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 Fri 24-May-17 09:59:56 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

(ASB) AUSTAL LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for ASB    Limits Next Section


Company Details for (ASB) AUSTAL LIMITED

Listing Code ASB
Listing Name AUSTAL LIMITED
GICS Sector Capital Goods
ISIN Name AUSTAL LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASB3


Maximum Price date available .. Thursday 16th May 2024
Latest price with VOLUME for ASB .. Thursday 16th May 2024

ASB 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 0.45 1 0.0
MAX ### ### ###


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (ASB) AUSTAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.01
2009-Nov-23 Mon ### 2.42 ### 2.4 ### ### ###
2009-Nov-20 Fri ### 2.43 ### ### 38,522 ### 24.4 24.4 0.0
2009-Nov-19 Thu 2.45 2.46 2.21 ### 16.9 16.9 0.0
2009-Nov-18 Wed 2.54 2.54 2.46 2.48 19.0 19.0 0.2
2009-Nov-17 Tue 2.55 2.57 2.5 2.54 405,672 1,028,378 46.7 46.7 ###
2009-Nov-16 Mon 2.56 2.57 2.54 2.56 204,457 522,387 ### ### 0.2
2009-Nov-13 Fri 2.57 2.59 2.55 2.56 28.5 28.5 0.2
2009-Nov-12 Thu 2.57 ### 2.56 2.58 236,370 302,553 ### ### 0.2
2009-Nov-11 Wed ### ### 2.55 2.58 183,040 233,375 ### ### 0.2
2009-Nov-10 Tue 2.52 ### 2.5 ### 89.6 89.6 0.0
2009-Nov-09 Mon 2.51 ### 2.51 2.55 64,741 81,249 ### ### 0.2
2009-Nov-06 Fri ### ### 2.5 2.51 42,846 53,557 9.7 9.7 ###
2009-Nov-05 Thu 2.47 ### 2.45 2.51 84.7 84.7 ###
2009-Nov-04 Wed 2.44 2.49 2.44 2.45 44,324 109,258 ### ### 0.2
2009-Nov-03 Tue 2.41 2.45 2.4 2.43 11,642 ### ### ### ###
2009-Nov-02 Mon 2.43 2.45 ### 2.41 162,720 ### ### ### 0.2
2009-Oct-30 Fri 2.44 2.44 ### 2.43 ### ### ###
2009-Oct-29 Thu 2.48 2.48 ### 2.44 ### ### 0.2
2009-Oct-28 Wed 2.4 2.53 ### 2.4 ### ### ###
2009-Oct-27 Tue 2.45 2.47 2.4 2.4 269,221 655,553 ### ### ###
2009-Oct-26 Mon 2.48 2.49 2.45 2.45 ### ### 0.2
2009-Oct-23 Fri 2.52 2.55 2.48 2.48 22.8 22.8 0.2
2009-Oct-22 Thu 2.54 2.55 2.47 2.5 179,046 ### 26.0 26.0 0.2
2009-Oct-21 Wed 2.55 ### 2.53 2.53 341,326 431,777 ### ### ###
2009-Oct-20 Tue 2.56 ### 2.55 2.56 ### ### 0.2
2009-Oct-19 Mon ### ### 2.52 2.55 12.2 12.2 0.2
2009-Oct-16 Fri 2.74 2.74 ### ### 15.8 15.8 0.0
2009-Oct-15 Thu 2.74 2.76 ### 2.75 71.9 71.9 ###
2009-Oct-14 Wed ### 2.74 ### 2.72 ### ### 0.2
2009-Oct-13 Tue 2.71 2.74 ### 2.7 90,185 123,553 31.4 31.4 0.2
2009-Oct-12 Mon 2.76 2.77 ### 2.74 44,770 ### 34.1 34.1 0.2
2009-Oct-09 Fri ### 2.77 ### 2.7 ### ### 0.2
2009-Oct-08 Thu ### ### 2.59 ### ### ### 0.0
2009-Oct-07 Wed ### ### 2.54 ### 23.6 23.6 0.0
2009-Oct-06 Tue 2.57 ### 2.55 ### 1,057,022 ### ### ### 0.0
2009-Oct-05 Mon 2.57 2.57 2.51 2.55 ### ### 0.2
2009-Oct-02 Fri 2.57 2.57 2.53 2.55 688,975 1,756,886 ### ### 0.2
2009-Oct-01 Thu ### ### 2.53 2.56 333,727 ### 27.9 27.9 0.2
2009-Sep-30 Wed ### ### ### ### 399,441 0 68.2 68.2 0.0
2009-Sep-29 Tue 2.53 2.73 2.53 ### 315,520 ### 92.7 92.7 0.0
2009-Sep-28 Mon 2.55 2.57 2.45 2.5 ### ### 0.2
2009-Sep-25 Fri ### ### 2.51 2.57 468,445 ### 27.7 27.7 ###
2009-Sep-24 Thu 2.85 2.85 2.58 ### 3.2 3.2 0.0
2009-Sep-23 Wed ### ### 2.8 2.85 15.1 15.1 ###
2009-Sep-22 Tue 2.79 ### 2.77 ### 91.6 91.6 0.0
2009-Sep-21 Mon 2.88 ### 2.85 ### ### ### 0.0
2009-Sep-18 Fri ### ### 2.85 ### ### ### 0.0
2009-Sep-17 Thu ### ### ### 3 2,223,254 0 ### ### 0.2
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### 3 ### ### 137,049 205,573 ### ### 0.0
2009-Sep-14 Mon ### 3 ### ### 121,848 182,772 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 29.7 29.7 0.0
2009-Sep-10 Thu ### ### 2.89 ### 167,684 ### 66.4 66.4 0.0
2009-Sep-09 Wed ### 3 ### ### 71.1 71.1 0.0
2009-Sep-08 Tue 2.88 3 2.88 ### ### ### 0.0
2009-Sep-07 Mon ### ### 2.88 2.88 12.2 12.2 0.2
2009-Sep-04 Fri 2.86 ### 2.78 ### 126,157 175,358 89.5 89.5 0.0
2009-Sep-03 Thu 2.84 2.86 2.79 2.82 89,776 ### 23.4 23.4 ###
2009-Sep-02 Wed 2.82 ### 2.76 2.84 108,450 ### ### ### 0.2
2009-Sep-01 Tue ### ### 2.79 2.81 940,882 ### ### ### ###
2009-Aug-31 Mon 2.89 ### 2.89 ### 89,142 ### 80.5 80.5 0.0
2009-Aug-28 Fri ### ### 2.86 2.88 16.3 16.3 0.2
2009-Aug-27 Thu ### ### ### ### 149,759 0 ### ### 0.0
2009-Aug-26 Wed 2.78 ### 2.77 ### ### ### 0.0
2009-Aug-25 Tue 2.75 2.8 ### 2.73 31.6 31.6 ###
2009-Aug-24 Mon 2.76 2.83 ### 2.73 26.2 26.2 ###
2009-Aug-21 Fri 2.71 2.75 ### 2.7 46.2 46.2 0.2
2009-Aug-20 Thu 2.73 2.78 ### ### 128,271 ### 31.6 31.6 0.0
2009-Aug-19 Wed ### 2.76 ### 2.76 82.4 82.4 0.2
2009-Aug-18 Tue ### 2.73 ### ### 32.7 32.7 0.0
2009-Aug-17 Mon 2.73 2.78 ### ### 26,389 36,680 ### ### 0.0
2009-Aug-14 Fri 2.72 2.78 2.7 2.72 ### ### 0.2
2009-Aug-13 Thu 2.71 2.72 ### ### ### ### 0.0
2009-Aug-12 Wed ### 2.75 ### 2.74 ### ### 0.2
2009-Aug-11 Tue ### 2.74 ### ### 86,544 ### ### ### 0.0
2009-Aug-10 Mon ### 2.7 ### ### 35.9 35.9 0.0
2009-Aug-07 Fri 2.7 2.7 ### ### 174,983 236,227 ### ### 0.0
2009-Aug-06 Thu 2.71 2.75 ### 2.7 41,783 57,451 ### ### 0.2
2009-Aug-05 Wed 2.85 2.85 ### 2.72 ### ### 0.2
2009-Aug-04 Tue ### ### 2.8 2.8 96,346 134,884 18.4 18.4 0.2
2009-Aug-03 Mon 2.85 ### 2.83 2.86 ### ### 0.2
2009-Jul-31 Fri 2.77 2.83 2.76 2.82 76.9 76.9 ###
2009-Jul-30 Thu 2.71 2.78 2.71 2.74 ### ### 0.2
2009-Jul-29 Wed ### 2.77 ### 2.71 115,458 ### 73.7 73.7 ###
2009-Jul-28 Tue ### 2.71 ### ### 33,685 45,643 30.6 30.6 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri 2.71 2.75 ### ### 21.6 21.6 0.0
2009-Jul-23 Thu 2.49 ### 2.49 ### 93.2 93.2 0.0
2009-Jul-22 Wed 2.59 2.59 2.45 2.5 258,350 651,042 ### ### 0.2
2009-Jul-21 Tue 2.58 2.58 2.55 2.55 27.1 27.1 0.2
2009-Jul-20 Mon 2.56 2.56 2.5 2.53 73,678 ### 23.0 23.0 ###
2009-Jul-17 Fri 2.55 2.59 2.51 2.52 ### ### ###
2009-Jul-16 Thu 2.56 ### 2.54 2.56 71.4 71.4 0.2
2009-Jul-15 Wed 2.7 2.74 2.53 2.53 112,971 297,678 ### ### ###
2009-Jul-14 Tue 2.74 2.74 ### 2.7 16,184 22,172 ### ### 0.2
2009-Jul-13 Mon 2.55 2.59 2.52 2.59 112,382 ### ### ### 0.2
2009-Jul-10 Fri 2.7 2.73 2.52 2.52 128,540 ### 3.1 3.1 ###
2009-Jul-09 Thu ### ### ### ### 39,758 0 68.5 68.5 0.0
2009-Jul-08 Wed 2.8 2.8 ### ### 55,778 78,089 ### ### 0.0
2009-Jul-07 Tue 2.84 2.85 2.76 2.81 227,944 639,382 32.0 32.0 ###
2009-Jul-06 Mon 2.81 2.85 2.8 2.84 82.6 82.6 0.2
2009-Jul-03 Fri ### ### 2.76 2.82 ### ### ###
2009-Jul-02 Thu 2.71 ### 2.71 ### 266,121 ### 95.6 95.6 0.0
2009-Jul-01 Wed 2.79 2.79 2.7 2.7 57,824 158,726 ### ### 0.2
2009-Jun-30 Tue 2.74 2.79 2.74 2.79 253,677 ### 79.7 79.7 ###
2009-Jun-29 Mon ### 2.75 ### 2.72 ### ### 0.2
2009-Jun-26 Fri 2.59 ### 2.57 ### 87,042 111,848 ### ### 0.0
2009-Jun-25 Thu 2.52 2.59 2.52 2.59 82.5 82.5 0.2
2009-Jun-24 Wed 2.55 2.58 2.5 2.5 127,070 322,757 ### ### 0.2
2009-Jun-23 Tue 2.59 2.59 2.52 2.56 378,684 ### ### ### 0.2
2009-Jun-22 Mon 2.4 2.55 2.4 2.51 589,050 ### ### ### ###
2009-Jun-19 Fri ### 2.42 ### ### 397,454 ### ### ### 0.0
2009-Jun-18 Thu 2.44 2.44 ### ### 17.2 17.2 0.0
2009-Jun-17 Wed 2.45 2.45 ### 2.44 ### ### 0.2
2009-Jun-16 Tue 2.26 2.41 2.26 ### ### ### 0.0
2009-Jun-15 Mon 2.48 2.49 2.42 2.42 45,247 111,081 23.6 23.6 0.2
2009-Jun-12 Fri 2.54 2.54 ### 2.48 20.2 20.2 0.2
2009-Jun-11 Thu ### ### 2.51 2.54 148,480 186,342 14.7 14.7 ###
2009-Jun-10 Wed 2.56 ### 2.55 ### 84.2 84.2 0.0
2009-Jun-09 Tue ### ### 2.53 2.56 70,770 89,524 23.7 23.7 0.2
2009-Jun-05 Fri ### ### 2.51 2.54 183,824 ### 15.0 15.0 ###
2009-Jun-04 Thu ### ### 2.58 2.58 120,485 155,425 ### ### 0.2
2009-Jun-03 Wed 2.55 ### 2.51 2.58 300,570 ### ### ### 0.2
2009-Jun-02 Tue ### ### 2.5 2.53 224,674 280,842 ### ### ###
2009-Jun-01 Mon 2.53 ### 2.5 ### 184,257 230,321 ### ### 0.0
2009-May-29 Fri 2.55 ### 2.54 2.55 238,355 ### ### ### 0.2
2009-May-28 Thu 2.56 ### 2.54 2.55 164,429 208,824 32.4 32.4 0.2
2009-May-27 Wed 2.54 ### 2.54 2.59 ### ### 0.2
2009-May-26 Tue ### ### 2.54 2.54 15.6 15.6 ###
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri 2.73 2.74 ### ### 81,624 111,824 ### ### 0.0
2009-May-21 Thu ### 2.72 ### 2.72 ### ### 0.2
2009-May-20 Wed 2.7 2.73 ### ### ### ### 0.0
2009-May-19 Tue 2.7 2.73 ### 2.7 ### ### 0.2
2009-May-18 Mon 2.75 2.75 ### 2.71 89,676 ### 34.2 34.2 ###
