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 Tue 25-May-06 06:48:47 PM 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

(ASZ) ASG GROUP LIMITED Daily Prices Page 2...

     Prev Section TOC    Company Info for ASZ    Limits Next Section


Company Details for (ASZ) ASG GROUP LIMITED

Listing Code ASZ
Listing Name ASG GROUP LIMITED
GICS Sector Software & Services
ISIN Name ASG GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000ASZ2


Maximum Price date available .. Friday 2nd May 2025
Latest price with VOLUME for ASZ .. Monday 12th December 2016

ASZ 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 0.22 1 0.5
MAX 2 11,859,152 99.8


Font Format Legend

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


<< Previous 1 2


End of day Prices (full format),

1800 Days for (ASZ) ASG GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.06
2009-Oct-16 Fri 1.075 1.085 ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 705,643 0 ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 86.2 86.2 0.0
2009-Oct-13 Tue ### ### ### ### 85.4 85.4 0.0
2009-Oct-12 Mon ### 0.975 ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 609,025 0 82.3 82.3 0.0
2009-Oct-08 Thu 0.885 ### 0.88 0.88 26.1 26.1 0.1
2009-Oct-07 Wed 0.885 0.89 0.875 0.885 240,442 ### 64.1 64.1 ###
2009-Oct-06 Tue 0.89 ### ### 0.88 33.5 33.5 0.1
2009-Oct-05 Mon 0.89 0.89 0.81 0.84 451,474 383,752 ### ### ###
2009-Oct-02 Fri ### ### 0.87 ### 369,249 160,623 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 19.8 19.8 0.0
2009-Sep-30 Wed ### ### ### ### ### ### 0.0
2009-Sep-29 Tue ### 1 ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 78.6 78.6 0.0
2009-Sep-25 Fri ### ### ### 1 210,120 0 85.4 85.4 ###
2009-Sep-24 Thu ### 1 ### 0.975 539,546 269,773 36.7 36.7 ###
2009-Sep-23 Wed 1 ### ### 1 174,825 0 ### ### ###
2009-Sep-22 Tue ### ### ### 1 147,578 0 ### ### ###
2009-Sep-21 Mon ### ### ### 1 169,487 0 30.2 30.2 ###
2009-Sep-18 Fri ### ### ### ### 76.6 76.6 0.0
2009-Sep-17 Thu ### ### 1 ### 176,829 ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 424,554 0 19.9 19.9 0.0
2009-Sep-15 Tue ### ### ### ### 17.1 17.1 0.0
2009-Sep-14 Mon ### ### ### ### 567,047 0 ### ### 0.0
2009-Sep-11 Fri ### ### 0.985 0.985 332,680 163,844 ### ### ###
2009-Sep-10 Thu ### ### 0.985 ### ### ### 0.0
2009-Sep-09 Wed ### ### ### 1 947,476 0 32.0 32.0 ###
2009-Sep-08 Tue ### ### ### 1 76.6 76.6 ###
2009-Sep-07 Mon ### ### ### ### ### ### 0.0
2009-Sep-04 Fri ### ### ### ### 606,151 0 27.0 27.0 0.0
2009-Sep-03 Thu ### 0.955 0.945 ### 62.0 62.0 0.0
2009-Sep-02 Wed ### ### ### ### 512,556 0 ### ### 0.0
2009-Sep-01 Tue ### ### ### 0.955 3,530,656 0 33.1 33.1 0.1
2009-Aug-31 Mon ### ### ### ### 300,181 0 81.9 81.9 0.0
2009-Aug-28 Fri ### ### ### ### 342,773 0 ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 30.7 30.7 0.0
2009-Aug-26 Wed ### 0.945 ### 0.945 ### ### 0.1
2009-Aug-25 Tue ### ### ### 0.925 80.3 80.3 ###
2009-Aug-24 Mon 0.88 ### 0.88 ### 80.0 80.0 0.0
2009-Aug-21 Fri ### 0.875 0.86 0.86 744,758 646,077 ### ### ###
2009-Aug-20 Thu 0.86 ### 0.85 ### 267,375 ### 75.3 75.3 0.0
2009-Aug-19 Wed 0.85 0.85 0.845 0.85 ### ### ###
