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 Sun 26-Mar-08 05:14:44 AM AEDT

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

(AMC) AMCOR PLC Daily Prices Page 4...

     Prev Section TOC    Company Info for AMC    Limits Next Section


Company Details for (AMC) AMCOR PLC

Listing Code AMC
Listing Name AMCOR PLC
GICS Sector Materials
ISIN Name AMCOR LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AMC4


Maximum Price date available .. Friday 6th March 2026
Latest price with VOLUME for AMC .. Friday 6th March 2026

AMC 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 3.74 3,520 0.0
MAX ### 71,537,428 95.2


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

1200 Days for (AMC) AMCOR PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2011-Sep-02 Fri ### 6.71 ### ### ### ### 0.0
2011-Sep-01 Thu 6.76 6.83 ### 6.72 ### ### 0.5
2011-Aug-31 Wed 6.56 6.72 6.51 6.7 5,628,283 ### 80.0 80.0 0.5
2011-Aug-30 Tue ### 6.7 6.55 ### ### ### 0.0
2011-Aug-29 Mon 6.58 ### 6.54 6.56 5,048,679 16,509,180 ### ### 0.5
2011-Aug-26 Fri ### 6.78 ### ### 8,840,449 29,969,122 70.4 70.4 0.0
2011-Aug-25 Thu 6.78 6.83 6.71 6.8 ### ### 0.5
2011-Aug-24 Wed ### ### ### 6.73 6,452,250 0 18.8 18.8 ###
2011-Aug-23 Tue 6.76 6.82 6.7 6.8 11,477,428 ### ### ### 0.5
2011-Aug-22 Mon 6.85 ### ### 6.7 7,528,979 0 ### ### 0.5
2011-Aug-19 Fri 6.45 ### 6.44 6.53 ### ### ###
2011-Aug-18 Thu ### ### 6.56 ### ### ### 0.0
2011-Aug-17 Wed ### 6.74 6.59 ### ### ### 0.0
2011-Aug-16 Tue 6.72 6.82 ### ### 34.5 34.5 0.0
2011-Aug-15 Mon ### ### 6.54 ### 63.7 63.7 0.0
2011-Aug-12 Fri 6.4 6.55 ### 6.47 72.6 72.6 0.5
2011-Aug-11 Thu 6.29 6.43 6.25 ### 64.2 64.2 0.0
2011-Aug-10 Wed 6.53 6.55 ### 6.49 29.8 29.8 ###
2011-Aug-09 Tue ### 6.4 5.87 ### 71.9 71.9 0.0
2011-Aug-08 Mon 6.27 6.4 6.24 6.25 5,750,658 36,344,158 ### ### ###
2011-Aug-05 Fri 6.4 6.53 ### 6.48 10,349,782 ### 82.6 82.6 0.5
2011-Aug-04 Thu 6.84 6.84 ### ### 5,648,985 19,319,528 26.6 26.6 0.0
2011-Aug-03 Wed ### ### 6.81 6.83 ### ### 0.5
2011-Aug-02 Tue ### ### ### ### 2,378,545 0 74.8 74.8 0.0
2011-Aug-01 Mon ### ### ### ### 2,011,389 0 ### ### 0.0
2011-Jul-29 Fri ### ### 7 ### 36.6 36.6 0.0
2011-Jul-28 Thu ### ### ### ### ### ### 0.0
2011-Jul-27 Wed ### 7.285 ### 7.2 3,941,723 14,357,726 ### ### 0.5
2011-Jul-26 Tue ### 7.22 ### ### 6,111,747 ### 75.3 75.3 0.0
2011-Jul-25 Mon ### ### ### ### 2,841,050 0 ### ### 0.0
2011-Jul-22 Fri ### 7.2 ### ### 59.6 59.6 0.0
2011-Jul-21 Thu ### ### ### ### 4,674,622 0 ### ### 0.0
2011-Jul-20 Wed ### 7.21 ### 7.21 ### ### ###
2011-Jul-19 Tue ### ### ### ### 2,530,386 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### 7 1,761,341 0 ### ### 0.5
2011-Jul-15 Fri ### ### ### ### ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 2,117,126 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 2,691,422 0 ### ### 0.0
2011-Jul-12 Tue ### ### 7 ### 44.3 44.3 0.0
2011-Jul-11 Mon ### ### ### ### 79.7 79.7 0.0
2011-Jul-08 Fri ### ### ### ### 1,717,325 0 ### ### 0.0
2011-Jul-07 Thu ### ### ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 22.0 22.0 0.0
2011-Jul-05 Tue 7.2 7.21 ### ### 1,518,620 5,474,625 ### ### 0.0
2011-Jul-04 Mon ### ### ### ### 1,519,471 0 ### ### 0.0
2011-Jul-01 Fri 7.21 7.22 ### ### 1,287,648 ### 18.8 18.8 0.0
2011-Jun-30 Thu ### 7.24 ### 7.2 ### ### 0.5
2011-Jun-29 Wed ### ### ### ### ### ### 0.0
2011-Jun-28 Tue ### ### ### ### 4,269,783 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 44.5 44.5 0.0
2011-Jun-24 Fri ### ### ### ### 30.5 30.5 0.0
2011-Jun-23 Thu ### ### ### ### 31.3 31.3 0.0
2011-Jun-22 Wed ### ### ### ### 3,483,046 0 ### ### 0.0
2011-Jun-21 Tue ### ### ### ### ### ### 0.0
2011-Jun-20 Mon ### ### ### ### 2,345,384 0 ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 77.4 77.4 0.0
2011-Jun-16 Thu 6.86 ### 6.85 ### ### ### 0.0
2011-Jun-15 Wed ### ### ### ### ### ### 0.0
2011-Jun-14 Tue ### 7.22 ### ### 3,364,671 ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 26.8 26.8 0.0
2011-Jun-09 Thu ### ### ### ### 3,390,379 0 ### ### 0.0
2011-Jun-08 Wed ### ### ### ### 4,481,881 0 ### ### 0.0
2011-Jun-07 Tue ### ### 6.89 ### 77.2 77.2 0.0
2011-Jun-06 Mon ### ### 7 ### ### ### 0.0
2011-Jun-03 Fri ### ### ### ### 81.3 81.3 0.0
2011-Jun-02 Thu ### ### ### ### 4,074,520 0 ### ### 0.0
2011-Jun-01 Wed 7.25 ### 7.23 7.26 4,328,325 ### 74.9 74.9 0.5
2011-May-31 Tue 7.21 7.24 ### 7.23 62.5 62.5 ###
2011-May-30 Mon ### 7.21 ### ### 2,596,182 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 3,620,178 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### ### ### 0.0
2011-May-25 Wed ### ### ### ### ### ### 0.0
2011-May-24 Tue ### ### ### ### 5,009,285 0 ### ### 0.0
2011-May-23 Mon ### ### ### 7 2,842,145 0 ### ### 0.5
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu ### ### ### ### ### ### 0.0
2011-May-18 Wed ### ### ### ### 3,259,341 0 28.0 28.0 0.0
2011-May-17 Tue 6.84 ### 6.82 ### 3,306,321 11,274,554 ### ### 0.0
2011-May-16 Mon 6.76 6.87 6.75 6.8 82.6 82.6 0.5
2011-May-13 Fri 6.89 ### 6.83 6.89 ### ### 0.5
2011-May-12 Thu ### ### 6.89 ### 32.5 32.5 0.0
2011-May-11 Wed ### ### ### ### 68.8 68.8 0.0
2011-May-10 Tue ### ### ### ### 3,398,857 0 ### ### 0.0
2011-May-09 Mon ### ### ### ### 3,358,720 0 28.1 28.1 0.0
2011-May-06 Fri ### ### ### 7 4,833,985 0 ### ### 0.5
2011-May-05 Thu ### ### 7 ### 66.6 66.6 0.0
2011-May-04 Wed ### ### 7 ### ### ### 0.0
2011-May-03 Tue ### ### ### ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 2,791,847 0 ### ### 0.0
2011-Apr-29 Fri ### ### ### 7 9,445,588 0 43.6 43.6 0.5
2011-Apr-28 Thu ### ### ### ### 3,996,341 0 42.8 42.8 0.0
2011-Apr-27 Wed ### ### ### ### 39.7 39.7 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed ### ### 7 ### 4,698,921 16,446,223 ### ### 0.0
2011-Apr-19 Tue ### ### ### ### 7,969,286 0 80.7 80.7 0.0
2011-Apr-18 Mon ### ### ### ### 7,027,786 0 ### ### 0.0
2011-Apr-15 Fri ### 7.2 ### ### 32.3 32.3 0.0
2011-Apr-14 Thu 7.23 7.25 ### ### ### ### 0.0
2011-Apr-13 Wed ### ### 7.26 7.27 5,990,344 21,744,948 26.3 26.3 ###
2011-Apr-12 Tue ### ### 7.27 7.27 ### ### ###
2011-Apr-11 Mon ### ### ### ### 70.9 70.9 0.0
2011-Apr-08 Fri ### 7.41 ### ### ### ### 0.0
2011-Apr-07 Thu ### 7.43 ### ### 75.4 75.4 0.0
2011-Apr-06 Wed 7.25 ### 7.22 7.27 3,564,456 12,867,686 ### ### ###
2011-Apr-05 Tue 7.23 7.26 ### 7.25 3,237,328 ### 69.3 69.3 0.5
2011-Apr-04 Mon ### ### ### 7.22 2,663,175 0 24.5 24.5 0.5
2011-Apr-01 Fri ### 7.29 ### 7.27 80.6 80.6 ###
2011-Mar-31 Thu ### ### ### ### 6,412,655 0 ### ### 0.0
2011-Mar-30 Wed ### 7.085 ### ### 65.6 65.6 0.0
2011-Mar-29 Tue ### ### 7 ### ### ### 0.0
2011-Mar-28 Mon ### ### ### 7 2,654,387 0 ### ### 0.5
2011-Mar-25 Fri 7 ### 6.89 ### 4,664,549 16,069,371 ### ### 0.0
2011-Mar-24 Thu ### 7 ### ### 26.9 26.9 0.0
2011-Mar-23 Wed ### ### ### ### 70.5 70.5 0.0
2011-Mar-22 Tue ### ### ### 7 72.2 72.2 0.5
2011-Mar-21 Mon ### ### ### ### ### ### 0.0
2011-Mar-18 Fri 6.8 7 6.73 ### 69.7 69.7 0.0
2011-Mar-17 Thu 6.75 6.81 ### 6.77 8,123,078 27,659,080 ### ### ###
2011-Mar-16 Wed 6.77 6.81 ### 6.75 6,271,387 21,354,072 ### ### 0.5
2011-Mar-15 Tue 6.81 6.83 6.57 6.7 4,157,742 27,856,871 ### ### 0.5
2011-Mar-14 Mon 6.82 6.87 6.76 6.81 ### ### ###
2011-Mar-11 Fri ### ### 6.84 6.87 ### ### ###
2011-Mar-10 Thu ### ### ### ### 6,415,587 0 ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 33.4 33.4 0.0
2011-Mar-08 Tue ### ### ### ### 80.5 80.5 0.0
2011-Mar-07 Mon ### ### ### ### 36.2 36.2 0.0
2011-Mar-04 Fri ### ### ### ### ### ### 0.0
2011-Mar-03 Thu 7 ### ### ### 2,412,749 0 ### ### 0.0
2011-Mar-02 Wed ### ### 6.88 ### 4,153,254 ### 70.6 70.6 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### 6.84 ### ### ### 0.0
2011-Feb-25 Fri ### ### ### ### ### ### 0.0
2011-Feb-24 Thu ### ### ### ### 32.0 32.0 0.0
2011-Feb-23 Wed 7 ### 7 ### 9,335,051 32,672,678 ### ### 0.0
2011-Feb-22 Tue ### ### ### ### 88.7 88.7 0.0
2011-Feb-21 Mon 6.77 ### 6.77 6.85 84.5 84.5 ###
2011-Feb-18 Fri ### 6.82 ### 6.72 2,681,425 9,143,659 75.5 75.5 0.5
2011-Feb-17 Thu 6.71 6.71 ### ### ### ### 0.0
2011-Feb-16 Wed 6.7 6.77 ### 6.71 ### ### ###
2011-Feb-15 Tue 6.72 6.74 ### ### ### ### 0.0
2011-Feb-14 Mon ### 6.76 ### 6.75 ### ### 0.5
2011-Feb-11 Fri 6.58 6.7 6.56 ### 3,858,588 ### ### ### 0.0
2011-Feb-10 Thu ### ### 6.58 ### 26.8 26.8 0.0
2011-Feb-09 Wed ### ### ### ### 37.8 37.8 0.0