2009-May-15 Fri ### 2.73 ### 2.71 97,388 ### ### ### ###
2009-May-14 Thu 2.71 2.74 ### 2.72 851,387 ### ### ### 0.2
2009-May-13 Wed 2.76 2.8 2.71 2.74 31.5 31.5 0.2
2009-May-12 Tue 2.79 2.79 2.7 2.7 20.0 20.0 0.2
2009-May-11 Mon ### 2.79 ### 2.76 ### ### 0.2
2009-May-08 Fri ### 2.7 ### ### 2,045,075 2,760,851 ### ### 0.0
2009-May-07 Thu ### 2.71 ### 2.71 257,555 348,987 81.0 81.0 ###
2009-May-06 Wed ### ### 2.57 ### ### ### 0.0
2009-May-05 Tue ### ### 2.56 ### 25.6 25.6 0.0
2009-May-04 Mon 2.71 2.77 ### ### 463,571 642,045 14.5 14.5 0.0
2009-May-01 Fri ### ### 2.58 2.58 287,182 ### ### ### 0.2
2009-Apr-30 Thu ### 2.7 2.55 ### 398,251 ### 23.5 23.5 0.0
2009-Apr-29 Wed 2.4 ### ### ### 343,877 0 94.4 94.4 0.0
2009-Apr-28 Tue 2.4 2.4 2.29 2.4 96,557 226,426 70.1 70.1 ###
2009-Apr-27 Mon ### 2.46 2.2 2.4 139,624 325,323 87.6 87.6 ###
2009-Apr-24 Fri 2.47 2.47 ### 2.45 ### ### 0.2
2009-Apr-23 Thu 2.57 2.59 ### 2.47 ### ### ###
2009-Apr-22 Wed 2.55 2.57 2.51 2.56 ### ### 0.2
2009-Apr-21 Tue 2.57 2.59 2.45 2.47 299,176 753,923 13.8 13.8 ###
2009-Apr-20 Mon 2.5 2.7 2.47 2.7 94.4 94.4 0.2
2009-Apr-17 Fri ### 2.5 ### 2.48 307,971 ### 83.7 83.7 0.2
2009-Apr-16 Thu ### ### 2.25 ### 222,447 250,252 79.3 79.3 0.0
2009-Apr-15 Wed 2.25 ### 2.24 ### 183,426 ### 85.6 85.6 0.0
2009-Apr-14 Tue 2.24 ### 2.24 2.29 274,322 307,240 ### ### ###
2009-Apr-09 Thu 2.25 2.25 ### 2.2 ### ### 0.2
2009-Apr-08 Wed 2.22 2.28 ### 2.27 87.2 87.2 0.2
2009-Apr-07 Tue ### 2.23 ### ### 473,653 528,123 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 75.2 75.2 0.0
2009-Apr-03 Fri ### ### ### ### 261,771 0 27.6 27.6 0.0
2009-Apr-02 Thu 1.8 ### ### 1.885 83.7 83.7 0.1
2009-Apr-01 Wed 1.74 1.75 ### 1.72 27.4 27.4 0.1
2009-Mar-31 Tue 1.73 1.785 1.725 1.74 160,228 ### 67.7 67.7 0.1
2009-Mar-30 Mon ### 1.75 ### 1.73 225,648 197,442 84.9 84.9 ###
2009-Mar-27 Fri 1.7 ### ### ### 129,059 0 ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 227,173 0 ### ### 0.0
2009-Mar-25 Wed 1.55 1.625 1.545 ### 376,258 ### 83.1 83.1 0.0
2009-Mar-24 Tue ### 1.55 ### 1.53 152,259 ### ### ### ###
2009-Mar-23 Mon 1.58 ### 1.49 1.51 128,341 ### ### ### 0.1
2009-Mar-20 Fri 1.5 ### 1.49 1.5 ### ### 0.1
2009-Mar-19 Thu 1.49 ### 1.49 1.5 193,884 144,443 71.3 71.3 0.1
2009-Mar-18 Wed 1.5 1.52 1.48 1.49 95,347 143,020 ### ### ###
2009-Mar-17 Tue 1.49 ### 1.425 1.49 220,174 156,873 ### ### ###
2009-Mar-16 Mon ### 1.56 1.49 1.49 ### ### ###
2009-Mar-13 Fri 1.54 1.55 1.47 1.51 48,676 ### 15.1 15.1 0.1
2009-Mar-12 Thu 1.49 1.585 1.445 1.51 ### ### 0.1
2009-Mar-11 Wed 1.5 1.54 ### 1.5 ### ### 0.1
2009-Mar-10 Tue 1.54 1.555 1.45 1.52 ### ### 0.1
2009-Mar-09 Mon 1.7 1.7 1.57 1.57 5.7 5.7 0.1
2009-Mar-06 Fri 1.625 1.7 1.59 ### 130,371 ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 46,982 0 ### ### 0.0
2009-Mar-04 Wed 1.58 ### 1.58 ### 133,144 105,183 85.1 85.1 0.0
2009-Mar-03 Tue 1.58 ### 1.58 1.58 143,050 ### 74.5 74.5 0.1
2009-Mar-02 Mon ### ### 1.58 ### ### ### 0.0
2009-Feb-27 Fri ### ### 1.58 ### ### ### 0.0
2009-Feb-26 Thu ### ### ### ### 149,926 0 23.9 23.9 0.0
2009-Feb-25 Wed 1.58 1.655 1.58 ### 114,985 185,988 ### ### 0.0
2009-Feb-24 Tue ### 1.685 ### ### 230,440 194,145 20.6 20.6 0.0
2009-Feb-23 Mon 1.8 ### ### 1.685 10.4 10.4 ###
2009-Feb-20 Fri 1.87 1.87 1.79 1.84 ### ### ###
2009-Feb-19 Thu 1.82 ### ### 1.85 ### ### 0.1
2009-Feb-18 Wed 1.8 1.82 1.79 1.8 98,523 ### ### ### 0.1
2009-Feb-17 Tue 1.8 1.81 ### 1.8 33,773 ### 79.0 79.0 0.1
2009-Feb-16 Mon 1.81 1.82 1.79 ### 30.3 30.3 0.0
2009-Feb-13 Fri ### 1.82 1.79 1.82 69.5 69.5 ###
2009-Feb-12 Thu 1.79 ### 1.79 1.79 67.1 67.1 0.1
2009-Feb-11 Wed 1.81 1.81 1.78 ### 21.3 21.3 0.0
2009-Feb-10 Tue 1.83 1.85 1.81 1.81 ### ### ###
2009-Feb-09 Mon 1.84 1.85 1.81 1.83 108,656 198,840 31.9 31.9 ###
2009-Feb-06 Fri 1.86 1.86 1.825 1.84 ### ### ###
2009-Feb-05 Thu 1.82 1.85 1.79 1.84 49,252 ### ### ### ###
2009-Feb-04 Wed 1.8 1.82 1.785 ### 42.5 42.5 0.0
2009-Feb-03 Tue 1.8 1.85 1.8 1.83 43,053 78,571 81.6 81.6 ###
2009-Feb-02 Mon ### 1.85 ### 1.82 ### ### ###
2009-Jan-30 Fri 1.84 1.85 1.785 1.83 26.8 26.8 ###
2009-Jan-29 Thu 1.855 1.855 1.8 1.84 33.4 33.4 ###
2009-Jan-28 Wed 1.8 1.855 1.75 1.855 84.1 84.1 0.1
2009-Jan-27 Tue 1.77 ### 1.76 1.83 89.8 89.8 ###
2009-Jan-23 Fri ### ### 1.73 ### 78,823 68,181 ### ### 0.0
2009-Jan-22 Thu 1.86 ### 1.86 1.86 18,870 17,549 76.2 76.2 0.1
2009-Jan-21 Wed ### ### 1.855 1.855 24.1 24.1 0.1
2009-Jan-20 Tue ### ### ### ### 6,583 0 ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 26,429 0 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### 1.88 1.88 36.1 36.1 0.1
2009-Jan-14 Wed ### ### ### ### 117,949 0 ### ### 0.0
2009-Jan-13 Tue ### ### 1.875 ### 15.1 15.1 0.0
2009-Jan-12 Mon ### 1.955 ### ### ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 58,927 0 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 338,282 0 33.1 33.1 0.0
2009-Jan-07 Wed ### 1.985 ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 38,850 0 ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 108,423 0 31.0 31.0 0.0
2009-Jan-02 Fri ### ### 1.88 ### 108,925 102,389 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 93,441 0 12.1 12.1 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 74.7 74.7 0.0
2008-Dec-24 Wed ### ### ### ### 66,556 0 69.8 69.8 0.0
2008-Dec-23 Tue 1.925 ### 1.8 ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 48,527 0 20.1 20.1 0.0
2008-Dec-19 Fri ### 1.985 ### ### 167,120 ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 124,527 0 ### ### 0.0
2008-Dec-17 Wed ### 1.985 1.89 ### 22.6 22.6 0.0
2008-Dec-16 Tue ### ### 1.89 ### ### ### 0.0
2008-Dec-15 Mon ### ### ### ### 110,153 0 28.5 28.5 0.0
2008-Dec-12 Fri ### ### ### ### ### ### 0.0
2008-Dec-11 Thu ### 1.945 ### ### 113,840 ### ### ### 0.0
2008-Dec-10 Wed ### ### ### 1.925 120,157 0 23.6 23.6 0.1
2008-Dec-09 Tue ### ### ### 1.975 13.2 13.2 ###
2008-Dec-08 Mon ### 2.2 2 ### ### ### 0.0
2008-Dec-05 Fri 2 ### 2 ### ### ### 0.0
2008-Dec-04 Thu 2 ### 1.975 2 ### ### 0.1
2008-Dec-03 Wed ### ### 2 2 128,754 128,754 ### ### 0.1
2008-Dec-02 Tue ### ### 2 ### 78.7 78.7 0.0
2008-Dec-01 Mon ### 2.24 ### ### ### ### 0.0
2008-Nov-28 Fri ### ### 1.975 ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### 2 169,674 0 86.7 86.7 0.1
2008-Nov-26 Wed ### ### 1.82 ### ### ### 0.0
2008-Nov-25 Tue ### ### ### ### ### ### 0.0
2008-Nov-24 Mon 2.28 2.28 ### ### 10.8 10.8 0.0
2008-Nov-21 Fri ### ### ### ### 336,473 0 69.2 69.2 0.0
2008-Nov-20 Thu ### ### 2 ### 86.2 86.2 0.0
2008-Nov-19 Wed ### 2.4 ### 2.27 173,584 ### ### ### 0.2
2008-Nov-18 Tue 2.28 ### 2.21 ### 91.9 91.9 0.0
2008-Nov-17 Mon ### 2.4 ### 2.26 ### ### ###
2008-Nov-14 Fri ### ### ### 1.985 271,075 0 ### ### ###
2008-Nov-13 Thu 1.56 ### 1.56 ### ### ### 0.0
2008-Nov-12 Wed ### 1.685 1.555 1.56 269,143 ### 12.8 12.8 ###
2008-Nov-11 Tue ### 1.7 ### ### 334,326 284,177 28.3 28.3 0.0
2008-Nov-10 Mon ### 1.7 ### ### ### ### 0.0
2008-Nov-07 Fri 1.7 1.75 ### ### 267,356 ### 29.7 29.7 0.0
2008-Nov-06 Thu ### ### ### ### 92.5 92.5 0.0
2008-Nov-05 Wed 1.645 ### 1.59 ### 168,081 133,624 ### ### 0.0
2008-Nov-04 Tue 1.74 1.74 1.57 1.57 58,471 ### ### ### 0.1
2008-Nov-03 Mon 1.76 1.8 1.7 1.76 85,275 ### 58.8 58.8 0.1
2008-Oct-31 Fri 1.525 1.76 1.525 1.76 ### ### 0.1
2008-Oct-30 Thu 1.52 1.585 ### ### ### ### 0.0
2008-Oct-29 Wed 1.49 1.575 1.47 1.52 ### ### 0.1
2008-Oct-28 Tue 1.445 ### ### ### 517,486 0 ### ### 0.0
2008-Oct-27 Mon 1.57 ### ### 1.52 231,948 0 34.5 34.5 0.1
2008-Oct-24 Fri ### 1.71 1.53 ### ### ### 0.0
2008-Oct-23 Thu 1.75 1.75 ### 1.7 236,729 ### 30.6 30.6 ###
2008-Oct-22 Wed 1.87 1.87 1.76 1.77 ### ### ###
2008-Oct-21 Tue ### ### 1.83 1.87 25.3 25.3 ###
2008-Oct-20 Mon 1.88 ### 1.8 ### 122,049 109,844 76.1 76.1 0.0
2008-Oct-17 Fri ### 1.955 1.85 1.88 305,854 581,887 ### ### 0.1
2008-Oct-16 Thu ### ### 1.88 ### 27.5 27.5 0.0
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 82.2 82.2 0.0
2008-Oct-13 Mon 1.8 ### 1.7 1.855 317,427 ### ### ### 0.1
2008-Oct-10 Fri ### ### 1.82 1.87 ### ### ###
2008-Oct-09 Thu ### ### 1.875 ### ### ### 0.0