2009-Aug-18 Tue 0.855 0.855 0.845 0.85 302,825 ### 33.4 33.4 ###
2009-Aug-17 Mon 0.87 0.87 0.86 0.86 454,452 ### 34.2 34.2 ###
2009-Aug-14 Fri 0.87 0.875 0.86 0.86 507,773 ### ### ### ###
2009-Aug-13 Thu 0.875 0.875 ### 0.875 60.0 60.0 0.1
2009-Aug-12 Wed 0.88 0.88 ### 0.875 402,175 176,957 28.5 28.5 0.1
2009-Aug-11 Tue 0.88 ### 0.88 0.88 541,624 ### ### ### 0.1
2009-Aug-10 Mon 0.84 0.87 ### ### ### ### 0.0
2009-Aug-07 Fri 0.84 0.87 ### 0.84 446,729 194,327 ### ### ###
2009-Aug-06 Thu 0.85 0.85 ### 0.84 1,150,242 488,852 21.4 21.4 ###
2009-Aug-05 Wed 0.875 0.875 0.825 0.83 ### ### ###
2009-Aug-04 Tue 0.81 ### 0.81 0.84 246,629 99,884 ### ### ###
2009-Aug-03 Mon 0.79 0.81 0.76 ### 172,040 135,051 69.9 69.9 0.0
2009-Jul-31 Fri 0.73 0.74 0.72 0.74 73.7 73.7 0.1
2009-Jul-30 Thu 0.72 0.73 0.72 0.73 75.8 75.8 0.1
2009-Jul-29 Wed 0.71 0.71 0.71 0.71 ### ### ###
2009-Jul-28 Tue ### 0.73 ### 0.71 107,940 ### 90.8 90.8 ###
2009-Jul-27 Mon 0.71 0.71 ### ### ### ### 0.0
2009-Jul-24 Fri 0.685 ### 0.685 0.7 169,653 ### ### ### ###
2009-Jul-23 Thu 0.675 ### 0.675 0.685 71.9 71.9 0.0
2009-Jul-22 Wed 0.675 0.675 0.675 0.675 ### ### 0.0
2009-Jul-21 Tue ### 0.675 ### 0.675 83.3 83.3 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 83.2 83.2 0.0
2009-Jul-16 Thu ### ### ### ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 62.4 62.4 0.0
2009-Jul-14 Tue ### ### ### ### 81,541 0 69.0 69.0 0.0
2009-Jul-13 Mon ### ### ### ### ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 73.1 73.1 0.0
2009-Jul-09 Thu ### ### ### ### 95,388 0 23.8 23.8 0.0
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue 0.59 ### 0.59 ### 85.3 85.3 0.0
2009-Jul-06 Mon 0.59 0.59 0.585 0.59 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 31,282 0 ### ### 0.0
2009-Jul-02 Thu 0.58 ### 0.58 ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### 71.7 71.7 0.0
2009-Jun-30 Tue ### ### ### ### 51,956 0 ### ### 0.0
2009-Jun-29 Mon 0.575 0.58 0.555 0.555 523,674 297,184 19.6 19.6 ###
2009-Jun-26 Fri ### ### 0.58 0.58 16.7 16.7 ###
2009-Jun-25 Thu ### ### 0.58 0.59 ### ### 0.0
2009-Jun-24 Wed ### ### ### ### ### ### 0.0
2009-Jun-23 Tue ### ### ### ### ### ### 0.0
2009-Jun-22 Mon ### ### ### ### 60,951 0 ### ### 0.0
2009-Jun-19 Fri ### ### ### ### ### ### 0.0
2009-Jun-18 Thu ### ### ### ### 1 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### 0.645 36.5 36.5 ###
2009-Jun-16 Tue 0.645 ### 0.645 ### ### ### 0.0
2009-Jun-15 Mon ### ### 0.645 ### 65,857 ### 29.8 29.8 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 22.0 22.0 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 167,249 0 69.9 69.9 0.0
2009-Jun-04 Thu 0.655 0.675 0.655 0.675 87.0 87.0 0.0
2009-Jun-03 Wed ### ### ### ### 64.3 64.3 0.0
2009-Jun-02 Tue ### ### ### ### 333,743 0 66.2 66.2 0.0
2009-Jun-01 Mon ### ### ### ### 358,271 0 ### ### 0.0
2009-May-29 Fri 0.645 0.645 ### ### ### ### 0.0
2009-May-28 Thu ### ### ### 0.645 ### ### ###
2009-May-27 Wed ### ### ### ### 161,178 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### 70.3 70.3 0.0
2009-May-25 Mon 0.58 ### 0.58 0.585 77.1 77.1 ###
2009-May-22 Fri 0.59 0.59 ### ### ### ### 0.0
2009-May-21 Thu 0.58 0.59 0.58 0.58 70.4 70.4 ###
2009-May-20 Wed 0.57 0.57 0.57 0.57 74.2 74.2 ###