2011-Feb-08 Tue 6.77 6.78 ### ### 3,627,846 ### ### ### 0.0
2011-Feb-07 Mon 6.75 6.77 ### 6.71 31.8 31.8 ###
2011-Feb-04 Fri 6.73 6.76 6.71 6.74 3,674,549 24,748,087 ### ### ###
2011-Feb-03 Thu 6.76 6.79 6.72 6.72 ### ### 0.5
2011-Feb-02 Wed ### ### 6.77 6.79 ### ### 0.5
2011-Feb-01 Tue 6.83 ### 6.81 6.83 2,299,921 ### 67.3 67.3 0.5
2011-Jan-31 Mon 6.87 ### 6.86 6.88 3,348,985 ### 69.9 69.9 ###
2011-Jan-28 Fri 6.89 ### 6.87 ### 88.4 88.4 0.0
2011-Jan-27 Thu 6.83 6.87 6.82 6.85 3,228,183 ### ### ### ###
2011-Jan-25 Tue ### ### 6.82 6.84 ### ### 0.5
2011-Jan-24 Mon 6.86 ### 6.83 ### 3,280,952 11,204,451 79.4 79.4 0.0
2011-Jan-21 Fri ### ### 6.77 6.82 2,350,382 7,956,043 ### ### 0.5
2011-Jan-20 Thu 6.84 6.84 6.73 6.76 ### ### 0.5
2011-Jan-19 Wed 6.8 6.85 6.75 6.84 2,171,426 ### ### ### 0.5
2011-Jan-18 Tue 6.79 6.86 6.78 6.8 66.4 66.4 0.5
2011-Jan-17 Mon 6.88 6.88 6.73 6.79 1,457,545 ### ### ### 0.5
2011-Jan-14 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2011-Jan-13 Thu 6.85 ### 6.79 6.82 2,623,679 ### ### ### 0.5
2011-Jan-12 Wed 6.78 6.79 6.7 6.77 1,998,171 ### 29.5 29.5 ###
2011-Jan-11 Tue ### 6.81 ### 6.73 2,492,744 ### ### ### ###
2011-Jan-10 Mon 6.7 6.72 ### ### 28.1 28.1 0.0
2011-Jan-07 Fri 6.7 6.71 ### ### 33.9 33.9 0.0
2011-Jan-06 Thu 6.72 6.74 6.59 ### ### ### 0.0
2011-Jan-05 Wed 6.73 6.78 6.7 6.7 2,708,655 ### ### ### 0.5
2011-Jan-04 Tue 6.83 6.85 6.71 6.79 ### ### 0.5
2010-Dec-31 Fri 6.71 6.77 6.71 6.75 ### ### 0.5
2010-Dec-30 Thu 6.7 6.76 6.7 6.75 1,279,623 ### 72.2 72.2 0.5
2010-Dec-29 Wed ### 6.74 ### 6.72 ### ### 0.5
2010-Dec-24 Fri 6.71 6.73 ### 6.7 34.2 34.2 0.5
2010-Dec-23 Thu 6.75 6.75 6.71 6.73 29.1 29.1 ###
2010-Dec-22 Wed 6.71 6.8 6.7 6.73 ### ### ###
2010-Dec-21 Tue ### 6.75 ### 6.74 82.6 82.6 ###
2010-Dec-20 Mon ### ### 6.58 ### ### ### 0.0
2010-Dec-17 Fri 6.7 6.74 ### ### 3,873,589 ### 27.4 27.4 0.0
2010-Dec-16 Thu 6.7 6.77 ### 6.73 4,830,525 16,351,327 66.5 66.5 ###
2010-Dec-15 Wed ### 6.72 ### ### ### ### 0.0
2010-Dec-14 Tue 6.5 ### 6.49 ### ### ### 0.0
2010-Dec-13 Mon 6.55 6.56 6.47 6.51 32.3 32.3 ###
2010-Dec-10 Fri 6.49 6.52 6.46 6.51 5,713,641 ### ### ### ###
2010-Dec-09 Thu 6.43 6.53 6.43 6.47 3,833,821 ### ### ### 0.5
2010-Dec-08 Wed 6.45 6.49 6.43 6.43 34.5 34.5 ###
2010-Dec-07 Tue 6.4 6.54 ### 6.5 4,566,488 ### 80.5 80.5 0.5
2010-Dec-06 Mon 6.45 6.48 ### 6.42 29.8 29.8 0.5
2010-Dec-03 Fri 6.54 6.55 6.45 6.48 2,432,845 ### ### ### 0.5
2010-Dec-02 Thu 6.5 6.53 6.46 6.5 9,700,826 ### ### ### 0.5
2010-Dec-01 Wed 6.41 6.5 6.41 6.48 3,940,274 ### ### ### 0.5
2010-Nov-30 Tue 6.51 6.53 6.45 6.45 32.0 32.0 ###
2010-Nov-29 Mon 6.53 ### 6.45 6.58 3,413,558 11,008,724 ### ### 0.5
2010-Nov-26 Fri 6.57 6.59 6.53 6.57 2,342,071 15,363,985 69.0 69.0 ###
2010-Nov-25 Thu 6.59 ### 6.51 6.56 ### ### 0.5
2010-Nov-24 Wed 6.59 ### 6.52 ### 5,378,875 ### ### ### 0.0
2010-Nov-23 Tue ### 6.7 ### ### ### ### 0.0
2010-Nov-22 Mon ### 6.78 ### 6.7 5,447,726 ### ### ### 0.5
2010-Nov-19 Fri 6.56 6.7 6.55 ### 80.9 80.9 0.0
2010-Nov-18 Thu 6.57 ### 6.5 6.52 ### ### 0.5
2010-Nov-17 Wed 6.51 ### 6.51 6.57 79.8 79.8 ###
2010-Nov-16 Tue ### ### 6.58 ### ### ### 0.0
2010-Nov-15 Mon ### ### 6.56 6.59 4,930,273 ### 27.4 27.4 ###
2010-Nov-12 Fri 6.74 6.77 ### ### 4,211,577 14,256,188 ### ### 0.0
2010-Nov-11 Thu 6.78 6.87 6.76 6.76 3,878,425 ### ### ### 0.5
2010-Nov-10 Wed 6.82 6.89 6.75 6.84 5,173,952 35,286,352 76.9 76.9 0.5
2010-Nov-09 Tue 6.85 ### 6.76 6.79 5,132,457 ### ### ### 0.5
2010-Nov-08 Mon 6.79 ### 6.76 6.86 6,156,874 ### ### ### 0.5
2010-Nov-05 Fri 6.88 ### 6.77 6.81 5,172,084 ### 26.5 26.5 ###
2010-Nov-04 Thu 6.88 6.89 6.74 6.81 5,290,756 ### 25.9 25.9 ###
2010-Nov-03 Wed 6.8 ### 6.8 6.89 5,448,577 ### 80.2 80.2 0.5
2010-Nov-02 Tue 6.77 6.87 6.75 6.83 77.5 77.5 0.5
2010-Nov-01 Mon 6.75 6.81 6.71 6.79 70.9 70.9 0.5
2010-Oct-29 Fri 6.7 6.73 ### 6.72 ### ### 0.5
2010-Oct-28 Thu ### 6.75 6.58 6.72 4,911,480 ### ### ### 0.5
2010-Oct-27 Wed 6.55 6.7 6.52 ### 81.9 81.9 0.0
2010-Oct-26 Tue ### ### 6.51 6.54 26.4 26.4 0.5
2010-Oct-25 Mon 6.52 ### 6.52 ### 4,115,152 ### ### ### 0.0
2010-Oct-22 Fri 6.59 ### 6.44 6.49 ### ### ###
2010-Oct-21 Thu 6.57 ### 6.48 ### 6,505,477 21,077,745 ### ### 0.0
2010-Oct-20 Wed ### 6.48 ### 6.48 79.9 79.9 0.5
2010-Oct-19 Tue 6.4 6.5 ### 6.44 75.9 75.9 0.5
2010-Oct-18 Mon 6.45 6.45 ### ### 26.5 26.5 0.0
2010-Oct-15 Fri ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-14 Thu ### 6.47 6.28 6.45 7,078,422 45,124,940 ### ### ###
2010-Oct-13 Wed ### ### 6.26 6.27 24.6 24.6 0.4
2010-Oct-12 Tue ### ### 6.21 6.28 34.4 34.4 0.4
2010-Oct-11 Mon 6.46 6.5 ### 6.43 7,289,523 23,690,949 31.7 31.7 ###
2010-Oct-08 Fri 6.55 6.58 6.47 6.5 5,107,525 ### ### ### 0.5
2010-Oct-07 Thu 6.58 6.59 6.49 6.55 ### ### 0.5
2010-Oct-06 Wed 6.47 ### 6.43 6.59 81.3 81.3 ###
2010-Oct-05 Tue ### 6.48 ### 6.44 ### ### 0.5
2010-Oct-04 Mon 6.43 6.49 6.4 6.41 1,362,655 ### ### ### 0.5
2010-Oct-01 Fri 6.5 6.52 ### 6.4 22.2 22.2 0.5
2010-Sep-30 Thu 6.55 6.57 6.5 6.51 8,945,856 ### 36.4 36.4 ###
2010-Sep-29 Wed ### ### 6.55 6.56 ### ### 0.5
2010-Sep-28 Tue 6.54 ### 6.53 ### 77.7 77.7 0.0
2010-Sep-27 Mon 6.72 6.74 6.53 6.57 16.0 16.0 ###
2010-Sep-24 Fri 6.46 ### 6.41 ### ### ### 0.0
2010-Sep-23 Thu 6.52 6.57 6.48 6.48 27.2 27.2 0.5
2010-Sep-22 Wed ### 6.7 6.56 ### ### ### 0.0
2010-Sep-21 Tue 6.81 6.82 6.7 6.7 3,053,977 20,644,884 ### ### 0.5
2010-Sep-20 Mon 6.7 6.81 6.7 6.75 76.0 76.0 0.5
2010-Sep-17 Fri 6.75 6.8 ### 6.77 63.8 63.8 ###
2010-Sep-16 Thu 6.82 6.83 ### ### 10,748,258 ### 22.0 22.0 0.0
2010-Sep-15 Wed 6.83 ### 6.79 6.82 9,197,246 31,224,650 ### ### 0.5
2010-Sep-14 Tue 6.82 6.87 6.79 6.81 31.7 31.7 ###
2010-Sep-13 Mon ### ### 6.76 6.78 6,230,840 ### ### ### 0.5
2010-Sep-10 Fri ### ### 6.79 6.82 2,110,275 7,164,383 ### ### 0.5
2010-Sep-09 Thu ### ### ### ### 3,889,124 0 69.3 69.3 0.0
2010-Sep-08 Wed ### ### 6.8 6.81 2,798,428 9,514,655 22.2 22.2 ###
2010-Sep-07 Tue 6.83 ### 6.8 ### ### ### 0.0
2010-Sep-06 Mon 6.81 6.88 6.77 6.86 ### ### 0.5
2010-Sep-03 Fri 6.84 6.88 6.74 6.8 2,928,326 ### ### ### 0.5
2010-Sep-02 Thu 7 7 6.72 6.82 16.3 16.3 0.5
2010-Sep-01 Wed 6.8 ### 6.77 ### ### ### 0.0
2010-Aug-31 Tue 6.8 6.87 6.71 6.74 26.9 26.9 ###
2010-Aug-30 Mon 6.71 ### ### 6.87 ### ### ###
2010-Aug-27 Fri 6.4 6.73 ### ### ### ### 0.0
2010-Aug-26 Thu 6.54 6.57 ### 6.4 16.4 16.4 0.5
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### 6.5 ### ### ### 0.0
2010-Aug-23 Mon 6.54 ### 6.47 ### ### ### 0.0
2010-Aug-20 Fri 6.57 6.58 6.49 6.52 ### ### 0.5
2010-Aug-19 Thu ### ### 6.59 ### 25.7 25.7 0.0
2010-Aug-18 Wed ### ### 6.59 ### 5,425,447 17,876,847 76.4 76.4 0.0
2010-Aug-17 Tue ### ### 6.49 6.57 22.7 22.7 ###
2010-Aug-16 Mon 6.47 ### 6.46 6.56 6,564,479 ### ### ### 0.5
2010-Aug-13 Fri 6.42 6.53 ### 6.53 72.4 72.4 ###
2010-Aug-12 Thu 6.45 6.52 ### 6.4 27.9 27.9 0.5
2010-Aug-11 Wed 6.52 6.57 6.47 6.48 3,310,080 21,581,721 ### ### 0.5
2010-Aug-10 Tue 6.53 6.59 6.43 6.47 4,160,652 27,085,844 35.2 35.2 0.5
2010-Aug-09 Mon ### 6.45 ### 6.43 3,817,556 ### ### ### ###
2010-Aug-06 Fri 6.46 6.5 ### 6.42 7,022,457 22,822,985 22.8 22.8 0.5
2010-Aug-05 Thu 6.52 6.57 6.49 6.52 2,451,448 16,007,955 65.2 65.2 0.5
2010-Aug-04 Wed 6.53 6.55 6.43 6.47 25.6 25.6 0.5
2010-Aug-03 Tue ### ### 6.5 6.55 4,970,529 ### ### ### 0.5
2010-Aug-02 Mon 6.58 ### 6.58 6.58 ### ### 0.5
2010-Jul-30 Fri 6.53 ### 6.52 6.56 73.6 73.6 0.5
2010-Jul-29 Thu ### 6.74 6.54 6.59 ### ### ###
2010-Jul-28 Wed ### 6.8 ### 6.79 ### ### 0.5
2010-Jul-27 Tue 6.8 6.82 ### ### ### ### 0.0
2010-Jul-26 Mon 6.88 6.88 6.8 6.84 2,983,649 20,408,159 27.2 27.2 0.5
2010-Jul-23 Fri 6.89 ### 6.83 6.84 ### ### 0.5
2010-Jul-22 Thu 6.86 ### 6.77 6.79 24.1 24.1 0.5
2010-Jul-21 Wed 6.85 ### 6.85 7 ### ### 0.5
2010-Jul-20 Tue 6.7 6.84 ### 6.84 ### ### 0.5
2010-Jul-19 Mon 6.72 6.75 ### 6.72 1,472,255 ### ### ### 0.5
2010-Jul-16 Fri 6.82 6.88 6.77 6.82 5,030,255 ### ### ### 0.5
2010-Jul-15 Thu ### 6.83 ### 6.79 ### ### 0.5
2010-Jul-14 Wed ### 6.73 ### 6.72 3,876,772 ### ### ### 0.5
2010-Jul-13 Tue 6.55 ### 6.51 6.52 2,532,689 ### ### ### 0.5
2010-Jul-12 Mon ### ### 6.53 6.54 2,719,145 ### 17.5 17.5 0.5
2010-Jul-09 Fri 6.7 6.72 6.54 ### 2,344,470 ### 26.5 26.5 0.0
2010-Jul-08 Thu ### ### 6.59 ### 4,949,140 ### 73.1 73.1 0.0
2010-Jul-07 Wed ### 6.53 ### 6.5 4,266,072 13,928,725 ### ### 0.5