2008-Oct-08 Wed 2.2 2.21 ### ### 344,886 ### 10.5 10.5 0.0
2008-Oct-07 Tue ### 2.23 2 2.23 150,541 ### 82.8 82.8 ###
2008-Oct-06 Mon 2.29 ### ### 2.24 42.9 42.9 ###
2008-Oct-03 Fri 2.29 ### 2.25 ### 148,920 ### ### ### 0.0
2008-Oct-02 Thu ### 2.43 2.21 ### ### ### 0.0
2008-Oct-01 Wed 2.43 2.45 ### ### 153,684 ### 26.4 26.4 0.0
2008-Sep-30 Tue 2.25 2.4 ### ### 646,049 775,258 81.8 81.8 0.0
2008-Sep-29 Mon ### ### ### ### ### ### 0.0
2008-Sep-26 Fri 2.28 ### 2.28 ### 3,851,470 4,390,675 87.8 87.8 0.0
2008-Sep-25 Thu 2.22 ### 2.22 2.27 125,724 139,553 ### ### 0.2
2008-Sep-24 Wed 2.24 2.29 2.22 2.22 174,729 ### ### ### 0.2
2008-Sep-23 Tue 2.23 ### ### 2.24 ### ### ###
2008-Sep-22 Mon ### ### 2.24 2.29 ### ### ###
2008-Sep-19 Fri ### ### 2.24 ### 450,057 ### 67.0 67.0 0.0
2008-Sep-18 Thu ### ### ### ### 267,581 0 40.2 40.2 0.0
2008-Sep-17 Wed ### 2.4 ### ### ### ### 0.0
2008-Sep-16 Tue ### ### 2.29 ### 71.0 71.0 0.0
2008-Sep-15 Mon 2.4 2.42 ### 2.4 81.6 81.6 ###
2008-Sep-12 Fri ### 2.44 ### 2.41 60,344 ### ### ### 0.2
2008-Sep-11 Thu ### 2.4 ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### 2.41 2.25 ### ### ### 0.0
2008-Sep-09 Tue ### ### ### ### 521,241 0 81.5 81.5 0.0
2008-Sep-08 Mon ### 2.43 ### ### 187,657 ### 62.2 62.2 0.0
2008-Sep-05 Fri 2.4 2.44 ### ### 15.4 15.4 0.0
2008-Sep-04 Thu 2.41 2.5 ### 2.41 302,858 378,572 ### ### 0.2
2008-Sep-03 Wed 2.44 2.53 2.4 2.41 ### ### 0.2
2008-Sep-02 Tue 2.4 2.51 ### 2.44 ### ### 0.2
2008-Sep-01 Mon ### 2.45 ### ### 304,172 ### ### ### 0.0
2008-Aug-29 Fri ### 2.41 ### ### 245,384 295,687 ### ### 0.0
2008-Aug-28 Thu 2.4 2.4 ### ### ### ### 0.0
2008-Aug-27 Wed 2.43 2.43 ### 2.41 183,429 ### 27.5 27.5 0.2
2008-Aug-26 Tue 2.52 2.53 2.28 2.45 1,048,180 2,520,872 13.8 13.8 0.2
2008-Aug-25 Mon ### 2.7 2.55 2.55 143,921 ### 9.7 9.7 0.2
2008-Aug-22 Fri ### ### 2.52 2.55 129,048 ### 14.3 14.3 0.2
2008-Aug-21 Thu ### ### ### ### 71,554 0 76.0 76.0 0.0
2008-Aug-20 Wed ### 2.7 ### ### 269,545 363,885 65.1 65.1 0.0
2008-Aug-19 Tue ### 2.7 ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 75,448 0 70.5 70.5 0.0
2008-Aug-15 Fri ### 2.7 ### ### ### ### 0.0
2008-Aug-14 Thu 2.54 ### 2.54 ### 86.5 86.5 0.0
2008-Aug-13 Wed 2.5 2.57 2.5 2.55 134,284 ### ### ### 0.2
2008-Aug-12 Tue 2.58 ### 2.54 2.55 145,072 184,241 31.1 31.1 0.2
2008-Aug-11 Mon ### ### 2.5 2.52 327,521 ### 16.6 16.6 ###
2008-Aug-08 Fri ### ### ### ### 26.4 26.4 0.0
2008-Aug-07 Thu ### ### 2.58 ### ### ### 0.0
2008-Aug-06 Wed 2.58 ### 2.52 ### 81.3 81.3 0.0
2008-Aug-05 Tue 2.5 2.55 2.45 2.5 ### ### 0.2
2008-Aug-04 Mon 2.55 2.58 2.5 2.5 37,277 94,683 ### ### 0.2
2008-Aug-01 Fri ### ### 2.53 2.59 ### ### 0.2
2008-Jul-31 Thu 2.54 ### 2.54 ### ### ### 0.0
2008-Jul-30 Wed ### ### 2.53 2.54 12.4 12.4 ###
2008-Jul-29 Tue 2.52 2.55 2.43 2.48 99,653 ### 31.3 31.3 0.2
2008-Jul-28 Mon 2.7 2.7 2.57 2.58 73,720 194,252 ### ### 0.2
2008-Jul-25 Fri 2.5 ### 2.46 2.55 179,520 ### 84.6 84.6 0.2
2008-Jul-24 Thu 2.55 2.55 2.5 2.52 105,847 ### ### ### ###
2008-Jul-23 Wed 2.5 ### 2.5 2.56 ### ### 0.2
2008-Jul-22 Tue 2.5 2.51 2.48 2.49 28,588 71,327 30.8 30.8 0.2
2008-Jul-21 Mon 2.5 2.55 2.48 2.55 ### ### 0.2
2008-Jul-18 Fri ### ### 2.48 2.54 ### ### ###
2008-Jul-17 Thu 2.47 ### 2.47 ### 197,253 ### ### ### 0.0
2008-Jul-16 Wed 2.5 2.59 2.47 2.5 426,454 1,078,928 ### ### 0.2
2008-Jul-15 Tue 2.5 2.5 2.41 2.5 81.1 81.1 0.2
2008-Jul-14 Mon 2.48 2.49 2.42 2.49 179,127 439,756 79.4 79.4 0.2
2008-Jul-11 Fri 2.42 2.56 2.41 2.44 70.5 70.5 0.2
2008-Jul-10 Thu 2.51 2.53 2.46 2.5 37.1 37.1 0.2
2008-Jul-09 Wed 2.42 2.55 2.42 2.5 91.0 91.0 0.2
2008-Jul-08 Tue 2.55 2.56 2.42 2.42 ### ### 0.2
2008-Jul-07 Mon 2.55 2.58 2.55 2.58 204,442 ### ### ### 0.2
2008-Jul-04 Fri ### ### 2.55 2.58 690,989 ### 26.3 26.3 0.2
2008-Jul-03 Thu 2.7 2.7 2.56 ### 24.0 24.0 0.0
2008-Jul-02 Wed 2.74 2.74 ### 2.7 41,256 56,520 30.1 30.1 0.2
2008-Jul-01 Tue 2.76 2.76 2.58 2.74 ### ### 0.2
2008-Jun-30 Mon 2.55 2.75 2.53 2.57 418,278 1,104,253 ### ### ###
2008-Jun-27 Fri 2.85 2.85 2.41 2.41 0.8 0.8 0.2
2008-Jun-26 Thu ### ### 2.83 ### 22.8 22.8 0.0
2008-Jun-25 Wed ### 3 ### ### 409,579 ### ### ### 0.0
2008-Jun-24 Tue ### ### 2.83 ### 86,440 ### 34.3 34.3 0.0
2008-Jun-23 Mon 2.8 ### 2.75 ### 180,443 ### 93.5 93.5 0.0
2008-Jun-20 Fri ### ### 2.85 ### 434,927 619,770 25.1 25.1 0.0
2008-Jun-19 Thu ### ### 3 ### 141,584 212,376 72.2 72.2 0.0
2008-Jun-18 Wed ### ### ### ### 257,086 0 30.2 30.2 0.0
2008-Jun-17 Tue ### ### ### ### 426,083 0 31.4 31.4 0.0
2008-Jun-16 Mon 3.22 3.22 ### ### 31.6 31.6 0.0
2008-Jun-13 Fri ### ### ### 3.25 88.1 88.1 0.2
2008-Jun-12 Thu ### 3.22 ### ### 138,746 223,381 31.1 31.1 0.0
2008-Jun-11 Wed ### ### ### 3.28 91.1 91.1 0.2
2008-Jun-10 Tue ### ### ### ### ### ### 0.0
2008-Jun-06 Fri ### 3.48 ### ### 159,379 ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 76.6 76.6 0.0
2008-Jun-04 Wed ### ### 3.25 ### 399,587 649,328 76.1 76.1 0.0
2008-Jun-03 Tue ### ### 3.25 3.29 ### ### ###
2008-Jun-02 Mon 3.28 ### ### 3.21 ### ### ###
2008-May-30 Fri ### 3.22 ### 3.22 587,040 ### 73.5 73.5 0.2
2008-May-29 Thu ### ### ### ### 164,428 0 ### ### 0.0
2008-May-28 Wed ### ### ### ### 364,355 0 ### ### 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon 3 ### 2.87 3 ### ### 0.2
2008-May-23 Fri 2.89 ### 2.83 ### 91.7 91.7 0.0
2008-May-22 Thu ### ### ### ### 20.4 20.4 0.0
2008-May-21 Wed ### ### ### ### 203,487 0 71.5 71.5 0.0
2008-May-20 Tue ### ### ### ### 298,571 0 22.3 22.3 0.0
2008-May-19 Mon ### ### ### ### 151,078 0 ### ### 0.0
2008-May-16 Fri ### ### ### ### 69,623 0 65.2 65.2 0.0
2008-May-15 Thu ### ### ### ### 89.0 89.0 0.0
2008-May-14 Wed ### ### ### ### 241,881 0 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### 30.9 30.9 0.0
2008-May-12 Mon ### ### ### 3 229,888 0 72.5 72.5 0.2
2008-May-09 Fri 2.85 3 2.82 ### 88.1 88.1 0.0
2008-May-08 Thu 2.83 ### 2.8 2.82 27.6 27.6 ###
2008-May-07 Wed 2.82 ### 2.79 2.88 81.7 81.7 0.2
2008-May-06 Tue ### 2.82 ### 2.82 91.6 91.6 ###
2008-May-05 Mon ### 2.75 ### ### ### ### 0.0
2008-May-02 Fri ### 2.73 ### ### 160,642 219,276 ### ### 0.0
2008-May-01 Thu 2.78 2.82 ### ### ### ### 0.0
2008-Apr-30 Wed 2.82 2.82 2.72 2.78 128,023 354,623 22.3 22.3 0.2
2008-Apr-29 Tue 2.84 2.84 2.76 2.82 103,854 ### ### ### ###
2008-Apr-28 Mon 2.85 2.89 2.82 2.85 119,784 341,983 ### ### ###
2008-Apr-24 Thu 2.89 2.89 2.85 2.85 ### ### ###
2008-Apr-23 Wed ### ### 2.88 2.89 ### ### ###
2008-Apr-22 Tue 2.89 ### 2.87 2.89 ### ### ###
2008-Apr-21 Mon 2.8 ### 2.8 2.87 82.6 82.6 ###
2008-Apr-18 Fri 2.83 2.87 2.83 2.85 75.1 75.1 ###
2008-Apr-17 Thu 2.85 2.86 2.79 2.79 382,449 ### 21.7 21.7 ###
2008-Apr-16 Wed 2.84 2.86 2.81 2.84 110,975 ### ### ### 0.2
2008-Apr-15 Tue 2.79 2.84 2.79 2.82 72.7 72.7 ###
2008-Apr-14 Mon 2.8 2.8 2.76 2.79 37.7 37.7 ###
2008-Apr-11 Fri 2.7 2.8 ### 2.8 88.5 88.5 0.2
2008-Apr-10 Thu 2.8 2.82 2.73 2.73 ### ### ###
2008-Apr-09 Wed 2.82 2.84 2.8 2.82 38,645 108,978 74.6 74.6 ###
2008-Apr-08 Tue 2.83 2.83 2.8 2.82 58,950 165,944 ### ### ###
2008-Apr-07 Mon 2.84 2.84 2.79 2.82 27.7 27.7 ###
2008-Apr-04 Fri 2.8 2.84 2.79 2.84 250,946 ### 70.6 70.6 0.2
2008-Apr-03 Thu 2.77 2.81 2.71 2.8 284,157 784,273 72.0 72.0 0.2
2008-Apr-02 Wed 2.71 2.78 2.7 2.77 224,558 615,288 84.8 84.8 0.2
2008-Apr-01 Tue 2.55 ### 2.55 ### 92.7 92.7 0.0
2008-Mar-31 Mon ### ### 2.54 ### 68.5 68.5 0.0
2008-Mar-28 Fri ### ### 2.57 2.58 28.7 28.7 0.2
2008-Mar-27 Thu ### ### ### ### 94,548 0 26.0 26.0 0.0
2008-Mar-26 Wed ### ### 2.55 ### 74.1 74.1 0.0
2008-Mar-25 Tue ### ### 2.57 ### 74.2 74.2 0.0
2008-Mar-20 Thu ### ### 2.55 ### ### ### 0.0
2008-Mar-19 Wed 2.59 2.74 2.48 2.74 91.4 91.4 0.2
2008-Mar-18 Tue ### ### 2.55 ### 80,321 ### 27.9 27.9 0.0
2008-Mar-17 Mon 2.5 ### ### ### 96.0 96.0 0.0
2008-Mar-14 Fri 2.5 2.57 ### 2.54 73.8 73.8 ###
2008-Mar-13 Thu 2.53 ### 2.48 2.55 344,623 ### 81.0 81.0 0.2
2008-Mar-12 Wed ### 2.56 ### 2.54 92.8 92.8 ###
2008-Mar-11 Tue ### 2.42 ### ### 81.5 81.5 0.0
2008-Mar-10 Mon ### ### ### ### 333,226 0 85.3 85.3 0.0
2008-Mar-07 Fri 2.44 2.44 ### ### ### ### 0.0