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 22,257 0 78.3 78.3 0.0
2009-May-15 Fri 0.59 0.59 0.59 0.59 2,322 ### 70.1 70.1 0.0
2009-May-14 Thu 0.59 ### 0.59 0.59 25,923 7,647 81.3 81.3 0.0
2009-May-13 Wed 0.58 0.59 0.58 0.59 161,755 94,626 77.7 77.7 0.0
2009-May-12 Tue 0.57 0.57 0.545 0.545 13.1 13.1 0.0
2009-May-11 Mon 0.57 0.59 0.57 0.59 112,150 65,046 84.0 84.0 0.0
2009-May-08 Fri 0.585 0.585 0.575 0.58 359,954 208,773 ### ### ###
2009-May-07 Thu 0.59 0.59 0.585 0.585 22,546 13,245 24.8 24.8 ###
2009-May-06 Wed ### ### ### ### 21.3 21.3 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 1 0 ### ### 0.0
2009-May-01 Fri 0.58 0.58 0.57 0.58 209,252 ### ### ### ###
2009-Apr-30 Thu ### ### ### ### 15,850 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri 0.625 0.625 0.59 0.59 8.7 8.7 0.0
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### 0.625 82.7 82.7 0.0
2009-Apr-21 Tue ### ### ### ### 26.6 26.6 0.0
2009-Apr-20 Mon ### ### ### ### 34,350 0 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 0.58 ### 569,346 ### 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 356,976 0 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### 229,987 0 ### ### 0.0
2009-Apr-14 Tue ### ### ### ### 37,628 0 ### ### 0.0
2009-Apr-09 Thu 0.54 ### 0.54 ### ### ### 0.0
2009-Apr-08 Wed 0.58 ### 0.57 ### 115,676 ### ### ### 0.0
2009-Apr-07 Tue 0.59 ### 0.58 0.58 168,728 ### ### ### ###
2009-Apr-06 Mon ### ### 0.58 ### 66.1 66.1 0.0
2009-Apr-03 Fri ### 0.59 ### 0.59 34,077 10,052 87.0 87.0 0.0
2009-Apr-02 Thu 0.57 0.57 0.57 0.57 923 526 ### ### ###
2009-Apr-01 Wed 0.59 0.59 0.56 0.56 10.2 10.2 ###
2009-Mar-31 Tue 0.59 0.59 0.56 0.56 41,174 23,675 7.9 7.9 ###
2009-Mar-30 Mon 0.55 0.59 0.53 0.59 112,520 ### 91.9 91.9 0.0
2009-Mar-27 Fri 0.55 0.57 0.55 0.55 98,372 55,088 ### ### ###
2009-Mar-26 Thu 0.52 0.53 0.52 0.53 73.1 73.1 0.0
2009-Mar-25 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2009-Mar-24 Tue 0.55 0.55 0.52 0.525 13.6 13.6 0.0
2009-Mar-23 Mon 0.48 ### 0.475 ### 131,341 ### 88.3 88.3 0.0
2009-Mar-20 Fri 0.47 0.475 0.47 0.475 76.5 76.5 ###
2009-Mar-19 Thu 0.47 0.47 0.47 0.47 ### ### ###
2009-Mar-18 Wed 0.47 0.47 0.46 0.46 57,350 ### ### ### 0.0
2009-Mar-17 Tue 0.46 0.47 0.46 0.47 9,480 ### 70.6 70.6 ###
2009-Mar-16 Mon 0.47 0.47 0.455 0.46 105,687 48,880 16.9 16.9 0.0
2009-Mar-13 Fri 0.47 0.47 0.45 0.455 11.0 11.0 0.0
2009-Mar-12 Thu 0.44 0.475 0.44 0.47 ### ### ###
2009-Mar-11 Wed 0.425 0.44 0.425 0.44 102,383 44,280 86.1 86.1 ###
2009-Mar-10 Tue 0.43 0.43 0.425 0.425 27.1 27.1 ###
2009-Mar-09 Mon 0.44 0.45 0.44 0.45 662,949 ### ### ### 0.0
2009-Mar-06 Fri 0.44 0.44 0.42 0.42 12.3 12.3 ###
2009-Mar-05 Thu 0.445 0.45 0.44 0.44 27.2 27.2 ###
2009-Mar-04 Wed 0.455 0.455 0.45 0.45 29.1 29.1 0.0
2009-Mar-03 Tue 0.455 ### 0.455 0.46 30,386 ### 77.8 77.8 0.0
2009-Mar-02 Mon 0.475 0.475 0.455 0.455 22,040 10,248 ### ### 0.0
2009-Feb-27 Fri 0.48 0.48 0.48 0.48 0 0.0
2009-Feb-26 Thu ### 0.5 ### 0.48 87.1 87.1 0.0
2009-Feb-25 Wed ### 0.48 ### 0.48 230,758 55,381 ### ### 0.0
2009-Feb-24 Tue 0.45 ### 0.45 ### 71,744 16,142 86.8 86.8 0.0
2009-Feb-23 Mon 0.475 0.475 0.46 0.46 ### ### 0.0