2010-Jul-06 Tue ### 6.41 6.29 6.4 76.6 76.6 0.5
2010-Jul-05 Mon ### 6.41 ### ### 1,694,070 ### 74.6 74.6 0.0
2010-Jul-02 Fri 6.41 6.47 ### ### ### ### 0.0
2010-Jul-01 Thu 6.26 6.4 6.26 ### 2,755,620 17,443,074 ### ### 0.0
2010-Jun-30 Wed 6.27 ### ### ### ### ### 0.0
2010-Jun-29 Tue 6.53 6.55 6.4 6.41 2,129,050 ### ### ### 0.5
2010-Jun-28 Mon 6.51 6.55 6.42 6.49 3,589,942 23,280,773 44.4 44.4 ###
2010-Jun-25 Fri 6.52 6.54 6.41 6.47 ### ### 0.5
2010-Jun-24 Thu 6.51 ### ### 6.57 82.6 82.6 ###
2010-Jun-23 Wed ### 6.52 ### 6.47 90.5 90.5 0.5
2010-Jun-22 Tue 6.58 6.58 ### ### 5,959,223 19,605,843 ### ### 0.0
2010-Jun-21 Mon 6.56 ### 6.55 6.57 ### ### ###
2010-Jun-18 Fri ### ### 6.45 6.52 4,205,484 13,562,685 15.6 15.6 0.5
2010-Jun-17 Thu 6.7 6.71 ### ### 25.7 25.7 0.0
2010-Jun-16 Wed 6.46 ### 6.45 ### ### ### 0.0
2010-Jun-15 Tue ### 6.5 ### 6.42 5,122,351 16,647,640 81.3 81.3 0.5
2010-Jun-11 Fri ### ### 6.26 ### 6,329,625 19,811,726 33.1 33.1 0.0
2010-Jun-10 Thu ### 6.26 ### 6.2 5,447,548 17,050,825 74.2 74.2 0.4
2010-Jun-09 Wed ### ### ### ### 3,671,559 0 38.2 38.2 0.0
2010-Jun-08 Tue ### 6.23 ### 6.23 4,711,122 14,675,145 77.9 77.9 0.4
2010-Jun-07 Mon ### ### ### ### ### ### 0.0
2010-Jun-04 Fri 6.4 6.43 ### 6.28 ### ### 0.4
2010-Jun-03 Thu ### 6.45 6.26 6.41 66.4 66.4 0.5
2010-Jun-02 Wed ### ### 6.25 6.28 ### ### 0.4
2010-Jun-01 Tue ### 6.26 ### 6.22 ### ### 0.4
2010-May-31 Mon ### 6.21 ### ### 69.5 69.5 0.0
2010-May-28 Fri ### ### ### ### ### ### 0.0
2010-May-27 Thu 6 ### 5.89 ### 15,020,726 ### 21.9 21.9 0.0
2010-May-26 Wed ### ### ### ### 37.8 37.8 0.0
2010-May-25 Tue ### ### 5.88 ### 11,577,275 34,037,188 85.9 85.9 0.0
2010-May-24 Mon ### ### 5.79 ### 85.0 85.0 0.0
2010-May-21 Fri ### ### ### ### 10,206,448 0 ### ### 0.0
2010-May-20 Thu ### 6.42 ### 6.25 43.8 43.8 ###
2010-May-19 Wed 6.41 6.46 6.29 ### 8,254,559 ### ### ### 0.0
2010-May-18 Tue ### ### 6.49 6.53 6,978,971 ### 36.7 36.7 ###
2010-May-17 Mon ### ### 6.47 6.5 6,350,049 ### ### ### 0.5
2010-May-14 Fri ### 6.7 6.54 ### ### ### 0.0
2010-May-13 Thu 6.55 ### 6.51 ### 73.7 73.7 0.0
2010-May-12 Wed 6.49 6.59 6.41 6.46 ### ### ###
2010-May-11 Tue 6.45 ### 6.45 6.51 10,515,281 33,911,781 ### ### ###
2010-May-10 Mon ### 6.5 ### 6.49 60.9 60.9 ###
2010-May-07 Fri 6.43 ### 6.4 6.48 7,928,272 25,370,470 55.4 55.4 0.5
2010-May-06 Thu ### ### 6.54 6.55 7,044,427 23,035,276 ### ### 0.5
2010-May-05 Wed ### 6.72 ### 6.7 68.0 68.0 0.5
2010-May-04 Tue ### 6.76 ### 6.75 11,776,178 39,803,481 ### ### 0.5
2010-May-03 Mon 6.59 ### 6.53 ### 8,970,951 29,290,155 77.5 77.5 0.0
2010-Apr-30 Fri 6.58 ### 6.5 6.58 15,574,355 50,616,653 ### ### 0.5
2010-Apr-29 Thu ### 6.52 ### 6.46 ### ### ###
2010-Apr-28 Wed 6.21 ### 6.2 ### 8,363,973 ### 84.0 84.0 0.0
2010-Apr-27 Tue 6.45 6.46 6.24 ### 4,779,277 ### 22.6 22.6 0.0
2010-Apr-23 Fri 6.45 6.5 6.4 6.41 ### ### 0.5
2010-Apr-22 Thu 6.41 6.49 6.4 6.45 78.5 78.5 ###
2010-Apr-21 Wed 6.44 ### 6.4 6.47 ### ### 0.5
2010-Apr-20 Tue 6.45 6.47 ### ### 21.0 21.0 0.0
2010-Apr-19 Mon 6.41 6.41 ### ### 32.9 32.9 0.0
2010-Apr-16 Fri 6.49 6.5 6.48 6.5 ### ### 0.5
2010-Apr-15 Thu 6.43 6.5 6.42 6.47 ### ### 0.5
2010-Apr-14 Wed 6.49 6.49 6.4 6.42 3,521,120 ### ### ### 0.5
2010-Apr-13 Tue 6.4 6.49 ### 6.42 3,864,579 12,540,558 80.1 80.1 0.5
2010-Apr-12 Mon 6.4 6.41 ### 6.4 67.6 67.6 0.5
2010-Apr-09 Fri ### ### ### ### 2,428,684 0 66.0 66.0 0.0
2010-Apr-08 Thu ### ### ### ### 3,906,747 0 ### ### 0.0
2010-Apr-07 Wed ### ### 6.26 6.27 3,147,340 9,851,174 ### ### 0.4
2010-Apr-06 Tue ### ### 6.27 ### 30.8 30.8 0.0
2010-Apr-01 Thu 6.4 6.42 ### ### ### ### 0.0
2010-Mar-31 Wed ### 6.4 ### ### 76.1 76.1 0.0
2010-Mar-30 Tue 6.28 ### 6.22 ### 77.1 77.1 0.0
2010-Mar-29 Mon 6.4 6.42 6.24 ### 4,021,476 25,455,943 21.8 21.8 0.0
2010-Mar-26 Fri ### ### ### ### 9,009,079 0 70.0 70.0 0.0
2010-Mar-25 Thu 6.21 ### 6.2 6.29 ### ### ###
2010-Mar-24 Wed 6.22 ### ### ### 33.7 33.7 0.0
2010-Mar-23 Tue ### 6.2 ### ### ### ### 0.0
2010-Mar-22 Mon ### ### ### ### ### ### 0.0
2010-Mar-19 Fri ### ### ### ### 10,867,281 0 ### ### 0.0
2010-Mar-18 Thu ### ### ### ### ### ### 0.0
2010-Mar-17 Wed ### 6 ### ### 8,121,945 ### ### ### 0.0
2010-Mar-16 Tue ### ### 5.85 ### 6,684,585 ### 29.7 29.7 0.0
2010-Mar-15 Mon ### ### ### ### 3,770,242 0 40.9 40.9 0.0
2010-Mar-12 Fri ### 6 ### ### 2,435,244 ### 31.5 31.5 0.0
2010-Mar-11 Thu ### ### ### ### 4,644,571 0 33.5 33.5 0.0
2010-Mar-10 Wed 6 ### ### ### 26.3 26.3 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### 5.88 6 ### ### 0.4
2010-Mar-05 Fri ### ### 5.85 ### 26.1 26.1 0.0
2010-Mar-04 Thu 5.84 ### 5.8 ### 80.2 80.2 0.0
2010-Mar-03 Wed 5.8 5.84 5.73 5.81 67.8 67.8 ###
2010-Mar-02 Tue 5.89 5.89 5.73 5.81 6,514,645 37,850,087 24.8 24.8 ###
2010-Mar-01 Mon ### ### ### ### ### ### 0.0
2010-Feb-26 Fri ### ### 5.81 ### 32.5 32.5 0.0
2010-Feb-25 Thu ### ### 5.86 ### 26.8 26.8 0.0
2010-Feb-24 Wed ### ### ### ### 29.6 29.6 0.0
2010-Feb-23 Tue 6 ### ### ### 75.5 75.5 0.0
2010-Feb-22 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-19 Fri ### ### 5.82 ### ### ### 0.0
2010-Feb-18 Thu ### ### ### ### 5,338,579 0 26.9 26.9 0.0
2010-Feb-17 Wed ### ### ### ### 67.3 67.3 0.0
2010-Feb-16 Tue ### ### 5.89 ### 2,275,278 ### ### ### 0.0
2010-Feb-15 Mon ### ### 5.88 ### ### ### 0.0
2010-Feb-12 Fri ### ### ### 6 28.6 28.6 0.4
2010-Feb-11 Thu ### ### ### ### 24.2 24.2 0.0
2010-Feb-10 Wed ### ### ### ### 9,219,857 0 40.5 40.5 0.0
2010-Feb-09 Tue ### ### ### ### 3,094,978 0 ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 2,817,725 0 ### ### 0.0
2010-Feb-05 Fri ### ### ### 6 ### ### 0.4
2010-Feb-04 Thu ### ### ### ### 10,029,056 0 38.7 38.7 0.0
2010-Feb-03 Wed ### ### ### ### 32.4 32.4 0.0
2010-Feb-02 Tue 6 ### 5.89 6 ### ### 0.4
2010-Feb-01 Mon 5.84 ### 5.84 5.86 5,446,053 15,902,474 ### ### 0.4
2010-Jan-29 Fri 5.86 ### 5.84 5.89 82.5 82.5 ###
2010-Jan-28 Thu 5.87 ### 5.87 ### 78.3 78.3 0.0
2010-Jan-27 Wed 5.84 5.88 5.78 5.87 ### ### ###
2010-Jan-25 Mon ### ### 5.87 ### 65.0 65.0 0.0
2010-Jan-22 Fri 6 ### ### ### 4,940,686 0 ### ### 0.0
2010-Jan-21 Thu ### ### 6 ### ### ### 0.0
2010-Jan-20 Wed ### 6.21 ### ### 2,867,528 8,903,674 ### ### 0.0
2010-Jan-19 Tue 6.25 6.28 ### ### ### ### 0.0
2010-Jan-18 Mon 6.24 ### 6.24 6.28 3,306,741 ### ### ### 0.4
2010-Jan-15 Fri 6.29 ### 6.26 ### 5,881,944 18,410,484 71.7 71.7 0.0
2010-Jan-14 Thu 6.25 ### 6.23 6.28 3,127,284 9,741,489 73.4 73.4 0.4
2010-Jan-13 Wed ### ### ### 6.22 3,291,183 0 17.1 17.1 0.4
2010-Jan-12 Tue ### ### 6.26 ### 5,264,987 ### 76.5 76.5 0.0
2010-Jan-11 Mon 6.2 6.29 ### 6.26 73.0 73.0 0.4
2010-Jan-08 Fri ### ### ### ### 2,222,884 0 ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 28.6 28.6 0.0
2010-Jan-05 Tue 6.28 6.29 ### ### 3,731,977 ### 14.5 14.5 0.0
2010-Jan-04 Mon 6.23 ### 6.2 6.26 ### ### 0.4
2009-Dec-31 Thu 6.2 6.23 ### 6.23 2,046,486 ### 68.4 68.4 0.4
2009-Dec-30 Wed 6.23 6.23 ### 6.2 28.8 28.8 0.4
2009-Dec-29 Tue 6.22 6.25 ### 6.2 22.1 22.1 0.4
2009-Dec-24 Thu ### ### ### ### 1,277,677 0 ### ### 0.0
2009-Dec-23 Wed ### 6.2 ### ### 68.4 68.4 0.0
2009-Dec-22 Tue ### ### ### ### 2,258,054 0 ### ### 0.0
2009-Dec-21 Mon ### ### ### ### 26.8 26.8 0.0
2009-Dec-18 Fri ### ### ### ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### 8,045,047 0 ### ### 0.0
2009-Dec-16 Wed ### 6.22 ### ### 75.1 75.1 0.0
2009-Dec-15 Tue 6.23 6.29 ### 6.23 68.7 68.7 0.4
2009-Dec-14 Mon ### 6.24 ### 6.2 3,339,222 10,418,372 75.7 75.7 0.4
2009-Dec-11 Fri ### ### ### ### 4,993,449 0 ### ### 0.0
2009-Dec-10 Thu ### ### ### ### ### ### 0.0
2009-Dec-09 Wed ### ### ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 79.8 79.8 0.0
2009-Dec-07 Mon ### ### ### ### 7,078,573 0 82.2 82.2 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu ### ### ### ### 8,049,840 0 ### ### 0.0
2009-Dec-02 Wed ### ### 5.87 ### 3,316,043 9,732,586 34.6 34.6 0.0
2009-Dec-01 Tue ### ### 5.82 5.88 23.4 23.4 0.4
2009-Nov-30 Mon 5.83 ### 5.8 ### 71.5 71.5 0.0
2009-Nov-27 Fri 5.73 5.82 5.7 5.76 5,634,051 ### ### ### ###
2009-Nov-26 Thu ### ### ### 5.85 6,130,626 0 91.2 91.2 0.4
2009-Nov-25 Wed ### 5.71 5.59 ### ### ### 0.0
2009-Nov-24 Tue ### 5.72 ### ### 3,507,748 10,032,159 ### ### 0.0
2009-Nov-23 Mon ### ### 5.56 ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 3,713,924 0 ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 2,571,343 0 ### ### 0.0