2008-Mar-06 Thu 2.4 2.47 ### 2.44 ### ### 0.2
2008-Mar-05 Wed 2.4 2.42 ### 2.4 108,328 131,076 75.2 75.2 ###
2008-Mar-04 Tue ### 2.43 ### 2.4 ### ### ###
2008-Mar-03 Mon 2.45 2.45 ### 2.41 222,672 272,773 ### ### 0.2
2008-Feb-29 Fri 2.45 2.47 2.4 2.45 ### ### 0.2
2008-Feb-28 Thu ### 2.42 ### 2.42 91.5 91.5 0.2
2008-Feb-27 Wed ### ### ### 2.28 293,286 0 23.3 23.3 0.2
2008-Feb-26 Tue ### ### 2.26 ### ### ### 0.0
2008-Feb-25 Mon 2.2 2.29 2.2 2.28 123,756 ### ### ### 0.2
2008-Feb-22 Fri ### 2.2 ### ### 69.7 69.7 0.0
2008-Feb-21 Thu 2.2 2.2 ### 2.2 69.5 69.5 0.2
2008-Feb-20 Wed 2.24 2.24 ### 2.2 57,545 64,450 ### ### 0.2
2008-Feb-19 Tue 2.22 2.27 2.2 2.24 ### ### ###
2008-Feb-18 Mon 2.2 2.21 ### 2.2 142,454 ### 74.6 74.6 0.2
2008-Feb-15 Fri 2.2 2.24 ### 2.2 104,822 ### ### ### 0.2
2008-Feb-14 Thu 2.24 2.29 2.2 2.23 99,689 ### 29.9 29.9 ###
2008-Feb-13 Wed 2.2 2.2 ### 2.2 104,471 ### 74.0 74.0 0.2
2008-Feb-12 Tue ### 2.29 ### 2.2 56,052 64,179 ### ### 0.2
2008-Feb-11 Mon 2.25 2.25 ### 2.25 64,384 ### 81.6 81.6 ###
2008-Feb-08 Fri 2.29 2.29 ### 2.25 ### ### ###
2008-Feb-07 Thu 2.25 2.25 ### ### 689,882 ### 14.0 14.0 0.0
2008-Feb-06 Wed 2.21 2.25 ### ### 21.0 21.0 0.0
2008-Feb-05 Tue ### ### 2.22 2.28 15.0 15.0 0.2
2008-Feb-04 Mon ### ### ### ### 451,757 0 ### ### 0.0
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 585,347 0 22.0 22.0 0.0
2008-Jan-30 Wed 2.2 ### ### ### 316,184 0 ### ### 0.0
2008-Jan-29 Tue 2.2 2.2 ### ### 31.7 31.7 0.0
2008-Jan-25 Fri ### ### ### ### 991,458 0 14.4 14.4 0.0
2008-Jan-24 Thu ### 2.2 ### ### 3,393,886 3,733,274 88.6 88.6 0.0
2008-Jan-23 Wed ### ### ### ### 21.9 21.9 0.0
2008-Jan-22 Tue ### ### ### 1.84 506,175 0 33.6 33.6 ###
2008-Jan-21 Mon ### 2.25 ### ### 49.6 49.6 0.0
2008-Jan-18 Fri ### ### ### ### 590,473 0 3.4 3.4 0.0
2008-Jan-17 Thu 2.26 2.43 2.25 ### 457,255 1,069,976 ### ### 0.0
2008-Jan-16 Wed 2.23 ### 2.21 2.24 427,324 ### 79.9 79.9 ###
2008-Jan-15 Tue 2.4 2.41 2.22 2.23 300,187 ### 5.1 5.1 ###
2008-Jan-14 Mon ### ### 2.27 ### 376,088 426,859 29.6 29.6 0.0
2008-Jan-11 Fri 2.58 2.58 ### ### ### ### 0.0
2008-Jan-10 Thu 2.58 ### 2.49 2.56 ### ### 0.2
2008-Jan-09 Wed ### 2.7 2.56 ### ### ### 0.0
2008-Jan-08 Tue 2.83 2.85 ### ### ### ### 0.0
2008-Jan-07 Mon 2.74 2.74 2.59 ### 191,172 509,473 ### ### 0.0
2008-Jan-04 Fri 2.72 2.86 2.7 2.7 26.9 26.9 0.2
2008-Jan-03 Thu 2.86 2.89 2.76 2.89 121,489 ### ### ### ###
2008-Jan-02 Wed 2.86 ### 2.86 ### 81.7 81.7 0.0
2007-Dec-31 Mon 2.85 2.86 2.78 2.84 24.6 24.6 0.2
2007-Dec-28 Fri 2.8 2.86 2.72 2.86 194,844 ### ### ### 0.2
2007-Dec-27 Thu ### ### ### ### 333,340 0 97.6 97.6 0.0
2007-Dec-24 Mon 2.49 ### 2.49 ### ### ### 0.0
2007-Dec-21 Fri ### 2.58 ### 2.53 95.7 95.7 ###
2007-Dec-20 Thu ### 2.4 ### ### ### ### 0.0
2007-Dec-19 Wed 2.45 2.45 ### ### ### ### 0.0
2007-Dec-18 Tue ### 2.58 ### 2.48 586,348 756,388 94.5 94.5 0.2
2007-Dec-17 Mon ### ### 2.27 2.28 578,870 ### ### ### 0.2
2007-Dec-14 Fri 2.5 2.55 ### ### 746,222 ### 9.9 9.9 0.0
2007-Dec-13 Thu ### 2.7 2.45 2.5 1,112,456 2,864,574 ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 245,553 0 19.2 19.2 0.0
2007-Dec-11 Tue ### ### ### ### 71.4 71.4 0.0
2007-Dec-10 Mon 2.7 2.7 ### ### 18.6 18.6 0.0
2007-Dec-07 Fri 2.7 2.76 ### ### 482,280 665,546 31.3 31.3 0.0
2007-Dec-06 Thu ### 2.73 ### 2.7 468,344 639,289 88.8 88.8 0.2
2007-Dec-05 Wed ### 2.7 ### ### 27.8 27.8 0.0
2007-Dec-04 Tue ### ### ### ### 214,028 0 70.2 70.2 0.0
2007-Dec-03 Mon ### ### 2.52 ### 414,843 ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### 2.7 ### ### 38.7 38.7 0.0
2007-Nov-27 Tue 2.7 2.73 ### ### 29.8 29.8 0.0
2007-Nov-26 Mon ### 2.75 ### 2.7 515,648 ### 76.3 76.3 0.2
2007-Nov-23 Fri ### ### ### ### 70.5 70.5 0.0
2007-Nov-22 Thu ### 2.71 ### ### 77.3 77.3 0.0
2007-Nov-21 Wed 2.8 2.8 2.7 2.7 14.9 14.9 0.2
2007-Nov-20 Tue 2.75 2.79 2.72 2.73 946,254 2,606,929 ### ### ###
2007-Nov-19 Mon 2.84 2.86 2.77 2.8 391,884 1,103,153 ### ### 0.2
2007-Nov-16 Fri 2.8 ### 2.78 2.89 457,859 636,424 88.2 88.2 ###
2007-Nov-15 Thu 2.88 ### 2.72 2.82 1,475,755 2,007,026 19.8 19.8 ###
2007-Nov-14 Wed 2.86 ### 2.86 ### 2,127,379 3,042,151 ### ### 0.0
2007-Nov-13 Tue 2.85 2.89 2.85 2.86 69.6 69.6 0.2
2007-Nov-12 Mon 2.8 2.88 2.79 2.85 86.9 86.9 ###
2007-Nov-09 Fri 2.7 2.85 ### 2.82 750,749 ### 91.1 91.1 ###
2007-Nov-08 Thu ### ### ### ### 35.8 35.8 0.0
2007-Nov-07 Wed ### 2.73 ### 2.71 ### ### ###
2007-Nov-06 Tue 2.7 2.7 ### ### 1,170,887 ### 26.3 26.3 0.0
2007-Nov-05 Mon 2.75 2.75 ### ### 15.8 15.8 0.0
2007-Nov-02 Fri ### ### ### 2.72 2,398,988 0 ### ### 0.2
2007-Nov-01 Thu 3.21 3.21 ### ### ### ### 0.0
2007-Oct-31 Wed ### 3.21 ### 3.21 226,289 ### 78.6 78.6 ###
2007-Oct-30 Tue ### ### ### ### 356,272 0 36.9 36.9 0.0
2007-Oct-29 Mon ### ### ### ### 22.0 22.0 0.0
2007-Oct-26 Fri 3.2 3.21 ### ### 438,223 703,347 20.5 20.5 0.0
2007-Oct-25 Thu 3.2 3.21 ### 3.21 201,851 323,970 ### ### ###
2007-Oct-24 Wed ### 3.22 ### ### ### ### 0.0
2007-Oct-23 Tue ### 3.22 ### ### 72.9 72.9 0.0
2007-Oct-22 Mon ### ### ### ### 297,541 0 80.1 80.1 0.0
2007-Oct-19 Fri ### 3.22 ### ### 398,858 ### ### ### 0.0
2007-Oct-18 Thu ### 3.22 ### ### 85.5 85.5 0.0
2007-Oct-17 Wed ### ### ### ### 502,921 0 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### ### ### 0.0
2007-Oct-15 Mon ### ### ### ### 4.5 4.5 0.0
2007-Oct-12 Fri ### ### ### ### 553,080 0 14.4 14.4 0.0
2007-Oct-11 Thu 3.44 3.44 ### 3.4 306,787 527,673 22.3 22.3 0.2
2007-Oct-10 Wed 3.45 3.49 3.42 3.46 271,123 936,729 67.0 67.0 0.2
2007-Oct-09 Tue ### 3.43 ### ### 30.7 30.7 0.0
2007-Oct-08 Mon 3.4 3.45 ### ### 118,428 204,288 ### ### 0.0
2007-Oct-05 Fri 3.4 3.42 ### ### 93,384 159,686 29.1 29.1 0.0
2007-Oct-04 Thu 3.45 3.48 ### ### ### ### 0.0
2007-Oct-03 Wed 3.43 3.52 3.42 3.49 367,972 ### 83.0 83.0 ###
2007-Oct-02 Tue 3.43 3.45 3.41 3.43 106,351 364,783 ### ### 0.2
2007-Oct-01 Mon 3.4 3.41 ### 3.4 94,727 ### ### ### 0.2
2007-Sep-28 Fri 3.4 3.43 ### ### 1,693,471 ### ### ### 0.0
2007-Sep-27 Thu 3.4 3.42 ### 3.4 61.8 61.8 0.2
2007-Sep-26 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Sep-25 Tue ### 3.43 ### 3.4 74.8 74.8 0.2
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 66.1 66.1 0.0
2007-Sep-20 Thu 3.4 3.42 3.4 3.42 ### ### 0.2
2007-Sep-19 Wed 3.45 3.45 3.4 3.4 488,885 ### ### ### 0.2
2007-Sep-18 Tue 3.43 3.44 ### 3.42 450,354 ### 47.5 47.5 0.2
2007-Sep-17 Mon 3.4 3.42 ### 3.4 ### ### 0.2
2007-Sep-14 Fri 3.5 3.5 3.4 3.42 1,158,429 3,996,580 11.7 11.7 0.2
2007-Sep-13 Thu ### ### 3.47 3.49 8.2 8.2 ###
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 138,152 0 30.7 30.7 0.0
2007-Sep-10 Mon ### 3.7 ### ### 172,484 ### ### ### 0.0
2007-Sep-07 Fri ### 3.7 ### 3.7 138,343 ### ### ### 0.3
2007-Sep-06 Thu 3.58 ### 3.55 ### 238,943 424,123 84.0 84.0 0.0
2007-Sep-05 Wed 3.59 ### 3.56 3.59 1,275,825 ### 72.1 72.1 ###
2007-Sep-04 Tue ### ### 3.55 3.58 204,947 363,780 31.0 31.0 0.3
2007-Sep-03 Mon ### ### 3.57 3.58 301,545 538,257 23.7 23.7 0.3
2007-Aug-31 Fri 3.58 ### 3.51 3.54 116,120 ### 18.3 18.3 0.3
2007-Aug-30 Thu ### 3.73 ### ### 59,925 ### 34.6 34.6 0.0
2007-Aug-29 Wed ### 3.7 3.51 3.58 144,052 ### 17.2 17.2 0.3
2007-Aug-28 Tue ### 3.78 3.48 3.78 126,220 458,178 ### ### 0.3
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri 3.43 3.5 ### ### 246,283 ### 14.6 14.6 0.0
2007-Aug-23 Thu ### 3.5 3.28 3.5 ### ### 0.3
2007-Aug-22 Wed 3.25 3.4 3.23 ### ### ### 0.0
2007-Aug-21 Tue 3.22 3.25 ### 3.25 69.8 69.8 0.2
2007-Aug-20 Mon ### 3.21 ### 3.21 96,244 154,471 ### ### ###
2007-Aug-17 Fri ### ### ### ### ### ### 0.0
2007-Aug-16 Thu 3 3 ### 3 239,574 ### 78.7 78.7 0.2
2007-Aug-15 Wed 3.23 3.23 ### ### 167,858 ### ### ### 0.0
2007-Aug-14 Tue 3.28 3.29 3.24 3.25 424,971 ### 45.1 45.1 0.2
2007-Aug-13 Mon ### ### ### 3.24 545,986 0 ### ### ###
2007-Aug-10 Fri 3.44 3.5 ### ### 479,823 ### ### ### 0.0
2007-Aug-09 Thu 3.46 3.58 3.45 3.55 ### ### ###
2007-Aug-08 Wed 3.48 3.5 3.45 3.46 56,581 ### ### ### 0.2
2007-Aug-07 Tue 3.53 3.55 3.45 3.49 30.2 30.2 ###
2007-Aug-06 Mon 3.54 3.58 3.53 3.55 ### ### ###
2007-Aug-03 Fri 3.54 ### 3.54 3.58 201,870 ### ### ### 0.3