2009-Feb-20 Fri 0.47 0.47 0.47 0.47 34,386 ### 78.4 78.4 ###
2009-Feb-19 Thu 0.47 0.47 0.47 0.47 ### ### ###
2009-Feb-18 Wed 0.46 0.47 0.46 0.47 ### ### ###
2009-Feb-17 Tue ### 0.47 0.46 0.46 48,772 22,678 ### ### 0.0
2009-Feb-16 Mon 0.47 0.47 0.46 0.46 22.0 22.0 0.0
2009-Feb-13 Fri 0.46 0.47 0.46 0.47 30,380 14,126 ### ### ###
2009-Feb-12 Thu 0.455 0.455 0.455 0.455 0 0.0
2009-Feb-11 Wed 0.455 0.455 0.455 0.455 3,586 ### 67.0 67.0 0.0
2009-Feb-10 Tue 0.46 0.46 0.46 0.46 0 0.0
2009-Feb-09 Mon 0.48 0.48 0.46 0.46 ### ### 0.0
2009-Feb-06 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2009-Feb-05 Thu 0.48 ### 0.48 0.48 133,888 ### ### ### 0.0
2009-Feb-04 Wed ### 0.45 0.43 0.45 349,785 ### 92.5 92.5 0.0
2009-Feb-03 Tue 0.375 0.42 0.375 0.42 ### ### ###
2009-Feb-02 Mon 0.345 0.4 0.345 ### ### ### 0.0
2009-Jan-30 Fri 0.345 ### 0.345 0.345 277,149 ### 66.9 66.9 0.0
2009-Jan-29 Thu ### ### 0.345 ### 1,656,070 285,672 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 381,620 0 21.6 21.6 0.0
2009-Jan-23 Fri ### 0.375 ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### 0.375 222,772 0 17.3 17.3 ###
2009-Jan-21 Wed 0.41 0.41 ### ### 387,450 79,427 5.5 5.5 0.0
2009-Jan-20 Tue 0.43 0.43 0.425 0.43 83.8 83.8 ###
2009-Jan-19 Mon 0.43 0.43 0.43 0.43 77.2 77.2 ###
2009-Jan-16 Fri 0.445 0.45 0.43 0.43 15.2 15.2 ###
2009-Jan-15 Thu 0.445 0.445 0.43 0.43 39,088 ### 20.4 20.4 ###
2009-Jan-14 Wed 0.455 0.455 0.45 0.45 ### ### 0.0
2009-Jan-13 Tue ### ### ### ### 0 0.0
2009-Jan-12 Mon 0.46 ### 0.455 ### ### ### 0.0
2009-Jan-09 Fri ### 0.475 ### 0.47 75.0 75.0 ###
2009-Jan-08 Thu 0.455 0.455 0.455 0.455 2,658 ### ### ### 0.0
2009-Jan-07 Wed 0.47 0.47 0.455 0.455 307,857 142,383 ### ### 0.0
2009-Jan-06 Tue 0.47 0.47 0.47 0.47 64.9 64.9 ###
2009-Jan-05 Mon 0.45 0.48 0.45 0.47 ### ### ###
2009-Jan-02 Fri 0.45 0.45 0.45 0.45 15,855 ### 63.4 63.4 0.0
2008-Dec-31 Wed 0.445 0.45 0.445 0.45 183,923 ### ### ### 0.0
2008-Dec-30 Tue 0.45 0.45 0.45 0.45 61.2 61.2 0.0
2008-Dec-29 Mon 0.45 0.45 0.42 0.445 ### ### ###
2008-Dec-24 Wed 0.45 0.45 0.45 0.45 63.7 63.7 0.0
2008-Dec-23 Tue 0.44 0.44 0.44 0.44 ### ### ###
2008-Dec-22 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2008-Dec-19 Fri 0.48 0.48 0.45 0.45 418,159 194,443 10.8 10.8 0.0
2008-Dec-18 Thu 0.475 0.48 0.475 0.48 71.8 71.8 0.0
2008-Dec-17 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2008-Dec-16 Tue 0.48 0.48 0.48 0.48 76.7 76.7 0.0
2008-Dec-15 Mon ### 0.5 ### ### 154,357 38,589 68.2 68.2 0.0
2008-Dec-12 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2008-Dec-11 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Dec-10 Wed 0.49 0.5 0.485 0.5 43,570 21,458 75.2 75.2 0.0
2008-Dec-09 Tue 0.5 0.5 0.455 0.49 ### ### ###
2008-Dec-08 Mon ### ### 0.485 0.49 ### ### ###
2008-Dec-05 Fri ### 0.5 ### ### ### ### 0.0
2008-Dec-04 Thu 0.47 ### 0.47 ### 129,971 30,543 93.8 93.8 0.0
2008-Dec-03 Wed 0.455 0.455 0.455 0.455 0 0.0
2008-Dec-02 Tue 0.48 0.48 0.45 0.455 229,172 ### ### ### 0.0
2008-Dec-01 Mon 0.5 0.5 0.5 0.5 130,250 65,125 74.1 74.1 0.0
2008-Nov-28 Fri 0.47 0.5 0.47 0.5 496,470 240,787 88.1 88.1 0.0
2008-Nov-27 Thu 0.47 0.47 0.45 0.45 15.1 15.1 0.0