2009-Nov-18 Wed 5.73 5.74 5.52 ### 20.7 20.7 0.0
2009-Nov-17 Tue 5.77 5.79 5.71 5.74 5,462,321 31,408,345 ### ### 0.4
2009-Nov-16 Mon 5.58 5.7 5.54 5.7 82.9 82.9 0.4
2009-Nov-13 Fri 5.52 5.58 5.5 5.54 3,292,387 18,239,823 68.9 68.9 0.4
2009-Nov-12 Thu 5.58 ### 5.51 5.55 ### ### ###
2009-Nov-11 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2009-Nov-10 Tue 5.5 5.53 5.47 5.48 ### ### ###
2009-Nov-09 Mon 5.52 5.58 5.44 5.5 25.3 25.3 0.4
2009-Nov-06 Fri 5.5 5.56 5.46 5.49 ### ### 0.4
2009-Nov-05 Thu 5.51 5.54 5.46 5.47 4,876,588 ### 39.6 39.6 ###
2009-Nov-04 Wed ### ### 5.53 5.56 4,551,685 ### 32.5 32.5 0.4
2009-Nov-03 Tue ### ### ### ### 2,161,780 0 ### ### 0.0
2009-Nov-02 Mon ### 5.72 ### ### 3,708,326 ### 29.8 29.8 0.0
2009-Oct-30 Fri 5.72 5.75 5.51 5.75 68.6 68.6 ###
2009-Oct-29 Thu ### 5.78 ### ### ### ### 0.0
2009-Oct-28 Wed ### 5.75 ### ### 48.0 48.0 0.0
2009-Oct-27 Tue 5.71 5.71 5.58 ### ### ### 0.0
2009-Oct-26 Mon 5.77 5.77 ### 5.74 ### ### 0.4
2009-Oct-23 Fri 5.75 5.79 ### 5.72 6,534,344 18,916,925 ### ### 0.4
2009-Oct-22 Thu ### 5.75 ### 5.72 ### ### 0.4
2009-Oct-21 Wed 5.58 ### 5.56 ### 6,878,258 19,121,557 75.4 75.4 0.0
2009-Oct-20 Tue 5.52 ### 5.5 ### 6,425,641 ### ### ### 0.0
2009-Oct-19 Mon 5.56 5.56 5.41 5.45 7,756,423 42,543,980 ### ### ###
2009-Oct-16 Fri 5.56 ### 5.55 5.59 ### ### ###
2009-Oct-15 Thu 5.55 ### 5.55 5.57 4,224,245 11,722,279 71.9 71.9 0.4
2009-Oct-14 Wed ### ### 5.49 5.51 18.8 18.8 ###
2009-Oct-13 Tue 5.51 ### 5.51 5.58 ### ### 0.4
2009-Oct-12 Mon 5.42 5.58 ### 5.54 83.8 83.8 0.4
2009-Oct-09 Fri 5.48 5.49 ### ### ### ### 0.0
2009-Oct-08 Thu 5.42 5.52 5.41 5.45 63.6 63.6 ###
2009-Oct-07 Wed ### 5.42 ### 5.42 74.3 74.3 0.4
2009-Oct-06 Tue 5.42 5.45 5.27 5.27 18.3 18.3 ###
2009-Oct-05 Mon ### 5.46 ### 5.41 74.2 74.2 ###
2009-Oct-02 Fri 5.42 5.44 ### 5.41 40.1 40.1 ###
2009-Oct-01 Thu 5.45 5.54 5.44 5.48 73.3 73.3 ###
2009-Sep-30 Wed ### 5.49 ### 5.48 ### ### ###
2009-Sep-29 Tue 5.53 5.55 5.42 5.46 5,558,552 30,488,657 28.5 28.5 ###
2009-Sep-28 Mon 5.56 5.58 5.45 5.48 ### ### ###
2009-Sep-25 Fri ### ### 5.56 ### ### ### 0.0
2009-Sep-24 Thu 5.54 5.75 5.48 5.7 9,351,920 ### ### ### 0.4
2009-Sep-23 Wed 5.44 5.55 5.44 5.53 5,795,845 ### ### ### ###
2009-Sep-22 Tue 5.4 5.46 ### 5.42 8,690,624 ### ### ### 0.4
2009-Sep-21 Mon 5.58 ### ### 5.5 30.7 30.7 0.4
2009-Sep-18 Fri 5.76 5.79 ### ### 8,317,788 ### 20.4 20.4 0.0
2009-Sep-17 Thu 5.75 5.84 ### 5.84 74.0 74.0 0.4
2009-Sep-16 Wed ### 5.75 5.57 5.73 10,585,988 ### 75.9 75.9 ###
2009-Sep-15 Tue ### 5.71 5.59 ### 8,242,321 ### ### ### 0.0
2009-Sep-14 Mon 5.58 ### 5.53 5.58 ### ### 0.4
2009-Sep-11 Fri 5.48 ### 5.45 ### 80.0 80.0 0.0
2009-Sep-10 Thu ### 5.46 ### 5.46 76.0 76.0 ###
2009-Sep-09 Wed 5.48 5.52 ### 5.44 8,836,722 24,389,352 34.1 34.1 0.4
2009-Sep-08 Tue ### ### 5.49 5.55 8,665,043 23,785,543 ### ### ###
2009-Sep-07 Mon ### 5.89 5.51 ### 25.6 25.6 0.0
2009-Sep-04 Fri ### 5.72 ### ### 10,271,478 29,376,427 ### ### 0.0
2009-Sep-03 Thu ### ### 5.57 ### ### ### 0.0
2009-Sep-02 Wed 5.7 5.72 ### ### 9,210,871 ### ### ### 0.0
2009-Sep-01 Tue 5.71 5.75 ### 5.72 5,458,279 15,692,552 68.7 68.7 0.4
2009-Aug-31 Mon 5.79 5.82 ### 5.77 ### ### 0.4
2009-Aug-28 Fri 5.85 5.89 5.72 5.84 13,229,554 ### 29.0 29.0 0.4
2009-Aug-27 Thu 5.52 5.72 5.52 5.71 7,526,053 ### 87.3 87.3 0.4
2009-Aug-26 Wed 5.5 5.58 5.45 5.55 7,278,542 40,141,159 ### ### ###
2009-Aug-25 Tue 5.49 5.52 5.28 5.47 6,044,774 32,641,779 34.8 34.8 ###
2009-Aug-24 Mon 5.45 5.53 ### 5.45 15,605,189 43,148,347 66.0 66.0 ###
2009-Aug-21 Fri ### ### 5.26 5.48 19,684,051 51,769,054 23.8 23.8 ###
2009-Aug-20 Thu ### 5.72 5.54 5.7 76.3 76.3 0.4
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 3,520 0 ### ### 0.0
2009-Aug-14 Fri 5.48 ### 5.46 ### 8,570,226 ### ### ### 0.0
2009-Aug-13 Thu ### 5.48 5.28 5.43 72.8 72.8 0.4
2009-Aug-12 Wed 5.25 5.27 ### 5.25 2,578,749 ### 67.4 67.4 0.4
2009-Aug-11 Tue ### ### ### ### 4,313,578 0 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 4,414,242 0 ### ### 0.0
2009-Aug-07 Fri 4.86 ### 4.85 ### 3,480,989 ### 88.7 88.7 0.0
2009-Aug-06 Thu 4.83 ### 4.81 ### 4,537,873 10,913,584 ### ### 0.0
2009-Aug-05 Wed 4.8 ### 4.78 4.84 5,730,521 13,695,945 81.5 81.5 0.3
2009-Aug-04 Tue ### ### 4.78 4.79 9,034,673 ### 23.2 23.2 0.3
2009-Aug-03 Mon 4.86 ### 4.85 4.87 ### ### 0.3
2009-Jul-31 Fri 4.85 ### 4.8 ### 5,925,184 14,220,441 78.1 78.1 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### 5,279,057 0 30.3 30.3 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon ### ### 5 5 3,724,726 ### 30.3 30.3 0.4
2009-Jul-24 Fri ### ### ### ### ### ### 0.0
2009-Jul-23 Thu ### ### ### ### 3,164,158 0 66.3 66.3 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 26.8 26.8 0.0
2009-Jul-20 Mon ### 5.22 ### ### 2,352,027 ### 29.2 29.2 0.0
2009-Jul-17 Fri 5.23 5.27 ### ### 26.8 26.8 0.0
2009-Jul-16 Thu 5.22 ### ### 5.24 72.7 72.7 0.4
2009-Jul-15 Wed ### 5.21 ### ### 6,107,876 ### 79.8 79.8 0.0
2009-Jul-14 Tue ### ### ### ### 6,671,984 0 72.5 72.5 0.0
2009-Jul-13 Mon ### ### ### ### 81.4 81.4 0.0
2009-Jul-10 Fri ### ### ### ### 4,482,059 0 25.0 25.0 0.0
2009-Jul-09 Thu ### 5.21 5 ### 8,360,247 ### 86.3 86.3 0.0
2009-Jul-08 Wed 4.77 ### 4.73 ### 7,592,373 ### ### ### 0.0
2009-Jul-07 Tue 4.71 4.74 ### ### 5,256,577 12,458,087 ### ### 0.0
2009-Jul-06 Mon ### 4.77 4.57 4.71 3,037,022 ### ### ### ###
2009-Jul-03 Fri ### ### 4.57 ### ### ### 0.0
2009-Jul-02 Thu 4.78 4.8 ### 4.7 23.2 23.2 0.3
2009-Jul-01 Wed 4.85 ### 4.79 4.79 2,066,576 4,949,449 22.6 22.6 0.3
2009-Jun-30 Tue 4.88 ### 4.85 ### 81.8 81.8 0.0
2009-Jun-29 Mon 4.81 ### 4.77 4.8 ### ### 0.3
2009-Jun-26 Fri 4.78 4.86 4.73 4.85 77.2 77.2 ###
2009-Jun-25 Thu 4.83 4.84 4.76 4.78 2,488,872 11,946,585 26.7 26.7 ###
2009-Jun-24 Wed 4.79 4.86 4.77 4.84 2,349,279 11,311,778 74.5 74.5 0.3
2009-Jun-23 Tue ### ### 4.74 4.81 2,986,370 ### 28.0 28.0 ###
2009-Jun-22 Mon ### ### ### ### 1,638,027 0 37.5 37.5 0.0
2009-Jun-19 Fri ### ### ### ### 3,496,123 0 ### ### 0.0
2009-Jun-18 Thu 5.24 5.24 ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 3,339,453 0 89.0 89.0 0.0
2009-Jun-16 Tue 5 ### ### ### 1,919,228 0 34.2 34.2 0.0
2009-Jun-15 Mon ### ### ### ### 3,670,386 0 39.0 39.0 0.0
2009-Jun-12 Fri ### ### ### ### 2,955,389 0 79.7 79.7 0.0
2009-Jun-11 Thu ### ### ### ### 20.2 20.2 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### 3,075,458 0 85.8 85.8 0.0
2009-Jun-05 Fri 5 ### ### ### 34.3 34.3 0.0
2009-Jun-04 Thu 5 ### ### ### 2,698,426 0 ### ### 0.0
2009-Jun-03 Wed 4.88 ### 4.82 5 76.0 76.0 0.4
2009-Jun-02 Tue ### ### ### 5 2,957,570 0 ### ### 0.4
2009-Jun-01 Mon ### ### ### ### ### ### 0.0
2009-May-29 Fri 4.88 ### 4.82 ### 4,271,540 ### 87.3 87.3 0.0
2009-May-28 Thu ### ### 4.86 ### 72.1 72.1 0.0
2009-May-27 Wed 4.8 ### 4.8 ### ### ### 0.0
2009-May-26 Tue 4.8 4.84 4.71 4.75 4,001,953 19,109,325 25.6 25.6 ###
2009-May-25 Mon 4.7 4.89 ### 4.87 ### ### 0.3
2009-May-22 Fri 4.86 4.86 ### ### 3,673,943 8,927,681 ### ### 0.0
2009-May-21 Thu 4.87 ### 4.82 4.88 ### ### 0.3
2009-May-20 Wed ### ### 4.75 4.78 11.5 11.5 ###
2009-May-19 Tue ### ### 4.87 ### ### ### 0.0
2009-May-18 Mon 4.8 ### 4.76 ### ### ### 0.0
2009-May-15 Fri 4.89 ### 4.79 4.82 26.8 26.8 0.3
2009-May-14 Thu ### ### 4.86 4.89 ### ### ###
2009-May-13 Wed ### ### ### ### ### ### 0.0
2009-May-12 Tue ### ### ### ### 5,220,970 0 32.9 32.9 0.0
2009-May-11 Mon ### 5.23 ### ### 80.8 80.8 0.0
2009-May-08 Fri ### 5.22 ### ### 2,160,572 ### 77.8 77.8 0.0
2009-May-07 Thu ### ### 4.89 ### 70.4 70.4 0.0
2009-May-06 Wed 4.85 ### 4.84 4.89 1,722,748 4,169,050 ### ### ###
2009-May-05 Tue ### ### 4.77 4.89 3,504,124 ### 30.9 30.9 ###
2009-May-04 Mon 4.85 ### 4.82 ### 2,015,445 4,857,222 ### ### 0.0
2009-May-01 Fri 4.71 ### 4.71 4.88 85.1 85.1 0.3
2009-Apr-30 Thu ### 4.87 ### 4.79 5,169,752 12,588,346 ### ### 0.3
2009-Apr-29 Wed ### ### 4.49 4.59 27.2 27.2 0.3
2009-Apr-28 Tue 4.85 4.88 4.72 4.72 18.5 18.5 0.3
2009-Apr-27 Mon 4.8 4.88 4.73 4.82 999,278 ### ### ### 0.3
2009-Apr-24 Fri ### ### ### 4.75 11.1 11.1 ###
2009-Apr-23 Thu 4.8 ### 4.78 ### 2,133,559 ### 81.6 81.6 0.0
2009-Apr-22 Wed ### ### 4.75 4.87 ### ### 0.3
2009-Apr-21 Tue 5 ### 4.88 ### 32.0 32.0 0.0
2009-Apr-20 Mon ### 5.21 ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### 5.25 ### ### 4,155,629 10,908,526 31.9 31.9 0.0