2007-Aug-02 Thu 3.54 ### 3.54 3.55 ### ### ###
2007-Aug-01 Wed ### ### 3.54 ### 595,881 ### 67.2 67.2 0.0
2007-Jul-31 Tue 3.49 3.7 3.49 ### 93.5 93.5 0.0
2007-Jul-30 Mon 3.42 3.57 3.42 3.51 80.5 80.5 ###
2007-Jul-27 Fri 3.44 3.48 ### 3.42 288,620 ### 37.5 37.5 0.2
2007-Jul-26 Thu 3.5 3.51 3.46 3.47 356,986 ### 39.2 39.2 0.2
2007-Jul-25 Wed ### 3.5 ### 3.5 650,425 1,138,243 94.0 94.0 0.3
2007-Jul-24 Tue 3.41 3.41 ### ### 1,315,680 ### ### ### 0.0
2007-Jul-23 Mon 3.49 3.49 ### 3.41 17.0 17.0 ###
2007-Jul-20 Fri 3.45 3.49 3.45 3.47 354,147 ### ### ### 0.2
2007-Jul-19 Thu ### 3.47 ### 3.47 200,945 ### ### ### 0.2
2007-Jul-18 Wed 3.41 3.42 ### ### 25.6 25.6 0.0
2007-Jul-17 Tue 3.46 3.46 3.4 3.42 26.4 26.4 0.2
2007-Jul-16 Mon 3.45 3.49 3.4 3.45 ### ### ###
2007-Jul-13 Fri 3.53 3.53 3.44 3.45 792,846 ### ### ### ###
2007-Jul-12 Thu 3.5 ### 3.5 3.51 203,471 356,074 64.3 64.3 ###
2007-Jul-11 Wed 3.53 3.58 3.5 3.5 317,586 1,124,254 ### ### 0.3
2007-Jul-10 Tue ### ### 3.47 ### 29.0 29.0 0.0
2007-Jul-09 Mon ### ### ### ### 328,472 0 40.6 40.6 0.0
2007-Jul-06 Fri ### ### ### ### 84,844 0 ### ### 0.0
2007-Jul-05 Thu ### ### 3.55 ### 34.4 34.4 0.0
2007-Jul-04 Wed ### ### ### ### 32.5 32.5 0.0
2007-Jul-03 Tue 3.71 3.71 ### ### ### ### 0.0
2007-Jul-02 Mon 3.74 3.75 ### 3.71 34.6 34.6 ###
2007-Jun-29 Fri 3.84 3.84 3.72 3.75 270,475 ### 18.4 18.4 0.3
2007-Jun-28 Thu 3.73 3.84 3.73 3.8 77.4 77.4 ###
2007-Jun-27 Wed 3.77 3.77 3.71 3.73 ### ### ###
2007-Jun-26 Tue 3.77 3.81 3.75 3.78 125,120 472,953 72.8 72.8 0.3
2007-Jun-25 Mon 3.8 3.8 3.73 3.79 42.7 42.7 ###
2007-Jun-22 Fri 3.75 3.83 ### 3.8 180,273 345,222 74.7 74.7 ###
2007-Jun-21 Thu 3.8 3.85 3.79 3.8 379,580 ### ### ### ###
2007-Jun-20 Wed 3.83 3.86 3.81 3.81 28.8 28.8 0.3
2007-Jun-19 Tue 3.81 3.86 3.8 3.85 230,284 881,987 77.0 77.0 0.3
2007-Jun-18 Mon ### ### 3.81 3.85 506,858 ### ### ### 0.3
2007-Jun-15 Fri 3.89 ### 3.87 ### 145,683 ### ### ### 0.0
2007-Jun-14 Thu 3.88 ### 3.86 3.88 66.9 66.9 0.3
2007-Jun-13 Wed 3.85 3.89 3.79 3.84 ### ### 0.3
2007-Jun-12 Tue 3.83 ### 3.83 3.86 75.4 75.4 0.3
2007-Jun-08 Fri 3.81 3.86 3.77 3.77 ### ### ###
2007-Jun-07 Thu 3.75 3.86 3.7 3.85 83.8 83.8 0.3
2007-Jun-06 Wed 3.8 3.86 3.78 3.79 39.0 39.0 ###
2007-Jun-05 Tue 3.84 3.84 3.77 3.79 ### ### ###
2007-Jun-04 Mon 3.83 3.87 3.82 3.83 306,258 ### 66.3 66.3 ###
2007-Jun-01 Fri 3.8 3.8 3.7 3.79 33.9 33.9 ###
2007-May-31 Thu ### 3.79 ### 3.75 ### ### 0.3
2007-May-30 Wed ### ### 3.55 ### 76.7 76.7 0.0
2007-May-29 Tue ### ### 3.56 3.57 72,876 ### 16.2 16.2 0.3
2007-May-28 Mon 3.7 3.7 3.5 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### ### ### 0.0
2007-May-24 Thu ### ### ### ### 1,846,582 0 ### ### 0.0
2007-May-23 Wed ### ### ### ### ### ### 0.0
2007-May-22 Tue 3.74 3.74 ### ### 21.2 21.2 0.0
2007-May-21 Mon 3.72 3.73 3.7 3.71 35.3 35.3 ###
2007-May-18 Fri 3.72 3.75 3.71 3.72 127,029 ### 70.8 70.8 0.3
2007-May-17 Thu 3.78 3.78 3.7 3.7 16.2 16.2 0.3
2007-May-16 Wed 3.71 3.78 ### 3.78 207,148 ### 83.2 83.2 0.3
2007-May-15 Tue 3.73 3.75 3.7 3.71 211,559 788,057 36.4 36.4 ###
2007-May-14 Mon 3.71 3.78 3.7 3.72 176,483 660,046 ### ### 0.3
2007-May-11 Fri 3.75 3.75 ### 3.71 ### ### ###
2007-May-10 Thu 3.75 3.8 3.73 3.75 299,726 ### ### ### 0.3
2007-May-09 Wed 3.83 3.83 ### 3.7 ### ### 0.3
2007-May-08 Tue 3.84 3.86 3.81 3.83 387,624 ### 42.3 42.3 ###
2007-May-07 Mon 3.73 3.88 3.72 3.83 679,828 2,583,346 ### ### ###
2007-May-04 Fri 3.71 3.75 3.7 3.7 91,943 342,487 29.1 29.1 0.3
2007-May-03 Thu 3.76 3.78 ### 3.76 359,257 ### ### ### 0.3
2007-May-02 Wed 3.77 3.78 3.73 3.76 1,231,079 ### 29.6 29.6 0.3
2007-May-01 Tue 3.79 3.79 3.74 3.75 35.3 35.3 0.3
2007-Apr-30 Mon 3.87 3.87 3.77 3.82 ### ### 0.3
2007-Apr-27 Fri 3.87 ### 3.85 ### ### ### 0.0
2007-Apr-26 Thu 3.87 3.87 3.83 3.86 ### ### 0.3
2007-Apr-24 Tue 3.87 3.88 3.76 3.85 34.2 34.2 0.3
2007-Apr-23 Mon 3.78 ### 3.73 ### 91.0 91.0 0.0
2007-Apr-20 Fri 3.81 3.87 ### 3.75 476,484 ### 20.2 20.2 0.3
2007-Apr-19 Thu ### ### 3.77 3.88 38.9 38.9 0.3
2007-Apr-18 Wed 3.78 ### 3.75 3.89 88.1 88.1 0.3
2007-Apr-17 Tue 3.81 3.87 3.75 3.79 43.3 43.3 ###
2007-Apr-16 Mon 3.72 3.87 3.72 3.81 666,921 ### 83.4 83.4 0.3
2007-Apr-13 Fri ### 3.72 ### ### 1,201,852 2,235,444 ### ### 0.0
2007-Apr-12 Thu 3.5 3.58 3.49 3.57 ### ### 0.3
2007-Apr-11 Wed 3.46 3.58 3.43 3.43 ### ### 0.2
2007-Apr-10 Tue 3.49 3.49 3.4 3.4 1,013,581 3,491,786 ### ### 0.2
2007-Apr-05 Thu 3.44 3.59 3.43 3.49 687,374 2,412,682 ### ### ###
2007-Apr-04 Wed ### 3.48 ### 3.44 84.3 84.3 0.2
2007-Apr-03 Tue ### ### ### ### 888,988 0 ### ### 0.0
2007-Apr-02 Mon ### 3.24 ### ### 301,544 ### ### ### 0.0
2007-Mar-30 Fri 3.27 3.27 ### ### 444,771 ### 7.3 7.3 0.0
2007-Mar-29 Thu 3.24 ### 3.22 3.23 266,743 429,456 ### ### ###
2007-Mar-28 Wed 3.26 ### 3.21 3.26 340,827 547,027 71.1 71.1 0.2
2007-Mar-27 Tue ### ### 3.25 3.26 19.4 19.4 0.2
2007-Mar-26 Mon ### ### ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### ### ### 0.0
2007-Mar-22 Thu ### ### 3.28 ### 256,984 421,453 ### ### 0.0
2007-Mar-21 Wed ### ### 3.27 3.27 18.1 18.1 ###
2007-Mar-20 Tue 3.28 ### 3.26 3.26 ### ### 0.2
2007-Mar-19 Mon ### ### 3.26 3.26 ### ### 0.2
2007-Mar-16 Fri 3.27 ### 3.22 3.25 727,757 1,171,688 33.1 33.1 0.2
2007-Mar-15 Thu 3.26 ### 3.2 3.2 202,786 324,457 ### ### 0.2
2007-Mar-14 Wed 3.2 3.28 ### 3.26 ### ### 0.2
2007-Mar-13 Tue ### ### ### ### 1,064,789 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 15.5 15.5 0.0
2007-Mar-09 Fri 3.2 3.24 ### ### ### ### 0.0
2007-Mar-08 Thu 3.29 ### 3.21 3.21 309,323 ### ### ### ###
2007-Mar-07 Wed 3.25 ### 3.25 3.25 629,388 1,022,755 ### ### 0.2
2007-Mar-06 Tue 3.23 3.25 ### 3.2 617,673 ### 19.8 19.8 0.2
2007-Mar-05 Mon 3.47 3.47 ### ### 561,259 973,784 20.3 20.3 0.0
2007-Mar-02 Fri 3.55 3.55 3.5 3.5 26.6 26.6 0.3
2007-Mar-01 Thu ### 3.73 3.52 3.53 177,446 643,241 15.9 15.9 0.3
2007-Feb-28 Wed 3.49 ### 3.45 ### 283,822 ### 80.3 80.3 0.0
2007-Feb-27 Tue 3.7 3.7 ### ### 311,883 576,983 29.4 29.4 0.0
2007-Feb-26 Mon 3.78 3.78 ### 3.7 147,179 ### 18.2 18.2 0.3
2007-Feb-23 Fri 3.88 3.89 3.78 3.78 ### ### 0.3
2007-Feb-22 Thu 3.88 ### 3.85 3.88 530,545 ### 66.1 66.1 0.3
2007-Feb-21 Wed 3.89 3.89 3.8 3.88 42.7 42.7 0.3
2007-Feb-20 Tue ### ### 3.81 3.89 ### ### 0.3
2007-Feb-19 Mon ### ### ### ### 194,252 0 66.6 66.6 0.0
2007-Feb-16 Fri 3.8 ### 3.8 3.87 112,921 214,549 ### ### ###
2007-Feb-15 Thu ### ### 3.83 3.83 245,245 469,644 ### ### ###
2007-Feb-14 Wed 3.78 4 3.77 4 ### ### 0.3
2007-Feb-13 Tue 3.8 3.81 3.71 3.81 ### ### 0.3
2007-Feb-12 Mon ### 3.71 3.58 ### 76.1 76.1 0.0
2007-Feb-09 Fri 3.74 3.79 3.7 3.7 ### ### 0.3
2007-Feb-08 Thu 3.78 3.85 3.7 3.8 144,270 ### 70.0 70.0 ###
2007-Feb-07 Wed 3.78 3.78 3.73 3.78 71.3 71.3 0.3
2007-Feb-06 Tue 3.75 3.84 3.74 3.78 75.9 75.9 0.3
2007-Feb-05 Mon 3.72 3.75 3.59 3.75 ### ### 0.3
2007-Feb-02 Fri ### 3.79 3.57 3.75 307,327 ### 80.7 80.7 0.3
2007-Feb-01 Thu 3.7 3.74 ### ### 274,749 513,780 ### ### 0.0
2007-Jan-31 Wed ### 3.7 3.59 3.7 79.4 79.4 0.3
2007-Jan-30 Tue ### ### ### ### 73.4 73.4 0.0
2007-Jan-29 Mon 3.57 ### 3.57 3.57 599,241 1,069,645 71.3 71.3 0.3
2007-Jan-25 Thu ### ### 3.57 3.57 20.6 20.6 0.3
2007-Jan-24 Wed 3.56 ### 3.5 ### 422,726 739,770 76.0 76.0 0.0
2007-Jan-23 Tue 3.45 3.56 3.45 3.56 329,249 ### ### ### 0.3
2007-Jan-22 Mon 3.46 3.46 3.43 3.45 ### ### ###
2007-Jan-19 Fri 3.44 3.46 3.42 3.44 63.9 63.9 0.2
2007-Jan-18 Thu 3.44 3.44 ### 3.43 1,121,744 ### ### ### 0.2
2007-Jan-17 Wed 3.53 3.55 3.42 3.5 30.4 30.4 0.3
2007-Jan-16 Tue 3.56 3.56 3.5 3.53 25.5 25.5 0.3
2007-Jan-15 Mon 3.47 3.56 3.47 3.56 ### ### 0.3
2007-Jan-12 Fri 3.44 3.5 3.42 3.46 96,046 ### ### ### 0.2
2007-Jan-11 Thu 3.41 3.45 3.41 3.42 ### ### 0.2
2007-Jan-10 Wed ### 3.4 ### 3.4 ### ### 0.2
2007-Jan-09 Tue ### ### ### ### 79.6 79.6 0.0
2007-Jan-08 Mon 3.4 3.4 ### ### 132,075 224,527 ### ### 0.0
2007-Jan-05 Fri 3.4 3.47 ### 3.42 ### ### 0.2
2007-Jan-04 Thu ### 3.47 ### 3.41 ### ### ###
2007-Jan-03 Wed ### 3.45 ### ### 72.4 72.4 0.0
2007-Jan-02 Tue 3.44 3.47 ### 3.4 170,288 295,449 21.2 21.2 0.2