2008-Nov-26 Wed 0.5 0.5 0.47 0.47 29,070 ### ### ### ###
2008-Nov-25 Tue 0.45 ### 0.45 ### ### ### 0.0
2008-Nov-24 Mon 0.41 0.41 0.41 0.41 ### ### ###
2008-Nov-21 Fri 0.4 0.4 ### 0.4 67.6 67.6 0.0
2008-Nov-20 Thu 0.41 0.41 0.4 0.4 ### ### 0.0
2008-Nov-19 Wed 0.42 0.42 0.4 0.4 25.5 25.5 0.0
2008-Nov-18 Tue 0.45 0.45 0.4 0.4 47,440 ### 9.2 9.2 0.0
2008-Nov-17 Mon 0.45 0.45 0.45 0.45 82.1 82.1 0.0
2008-Nov-14 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2008-Nov-13 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2008-Nov-12 Wed 0.45 0.45 0.45 0.45 74.7 74.7 0.0
2008-Nov-11 Tue 0.49 0.49 0.45 0.45 ### ### 0.0
2008-Nov-10 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2008-Nov-07 Fri 0.48 0.5 0.48 0.5 85.1 85.1 0.0
2008-Nov-06 Thu 0.5 0.5 0.49 0.5 81.2 81.2 0.0
2008-Nov-05 Wed 0.55 0.55 0.5 0.5 5.2 5.2 0.0
2008-Nov-04 Tue 0.56 0.56 0.55 0.55 ### ### ###
2008-Nov-03 Mon 0.58 0.58 0.56 0.56 ### ### ###
2008-Oct-31 Fri ### ### 0.58 0.58 36,279 10,520 17.3 17.3 ###
2008-Oct-30 Thu 0.59 ### 0.51 0.575 18.1 18.1 ###
2008-Oct-29 Wed ### ### ### ### 112,158 0 ### ### 0.0
2008-Oct-28 Tue ### ### ### ### ### ### 0.0
2008-Oct-27 Mon ### ### 0.59 ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### 38.4 38.4 0.0
2008-Oct-22 Wed 0.7 0.7 0.7 0.7 78.9 78.9 ###
2008-Oct-21 Tue ### ### ### ### ### ### 0.0
2008-Oct-20 Mon ### ### ### ### ### ### 0.0
2008-Oct-17 Fri ### ### ### ### ### ### 0.0
2008-Oct-16 Thu ### 0.7 ### ### 122,488 42,870 35.7 35.7 0.0
2008-Oct-15 Wed 0.7 0.7 ### ### 20.5 20.5 0.0
2008-Oct-14 Tue ### ### ### ### 18,975 0 ### ### 0.0
2008-Oct-13 Mon ### 0.7 ### ### 95,542 ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 60,129 0 ### ### 0.0
2008-Oct-09 Thu 0.71 0.71 0.645 0.7 65,381 ### ### ### ###
2008-Oct-08 Wed 0.73 0.73 ### ### 32.8 32.8 0.0
2008-Oct-07 Tue 0.7 0.73 ### 0.73 79.5 79.5 0.1
2008-Oct-06 Mon 0.73 ### 0.685 0.7 30.0 30.0 ###
2008-Oct-03 Fri 0.75 0.75 0.7 0.73 1,271,552 921,875 ### ### 0.1
2008-Oct-02 Thu 0.78 0.78 0.75 0.75 ### ### ###
2008-Oct-01 Wed 0.7 0.785 0.7 0.78 97.2 97.2 0.1
2008-Sep-30 Tue 0.77 0.77 0.7 0.7 ### ### ###
2008-Sep-29 Mon 0.79 0.79 0.79 0.79 83.0 83.0 ###
2008-Sep-26 Fri ### ### 0.77 0.79 393,851 ### 22.5 22.5 ###
2008-Sep-25 Thu ### ### ### 0.81 ### ### 0.1
2008-Sep-24 Wed 0.81 0.82 0.8 0.82 ### ### 0.1
2008-Sep-23 Tue 0.81 0.81 0.8 ### 34.5 34.5 0.0
2008-Sep-22 Mon 0.83 0.83 0.81 0.81 28.7 28.7 0.1
2008-Sep-19 Fri 0.84 0.84 0.78 0.8 9.8 9.8 0.1
2008-Sep-18 Thu 0.83 0.83 0.76 0.77 ### ### 0.1
2008-Sep-17 Wed 0.83 ### 0.8 ### ### ### 0.0
2008-Sep-16 Tue 0.82 0.82 0.82 0.82 69.5 69.5 0.1
2008-Sep-15 Mon 0.85 0.85 0.84 0.84 ### ### ###
2008-Sep-12 Fri 0.86 0.86 0.84 0.84 ### ### ###
2008-Sep-11 Thu ### ### 0.86 0.86 43.7 43.7 ###
2008-Sep-10 Wed 0.87 0.875 0.86 ### 32,946 28,580 ### ### 0.0
2008-Sep-09 Tue 0.875 0.88 0.875 0.875 ### ### 0.1
2008-Sep-08 Mon 0.87 0.88 0.87 0.88 69.0 69.0 0.1
2008-Sep-05 Fri 0.87 0.87 0.86 0.86 ### ### ###
2008-Sep-04 Thu 0.88 0.88 0.86 0.86 ### ### ###
2008-Sep-03 Wed 0.88 0.88 0.88 0.88 177,820 156,481 75.5 75.5 0.1
2008-Sep-02 Tue ### ### 0.88 0.88 ### ### 0.1
2008-Sep-01 Mon ### ### 0.88 0.88 16.4 16.4 0.1