2009-Apr-16 Thu ### 5.25 ### ### ### ### 0.0
2009-Apr-15 Wed ### ### 4.88 5 2,731,286 ### ### ### 0.4
2009-Apr-14 Tue 4.88 ### 4.8 4.88 2,706,126 ### ### ### 0.3
2009-Apr-09 Thu 4.56 4.74 4.54 4.73 3,049,229 14,148,422 ### ### 0.3
2009-Apr-08 Wed ### ### 4.52 4.58 ### ### 0.3
2009-Apr-07 Tue 4.77 4.89 ### 4.78 ### ### ###
2009-Apr-06 Mon ### ### ### 4.75 ### ### ###
2009-Apr-03 Fri 4.73 ### 4.73 4.85 79.2 79.2 ###
2009-Apr-02 Thu 4.55 4.75 4.48 4.7 2,265,886 ### 77.9 77.9 0.3
2009-Apr-01 Wed 4.42 4.52 ### 4.52 1,961,381 4,432,721 ### ### 0.3
2009-Mar-31 Tue 4.58 4.73 4.45 4.45 4,216,226 19,352,477 ### ### 0.3
2009-Mar-30 Mon 4.59 ### 4.43 4.58 2,373,082 5,256,376 ### ### 0.3
2009-Mar-27 Fri 4.5 4.73 4.48 ### ### ### 0.0
2009-Mar-26 Thu 4.49 4.57 4.45 4.47 3,527,246 15,907,879 24.9 24.9 ###
2009-Mar-25 Wed 4.53 4.53 4.43 4.49 2,274,551 10,189,988 22.0 22.0 ###
2009-Mar-24 Tue 4.4 4.59 ### 4.56 1,489,123 ### 87.3 87.3 0.3
2009-Mar-23 Mon 4.4 4.45 ### 4.4 2,461,087 ### ### ### 0.3
2009-Mar-20 Fri 4.51 4.51 ### 4.4 22.4 22.4 0.3
2009-Mar-19 Thu ### ### ### 4.56 7,745,023 0 ### ### 0.3
2009-Mar-18 Wed ### 4.58 ### 4.58 ### ### 0.3
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon 4 ### ### ### 8,729,283 0 68.6 68.6 0.0
2009-Mar-13 Fri ### ### ### ### 75.6 75.6 0.0
2009-Mar-12 Thu ### ### 3.88 ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 2,618,886 0 ### ### 0.0
2009-Mar-10 Tue ### ### 3.82 ### ### ### 0.0
2009-Mar-09 Mon ### ### ### ### 5,215,440 0 ### ### 0.0
2009-Mar-06 Fri 3.89 ### 3.83 ### 3,179,241 6,088,246 73.8 73.8 0.0
2009-Mar-05 Thu 3.75 ### 3.74 ### ### ### 0.0
2009-Mar-04 Wed 4 ### 3.86 ### ### ### 0.0
2009-Mar-03 Tue 4.22 4.24 ### ### 2,915,243 ### ### ### 0.0
2009-Mar-02 Mon ### ### 4.23 4.26 2,989,776 6,323,376 32.4 32.4 0.3
2009-Feb-27 Fri ### 4.54 4.25 4.4 76.4 76.4 0.3
2009-Feb-26 Thu 4.5 ### ### ### 19.0 19.0 0.0
2009-Feb-25 Wed ### 4.52 4.28 4.46 84.6 84.6 0.3
2009-Feb-24 Tue 4.29 4.51 4.21 ### 4,523,228 19,721,274 73.8 73.8 0.0
2009-Feb-23 Mon 4.47 4.48 4.23 ### 20.1 20.1 0.0
2009-Feb-20 Fri 4.57 ### 4.47 4.54 ### ### 0.3
2009-Feb-19 Thu ### 4.72 4.57 4.58 28.1 28.1 0.3
2009-Feb-18 Wed 4.7 4.76 4.57 ### ### ### 0.0
2009-Feb-17 Tue 5 5.22 4.72 4.76 3,943,579 19,599,587 ### ### ###
2009-Feb-16 Mon 5.21 5.24 ### ### 1,830,379 ### ### ### 0.0
2009-Feb-13 Fri 5.27 ### ### 5.28 4,541,824 0 63.4 63.4 0.4
2009-Feb-12 Thu ### ### ### ### 4,295,686 0 ### ### 0.0
2009-Feb-11 Wed ### ### 4.78 ### 84.6 84.6 0.0
2009-Feb-10 Tue 4.79 4.89 4.77 4.89 2,118,154 10,230,683 ### ### ###
2009-Feb-09 Mon ### 4.77 ### 4.73 3,219,085 ### 74.7 74.7 0.3
2009-Feb-06 Fri ### ### 4.57 ### 5.3 5.3 0.0
2009-Feb-05 Thu 5 ### ### ### ### ### 0.0
2009-Feb-04 Wed ### 5.22 ### ### 19.9 19.9 0.0
2009-Feb-03 Tue ### 5.57 5.23 ### 2,570,628 ### 31.3 31.3 0.0
2009-Feb-02 Mon 5.42 5.46 ### ### 1,878,351 ### ### ### 0.0
2009-Jan-30 Fri 5.5 5.59 ### ### 5,910,874 ### ### ### 0.0
2009-Jan-29 Thu ### ### 5.45 ### 5,448,072 ### ### ### 0.0
2009-Jan-28 Wed ### 5.74 5.5 ### ### ### 0.0
2009-Jan-27 Tue 5.59 ### 5.49 5.57 4,657,386 12,784,524 ### ### 0.4
2009-Jan-23 Fri ### ### 5.55 5.55 4,171,785 ### ### ### ###
2009-Jan-22 Thu 5.56 5.74 5.55 ### 2,276,250 ### ### ### 0.0
2009-Jan-21 Wed 5.51 ### 5.51 5.56 3,102,979 ### ### ### 0.4
2009-Jan-20 Tue 5.52 ### 5.51 ### 2,032,029 ### ### ### 0.0
2009-Jan-19 Mon 5.44 ### 5.42 ### 2,156,722 ### ### ### 0.0
2009-Jan-16 Fri 5.46 5.5 5.26 5.43 ### ### 0.4
2009-Jan-15 Thu ### ### 5.47 5.5 2,168,351 ### 32.1 32.1 0.4
2009-Jan-14 Wed 5.75 5.78 ### 5.74 28.4 28.4 0.4
2009-Jan-13 Tue 5.88 ### 5.71 5.74 ### ### 0.4
2009-Jan-12 Mon 5.72 5.88 5.7 5.82 82.5 82.5 0.4
2009-Jan-09 Fri 5.8 ### 5.76 5.85 73.9 73.9 0.4
2009-Jan-08 Thu 5.78 5.83 5.7 5.76 2,027,282 11,687,280 37.0 37.0 ###
2009-Jan-07 Wed 5.83 ### 5.75 5.78 2,165,572 ### 25.7 25.7 0.4
2009-Jan-06 Tue ### 5.83 ### 5.83 2,389,989 ### ### ### ###
2009-Jan-05 Mon 5.7 5.72 5.45 5.54 ### ### 0.4
2009-Jan-02 Fri 5.77 5.8 5.48 5.7 ### ### 0.4
2008-Dec-31 Wed 5.79 5.83 ### 5.8 1,565,270 ### 60.4 60.4 0.4
2008-Dec-30 Tue 5.85 ### ### 5.8 1,876,649 0 ### ### 0.4
2008-Dec-29 Mon 5.75 ### 5.7 5.87 ### ### ###
2008-Dec-24 Wed ### 5.75 5.59 ### 930,843 5,277,879 63.7 63.7 0.0
2008-Dec-23 Tue 5.46 ### 5.46 ### 83.9 83.9 0.0
2008-Dec-22 Mon 5.53 5.72 5.46 5.46 2,103,581 ### 33.1 33.1 ###
2008-Dec-19 Fri 5.79 5.79 5.58 5.58 3,648,129 ### ### ### 0.4
2008-Dec-18 Thu 5.8 5.85 5.73 5.77 9,967,476 57,711,686 ### ### 0.4
2008-Dec-17 Wed ### ### 5.72 5.8 4,147,421 11,861,624 ### ### 0.4
2008-Dec-16 Tue 5.76 5.86 ### 5.78 4,495,653 ### ### ### 0.4
2008-Dec-15 Mon 5.77 5.89 5.73 5.79 2,691,543 ### ### ### ###
2008-Dec-12 Fri 5.58 5.72 5.52 ### 75.2 75.2 0.0
2008-Dec-11 Thu ### 5.73 5.53 ### ### ### 0.0
2008-Dec-10 Wed ### 5.72 5.59 ### 4,270,172 24,147,822 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### 5.79 22.5 22.5 ###
2008-Dec-08 Mon 5.85 ### 5.78 5.87 70.2 70.2 ###
2008-Dec-05 Fri ### 5.83 ### 5.72 5,965,478 ### 77.6 77.6 0.4
2008-Dec-04 Thu 5.83 5.84 5.56 ### 6,035,959 ### ### ### 0.0
2008-Dec-03 Wed 5.84 5.84 ### ### ### ### 0.0
2008-Dec-02 Tue 5.59 5.79 5.55 ### ### ### 0.0
2008-Dec-01 Mon ### ### ### 5.75 ### ### ###
2008-Nov-28 Fri ### ### 5.79 ### 67.3 67.3 0.0
2008-Nov-27 Thu ### ### 5.87 ### 20.3 20.3 0.0
2008-Nov-26 Wed ### ### ### ### 84.3 84.3 0.0
2008-Nov-25 Tue ### ### 5.85 ### 73.6 73.6 0.0
2008-Nov-24 Mon 5.89 ### ### 5.7 ### ### 0.4
2008-Nov-21 Fri 5.75 5.87 5.4 5.8 7,792,586 43,911,222 68.9 68.9 0.4
2008-Nov-20 Thu ### 5.87 ### 5.75 81.7 81.7 ###
2008-Nov-19 Wed 5.85 ### ### 5.75 41.2 41.2 ###
2008-Nov-18 Tue ### ### ### ### 4,139,674 0 45.9 45.9 0.0
2008-Nov-17 Mon ### ### ### ### 82.3 82.3 0.0
2008-Nov-14 Fri 6.2 ### ### 6.23 80.6 80.6 0.4
2008-Nov-13 Thu 6.2 6.4 ### 6.27 ### ### 0.4
2008-Nov-12 Wed 6.2 ### ### ### 81.2 81.2 0.0
2008-Nov-11 Tue 6.45 6.5 6.26 ### 3,336,941 21,289,683 ### ### 0.0
2008-Nov-10 Mon 6.49 6.5 6.21 6.45 2,737,885 17,399,259 37.5 37.5 ###
2008-Nov-07 Fri ### 6.4 6.29 ### 3,277,043 ### 75.0 75.0 0.0
2008-Nov-06 Thu 6.2 6.48 ### ### ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 6,399,678 0 ### ### 0.0
2008-Nov-04 Tue ### ### 5.81 ### 74.8 74.8 0.0
2008-Nov-03 Mon 5.7 ### ### ### 4,146,150 0 76.4 76.4 0.0
2008-Oct-31 Fri 5.7 ### ### 5.8 ### ### 0.4
2008-Oct-30 Thu 5.59 5.78 5.46 5.7 69.1 69.1 0.4
2008-Oct-29 Wed ### 5.8 5.5 ### 7,040,026 39,776,146 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### 87.9 87.9 0.0
2008-Oct-27 Mon ### 5.49 5.24 5.24 39.3 39.3 0.4
2008-Oct-24 Fri 5.25 5.53 5.23 5.4 4,585,450 24,669,721 ### ### 0.4
2008-Oct-23 Thu ### 5.48 ### ### 3,767,223 ### ### ### 0.0
2008-Oct-22 Wed 5.77 5.82 ### ### 29.7 29.7 0.0
2008-Oct-21 Tue 5.83 5.85 5.74 5.85 68.3 68.3 0.4
2008-Oct-20 Mon ### 5.75 ### 5.75 ### ### ###
2008-Oct-17 Fri ### 5.83 ### ### 23.0 23.0 0.0
2008-Oct-16 Thu 5.5 ### 5.47 5.59 3,544,288 9,693,627 86.1 86.1 ###
2008-Oct-15 Wed 5.82 ### 5.56 5.88 5,196,250 14,445,574 77.5 77.5 0.4
2008-Oct-14 Tue ### 5.76 5.57 5.7 67.2 67.2 0.4
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri 5.56 5.82 ### 5.55 4,000,756 ### ### ### ###
2008-Oct-09 Thu 5.71 ### ### ### 88.1 88.1 0.0
2008-Oct-08 Wed 5.7 ### 5.51 5.77 2,025,182 5,579,376 86.5 86.5 0.4
2008-Oct-07 Tue 5.74 ### ### ### 2,466,772 0 81.2 81.2 0.0
2008-Oct-06 Mon ### 6 5.82 ### 54.1 54.1 0.0
2008-Oct-03 Fri ### ### ### ### 87.3 87.3 0.0
2008-Oct-02 Thu 5.85 ### 5.85 ### 91.1 91.1 0.0
2008-Oct-01 Wed ### 5.79 5.55 5.7 2,213,457 ### 80.7 80.7 0.4
2008-Sep-30 Tue ### ### 5.25 5.4 ### ### 0.4
2008-Sep-29 Mon ### 5.85 5.51 5.54 2,186,787 12,420,950 ### ### 0.4
2008-Sep-26 Fri ### 6 5.72 5.73 2,655,645 15,562,079 22.6 22.6 ###
2008-Sep-25 Thu ### 6 ### ### 71.8 71.8 0.0
2008-Sep-24 Wed 6.21 6.24 ### ### ### ### 0.0
2008-Sep-23 Tue 6.29 ### ### ### 3,178,182 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### 3,991,847 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### 6,760,176 0 8.1 8.1 0.0
2008-Sep-18 Thu 5.7 6.28 5.7 ### ### ### 0.0
2008-Sep-17 Wed 6.23 6.41 ### 6.41 ### ### 0.5
2008-Sep-16 Tue ### 6.23 6 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 38.8 38.8 0.0
2008-Sep-12 Fri ### ### ### ### 76.0 76.0 0.0
2008-Sep-11 Thu ### ### 5.8 ### 4,854,343 ### ### ### 0.0