2006-Dec-29 Fri 3.46 3.48 3.4 3.44 116,784 ### ### ### 0.2
2006-Dec-28 Thu 3.55 3.58 3.41 3.45 8.6 8.6 ###
2006-Dec-27 Wed ### ### 3.52 3.56 175,823 309,448 ### ### 0.3
2006-Dec-22 Fri 3.59 3.71 3.57 ### 68.7 68.7 0.0
2006-Dec-21 Thu 3.7 3.7 3.59 ### 97,988 ### 13.8 13.8 0.0
2006-Dec-20 Wed ### ### ### ### 185,529 0 ### ### 0.0
2006-Dec-19 Tue ### 3.7 ### ### 85,023 ### 39.3 39.3 0.0
2006-Dec-18 Mon ### ### ### ### 95,128 0 67.5 67.5 0.0
2006-Dec-15 Fri ### 3.72 ### ### ### ### 0.0
2006-Dec-14 Thu 3.56 3.76 3.52 ### ### ### 0.0
2006-Dec-13 Wed ### 3.76 ### ### 69.1 69.1 0.0
2006-Dec-12 Tue ### 3.74 ### 3.73 ### ### ###
2006-Dec-11 Mon ### ### 3.56 3.56 184,789 328,924 26.0 26.0 0.3
2006-Dec-08 Fri ### ### 3.45 3.55 407,124 702,288 ### ### ###
2006-Dec-07 Thu 3.59 ### 3.5 3.54 22.8 22.8 0.3
2006-Dec-06 Wed ### 3.73 3.56 3.59 495,658 1,806,673 16.9 16.9 ###
2006-Dec-05 Tue 3.72 3.73 ### 3.73 440,020 ### 72.9 72.9 ###
2006-Dec-04 Mon 3.72 3.72 ### 3.7 115,349 214,549 32.1 32.1 0.3
2006-Dec-01 Fri 3.73 3.74 3.7 3.74 119,188 443,379 ### ### 0.3
2006-Nov-30 Thu 3.73 3.73 ### 3.71 27.4 27.4 ###
2006-Nov-29 Wed 3.74 3.74 ### ### 500,155 935,289 17.7 17.7 0.0
2006-Nov-28 Tue ### 3.74 ### ### ### ### 0.0
2006-Nov-27 Mon ### 3.73 ### ### 146,475 273,175 76.5 76.5 0.0
2006-Nov-24 Fri ### 3.75 ### ### ### ### 0.0
2006-Nov-23 Thu ### 3.72 ### ### ### ### 0.0
2006-Nov-22 Wed ### ### 3.57 ### ### ### 0.0
2006-Nov-21 Tue 3.56 ### 3.56 ### 310,371 ### 74.6 74.6 0.0
2006-Nov-20 Mon 3.49 ### 3.47 3.56 87.2 87.2 0.3
2006-Nov-17 Fri 3.29 3.5 3.29 3.45 94.0 94.0 ###
2006-Nov-16 Thu ### ### 3.28 3.29 ### ### ###
2006-Nov-15 Wed ### ### 3.26 ### ### ### 0.0
2006-Nov-14 Tue 3.28 ### 3.27 ### 199,150 ### ### ### 0.0
2006-Nov-13 Mon ### ### 3.28 3.28 ### ### 0.2
2006-Nov-10 Fri ### ### 3.21 ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### 3.27 ### 377,478 617,176 ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 121,379 0 ### ### 0.0
2006-Nov-06 Mon 3.29 ### 3.25 ### 268,755 436,726 66.1 66.1 0.0
2006-Nov-03 Fri 3.4 3.4 3.21 3.22 4.5 4.5 0.2
2006-Nov-02 Thu 3.47 3.47 ### ### ### ### 0.0
2006-Nov-01 Wed 3.55 3.55 3.46 3.48 486,021 ### 17.0 17.0 0.2
2006-Oct-31 Tue 3.45 3.57 3.42 3.57 89.3 89.3 0.3
2006-Oct-30 Mon 3.5 3.5 ### 3.45 312,071 546,124 19.8 19.8 ###
2006-Oct-27 Fri ### ### ### ### 113,146 0 ### ### 0.0
2006-Oct-26 Thu ### ### ### ### 142,725 0 70.0 70.0 0.0
2006-Oct-25 Wed ### 3.4 ### ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### ### ### 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### 3.29 ### ### ### 0.0
2006-Oct-19 Thu ### ### 3.28 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 3.29 ### ### ### 0.0
2006-Oct-16 Mon 3.25 ### 3.25 ### ### ### 0.0
2006-Oct-13 Fri 3.24 ### 3.24 3.24 43,876 71,079 ### ### ###
2006-Oct-12 Thu 3.26 3.28 3.25 3.25 169,624 553,822 ### ### 0.2
2006-Oct-11 Wed 3.22 3.29 3.22 3.27 77.1 77.1 ###
2006-Oct-10 Tue ### 3.25 ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 91.9 91.9 0.0
2006-Oct-06 Fri ### ### ### ### 74.9 74.9 0.0
2006-Oct-05 Thu ### ### 3 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 268,971 0 ### ### 0.0
2006-Oct-03 Tue ### 3.21 ### ### 31.7 31.7 0.0
2006-Oct-02 Mon ### 3.2 ### ### 94,987 151,979 ### ### 0.0
2006-Sep-29 Fri ### 3.24 ### 3.22 69.6 69.6 0.2
2006-Sep-28 Thu ### 3.24 ### 3.22 265,354 429,873 75.7 75.7 0.2
2006-Sep-27 Wed ### ### ### ### 66.8 66.8 0.0
2006-Sep-26 Tue ### ### ### ### ### ### 0.0
2006-Sep-25 Mon 3.21 3.23 ### ### 228,053 ### 25.6 25.6 0.0
2006-Sep-22 Fri 3.29 3.29 3.21 3.24 16.5 16.5 ###
2006-Sep-21 Thu ### 3.4 ### ### 260,846 ### ### ### 0.0
2006-Sep-20 Wed ### 3.4 ### ### 277,258 ### 77.1 77.1 0.0
2006-Sep-19 Tue ### 3.4 ### ### 328,057 ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 292,059 0 ### ### 0.0
2006-Sep-15 Fri 3.29 ### 3.26 3.28 139,984 228,173 30.9 30.9 0.2
2006-Sep-14 Thu 3.25 ### 3.25 3.27 67.4 67.4 ###
2006-Sep-13 Wed 3.25 3.28 3.25 3.28 1,210,429 3,952,050 74.2 74.2 0.2
2006-Sep-12 Tue 3.25 3.29 3.25 3.26 83.2 83.2 0.2
2006-Sep-11 Mon 3.2 ### ### 3.26 147,825 0 ### ### 0.2
2006-Sep-08 Fri 3.22 3.22 3.2 3.21 175,788 564,279 ### ### ###
2006-Sep-07 Thu 3.25 3.27 3.2 3.22 213,485 690,623 22.0 22.0 0.2
2006-Sep-06 Wed 3.27 3.29 3.23 3.24 290,444 946,847 ### ### ###
2006-Sep-05 Tue 3.21 3.25 3.2 3.24 289,074 ### ### ### ###
2006-Sep-04 Mon 3.23 3.23 3.21 3.21 26.5 26.5 ###
2006-Sep-01 Fri 3.21 3.24 3.2 3.23 125,129 ### 73.8 73.8 ###
2006-Aug-31 Thu 3.22 3.24 ### 3.2 ### ### 0.2
2006-Aug-30 Wed 3.22 3.23 3.21 3.21 30.3 30.3 ###
2006-Aug-29 Tue 3.23 3.24 3.22 3.23 66.5 66.5 ###
2006-Aug-28 Mon 3.28 3.29 ### 3.22 352,483 ### 19.5 19.5 0.2
2006-Aug-25 Fri 3.29 3.29 3.27 3.28 ### ### 0.2
2006-Aug-24 Thu 3.29 ### 3.26 3.26 89,645 146,121 ### ### 0.2
2006-Aug-23 Wed 3.29 ### 3.25 3.29 326,622 ### 64.3 64.3 ###
2006-Aug-22 Tue ### ### 3.29 ### ### ### 0.0
2006-Aug-21 Mon ### ### 3.29 ### 233,953 384,852 ### ### 0.0
2006-Aug-18 Fri 3.28 ### 3.25 3.29 67.6 67.6 ###
2006-Aug-17 Thu 3.25 ### 3.25 ### 77.4 77.4 0.0
2006-Aug-16 Wed 3.28 ### 3.28 3.29 79.5 79.5 ###
2006-Aug-15 Tue ### ### 3.25 3.25 ### ### 0.2
2006-Aug-14 Mon 3.28 ### 3.25 ### ### ### 0.0
2006-Aug-11 Fri 3.25 ### 3.25 3.25 69.8 69.8 0.2
2006-Aug-10 Thu ### ### 3.25 3.25 70,954 ### 16.3 16.3 0.2
2006-Aug-09 Wed ### ### 3.26 ### 186,340 ### ### ### 0.0
2006-Aug-08 Tue 3.25 ### 3.21 ### ### ### 0.0
2006-Aug-07 Mon 3.28 ### 3.26 3.26 29.6 29.6 0.2
2006-Aug-04 Fri 3.23 ### 3.23 3.25 78.1 78.1 0.2
2006-Aug-03 Thu 3.2 3.22 ### 3.22 ### ### 0.2
2006-Aug-02 Wed ### 3.26 ### 3.22 ### ### 0.2
2006-Aug-01 Tue ### 3.2 ### ### 83.8 83.8 0.0
2006-Jul-31 Mon 3.26 3.26 ### ### 10.6 10.6 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 3.25 ### 3.25 ### ### ### 0.0
2006-Jul-25 Tue 3.28 3.28 3.24 3.25 567,448 1,849,880 ### ### 0.2
2006-Jul-24 Mon 3.24 3.28 3.2 3.26 80.6 80.6 0.2
2006-Jul-21 Fri 3.26 ### 3.2 3.25 536,845 858,952 33.9 33.9 0.2
2006-Jul-20 Thu ### 3.25 ### 3.23 1,110,742 1,804,955 83.2 83.2 ###
2006-Jul-19 Wed ### ### ### ### 827,755 0 89.4 89.4 0.0
2006-Jul-18 Tue ### ### ### ### ### ### 0.0
2006-Jul-17 Mon ### ### 2.88 ### 277,828 400,072 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 333,487 0 ### ### 0.0
2006-Jul-13 Thu ### ### ### ### 689,056 0 78.5 78.5 0.0
2006-Jul-12 Wed 2.89 ### 2.88 2.89 ### ### ###
2006-Jul-11 Tue 2.84 ### 2.84 2.88 ### ### 0.2
2006-Jul-10 Mon 2.84 2.85 2.82 2.84 ### ### 0.2
2006-Jul-07 Fri 2.86 2.89 2.81 2.84 23.5 23.5 0.2
2006-Jul-06 Thu 2.8 ### 2.79 2.85 ### ### ###
2006-Jul-05 Wed 2.81 2.84 2.76 2.8 345,488 ### 28.5 28.5 0.2
2006-Jul-04 Tue 2.87 ### 2.81 2.84 24.6 24.6 0.2
2006-Jul-03 Mon ### ### 2.87 ### 281,654 404,173 ### ### 0.0
2006-Jun-30 Fri ### 3 ### ### 375,889 ### 70.9 70.9 0.0
2006-Jun-28 Wed 2.88 ### 2.87 ### 82.8 82.8 0.0
2006-Jun-27 Tue ### ### 2.86 2.89 ### ### ###
2006-Jun-26 Mon ### ### 2.89 ### 74,927 ### ### ### 0.0
2006-Jun-23 Fri ### ### 2.85 ### 174,882 ### 88.2 88.2 0.0
2006-Jun-22 Thu 2.89 ### 2.88 2.89 63.6 63.6 ###
2006-Jun-21 Wed ### ### 2.88 2.88 825,750 1,189,080 ### ### 0.2
2006-Jun-20 Tue ### ### 2.89 ### 27.5 27.5 0.0
2006-Jun-19 Mon ### 3 ### ### 415,249 622,873 ### ### 0.0
2006-Jun-16 Fri 2.84 2.85 2.84 2.85 266,189 ### ### ### ###
2006-Jun-15 Thu 2.8 2.83 2.79 2.81 63.9 63.9 ###
2006-Jun-14 Wed 2.72 2.79 2.72 2.77 546,223 1,504,844 ### ### 0.2
2006-Jun-13 Tue 2.7 2.8 ### 2.8 483,287 ### 96.4 96.4 0.2
2006-Jun-09 Fri 2.74 2.74 2.7 2.73 321,527 874,553 34.7 34.7 ###
2006-Jun-08 Thu 2.71 2.74 2.71 2.73 87.1 87.1 ###
2006-Jun-07 Wed ### 2.72 ### 2.71 317,851 432,277 90.2 90.2 ###
2006-Jun-06 Tue 2.57 ### 2.5 ### ### ### 0.0
2006-Jun-05 Mon 2.51 2.58 2.51 2.57 311,270 792,182 ### ### ###
2006-Jun-02 Fri 2.48 2.56 2.48 2.54 ### ### ###
2006-Jun-01 Thu 2.5 2.58 2.48 2.5 643,083 ### 68.1 68.1 0.2
2006-May-31 Wed 2.51 2.58 2.49 2.52 ### ### ###
2006-May-30 Tue ### 2.7 ### ### ### ### 0.0
2006-May-29 Mon ### 2.7 ### ### ### ### 0.0
2006-May-26 Fri ### 2.7 ### ### ### ### 0.0
2006-May-25 Thu ### ### 2.5 ### 446,943 558,678 ### ### 0.0
