998-Oct-08 Thu 8.926 ### 8.78 8.941 1,740,943 ### 80.5 80.5 0.6
1998-Oct-07 Wed ### ### 8.8 ### 79.9 79.9 0.0
1998-Oct-06 Tue 8.7 8.88 8.7 8.82 1,707,526 15,009,153 85.1 85.1 ###
1998-Oct-05 Mon 8.742 8.8 ### 8.8 84.6 84.6 0.6
1998-Oct-02 Fri ### 8.75 ### ### 22.9 22.9 0.0
1998-Oct-01 Thu 8.82 8.89 8.75 8.87 ### ### ###
1998-Sep-30 Wed 8.82 ### 8.78 8.82 ### ### ###
1998-Sep-29 Tue 8.85 8.85 8.75 8.82 20.8 20.8 ###
1998-Sep-28 Mon 8.75 ### ### 8.85 ### ### 0.6
1998-Sep-25 Fri 8.8 8.86 8.75 8.8 2,601,623 ### 76.8 76.8 0.6
1998-Sep-24 Thu 9.088 ### 8.87 ### 15.8 15.8 0.0
1998-Sep-23 Wed 8.7 ### ### ### 2,049,271 0 ### ### 0.0
1998-Sep-22 Tue ### 8.72 ### 8.7 1,667,271 ### 79.4 79.4 ###
1998-Sep-21 Mon ### ### ### ### 1,290,080 0 87.2 87.2 0.0
1998-Sep-18 Fri ### 8.55 ### 8.51 84.2 84.2 0.6
1998-Sep-17 Thu 8.351 8.42 ### 8.4 ### ### ###
1998-Sep-16 Wed 8.4 8.4 8.25 ### ### ### 0.0
1998-Sep-15 Tue ### ### ### ### 1,110,356 0 ### ### 0.0
1998-Sep-14 Mon 8.047 8.2 8.047 ### 81.9 81.9 0.0
1998-Sep-11 Fri 8.041 8.041 ### ### 1,008,671 ### ### ### 0.0
1998-Sep-10 Thu ### ### ### ### ### ### 0.0
1998-Sep-09 Wed ### ### ### ### 2,019,488 0 ### ### 0.0
1998-Sep-08 Tue ### 8.21 ### ### ### ### 0.0
1998-Sep-07 Mon 7.8 ### 7.8 ### 1,135,426 ### 74.7 74.7 0.0
1998-Sep-04 Fri 7.86 7.87 7.72 7.74 13.5 13.5 0.6
1998-Sep-03 Thu 8 8 7.73 7.73 9.3 9.3 0.6
1998-Sep-02 Wed ### ### 7.89 ### 76.3 76.3 0.0
1998-Sep-01 Tue ### ### 7.51 7.85 1,996,670 ### 75.9 75.9 ###
1998-Aug-31 Mon 7.75 ### 7.7 ### ### ### 0.0
1998-Aug-28 Fri 7.5 7.8 7.5 7.76 2,258,652 17,278,687 86.1 86.1 0.6
1998-Aug-27 Thu 7.8 7.8 ### 7.776 1,088,977 ### ### ### 0.6
1998-Aug-26 Wed ### ### 7.76 7.82 1,355,929 ### 28.4 28.4 0.6
1998-Aug-25 Tue 8 ### 7.85 7.88 1,592,957 6,252,356 17.0 17.0 0.6
1998-Aug-24 Mon ### ### ### ### 2,128,441 0 ### ### 0.0
1998-Aug-21 Fri 8.154 8.2 ### 8.2 1,511,440 ### 75.5 75.5 0.6
1998-Aug-20 Thu ### 8.2 ### 8.2 ### ### 0.6
1998-Aug-19 Wed ### 8.2 ### ### 75.4 75.4 0.0
1998-Aug-18 Tue 7.85 ### 7.78 7.86 2,727,758 10,610,978 73.5 73.5 ###
1998-Aug-17 Mon ### ### 7.5 ### 12.1 12.1 0.0
1998-Aug-14 Fri ### 8 ### ### 97.3 97.3 0.0
1998-Aug-13 Thu ### ### 7.24 ### ### ### 0.0