2008-Sep-10 Wed 5.55 ### 5.55 ### 94.7 94.7 0.0
2008-Sep-09 Tue 5.45 ### 5.45 ### ### ### 0.0
2008-Sep-08 Mon ### ### 5.47 5.58 26.4 26.4 0.4
2008-Sep-05 Fri 5.4 5.56 ### 5.45 2,949,650 8,200,026 ### ### ###
2008-Sep-04 Thu 5.45 ### 5.45 ### 3,166,346 ### 91.2 91.2 0.0
2008-Sep-03 Wed ### ### 5.58 ### 4,137,549 ### ### ### 0.0
2008-Sep-02 Tue 5.53 5.72 5.52 5.72 87.6 87.6 0.4
2008-Sep-01 Mon 5.44 5.52 ### 5.49 867,670 ### 73.4 73.4 0.4
2008-Aug-29 Fri 5.57 5.59 5.44 5.5 4,611,259 ### ### ### 0.4
2008-Aug-28 Thu 5.46 5.49 ### ### 22.5 22.5 0.0
2008-Aug-27 Wed 5.28 5.42 5.28 ### 2,348,978 ### 82.7 82.7 0.0
2008-Aug-26 Tue 5.24 ### ### ### 2,608,356 0 76.0 76.0 0.0
2008-Aug-25 Mon 5.23 ### 5.23 5.26 71.3 71.3 0.4
2008-Aug-22 Fri 5.2 5.28 ### 5.25 6,130,450 16,184,388 70.5 70.5 0.4
2008-Aug-21 Thu ### 5.27 ### 5.21 6,803,457 ### 86.4 86.4 0.4
2008-Aug-20 Wed 5.21 ### ### 5.25 68.8 68.8 0.4
2008-Aug-19 Tue 5.5 5.5 ### ### 20.2 20.2 0.0
2008-Aug-18 Mon 5.56 ### 5.48 5.55 ### ### ###
2008-Aug-15 Fri ### ### 5.59 ### 31.7 31.7 0.0
2008-Aug-14 Thu ### 5.81 ### 5.73 71.4 71.4 ###
2008-Aug-13 Wed 5.54 5.71 5.54 ### ### ### 0.0
2008-Aug-12 Tue 5.75 5.78 ### 5.7 ### ### 0.4
2008-Aug-11 Mon 5.7 5.77 ### 5.75 2,238,056 ### ### ### ###
2008-Aug-08 Fri ### ### ### 5.58 87.2 87.2 0.4
2008-Aug-07 Thu 5.53 5.58 ### 5.43 23.3 23.3 0.4
2008-Aug-06 Wed 5.52 5.73 5.44 5.49 ### ### 0.4
2008-Aug-05 Tue ### 5.41 5.24 ### ### ### 0.0
2008-Aug-04 Mon 5.4 5.44 ### ### 1,249,922 3,399,787 34.5 34.5 0.0
2008-Aug-01 Fri ### 5.43 5.25 ### 75.2 75.2 0.0
2008-Jul-31 Thu ### 5.4 5.27 ### 2,703,375 ### 30.5 30.5 0.0
2008-Jul-30 Wed 5.44 5.44 5.21 ### 1,842,857 ### 15.8 15.8 0.0
2008-Jul-29 Tue ### 5.45 ### ### 76.6 76.6 0.0
2008-Jul-28 Mon ### 5.54 5.27 5.4 85.9 85.9 0.4
2008-Jul-25 Fri 5.5 ### 5.41 5.49 4,848,083 ### ### ### 0.4
2008-Jul-24 Thu 5.73 5.84 ### ### 25.5 25.5 0.0
2008-Jul-23 Wed 5.52 5.75 ### 5.54 4,661,378 ### ### ### 0.4
2008-Jul-22 Tue ### 5.43 5.27 ### 68.3 68.3 0.0
2008-Jul-21 Mon 5.29 5.4 5.24 ### ### ### 0.0
2008-Jul-18 Fri 5.4 5.5 ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### 2,099,374 0 ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 30.3 30.3 0.0
2008-Jul-15 Tue 5.21 5.25 ### ### ### ### 0.0
2008-Jul-14 Mon 5.25 5.52 5.22 ### ### ### 0.0
2008-Jul-11 Fri 5.4 5.43 ### ### 1,882,888 5,112,040 26.4 26.4 0.0
2008-Jul-10 Thu ### ### ### 5.46 ### ### ###
2008-Jul-09 Wed 5.42 5.55 ### 5.24 3,595,382 9,977,185 ### ### 0.4
2008-Jul-08 Tue ### ### ### 5.25 43.4 43.4 0.4
2008-Jul-07 Mon ### 5.4 ### ### 75.4 75.4 0.0
2008-Jul-04 Fri ### 5.45 5 ### 3,951,685 20,647,554 89.0 89.0 0.0
2008-Jul-03 Thu ### ### ### ### 3,098,059 0 ### ### 0.0
2008-Jul-02 Wed ### 5.2 ### ### 3,219,279 8,370,125 ### ### 0.0
2008-Jul-01 Tue 5.23 5.25 ### ### 2,686,053 7,050,889 26.5 26.5 0.0
2008-Jun-30 Mon ### ### ### ### 76.3 76.3 0.0
2008-Jun-27 Fri 4.8 ### 4.72 ### ### ### 0.0
2008-Jun-26 Thu ### ### 4.88 ### 63.9 63.9 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue 5.2 5.21 ### 5.2 72.1 72.1 ###
2008-Jun-23 Mon 5 5.25 4.87 ### 5,435,570 27,503,984 ### ### 0.0
2008-Jun-20 Fri ### 5.46 ### 5.26 28.8 28.8 0.4
2008-Jun-19 Thu ### ### 5.48 5.49 26.5 26.5 0.4
2008-Jun-18 Wed 5.8 ### 5.7 5.82 5,970,071 ### 68.5 68.5 0.4
2008-Jun-17 Tue ### ### 5.59 5.84 7,071,387 19,764,526 ### ### 0.4
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### 6.25 ### ### ### ### 0.0
2008-Jun-12 Thu 6 ### 5.88 5.89 3,935,243 ### 33.7 33.7 ###
2008-Jun-11 Wed 5.85 ### 5.85 ### 4,158,156 ### ### ### 0.0
2008-Jun-10 Tue ### ### 5.8 5.85 3,449,856 10,004,582 40.8 40.8 0.4
2008-Jun-06 Fri 6 ### ### ### 3,162,957 0 33.2 33.2 0.0
2008-Jun-05 Thu ### ### ### ### 42.8 42.8 0.0
2008-Jun-04 Wed ### ### ### 6 3,465,776 0 ### ### 0.4
2008-Jun-03 Tue 6 ### ### ### 80.1 80.1 0.0
2008-Jun-02 Mon ### ### ### ### 2,253,554 0 ### ### 0.0
2008-May-30 Fri 6.22 6.22 ### ### 7,319,457 ### ### ### 0.0
2008-May-29 Thu ### 6.24 ### 6.22 78.1 78.1 0.4
2008-May-28 Wed ### ### ### ### 4,258,329 0 79.2 79.2 0.0
2008-May-27 Tue 6 ### 6 ### 2,203,528 6,610,584 75.5 75.5 0.0
2008-May-26 Mon ### ### ### ### 3,282,546 0 ### ### 0.0
2008-May-23 Fri ### ### ### ### 8,345,149 0 ### ### 0.0
2008-May-22 Thu ### 6.28 ### 6.2 6,225,079 19,546,748 ### ### 0.4
2008-May-21 Wed 6.25 6.42 6.24 ### 4,411,623 27,925,573 72.6 72.6 0.0
2008-May-20 Tue ### 6.4 ### ### 2,593,321 8,298,627 ### ### 0.0
2008-May-19 Mon 6.52 6.53 ### 6.4 2,921,783 9,539,621 ### ### 0.5
2008-May-16 Fri 6.5 6.58 6.5 6.56 2,140,656 ### ### ### 0.5
2008-May-15 Thu ### ### 6.49 6.51 3,535,927 11,474,083 21.0 21.0 ###
2008-May-14 Wed ### ### 6.57 ### 4,314,389 ### ### ### 0.0
2008-May-13 Tue ### ### 6.48 ### 6,202,222 ### ### ### 0.0
2008-May-12 Mon 6.55 ### 6.55 ### ### ### 0.0
2008-May-09 Fri 6.55 ### 6.48 6.54 2,587,985 8,385,071 ### ### 0.5
2008-May-08 Thu 6.55 ### 6.52 ### ### ### 0.0
2008-May-07 Wed ### 6.72 6.59 ### 2,628,855 ### ### ### 0.0
2008-May-06 Tue 6.7 6.75 ### ### 1,386,953 ### 32.6 32.6 0.0
2008-May-05 Mon 6.86 6.87 6.74 6.77 3,895,251 26,507,183 ### ### ###
2008-May-02 Fri 6.74 6.88 ### 6.81 ### ### ###
2008-May-01 Thu ### 6.71 ### ### 68.9 68.9 0.0
2008-Apr-30 Wed ### 6.8 ### 6.75 2,833,547 9,634,059 ### ### 0.5
2008-Apr-29 Tue 6.7 6.77 ### 6.76 2,455,856 8,313,072 ### ### 0.5
2008-Apr-28 Mon 6.8 6.86 ### ### 3,506,641 12,027,778 ### ### 0.0
2008-Apr-24 Thu ### ### 6.75 6.85 5,306,275 17,908,678 28.6 28.6 ###
2008-Apr-23 Wed 6.84 ### 6.84 ### ### ### 0.0
2008-Apr-22 Tue ### ### 6.8 6.84 4,510,052 15,334,176 ### ### 0.5
2008-Apr-21 Mon 6.88 ### 6.82 ### 67.7 67.7 0.0
2008-Apr-18 Fri 6.74 6.83 ### 6.75 2,508,057 ### 71.4 71.4 0.5
2008-Apr-17 Thu 6.89 6.89 ### ### 3,864,974 ### 14.4 14.4 0.0
2008-Apr-16 Wed 6.7 6.82 6.5 6.7 ### ### 0.5
2008-Apr-15 Tue ### 6.73 ### ### 1,271,986 ### ### ### 0.0
2008-Apr-14 Mon ### 6.73 6.56 ### 74.8 74.8 0.0
2008-Apr-11 Fri 6.83 6.85 ### 6.71 2,645,158 ### 22.6 22.6 ###
2008-Apr-10 Thu ### ### 6.73 6.74 ### ### ###
2008-Apr-09 Wed ### ### ### ### 2,242,056 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 34.0 34.0 0.0
2008-Apr-07 Mon 7.2 7.24 ### ### 3,557,744 ### 27.7 27.7 0.0
2008-Apr-04 Fri 7.25 ### ### ### 5,807,281 0 20.5 20.5 0.0
2008-Apr-03 Thu 7.25 7.26 ### 7.24 3,276,648 ### ### ### 0.5
2008-Apr-02 Wed ### 7.26 ### 7.23 3,453,526 ### 75.4 75.4 ###
2008-Apr-01 Tue 7.2 7.2 ### ### 2,929,570 10,546,452 32.2 32.2 0.0
2008-Mar-31 Mon ### ### ### ### 4,951,623 0 76.1 76.1 0.0
2008-Mar-28 Fri ### ### ### ### 4,139,683 0 70.7 70.7 0.0
2008-Mar-27 Thu ### ### ### ### 72.9 72.9 0.0
2008-Mar-26 Wed ### ### ### ### 62.6 62.6 0.0
2008-Mar-25 Tue ### ### 6.87 ### ### ### 0.0
2008-Mar-20 Thu ### ### 6.85 ### 73.8 73.8 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue ### ### 6.81 ### 5,523,227 18,806,587 ### ### 0.0
2008-Mar-17 Mon 6.81 ### 6.79 6.86 4,853,344 ### ### ### 0.5
2008-Mar-14 Fri 7 ### 6.81 6.88 3,339,526 11,371,086 ### ### ###
2008-Mar-13 Thu 6.85 ### 6.77 ### 85.6 85.6 0.0
2008-Mar-12 Wed ### ### ### ### ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 5,707,727 0 47.2 47.2 0.0
2008-Mar-10 Mon ### ### ### ### 4,633,622 0 47.4 47.4 0.0
2008-Mar-07 Fri ### 7.22 ### ### 44.7 44.7 0.0
2008-Mar-06 Thu 7.2 7.27 ### 7.25 71.9 71.9 0.5
2008-Mar-05 Wed ### 7.2 ### ### 6,622,577 23,841,277 ### ### 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 5,507,245 0 ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 4,795,280 0 75.5 75.5 0.0
2008-Feb-27 Wed ### ### ### ### 29.0 29.0 0.0
2008-Feb-26 Tue ### 7.2 ### ### 7,128,681 25,663,251 37.4 37.4 0.0
2008-Feb-25 Mon ### ### ### ### 38.2 38.2 0.0
2008-Feb-22 Fri ### ### ### ### 5,163,345 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 5,228,981 0 72.3 72.3 0.0
2008-Feb-20 Wed 7 ### 6.7 6.7 13.5 13.5 0.5
2008-Feb-19 Tue ### ### ### ### 18.7 18.7 0.0
2008-Feb-18 Mon 6.79 ### 6.78 ### 5,863,725 19,878,027 89.7 89.7 0.0
2008-Feb-15 Fri 6.75 6.84 6.73 6.84 1,721,959 ### ### ### 0.5
2008-Feb-14 Thu 6.87 7 6.78 ### ### ### 0.0
2008-Feb-13 Wed 6.76 6.89 6.72 6.83 4,547,470 ### 80.0 80.0 0.5
2008-Feb-12 Tue 6.7 6.78 6.53 6.75 ### ### 0.5
2008-Feb-11 Mon 6.7 6.71 6.57 ### ### ### 0.0
2008-Feb-08 Fri 6.71 6.78 ### 6.75 1,057,984 ### 68.6 68.6 0.5
2008-Feb-07 Thu 6.72 6.8 ### ### 1,825,345 6,206,173 31.2 31.2 0.0