2008-Aug-29 Fri ### ### ### ### 130,126 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 97,482 0 ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 65.4 65.4 0.0
2008-Aug-25 Mon ### ### 0.89 0.89 ### ### ###
2008-Aug-22 Fri ### ### ### ### 25,550 0 ### ### 0.0
2008-Aug-21 Thu ### ### ### ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 65.1 65.1 0.0
2008-Aug-19 Tue ### ### ### ### 62,024 0 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### 33,549 0 70.5 70.5 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 737,845 0 24.7 24.7 0.0
2008-Aug-13 Wed ### ### ### ### 31,047 0 88.6 88.6 0.0
2008-Aug-12 Tue ### ### ### ### 73.8 73.8 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 913,950 0 70.6 70.6 0.0
2008-Aug-06 Wed 0.88 ### 0.88 ### 90.4 90.4 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon 0.88 ### 0.88 ### 91.3 91.3 0.0
2008-Aug-01 Fri 0.88 0.88 0.88 0.88 74.2 74.2 0.1
2008-Jul-31 Thu 0.88 0.88 0.88 0.88 ### ### 0.1
2008-Jul-30 Wed 0.87 0.87 0.87 0.87 ### ### 0.1
2008-Jul-29 Tue 0.87 0.88 0.87 0.88 ### ### 0.1
2008-Jul-28 Mon 0.88 0.88 0.87 0.88 78.9 78.9 0.1
2008-Jul-25 Fri 0.88 0.88 0.88 0.88 76.0 76.0 0.1
2008-Jul-24 Thu 0.88 0.88 0.88 0.88 36,670 ### ### ### 0.1
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0.88 0.88 0.88 0.88 ### ### 0.1
2008-Jul-21 Mon 0 0 0 0 0 0.0
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0.89 0.89 0.89 0.89 69.9 69.9 ###
2008-Jul-16 Wed ### ### ### ### 156,520 0 32.7 32.7 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon 0.925 0.925 0.925 0.925 33,280 30,784 78.0 78.0 ###
2008-Jul-11 Fri ### 0.925 ### 0.925 68.1 68.1 ###
2008-Jul-10 Thu 0.86 ### 0.86 ### 951 ### 92.9 92.9 0.0
2008-Jul-09 Wed 0.83 0.86 0.8 0.85 553,888 459,727 87.6 87.6 ###
2008-Jul-08 Tue 0.82 0.82 0.75 0.75 482,323 378,623 6.3 6.3 ###
2008-Jul-07 Mon 0.85 0.85 0.85 0.85 75.4 75.4 ###
2008-Jul-04 Fri 0.855 0.86 0.855 0.86 68.2 68.2 ###
2008-Jul-03 Thu 0.86 0.86 0.85 0.855 93,041 79,550 44.1 44.1 ###
2008-Jul-02 Wed ### ### 0.86 0.86 9.5 9.5 ###
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon ### ### ### ### ### ### 0.0
2008-Jun-27 Fri 0.925 0.925 ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### ### ### 0.0
2008-Jun-25 Wed 1 1 ### ### ### ### 0.0
2008-Jun-24 Tue ### 1 ### 1 76.3 76.3 ###
2008-Jun-23 Mon 1 1 1 1 0 ###
2008-Jun-20 Fri 1 1 1 1 27,656 27,656 72.4 72.4 ###
2008-Jun-19 Thu 1 1 1 1 10,021 10,021 72.2 72.2 ###
2008-Jun-18 Wed 1 1 1 1 37,646 37,646 ### ### ###
2008-Jun-17 Tue 1 1 1 1 0 ###
2008-Jun-16 Mon ### ### 1 1 17.6 17.6 ###
2008-Jun-13 Fri ### ### 1 ### 28,654 14,327 ### ### 0.0
2008-Jun-12 Thu ### ### 1 ### ### ### 0.0
2008-Jun-11 Wed ### ### ### ### 34.3 34.3 0.0
2008-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2008-Jun-06 Fri ### ### ### ### 458,343 0 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 18.4 18.4 0.0
2008-Jun-04 Wed ### 1.145 ### 1.145 ### ### ###
2008-Jun-03 Tue ### ### ### ### 8,485 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 0 0.0
2008-May-30 Fri 1.155 ### ### ### 153,875 0 73.8 73.8 0.0
2008-May-29 Thu 1.155 ### 1.155 ### 33,426 ### 74.9 74.9 0.0
2008-May-28 Wed ### ### 1.2 1.2 16,679 ### ### ### 0.1
2008-May-27 Tue 1.27 1.27 1.2 1.24 20,859 ### ### ### 0.1