1998-Aug-12 Wed 7.4 7.4 7.26 ### 1,629,821 11,946,587 ### ### 0.0
1998-Aug-11 Tue ### ### 7.4 7.42 1,521,240 5,628,588 ### ### 0.5
1998-Aug-10 Mon 7.55 ### 7.52 ### 1,118,341 ### 84.1 84.1 0.0
1998-Aug-07 Fri ### ### 7.52 7.52 830,889 3,124,142 ### ### 0.5
1998-Aug-06 Thu 7.75 7.75 7.5 7.58 ### ### ###
1998-Aug-05 Wed ### ### 7.42 ### ### ### 0.0
1998-Aug-04 Tue 7.75 7.84 ### 7.74 725,745 2,844,920 ### ### 0.6
1998-Aug-03 Mon ### 8 7.75 7.782 573,575 ### ### ### 0.6
1998-Jul-31 Fri 8 8 ### ### 1,519,728 ### 24.1 24.1 0.0
1998-Jul-30 Thu 7.88 ### 7.78 ### 900,140 3,501,544 76.0 76.0 0.0
1998-Jul-29 Wed ### ### 7.8 7.83 ### ### ###
1998-Jul-28 Tue 7.975 8 ### 8 ### ### ###
1998-Jul-27 Mon 8 8 7.86 7.87 23.7 23.7 0.6
1998-Jul-24 Fri ### 8 7.85 ### 2,283,954 ### ### ### 0.0
1998-Jul-23 Thu ### ### ### ### 2,504,547 0 ### ### 0.0
1998-Jul-22 Wed ### ### ### 8.055 1,587,688 0 13.2 13.2 0.6
1998-Jul-21 Tue ### 8.2 ### ### ### ### 0.0
1998-Jul-20 Mon 8.44 8.44 ### ### ### ### 0.0
1998-Jul-17 Fri 8.5 8.5 8.44 8.44 1,173,624 ### 28.0 28.0 0.6
1998-Jul-16 Thu 8.54 8.58 8.45 8.5 1,674,574 ### 19.6 19.6 0.6
1998-Jul-15 Wed 8.4 8.55 ### 8.5 87.7 87.7 0.6
1998-Jul-14 Tue ### ### 8 ### ### ### 0.0
1998-Jul-13 Mon ### ### ### 8 3,615,451 0 27.3 27.3 ###
1998-Jul-10 Fri 8.23 8.25 ### ### 956,550 ### ### ### 0.0
1998-Jul-09 Thu ### 8.42 8.2 8.25 25.7 25.7 ###
1998-Jul-08 Wed 8.44 8.45 8.27 8.27 2,777,627 ### ### ### ###
1998-Jul-07 Tue ### 8.52 ### 8.46 2,249,558 ### 80.5 80.5 0.6
1998-Jul-06 Mon ### 8.42 ### ### 1,294,472 5,449,727 71.2 71.2 0.0
1998-Jul-03 Fri 8.4 8.4 ### ### 1,137,884 ### 23.4 23.4 0.0
1998-Jul-02 Thu ### 8.42 8.27 8.4 2,045,746 17,071,750 ### ### ###
1998-Jul-01 Wed ### 8.22 ### ### 67.8 67.8 0.0
1998-Jun-30 Tue ### 8.2 ### ### 64.1 64.1 0.0
1998-Jun-29 Mon 8.071 8.21 8 ### ### ### 0.0
1998-Jun-26 Fri ### ### ### ### ### ### 0.0
1998-Jun-25 Thu ### ### ### ### ### ### 0.0
1998-Jun-24 Wed ### ### ### ### 12.5 12.5 0.0
1998-Jun-23 Tue 8.4 8.4 ### 8.2 921,751 3,871,354 16.2 16.2 0.6


<< Previous 1 2 3 4 5 6 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-22 03:02:20 thru 2024-05-22 03:02:21 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000