2008-Feb-06 Wed 6.88 6.89 6.7 6.78 2,595,747 ### ### ### 0.5
2008-Feb-05 Tue ### ### ### 7 ### ### 0.5
2008-Feb-04 Mon ### 7.22 ### ### 81.0 81.0 0.0
2008-Feb-01 Fri 6.86 ### 6.85 ### 2,805,070 ### 82.1 82.1 0.0
2008-Jan-31 Thu 6.75 ### ### ### 4,858,055 0 80.1 80.1 0.0
2008-Jan-30 Wed 6.82 ### 6.82 ### 3,481,755 11,872,784 84.0 84.0 0.0
2008-Jan-29 Tue 6.88 ### 6.7 6.81 2,562,257 ### ### ### ###
2008-Jan-25 Fri 6.7 ### ### ### ### ### 0.0
2008-Jan-24 Thu 6.73 6.85 6.7 6.73 ### ### ###
2008-Jan-23 Wed 6.73 6.84 ### 6.78 60.1 60.1 0.5
2008-Jan-22 Tue ### 6.86 6.56 6.56 70.4 70.4 0.5
2008-Jan-21 Mon 6.71 6.82 6.71 6.74 ### ### ###
2008-Jan-18 Fri 6.8 ### 6.7 6.79 43.9 43.9 0.5
2008-Jan-17 Thu 6.82 ### ### 6.86 3,320,177 0 72.1 72.1 0.5
2008-Jan-16 Wed 6.71 6.78 ### ### 1,930,354 ### ### ### 0.0
2008-Jan-15 Tue ### ### 6.72 6.8 1,513,559 5,085,558 32.2 32.2 0.5
2008-Jan-14 Mon 6.72 ### ### ### 89.2 89.2 0.0
2008-Jan-11 Fri 6.86 ### ### 6.7 5,612,484 0 31.3 31.3 0.5
2008-Jan-10 Thu 6.88 ### 6.86 6.86 ### ### 0.5
2008-Jan-09 Wed 6.88 ### 6.87 6.89 3,715,320 12,762,124 ### ### 0.5
2008-Jan-08 Tue 6.82 ### 6.77 6.89 ### ### 0.5
2008-Jan-07 Mon 6.75 6.8 6.74 6.74 ### ### ###
2008-Jan-04 Fri 6.88 ### 6.77 6.82 701,188 2,373,521 25.4 25.4 0.5
2008-Jan-03 Thu 6.79 6.88 6.75 6.86 ### ### 0.5
2008-Jan-02 Wed 6.85 ### 6.8 ### 398,280 1,354,152 72.3 72.3 0.0
2007-Dec-31 Mon 6.83 ### 6.76 ### 620,278 ### ### ### 0.0
2007-Dec-28 Fri 6.8 6.84 6.76 6.81 64.3 64.3 ###
2007-Dec-27 Thu ### ### 6.77 6.84 905,171 ### 18.1 18.1 0.5
2007-Dec-24 Mon ### ### 6.82 6.88 20.8 20.8 ###
2007-Dec-21 Fri 6.83 ### 6.71 ### 4,088,771 13,717,826 76.0 76.0 0.0
2007-Dec-20 Thu ### ### 6.83 6.89 5,529,582 18,883,522 ### ### 0.5
2007-Dec-19 Wed 6.8 ### 6.8 ### 85.8 85.8 0.0
2007-Dec-18 Tue 6.75 ### 6.7 6.8 1,718,126 5,755,722 76.1 76.1 0.5
2007-Dec-17 Mon 6.82 ### 6.8 6.87 ### ### ###
2007-Dec-14 Fri ### ### 6.86 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 24.8 24.8 0.0
2007-Dec-11 Tue ### ### ### ### ### ### 0.0
2007-Dec-10 Mon 7.25 7.26 ### ### 1,953,581 ### ### ### 0.0
2007-Dec-07 Fri ### ### 7.22 7.27 ### ### ###
2007-Dec-06 Thu ### 7.27 ### 7.26 2,360,688 ### 70.1 70.1 0.5
2007-Dec-05 Wed ### 7.28 7 ### 72.7 72.7 0.0
2007-Dec-04 Tue ### ### ### ### 78.8 78.8 0.0
2007-Dec-03 Mon ### 7 6.89 ### 2,605,224 18,093,280 ### ### 0.0
2007-Nov-30 Fri 6.85 ### 6.8 6.85 9,384,025 31,905,685 60.5 60.5 ###
2007-Nov-29 Thu 6.76 ### 6.76 6.85 4,180,758 ### 81.2 81.2 ###
2007-Nov-28 Wed 6.8 6.84 ### 6.77 ### ### ###
2007-Nov-27 Tue ### 6.81 6.59 6.78 ### ### 0.5
2007-Nov-26 Mon 6.75 6.88 ### 6.78 3,511,573 ### 67.8 67.8 0.5
2007-Nov-23 Fri 6.76 6.81 6.71 6.75 36.6 36.6 0.5
2007-Nov-22 Thu ### 6.86 ### 6.75 2,064,980 7,082,881 ### ### 0.5
2007-Nov-21 Wed 6.79 6.81 ### 6.72 1,821,241 6,201,325 ### ### 0.5
2007-Nov-20 Tue 6.81 6.87 6.76 6.79 ### ### 0.5
2007-Nov-19 Mon 6.81 ### 6.77 ### 81.7 81.7 0.0
2007-Nov-16 Fri 6.76 6.84 6.72 6.76 ### ### 0.5
2007-Nov-15 Thu ### ### 6.85 6.85 31.9 31.9 ###
2007-Nov-14 Wed 6.88 ### 6.86 6.88 2,641,844 9,061,524 ### ### ###
2007-Nov-13 Tue 6.76 6.89 6.76 6.84 1,821,345 12,430,679 77.4 77.4 0.5
2007-Nov-12 Mon 6.75 6.82 6.7 6.73 ### ### ###
2007-Nov-09 Fri 6.85 ### 6.76 6.8 ### ### 0.5
2007-Nov-08 Thu ### ### 6.77 6.82 3,223,320 ### ### ### 0.5
2007-Nov-07 Wed ### ### ### ### 2,686,646 0 ### ### 0.0
2007-Nov-06 Tue ### ### 6.89 ### ### ### 0.0
2007-Nov-05 Mon ### 7 6.84 6.88 46.6 46.6 ###
2007-Nov-02 Fri ### ### ### ### 22.2 22.2 0.0
2007-Nov-01 Thu ### ### 7 ### 68.4 68.4 0.0
2007-Oct-31 Wed ### ### ### ### 4,595,487 0 23.3 23.3 0.0
2007-Oct-30 Tue ### ### ### ### 71.4 71.4 0.0
2007-Oct-29 Mon ### ### ### ### 5,398,679 0 ### ### 0.0
2007-Oct-26 Fri ### ### ### ### 3,215,889 0 68.9 68.9 0.0
2007-Oct-25 Thu ### ### ### ### 5,352,858 0 ### ### 0.0
2007-Oct-24 Wed 7.26 ### ### ### 32.5 32.5 0.0
2007-Oct-23 Tue 7.26 ### 7.25 ### 2,993,172 10,850,248 65.9 65.9 0.0
2007-Oct-22 Mon ### ### 7.21 7.24 3,235,780 11,664,986 ### ### 0.5
2007-Oct-19 Fri 7.48 7.49 ### 7.45 2,548,149 ### ### ### 0.5
2007-Oct-18 Thu ### 7.48 ### 7.46 4,672,359 17,474,622 78.1 78.1 0.5
2007-Oct-17 Wed ### ### 7.24 ### 4,857,784 17,585,178 28.5 28.5 0.0
2007-Oct-16 Tue ### 7.43 ### 7.4 69.7 69.7 0.5
2007-Oct-15 Mon 7.43 7.46 ### 7.41 41.6 41.6 ###
2007-Oct-12 Fri 7.58 7.58 7.41 7.44 17.7 17.7 ###
2007-Oct-11 Thu 7.54 ### 7.53 ### 2,666,843 ### 69.9 69.9 0.0
2007-Oct-10 Wed 7.49 7.57 7.42 7.57 2,923,874 ### 74.9 74.9 ###
2007-Oct-09 Tue 7.51 7.55 7.44 7.5 2,357,640 ### 34.9 34.9 0.5
2007-Oct-08 Mon 7.52 7.58 7.49 7.5 2,033,524 ### 34.9 34.9 0.5
2007-Oct-05 Fri 7.5 7.59 7.46 7.51 63.0 63.0 ###
2007-Oct-04 Thu ### ### 7.48 7.51 1,534,659 5,739,624 24.2 24.2 ###
2007-Oct-03 Wed ### 7.74 7.54 ### 78.6 78.6 0.0
2007-Oct-02 Tue 7.42 7.59 7.4 7.53 ### ### 0.5
2007-Oct-01 Mon ### 7.4 ### ### 32.9 32.9 0.0
2007-Sep-28 Fri ### 7.42 ### ### 3,821,556 14,177,972 ### ### 0.0
2007-Sep-27 Thu 7.42 7.43 ### ### 4,919,956 ### 27.6 27.6 0.0
2007-Sep-26 Wed 7.46 7.54 7.42 7.43 27.1 27.1 ###
2007-Sep-25 Tue 7.46 7.56 7.4 7.44 ### ### ###
2007-Sep-24 Mon 7.52 ### 7.5 7.5 2,464,529 9,241,983 ### ### 0.5
2007-Sep-21 Fri 7.53 ### 7.45 7.54 2,575,628 ### ### ### 0.5
2007-Sep-20 Thu 7.7 7.71 7.45 7.54 7,849,286 59,497,587 18.8 18.8 0.5
2007-Sep-19 Wed 7.44 ### ### ### 3,356,746 0 84.2 84.2 0.0
2007-Sep-18 Tue ### 7.45 7.29 ### ### ### 0.0
2007-Sep-17 Mon ### 7.43 ### 7.4 72.2 72.2 0.5
2007-Sep-14 Fri ### 7.44 7.29 7.4 63.8 63.8 0.5
2007-Sep-13 Thu 7.4 7.45 ### 7.43 ### ### ###
2007-Sep-12 Wed 7.47 7.5 7.28 ### 23.3 23.3 0.0
2007-Sep-11 Tue 7.45 7.59 7.45 7.5 ### ### 0.5
2007-Sep-10 Mon 7.2 7.54 7.2 7.52 2,991,671 ### 92.7 92.7 0.5
2007-Sep-07 Fri 7.28 ### 7.22 ### ### ### 0.0
2007-Sep-06 Thu 7.24 ### 7.22 ### 3,086,575 ### ### ### 0.0
2007-Sep-05 Wed 7.41 7.5 ### ### ### ### 0.0
2007-Sep-04 Tue 7.55 7.55 ### 7.47 27.0 27.0 ###
2007-Sep-03 Mon ### ### 7.49 7.51 26.1 26.1 ###
2007-Aug-31 Fri 7.46 ### 7.43 ### ### ### 0.0
2007-Aug-30 Thu 7.45 7.5 7.45 7.5 6,359,955 ### ### ### 0.5
2007-Aug-29 Wed ### 7.43 ### ### 3,895,358 14,471,254 85.5 85.5 0.0
2007-Aug-28 Tue ### ### ### ### 1,811,427 0 70.3 70.3 0.0
2007-Aug-27 Mon ### ### ### ### 2,450,050 0 66.4 66.4 0.0
2007-Aug-24 Fri ### ### ### ### 35.1 35.1 0.0
2007-Aug-23 Thu ### 7.23 ### ### 3,415,150 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### ### ### 0.0
2007-Aug-21 Tue 6.81 6.89 ### 6.84 65.5 65.5 0.5
2007-Aug-20 Mon 6.5 6.87 6.48 6.87 86.5 86.5 ###
2007-Aug-17 Fri 6.54 ### 6.42 6.54 2,331,077 7,482,757 ### ### 0.5
2007-Aug-16 Thu 6.53 6.74 6.45 6.5 4,310,079 28,424,971 58.6 58.6 0.5
2007-Aug-15 Wed ### 6.79 6.59 6.59 2,243,955 15,012,058 ### ### ###
2007-Aug-14 Tue ### ### 6.73 6.78 35.5 35.5 0.5
2007-Aug-13 Mon 6.86 ### 6.81 ### ### ### 0.0
2007-Aug-10 Fri 6.81 7 6.75 6.86 2,291,323 15,752,845 74.4 74.4 0.5
2007-Aug-09 Thu ### ### 6.79 ### 2,761,788 9,376,270 67.0 67.0 0.0
2007-Aug-08 Wed 6.7 6.89 ### 6.88 1,788,124 6,160,087 80.1 80.1 ###
2007-Aug-07 Tue 6.74 6.77 ### 6.75 742,789 2,514,340 ### ### 0.5
2007-Aug-06 Mon 6.7 6.8 ### 6.7 1,447,183 4,920,422 ### ### 0.5
2007-Aug-03 Fri 6.72 ### 6.71 6.78 3,712,375 ### 76.1 76.1 0.5
2007-Aug-02 Thu 6.81 6.82 ### 6.77 ### ### ###
2007-Aug-01 Wed 6.79 6.8 6.7 6.71 2,560,240 17,281,620 ### ### ###
2007-Jul-31 Tue ### ### 6.85 6.85 3,744,483 12,824,854 21.2 21.2 ###
2007-Jul-30 Mon ### ### 6.85 6.889777 4,777,573 16,363,187 ### ### 0.5
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu ### ### ### 7.22 ### ### 0.5
2007-Jul-25 Wed 7.26 ### 7.24 7.28 3,425,151 12,399,046 ### ### 0.5
2007-Jul-24 Tue ### 7.4 ### ### 26.5 26.5 0.0
2007-Jul-23 Mon 7.41 7.42 ### 7.42 2,262,921 ### 68.0 68.0 0.5
2007-Jul-20 Fri 7.42 7.47 7.41 7.44 2,274,155 ### ### ### ###
2007-Jul-19 Thu ### 7.43 7.29 7.41 ### ### ###
2007-Jul-18 Wed ### 7.4 7.23 7.27 3,287,822 ### 29.6 29.6 ###
2007-Jul-17 Tue ### 7.42 ### 7.41 ### ### ###
2007-Jul-16 Mon ### 7.41 7.23 ### 2,758,374 ### 32.8 32.8 0.0
2007-Jul-13 Fri 7.27 ### 7.22 ### 79.9 79.9 0.0
2007-Jul-12 Thu 7.4 7.4 7.24 ### 3,040,147 22,253,876 ### ### 0.0
2007-Jul-11 Wed 7.4 7.4 ### ### ### ### 0.0
2007-Jul-10 Tue 7.42 7.44 ### 7.43 ### ### ###
2007-Jul-09 Mon 7.42 7.5 ### 7.5 78.8 78.8 0.5
2007-Jul-06 Fri 7.49 7.49 ### 7.42 ### ### 0.5
2007-Jul-05 Thu 7.4 7.49 ### 7.49 3,219,481 12,056,956 74.3 74.3 ###