2008-May-26 Mon ### ### 1.26 1.27 495,788 312,346 24.5 24.5 ###
2008-May-23 Fri 1.24 ### 1.24 ### 51,254 31,777 90.3 90.3 0.0
2008-May-22 Thu 1.24 1.24 1.24 1.24 789 978 65.3 65.3 0.1
2008-May-21 Wed ### ### 1.23 1.23 31.6 31.6 0.1
2008-May-20 Tue 1.24 1.24 1.24 1.24 ### ### 0.1
2008-May-19 Mon 1.25 1.25 1.23 1.23 343,924 ### ### ### 0.1
2008-May-16 Fri 1.24 1.24 1.24 1.24 65.2 65.2 0.1
2008-May-15 Thu 1.23 1.24 1.23 1.24 ### ### 0.1
2008-May-14 Wed 1.24 1.24 1.23 1.23 103,773 128,159 29.3 29.3 0.1
2008-May-13 Tue ### ### 1.24 1.24 ### ### 0.1
2008-May-12 Mon ### 1.25 ### 1.25 17,758 ### ### ### ###
2008-May-09 Fri 1.245 1.245 1.23 1.245 64.2 64.2 0.1
2008-May-08 Thu 1.22 1.22 1.22 1.22 62.5 62.5 0.1
2008-May-07 Wed 1.24 1.24 1.21 ### ### ### 0.0
2008-May-06 Tue 1.21 1.21 1.21 1.21 0 ###
2008-May-05 Mon 1.21 1.21 1.21 1.21 0 ###
2008-May-02 Fri 1.24 1.24 ### 1.21 ### ### ###
2008-May-01 Thu 1.26 1.26 1.25 1.25 ### ### ###
2008-Apr-30 Wed ### 1.28 ### 1.28 ### ### ###
2008-Apr-29 Tue 1.25 1.28 1.25 ### 77.5 77.5 0.0
2008-Apr-28 Mon 1.25 1.25 1.25 1.25 0 ###
2008-Apr-24 Thu 1.21 1.25 1.21 1.25 87.5 87.5 ###
2008-Apr-23 Wed 1.2 1.2 1.2 1.2 10,687 12,824 66.4 66.4 0.1
2008-Apr-22 Tue 1.23 1.23 ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 1.23 1.23 31.6 31.6 0.1
2008-Apr-18 Fri 1.28 1.28 ### ### 39,158 ### ### ### 0.0
2008-Apr-17 Thu 1.25 1.25 1.25 1.25 ### ### ###
2008-Apr-16 Wed 1.23 1.23 1.23 1.23 0 0.1
2008-Apr-15 Tue 1.23 1.23 1.23 1.23 0 0.1
2008-Apr-14 Mon 1.26 1.26 ### 1.23 319,550 ### 22.2 22.2 0.1
2008-Apr-11 Fri 1.26 1.28 1.26 1.28 19,950 ### ### ### ###
2008-Apr-10 Thu 1.255 1.26 1.25 1.26 79.0 79.0 ###
2008-Apr-09 Wed 1.26 ### 1.26 1.28 19,880 12,524 81.4 81.4 ###
2008-Apr-08 Tue 1.25 1.25 1.23 1.23 ### ### 0.1
2008-Apr-07 Mon 1.23 1.275 1.23 ### 119,351 149,487 ### ### 0.0
2008-Apr-04 Fri ### ### ### 1.25 97.5 97.5 ###
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 28.4 28.4 0.0
2008-Mar-28 Fri 1.145 1.145 ### ### 54,124 30,985 30.7 30.7 0.0
2008-Mar-27 Thu ### 1.155 1.145 1.155 ### ### 0.1
2008-Mar-26 Wed 1.155 1.155 ### ### 200,949 116,048 25.2 25.2 0.0
2008-Mar-25 Tue ### ### ### ### 193,450 0 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 328,549 0 ### ### 0.0
2008-Mar-19 Wed ### 1.2 ### ### 71,224 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 1.21 1.21 ### ### ### ### 0.0
2008-Mar-14 Fri ### 1.22 ### 1.21 ### ### ###
2008-Mar-13 Thu ### ### ### ### 77.5 77.5 0.0
2008-Mar-12 Wed ### 1.21 ### ### ### ### 0.0
2008-Mar-11 Tue 1.2 1.2 ### ### 21.1 21.1 0.0
2008-Mar-10 Mon 1.21 1.21 1.21 1.21 77.9 77.9 ###
2008-Mar-07 Fri 1.23 1.23 1.2 1.2 147,144 178,779 28.6 28.6 0.1
2008-Mar-06 Thu 1.21 1.25 1.21 1.25 85.8 85.8 ###
2008-Mar-05 Wed 1.25 1.26 1.25 1.25 75.2 75.2 ###
2008-Mar-04 Tue 1.26 1.285 1.25 1.25 265,455 ### ### ### ###
2008-Mar-03 Mon 1.28 1.29 1.25 1.29 80.9 80.9 0.1
2008-Feb-29 Fri ### ### ### ### 55,422 0 ### ### 0.0
2008-Feb-28 Thu ### ### ### ### 4,052 0 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 1,877 0 65.9 65.9 0.0
2008-Feb-26 Tue 1.26 ### 1.25 ### 91.5 91.5 0.0
2008-Feb-25 Mon ### ### 1.26 1.26 ### ### ###
2008-Feb-22 Fri ### ### ### ### 0 0.0