2006-May-24 Wed ### 2.71 ### ### 71.7 71.7 0.0
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon 2.71 2.75 ### 2.7 220,522 ### ### ### 0.2
2006-May-19 Fri 2.79 2.79 2.7 2.75 563,887 ### 18.6 18.6 ###
2006-May-18 Thu 2.79 2.82 2.75 2.8 ### ### 0.2
2006-May-17 Wed 2.8 2.85 2.8 2.83 760,848 ### ### ### 0.2
2006-May-16 Tue 2.78 2.85 2.78 2.8 79.3 79.3 0.2
2006-May-15 Mon 2.75 2.79 ### 2.72 36.7 36.7 0.2
2006-May-12 Fri 2.83 2.85 2.8 2.83 71.2 71.2 0.2
2006-May-11 Thu 2.85 2.88 2.83 2.83 677,454 ### ### ### 0.2
2006-May-10 Wed 2.8 2.86 2.8 2.86 568,642 1,609,256 82.8 82.8 0.2
2006-May-09 Tue 2.71 2.81 2.7 2.8 89.9 89.9 0.2
2006-May-08 Mon ### 2.72 ### 2.71 88.7 88.7 ###
2006-May-05 Fri 2.56 ### 2.56 ### 73.4 73.4 0.0
2006-May-04 Thu 2.58 ### 2.55 2.56 37.9 37.9 0.2
2006-May-03 Wed 2.58 ### 2.55 ### 66,070 ### ### ### 0.0
2006-May-02 Tue ### ### ### ### 35.8 35.8 0.0
2006-May-01 Mon 2.57 ### 2.57 ### 41,826 53,746 ### ### 0.0
2006-Apr-28 Fri 2.54 ### 2.54 ### ### ### 0.0
2006-Apr-27 Thu 2.55 ### 2.47 2.56 ### ### 0.2
2006-Apr-26 Wed ### ### 2.44 ### ### ### 0.0
2006-Apr-24 Mon 2.7 2.71 ### ### ### ### 0.0
2006-Apr-21 Fri ### 2.75 ### 2.7 174,677 240,180 ### ### 0.2
2006-Apr-20 Thu 2.76 2.77 ### ### 393,256 544,659 6.4 6.4 0.0
2006-Apr-19 Wed 2.78 2.79 ### 2.73 303,672 423,622 ### ### ###
2006-Apr-18 Tue 2.72 2.81 2.7 2.78 440,256 ### 82.7 82.7 0.2
2006-Apr-13 Thu ### 2.71 ### 2.7 78.0 78.0 0.2
2006-Apr-11 Tue 2.52 2.56 2.51 2.55 76.5 76.5 0.2
2006-Apr-10 Mon 2.5 2.5 2.5 2.5 27,386 ### 72.0 72.0 0.2
2006-Apr-07 Fri 2.51 2.51 2.49 2.5 ### ### 0.2
2006-Apr-06 Thu 2.49 2.5 2.46 2.5 171,327 ### 66.1 66.1 0.2
2006-Apr-05 Wed 2.47 2.5 2.47 2.49 71.9 71.9 0.2
2006-Apr-04 Tue 2.49 2.52 2.45 2.51 ### ### ###
2006-Apr-03 Mon 2.43 2.53 2.43 2.51 88.8 88.8 ###
2006-Mar-31 Fri 2.45 2.47 2.43 2.43 149,580 366,471 24.7 24.7 ###
2006-Mar-30 Thu 2.49 2.52 2.45 2.45 ### ### 0.2
2006-Mar-29 Wed 2.5 2.53 2.43 2.49 ### ### 0.2
2006-Mar-28 Tue 2.5 2.58 2.49 2.49 ### ### 0.2
2006-Mar-27 Mon 2.58 ### 2.43 2.49 10.0 10.0 0.2
2006-Mar-24 Fri 2.55 2.56 2.55 2.55 ### ### 0.2
2006-Mar-23 Thu 2.5 2.56 2.5 2.53 ### ### ###
2006-Mar-22 Wed 2.5 2.51 2.49 2.5 493,142 1,232,855 ### ### 0.2
2006-Mar-21 Tue 2.58 2.59 2.49 2.49 11.3 11.3 0.2
2006-Mar-20 Mon 2.44 2.56 2.44 2.56 ### ### 0.2
2006-Mar-17 Fri 2.43 2.45 2.43 2.43 370,856 904,888 68.2 68.2 ###
2006-Mar-16 Thu ### 2.45 ### 2.42 519,857 636,824 ### ### 0.2
2006-Mar-15 Wed 2.46 2.46 2.28 ### 258,678 ### ### ### 0.0
2006-Mar-14 Tue 2.46 2.48 2.45 2.48 ### ### 0.2
2006-Mar-13 Mon 2.46 2.46 2.44 2.44 ### ### 0.2
2006-Mar-10 Fri 2.45 2.47 2.44 2.45 376,824 ### ### ### 0.2
2006-Mar-09 Thu 2.45 2.46 2.42 2.45 1,130,672 ### 63.7 63.7 0.2
2006-Mar-08 Wed 2.47 2.48 2.42 2.46 ### ### 0.2
2006-Mar-07 Tue 2.43 2.47 2.43 2.47 727,586 1,782,585 82.6 82.6 ###
2006-Mar-06 Mon 2.43 2.49 2.4 2.42 691,444 1,690,580 33.2 33.2 0.2
2006-Mar-03 Fri ### 2.4 2.29 ### 88.7 88.7 0.0
2006-Mar-02 Thu 2.2 2.28 2.2 2.28 767,926 1,720,154 ### ### 0.2
2006-Mar-01 Wed ### 2.23 ### 2.23 89.6 89.6 ###
2006-Feb-28 Tue ### ### ### ### 307,459 0 ### ### 0.0
2006-Feb-27 Mon 2.23 2.25 ### ### 495,240 557,145 15.3 15.3 0.0
2006-Feb-24 Fri ### 2.23 ### 2.21 152,070 169,558 ### ### 0.2
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### ### ### 0.0
2006-Feb-21 Tue ### ### ### ### 611,540 0 19.4 19.4 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri 2.2 2.2 ### 2.2 70.1 70.1 0.2
2006-Feb-16 Thu ### 2.24 ### 2.2 ### ### 0.2
2006-Feb-15 Wed ### ### ### ### ### ### 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 19.3 19.3 0.0
2006-Feb-10 Fri ### ### ### ### 49,828 0 31.0 31.0 0.0
2006-Feb-09 Thu ### ### ### ### 70,550 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 178,157 0 31.1 31.1 0.0
2006-Feb-06 Mon ### 2.2 ### ### 238,277 ### ### ### 0.0
2006-Feb-03 Fri 2.23 2.23 ### ### 124,983 139,356 ### ### 0.0
2006-Feb-02 Thu 2.2 2.25 2.2 2.23 226,023 ### 82.2 82.2 ###
2006-Feb-01 Wed ### 2.2 ### 2.2 90,551 ### ### ### 0.2
2006-Jan-31 Tue ### ### ### ### 112,426 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 564,423 0 79.8 79.8 0.0
2006-Jan-27 Fri ### ### ### ### 185,054 0 26.1 26.1 0.0
2006-Jan-25 Wed ### ### ### ### 121,553 0 26.7 26.7 0.0
2006-Jan-24 Tue ### ### ### ### 68.8 68.8 0.0
2006-Jan-23 Mon ### ### ### ### 215,575 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### 153,279 0 73.2 73.2 0.0
2006-Jan-19 Thu ### ### ### ### 90,750 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 132,452 0 ### ### 0.0
2006-Jan-12 Thu 2.2 2.2 ### ### 71,474 78,621 24.7 24.7 0.0
2006-Jan-11 Wed ### 2.2 ### ### 77,386 85,124 ### ### 0.0
2006-Jan-10 Tue 2.22 2.23 ### 2.2 98,172 ### ### ### 0.2
2006-Jan-09 Mon 2.24 2.24 2.22 2.23 61,086 136,221 ### ### ###
2006-Jan-06 Fri 2.22 2.22 2.21 2.22 ### ### 0.2
2006-Jan-05 Thu 2.27 2.27 2.24 2.24 22.2 22.2 ###
2006-Jan-04 Wed 2.27 ### 2.24 ### ### ### 0.0
2006-Jan-03 Tue 2.26 2.28 2.22 2.22 218,159 490,857 14.4 14.4 0.2
2005-Dec-30 Fri ### 2.26 ### 2.26 135,887 153,552 95.7 95.7 ###
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 66,274 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 66,274 0 ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 70,629 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### ### ### 311,948 0 17.8 17.8 0.0
2005-Dec-19 Mon ### ### ### ### 34.2 34.2 0.0
2005-Dec-16 Fri ### ### ### ### 33,179 0 28.9 28.9 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 453,178 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 127,359 0 89.0 89.0 0.0
2005-Dec-12 Mon 2.2 2.2 ### ### 17.3 17.3 0.0
2005-Dec-09 Fri 2.2 2.23 2.2 2.22 ### ### 0.2
2005-Dec-08 Thu 2.22 2.23 2.2 2.2 178,288 ### ### ### 0.2
2005-Dec-07 Wed 2.28 2.28 2.21 2.22 ### ### 0.2
2005-Dec-06 Tue 2.27 ### 2.26 2.28 ### ### 0.2
2005-Dec-05 Mon ### ### 2.28 ### ### ### 0.0
2005-Dec-02 Fri ### ### 2.23 ### 71.5 71.5 0.0
2005-Dec-01 Thu 2.28 ### ### 2.25 ### ### ###
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 2.26 ### 2.25 ### ### ### 0.0
2005-Nov-28 Mon 2.24 2.26 ### 2.24 300,528 ### ### ### ###
2005-Nov-25 Fri ### ### 2.25 2.25 ### ### ###
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 72.1 72.1 0.0
2005-Nov-22 Tue ### ### ### ### 253,683 0 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 288,272 0 25.7 25.7 0.0
2005-Nov-18 Fri 2.4 2.4 ### 2.4 704,778 ### ### ### ###
2005-Nov-17 Thu ### 2.4 ### 2.4 79.3 79.3 ###
2005-Nov-16 Wed 2.4 2.4 ### ### 1,164,949 ### ### ### 0.0
2005-Nov-15 Tue ### 2.4 ### ### 74.1 74.1 0.0
2005-Nov-14 Mon 2.43 2.46 2.29 ### 460,342 ### ### ### 0.0
2005-Nov-11 Fri ### 2.41 2.29 2.4 ### ### ###
2005-Nov-10 Thu ### ### 2.29 ### ### ### 0.0
2005-Nov-09 Wed 2.25 ### 2.25 ### 243,974 274,470 ### ### 0.0
2005-Nov-08 Tue 2.26 ### 2.24 2.27 72.7 72.7 0.2
2005-Nov-07 Mon ### ### ### 2.26 ### ### ###
2005-Nov-04 Fri ### ### ### ### 217,754 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 211,576 0 28.1 28.1 0.0
2005-Nov-01 Tue ### ### ### ### 252,359 0 ### ### 0.0
2005-Oct-31 Mon ### 2.42 ### ### 166,984 202,050 ### ### 0.0
2005-Oct-28 Fri ### ### 2.25 ### 82.3 82.3 0.0
2005-Oct-27 Thu 2.4 2.4 ### ### 28.4 28.4 0.0
2005-Oct-26 Wed ### 2.41 ### 2.41 442,483 ### ### ### 0.2
2005-Oct-25 Tue 2.28 ### 2.28 ### 644,157 ### ### ### 0.0
2005-Oct-24 Mon 2.29 ### 2.23 2.29 412,325 459,742 ### ### ###
2005-Oct-21 Fri ### ### 2.22 2.29 341,885 ### ### ### ###
2005-Oct-20 Thu ### ### 2.27 2.29 ### ### ###
2005-Oct-19 Wed 2.29 ### 2.25 2.27 511,353 575,272 39.0 39.0 0.2
2005-Oct-18 Tue 2.4 2.4 2.27 2.29 926,774 ### 5.0 5.0 ###
2005-Oct-17 Mon 2.5 ### 2.27 ### 2,340,275 ### 2.6 2.6 0.0
2005-Oct-14 Fri ### ### ### ### 712,071 0 ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 798,981 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 703,256 0 68.1 68.1 0.0
2005-Oct-11 Tue ### ### 2 ### 566,854 566,854 ### ### 0.0
2005-Oct-10 Mon ### ### ### ### 25.0 25.0 0.0
2005-Oct-07 Fri ### ### ### ### 72.3 72.3 0.0
2005-Oct-06 Thu ### ### ### ### 364,520 0 93.8 93.8 0.0
2005-Oct-05 Wed ### ### ### ### 335,440 0 ### ### 0.0