2007-Jul-04 Wed 7.48 7.5 ### ### ### ### 0.0
2007-Jul-03 Tue 7.59 7.59 7.42 7.45 ### ### 0.5
2007-Jul-02 Mon 7.51 ### ### 7.53 ### ### 0.5
2007-Jun-29 Fri 7.48 7.48 ### 7.47 3,456,948 12,928,985 34.6 34.6 ###
2007-Jun-28 Thu 7.5 7.53 7.45 7.48 3,407,180 25,519,778 34.4 34.4 0.5
2007-Jun-27 Wed 7.43 7.5 ### 7.42 3,710,157 13,913,088 52.1 52.1 0.5
2007-Jun-26 Tue 7.4 7.55 ### 7.5 3,173,556 11,980,173 ### ### 0.5
2007-Jun-25 Mon 7.2 7.47 7.2 ### 3,488,248 ### 84.7 84.7 0.0
2007-Jun-22 Fri ### ### 7.29 ### 29.7 29.7 0.0
2007-Jun-21 Thu 7.41 7.53 ### 7.4 ### ### 0.5
2007-Jun-20 Wed 7.27 ### 7.27 ### 3,726,422 13,545,543 73.6 73.6 0.0
2007-Jun-19 Tue 7.27 ### 7.25 7.26 ### ### 0.5
2007-Jun-18 Mon 7.2 ### ### ### 1,902,724 0 ### ### 0.0
2007-Jun-15 Fri ### 7.23 ### 7.2 2,309,055 ### ### ### 0.5
2007-Jun-14 Thu ### 7.26 ### 7.25 2,812,584 10,209,679 81.3 81.3 0.5
2007-Jun-13 Wed ### ### ### ### 4,626,022 0 ### ### 0.0
2007-Jun-12 Tue ### 7.2 ### ### 5,987,657 ### 14.0 14.0 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 7.27 7.28 7.2 7.21 4,978,283 ### ### ### ###
2007-Jun-06 Wed ### 7.46 ### ### 2,452,089 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,285,355 0 68.9 68.9 0.0
2007-Jun-04 Mon ### 7.4 ### ### 3,116,483 11,530,987 72.6 72.6 0.0
2007-Jun-01 Fri ### 7.44 ### ### 32.2 32.2 0.0
2007-May-31 Thu ### 7.45 ### 7.44 4,202,984 ### 69.4 69.4 ###
2007-May-30 Wed ### 7.41 ### ### 2,613,781 9,684,058 42.1 42.1 0.0
2007-May-29 Tue 7.45 7.47 ### 7.43 33.5 33.5 ###
2007-May-28 Mon 7.52 7.55 7.44 7.49 41.7 41.7 ###
2007-May-25 Fri 7.52 7.56 7.49 7.54 7,204,077 54,210,679 ### ### 0.5
2007-May-24 Thu 7.59 ### 7.52 7.53 36.3 36.3 0.5
2007-May-23 Wed 7.55 ### 7.52 7.58 68.2 68.2 ###
2007-May-22 Tue 7.51 7.58 7.51 7.56 5,625,058 ### ### ### 0.5
2007-May-21 Mon 7.51 7.53 7.48 7.51 4,918,849 ### ### ### ###
2007-May-18 Fri 7.5 7.51 ### 7.51 2,163,756 ### ### ### ###
2007-May-17 Thu 7.44 7.5 7.41 7.5 2,373,728 17,696,142 72.0 72.0 0.5
2007-May-16 Wed 7.49 7.5 7.45 7.46 37.6 37.6 0.5
2007-May-15 Tue 7.43 7.49 7.42 7.49 2,834,952 ### 76.5 76.5 ###
2007-May-14 Mon 7.45 7.49 7.42 7.47 1,122,587 8,368,886 69.7 69.7 ###
2007-May-11 Fri 7.42 7.43 ### ### 2,122,184 ### ### ### 0.0
2007-May-10 Thu 7.4 7.44 ### 7.4 ### ### 0.5
2007-May-09 Wed 7.48 7.52 ### ### 3,170,688 11,921,786 23.5 23.5 0.0
2007-May-08 Tue 7.5 7.55 7.46 7.47 ### ### ###
2007-May-07 Mon 7.52 7.54 7.47 7.5 ### ### 0.5
2007-May-04 Fri 7.43 7.48 ### 7.48 1,345,928 5,033,770 ### ### 0.5
2007-May-03 Thu 7.53 7.54 7.45 7.45 1,990,585 ### 23.7 23.7 0.5
2007-May-02 Wed 7.52 7.56 7.43 7.54 4,377,786 ### ### ### 0.5
2007-May-01 Tue 7.5 7.57 7.48 7.52 3,036,776 ### ### ### 0.5
2007-Apr-30 Mon ### 7.5 ### 7.45 3,047,852 11,429,445 76.0 76.0 0.5
2007-Apr-27 Fri 7.4 7.4 ### ### 36.4 36.4 0.0
2007-Apr-26 Thu 7.44 7.55 ### 7.41 3,645,675 13,762,423 ### ### ###
2007-Apr-24 Tue ### 7.46 ### ### 1,963,856 7,325,182 ### ### 0.0
2007-Apr-23 Mon 7.51 7.58 ### 7.46 2,500,350 9,476,326 35.2 35.2 0.5
2007-Apr-20 Fri 7.54 7.59 7.47 7.55 3,121,079 23,501,724 65.6 65.6 ###
2007-Apr-19 Thu 7.5 ### 7.45 7.49 4,845,382 18,049,047 48.2 48.2 ###
2007-Apr-18 Wed 7.47 7.57 7.45 7.5 1,970,280 ### 67.6 67.6 0.5
2007-Apr-17 Tue 7.54 7.55 7.46 7.52 45.9 45.9 0.5
2007-Apr-16 Mon 7.4 7.53 ### 7.48 73.2 73.2 0.5
2007-Apr-13 Fri 7.43 7.45 ### 7.4 ### ### 0.5
2007-Apr-12 Thu 7.41 7.54 7.41 7.42 63.9 63.9 0.5
2007-Apr-11 Wed 7.5 7.52 7.43 7.45 3,051,451 ### ### ### 0.5
2007-Apr-10 Tue 7.44 7.49 7.4 7.49 66.6 66.6 ###
2007-Apr-05 Thu 7.54 7.54 7.41 7.44 ### ### ###
2007-Apr-04 Wed 7.53 ### 7.52 ### ### ### 0.0
2007-Apr-03 Tue 7.42 7.51 ### 7.49 ### ### ###
2007-Apr-02 Mon 7.49 ### ### ### ### ### 0.0
2007-Mar-30 Fri ### ### 7.53 7.55 9,329,478 35,125,484 22.1 22.1 ###
2007-Mar-29 Thu 7.5 7.57 7.47 7.57 ### ### ###
2007-Mar-28 Wed 7.47 ### 7.47 7.5 2,145,078 ### 73.7 73.7 0.5
2007-Mar-27 Tue ### ### 7.51 7.51 4,417,621 ### 17.8 17.8 ###
2007-Mar-26 Mon 7.7 7.7 ### ### ### ### 0.0
2007-Mar-23 Fri ### 7.78 ### 7.7 3,506,676 ### 66.3 66.3 0.6
2007-Mar-22 Thu ### 7.78 ### 7.71 71.2 71.2 ###
2007-Mar-21 Wed 7.51 ### 7.49 7.54 76.1 76.1 0.5
2007-Mar-20 Tue 7.56 7.57 7.42 7.48 ### ### 0.5
2007-Mar-19 Mon 7.57 7.57 7.44 7.49 2,125,857 15,954,556 25.9 25.9 ###
2007-Mar-16 Fri 7.49 7.56 ### 7.55 ### ### ###
2007-Mar-15 Thu 7.55 7.57 7.42 7.5 5,774,746 43,281,721 ### ### 0.5
2007-Mar-14 Wed ### 7.43 ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 7.54 7.57 7.42 7.47 32.1 32.1 ###
2007-Mar-12 Mon ### 7.54 ### 7.5 79.5 79.5 0.5
2007-Mar-09 Fri ### 7.45 ### 7.42 3,797,948 14,147,356 ### ### 0.5
2007-Mar-08 Thu ### ### ### 7.24 3,400,225 0 23.7 23.7 0.5
2007-Mar-07 Wed ### 7.45 7.28 7.29 25.2 25.2 ###
2007-Mar-06 Tue ### 7.25 ### 7.25 2,108,423 ### ### ### 0.5
2007-Mar-05 Mon ### 7.22 ### ### 2,722,423 9,827,947 ### ### 0.0
2007-Mar-02 Fri ### ### ### 7.23 3,315,287 0 ### ### ###
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 7.45 7.27 7.29 ### ### ###
2007-Feb-27 Tue 7.53 7.59 7.49 7.54 3,321,386 25,043,250 ### ### 0.5
2007-Feb-26 Mon 7.43 7.58 7.43 7.49 4,056,523 ### ### ### ###
2007-Feb-23 Fri 7.42 7.59 ### 7.5 6,868,025 26,064,154 74.9 74.9 0.5
2007-Feb-22 Thu 7.27 7.4 7.23 7.4 ### ### 0.5
2007-Feb-21 Wed 7.25 7.43 7.25 ### 4,354,322 31,960,723 ### ### 0.0
2007-Feb-20 Tue 7.49 7.49 7.21 7.25 2,741,446 20,149,628 ### ### 0.5
2007-Feb-19 Mon ### 7.43 ### 7.4 75.5 75.5 0.5
2007-Feb-16 Fri 7.41 7.41 7.28 7.29 2,637,349 19,371,328 ### ### ###
2007-Feb-15 Thu ### 7.45 ### 7.43 1,318,152 ### 73.6 73.6 ###
2007-Feb-14 Wed 7.41 7.42 ### ### 1,017,952 ### ### ### 0.0
2007-Feb-13 Tue 7.43 7.49 ### ### 28.0 28.0 0.0
2007-Feb-12 Mon ### 7.42 ### ### ### ### 0.0
2007-Feb-09 Fri ### ### 7.25 ### 2,535,477 ### ### ### 0.0
2007-Feb-08 Thu 7.27 ### 7.24 7.26 ### ### 0.5
2007-Feb-07 Wed 7.27 ### 7.21 7.25 39.4 39.4 0.5
2007-Feb-06 Tue 7.24 ### 7.23 7.26 2,505,855 ### 69.9 69.9 0.5
2007-Feb-05 Mon 7.27 7.28 7.22 7.26 41.6 41.6 0.5
2007-Feb-02 Fri ### 7.42 7.28 ### 2,105,147 ### 24.5 24.5 0.0
2007-Feb-01 Thu ### ### ### ### 1,407,554 0 ### ### 0.0
2007-Jan-31 Wed ### ### 7.25 ### 2,353,885 ### 39.3 39.3 0.0
2007-Jan-30 Tue 7.28 ### 7.23 ### 1,894,940 ### ### ### 0.0
2007-Jan-29 Mon ### 7.27 ### 7.24 1,769,223 6,431,125 77.2 77.2 0.5
2007-Jan-25 Thu 7.21 7.25 7.2 7.21 ### ### ###
2007-Jan-24 Wed 7.24 7.28 7.2 7.25 1,970,973 14,269,844 ### ### 0.5
2007-Jan-23 Tue 7.25 7.28 7.21 7.28 68.8 68.8 0.5
2007-Jan-22 Mon 7.25 ### 7.24 7.24 35.9 35.9 0.5
2007-Jan-19 Fri ### 7.26 ### 7.23 827,757 3,004,757 ### ### ###
2007-Jan-18 Thu 7.22 7.27 ### ### 5,093,727 ### ### ### 0.0
2007-Jan-17 Wed ### 7.42 7.23 7.25 1,635,286 ### ### ### 0.5
2007-Jan-16 Tue ### 7.48 ### ### 1,778,449 ### 63.3 63.3 0.0
2007-Jan-15 Mon ### 7.41 ### 7.41 65.6 65.6 ###
2007-Jan-12 Fri 7.27 ### 7.25 ### 1,730,482 ### ### ### 0.0
2007-Jan-11 Thu 7.24 7.26 ### 7.23 1,451,084 ### ### ### ###
2007-Jan-10 Wed 7.26 7.26 ### ### ### ### 0.0
2007-Jan-09 Tue 7.22 7.26 ### 7.2 ### ### 0.5
2007-Jan-08 Mon ### 7.23 ### ### 37.0 37.0 0.0
2007-Jan-05 Fri 7.27 ### 7.2 7.25 1,716,781 ### ### ### 0.5
2007-Jan-04 Thu ### ### 7.22 7.22 1,319,728 ### 25.9 25.9 0.5
2007-Jan-03 Wed ### ### ### ### 1,258,523 0 ### ### 0.0
2007-Jan-02 Tue ### ### 7.25 7.25 1,117,956 ### ### ### 0.5
2006-Dec-29 Fri 7.27 ### 7.22 7.25 24.2 24.2 0.5
2006-Dec-28 Thu ### 7.26 ### 7.26 ### ### 0.5
2006-Dec-27 Wed ### ### ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 5,748,052 0 32.8 32.8 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 4,376,959 0 ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 2,662,226 0 19.2 19.2 0.0
2006-Dec-15 Fri ### 7.42 7.27 ### 68.2 68.2 0.0
2006-Dec-14 Thu ### ### 7.22 ### ### ### 0.0
2006-Dec-13 Wed ### 7.4 7.27 7.4 ### ### 0.5
2006-Dec-12 Tue 7.27 ### 7.27 ### 1,599,059 5,812,579 ### ### 0.0
2006-Dec-11 Mon 7.25 ### 7.2 7.27 3,623,153 13,043,350 69.0 69.0 ###
2006-Dec-08 Fri 7.24 ### 7.22 7.25 2,750,285 9,928,528 ### ### 0.5
2006-Dec-07 Thu 7.25 ### 7.24 7.28 ### ### 0.5
2006-Dec-06 Wed 7.28 ### ### 7.25 2,251,283 0 ### ### 0.5
2006-Dec-05 Tue 7.28 ### 7.21 7.21 27.3 27.3 ###


<< Previous 1 2 3 4 5 6 7 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 2026-03-08 05:14:44 thru 2026-03-08 05:14:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000