2005-Oct-04 Tue ### 2.2 ### 2.2 445,970 ### ### ### 0.2
2005-Oct-03 Mon ### 2.2 ### ### 257,074 282,781 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### 2.2 ### ### 79.0 79.0 0.0
2005-Sep-28 Wed ### ### ### ### 83.8 83.8 0.0
2005-Sep-27 Tue ### ### ### ### 524,224 0 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 469,140 0 76.0 76.0 0.0
2005-Sep-23 Fri ### ### 2 ### ### ### 0.0
2005-Sep-22 Thu ### ### ### ### 891,172 0 ### ### 0.0
2005-Sep-21 Wed 2 ### 2 ### ### ### 0.0
2005-Sep-20 Tue 1.985 2 ### 2 304,725 304,725 ### ### 0.1
2005-Sep-19 Mon 2 2 1.985 ### 33.9 33.9 0.0
2005-Sep-16 Fri ### 2 ### 2 ### ### 0.1
2005-Sep-15 Thu 2 2 ### 2 ### ### 0.1
2005-Sep-14 Wed 2 2 ### 1.975 193,053 193,053 ### ### ###
2005-Sep-13 Tue ### ### ### 2 365,779 0 ### ### 0.1
2005-Sep-12 Mon ### ### ### ### 17.4 17.4 0.0
2005-Sep-09 Fri ### ### ### ### 19.9 19.9 0.0
2005-Sep-08 Thu ### ### ### ### ### ### 0.0
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 87.7 87.7 0.0
2005-Sep-05 Mon 2 ### 1.985 1.985 454,047 450,641 ### ### ###
2005-Sep-02 Fri ### 2 ### 2 ### ### 0.1
2005-Sep-01 Thu ### ### 1.89 ### 367,188 ### 86.9 86.9 0.0
2005-Aug-31 Wed ### ### 1.87 ### 303,540 ### 74.4 74.4 0.0
2005-Aug-30 Tue ### ### 1.88 ### 15.2 15.2 0.0
2005-Aug-29 Mon ### ### ### ### 535,550 0 35.6 35.6 0.0
2005-Aug-26 Fri ### 1.925 ### ### ### ### 0.0
2005-Aug-25 Thu 1.86 ### 1.84 ### 90.3 90.3 0.0
2005-Aug-24 Wed 1.83 ### 1.82 1.855 617,627 562,040 ### ### 0.1
2005-Aug-23 Tue 1.83 1.83 1.825 1.83 72.4 72.4 ###
2005-Aug-22 Mon 1.82 1.84 1.82 1.83 ### ### ###
2005-Aug-19 Fri 1.83 ### 1.82 1.82 462,181 420,584 25.7 25.7 ###
2005-Aug-18 Thu 1.845 1.87 1.825 1.825 ### ### ###
2005-Aug-17 Wed 1.83 1.87 ### 1.825 1,192,977 ### ### ### ###
2005-Aug-16 Tue 1.725 1.82 1.725 1.8 1,200,870 2,128,542 93.8 93.8 0.1
2005-Aug-15 Mon 1.71 1.74 ### 1.725 75.2 75.2 ###
2005-Aug-12 Fri 1.55 1.71 1.545 ### ### ### 0.0
2005-Aug-11 Thu 1.53 1.55 1.53 1.54 93,350 143,759 ### ### ###
2005-Aug-10 Wed 1.545 1.56 1.53 1.53 24.4 24.4 ###
2005-Aug-09 Tue 1.55 1.555 1.54 1.54 26.7 26.7 ###
2005-Aug-08 Mon ### ### 1.48 1.54 19.1 19.1 ###
2005-Aug-05 Fri ### ### 1.58 1.58 216,049 170,678 17.5 17.5 0.1
2005-Aug-04 Thu ### ### ### ### 401,440 0 13.2 13.2 0.0
2005-Aug-03 Wed ### ### ### ### 398,044 0 17.6 17.6 0.0
2005-Aug-02 Tue ### ### ### ### 83.1 83.1 0.0
2005-Aug-01 Mon ### 1.655 1.625 1.625 18.0 18.0 ###
2005-Jul-29 Fri ### 1.655 ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### 1.7 ### ### ### ### 0.0
2005-Jul-26 Tue 1.71 1.71 ### 1.685 341,780 292,221 ### ### ###
2005-Jul-25 Mon 1.74 1.77 1.73 1.73 84,586 148,025 ### ### ###
2005-Jul-22 Fri 1.7 1.745 1.7 1.73 389,289 670,550 81.4 81.4 ###
2005-Jul-21 Thu 1.7 1.7 ### ### ### ### 0.0
2005-Jul-20 Wed 1.72 1.72 1.71 1.71 361,670 ### ### ### 0.1
2005-Jul-19 Tue ### 1.72 1.7 1.72 ### ### 0.1
2005-Jul-18 Mon ### 1.71 ### 1.71 108,624 92,873 ### ### 0.1
2005-Jul-15 Fri 1.7 1.72 ### ### ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 25,356 0 25.0 25.0 0.0
2005-Jul-13 Wed ### 1.72 ### ### 102,058 ### 82.4 82.4 0.0
2005-Jul-12 Tue 1.7 1.71 ### ### 294,683 251,953 ### ### 0.0
2005-Jul-11 Mon 1.71 1.71 ### 1.7 577,356 ### 26.6 26.6 ###
2005-Jul-08 Fri 1.71 1.72 ### 1.72 ### ### 0.1
2005-Jul-07 Thu 1.75 1.755 1.71 1.72 95,175 ### ### ### 0.1
2005-Jul-06 Wed 1.76 ### 1.75 1.76 71.5 71.5 0.1
2005-Jul-05 Tue 1.82 1.82 1.77 1.77 ### ### ###
2005-Jul-04 Mon 1.81 1.83 1.79 1.79 24,077 43,579 23.5 23.5 0.1
2005-Jul-01 Fri 1.845 1.845 ### ### 13.9 13.9 0.0
2005-Jun-30 Thu 1.8 1.85 1.79 1.85 274,673 ### 80.0 80.0 0.1
2005-Jun-29 Wed 1.76 1.775 1.75 1.77 ### ### ###
2005-Jun-28 Tue 1.82 1.86 1.77 1.775 328,957 597,056 ### ### ###
2005-Jun-27 Mon 1.85 1.85 1.83 1.83 37,640 69,257 33.4 33.4 ###
2005-Jun-24 Fri 1.87 1.87 1.84 1.87 109,320 202,788 ### ### ###
2005-Jun-23 Thu 1.85 1.88 1.84 1.87 187,583 ### ### ### ###
2005-Jun-22 Wed 1.85 1.855 1.83 1.84 ### ### ###
2005-Jun-21 Tue 1.845 1.86 1.83 1.85 75.6 75.6 0.1
2005-Jun-20 Mon 1.925 1.925 1.845 1.845 665,342 ### ### ### ###
2005-Jun-17 Fri ### 1.955 ### 1.925 20.2 20.2 0.1
2005-Jun-16 Thu ### ### ### ### 88.6 88.6 0.0
2005-Jun-15 Wed 1.85 ### 1.85 1.88 83.1 83.1 0.1
2005-Jun-14 Tue 1.8 1.84 1.8 1.84 174,970 318,445 87.0 87.0 ###
2005-Jun-10 Fri 1.775 1.8 1.77 1.8 ### ### 0.1
2005-Jun-09 Thu 1.85 1.85 1.78 1.78 9.1 9.1 0.1
2005-Jun-08 Wed 1.8 1.84 1.8 1.84 84.4 84.4 ###
2005-Jun-07 Tue 1.775 1.81 1.775 1.81 101,646 ### 85.2 85.2 ###
2005-Jun-06 Mon 1.82 1.82 1.775 1.775 13.1 13.1 ###
2005-Jun-03 Fri 1.82 1.84 1.8 1.84 196,483 ### ### ### ###
2005-Jun-02 Thu 1.82 1.83 ### 1.83 ### ### ###
2005-Jun-01 Wed 1.775 1.82 1.775 ### 134,942 242,558 ### ### 0.0
2005-May-31 Tue 1.81 ### 1.77 1.77 15.6 15.6 ###
2005-May-30 Mon 1.76 ### 1.76 1.8 85.8 85.8 0.1
2005-May-27 Fri ### 1.76 ### 1.75 88.6 88.6 0.1
2005-May-26 Thu 1.7 ### ### 1.72 234,978 0 79.1 79.1 0.1
2005-May-25 Wed 1.71 1.71 1.7 1.7 ### ### ###
2005-May-24 Tue ### 1.72 ### ### 72.2 72.2 0.0
2005-May-23 Mon ### 1.77 ### 1.73 111,952 99,077 93.2 93.2 ###
2005-May-20 Fri ### 1.655 ### ### 295,543 ### ### ### 0.0
2005-May-19 Thu ### 1.655 ### ### 74,888 ### 24.9 24.9 0.0
2005-May-18 Wed ### 1.645 ### 1.645 80.4 80.4 0.1
2005-May-17 Tue ### 1.645 ### ### 316,474 ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 28,458 0 21.8 21.8 0.0
2005-May-13 Fri ### ### ### 1.655 30.6 30.6 0.1
2005-May-12 Thu 1.53 ### 1.53 ### 436,349 ### 94.2 94.2 0.0
2005-May-11 Wed 1.55 ### 1.53 1.55 67.0 67.0 ###
2005-May-10 Tue ### ### 1.54 1.56 ### ### ###
2005-May-09 Mon ### ### 1.56 ### 121,178 ### 21.0 21.0 0.0
2005-May-06 Fri 1.645 ### ### 1.645 63.3 63.3 0.1
2005-May-05 Thu 1.655 1.655 ### ### 36.6 36.6 0.0
2005-May-04 Wed ### ### 1.645 ### ### ### 0.0
2005-May-03 Tue ### ### ### 1.675 35.3 35.3 ###
2005-May-02 Mon ### ### ### ### ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 106,920 0 29.1 29.1 0.0
2005-Apr-28 Thu ### 1.7 ### 1.7 81,085 68,922 82.6 82.6 ###
2005-Apr-27 Wed ### ### ### ### 235,170 0 ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 75.3 75.3 0.0
2005-Apr-21 Thu ### ### ### ### 80,750 0 ### ### 0.0
2005-Apr-20 Wed 1.71 1.72 ### ### ### ### 0.0
2005-Apr-19 Tue 1.7 1.73 1.7 1.7 ### ### ###
2005-Apr-18 Mon ### 1.7 ### ### 291,752 247,989 ### ### 0.0
2005-Apr-15 Fri 1.75 1.77 1.74 1.74 326,841 ### ### ### 0.1
2005-Apr-14 Thu 1.7 1.76 1.7 1.745 693,026 ### 92.2 92.2 0.1
2005-Apr-13 Wed 1.58 1.7 1.56 ### ### ### 0.0
2005-Apr-12 Tue ### ### 1.55 1.56 6.0 6.0 ###
2005-Apr-11 Mon ### ### ### ### 337,086 0 ### ### 0.0
2005-Apr-08 Fri 1.74 1.74 ### ### 491,027 ### ### ### 0.0
2005-Apr-07 Thu 1.81 ### 1.7 1.75 ### ### 0.1
2005-Apr-06 Wed 1.825 1.83 ### 1.82 ### ### ###
2005-Apr-05 Tue 1.83 1.84 1.82 1.825 102,441 ### ### ### ###
2005-Apr-04 Mon 1.85 1.85 1.82 1.84 131,548 ### 37.9 37.9 ###
2005-Apr-01 Fri 1.86 1.87 1.83 1.85 ### ### 0.1
2005-Mar-31 Thu 1.83 1.87 1.83 1.85 165,026 ### ### ### 0.1
2005-Mar-30 Wed ### ### 1.81 1.83 531,985 481,446 ### ### ###
2005-Mar-29 Tue ### ### ### ### 223,873 0 34.7 34.7 0.0
2005-Mar-24 Thu ### ### ### ### 23,482 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### 2 ### ### 118,541 118,541 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 158,757 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 107,449 0 ### ### 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 94,684 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 18.7 18.7 0.0
2005-Mar-10 Thu ### ### ### ### 215,240 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 1.82 ### 1.82 1.86 ### ### 0.1
2005-Mar-07 Mon 1.87 1.88 1.75 1.82 68,983 ### 12.1 12.1 ###
2005-Mar-04 Fri ### ### 1.87 ### 385,173 ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 4,914,050 0 81.8 81.8 0.0
2005-Mar-01 Tue 1.89 ### 1.89 ### 203,353 ### ### ### 0.0
2005-Feb-28 Mon 1.89 ### 1.87 ### 102,170 95,528 71.3 71.3 0.0


<< 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 2024-05-17 09:59:56 thru 2024-05-17 09:59:56 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000