2008-Feb-21 Thu ### ### ### ### 15.8 15.8 0.0
2008-Feb-20 Wed 1.25 ### 1.25 ### 23,486 14,678 96.0 96.0 0.0
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 0 0.0
2008-Feb-15 Fri ### ### ### ### 322,886 0 79.4 79.4 0.0
2008-Feb-14 Thu ### ### ### ### 27.6 27.6 0.0
2008-Feb-13 Wed ### 1.42 ### 1.4 144,975 ### 88.3 88.3 ###
2008-Feb-12 Tue ### ### ### ### 107,550 0 ### ### 0.0
2008-Feb-11 Mon ### 1.4 ### 1.4 87.2 87.2 ###
2008-Feb-08 Fri ### ### 1.345 ### 38,786 26,083 65.7 65.7 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed ### ### ### ### 658 0 74.3 74.3 0.0
2008-Feb-05 Tue 1.42 1.42 1.4 1.4 ### ### ###
2008-Feb-04 Mon 1.44 1.45 1.4 1.4 18.0 18.0 ###
2008-Feb-01 Fri 1.43 1.45 ### 1.45 68.1 68.1 ###
2008-Jan-31 Thu 1.45 1.48 1.43 1.43 ### ### 0.1
2008-Jan-30 Wed ### ### 1.43 1.46 86,688 61,981 48.6 48.6 0.1
2008-Jan-29 Tue 1.45 1.45 1.45 1.45 13,741 19,924 77.0 77.0 ###
2008-Jan-25 Fri ### 1.45 ### 1.45 50,689 36,749 78.2 78.2 ###
2008-Jan-24 Thu ### ### ### ### 169,976 0 ### ### 0.0
2008-Jan-23 Wed 1.44 1.49 ### ### 103,025 76,753 18.9 18.9 0.0
2008-Jan-22 Tue 1.45 1.45 1.42 1.44 72.0 72.0 0.1
2008-Jan-21 Mon 1.45 1.5 1.45 1.5 ### ### 0.1
2008-Jan-18 Fri 1.45 1.45 1.45 1.45 21,372 30,989 ### ### ###
2008-Jan-17 Thu 1.42 1.46 1.42 1.45 ### ### ###
2008-Jan-16 Wed 1.4 1.5 1.4 1.44 369,971 536,457 89.6 89.6 0.1
2008-Jan-15 Tue 1.655 1.655 1.55 1.55 161,245 ### ### ### ###
2008-Jan-14 Mon 1.74 1.74 ### 1.655 155,929 135,658 10.9 10.9 0.1
2008-Jan-11 Fri 1.77 1.8 1.73 1.8 87.5 87.5 0.1
2008-Jan-10 Thu 1.825 1.825 1.8 1.8 14,855 26,924 ### ### 0.1
2008-Jan-09 Wed 1.87 1.87 1.82 1.82 ### ### ###
2008-Jan-08 Tue 1.88 ### 1.88 ### ### ### 0.0
2008-Jan-07 Mon 1.84 1.88 1.84 1.88 29,240 54,386 87.4 87.4 0.1
2008-Jan-04 Fri ### 1.845 1.8 1.845 ### ### ###
2008-Jan-03 Thu ### ### 1.8 1.8 34.3 34.3 0.1
2008-Jan-02 Wed 1.785 1.79 1.785 1.79 67.8 67.8 0.1
2007-Dec-31 Mon 1.79 1.79 1.77 1.77 26,645 47,428 ### ### ###
2007-Dec-28 Fri 1.79 1.79 1.77 1.79 11,750 ### ### ### 0.1
2007-Dec-27 Thu 1.79 1.79 1.79 1.79 66.2 66.2 0.1
2007-Dec-24 Mon 1.77 1.8 1.75 1.8 77.6 77.6 0.1
2007-Dec-21 Fri 1.83 1.83 1.77 1.77 11.4 11.4 ###
2007-Dec-20 Thu 1.8 1.85 1.77 1.83 ### ### ###
2007-Dec-19 Wed 1.85 1.85 1.8 1.8 ### ### 0.1
2007-Dec-18 Tue 1.83 1.85 1.83 1.85 4,773 8,782 ### ### 0.1
2007-Dec-17 Mon ### ### ### ### 90.1 90.1 0.0
2007-Dec-14 Fri 1.85 ### 1.85 ### 91.6 91.6 0.0
2007-Dec-13 Thu ### 1.83 ### 1.83 20,071 ### 84.6 84.6 ###
2007-Dec-12 Wed 1.78 1.785 1.76 1.76 ### ### 0.1
2007-Dec-11 Tue 1.78 1.79 1.78 1.78 68.4 68.4 0.1
2007-Dec-10 Mon ### ### 1.77 1.78 31.7 31.7 0.1
2007-Dec-07 Fri 1.78 ### 1.78 ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed 1.755 1.755 ### 1.75 43,783 ### 36.0 36.0 0.1
2007-Dec-04 Tue 1.75 1.75 1.73 1.75 68.0 68.0 0.1
2007-Dec-03 Mon 1.8 1.8 1.75 ### 130,840 232,241 ### ### 0.0
2007-Nov-30 Fri 1.84 1.84 1.79 1.79 178,757 324,443 ### ### 0.1
2007-Nov-29 Thu 1.84 1.84 1.8 1.84 62,170 113,149 ### ### ###
2007-Nov-28 Wed 1.88 1.88 1.8 1.83 ### ### ###
2007-Nov-27 Tue ### ### 1.88 1.88 27.2 27.2 0.1
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 64,372 0 23.5 23.5 0.0
2007-Nov-22 Thu ### ### ### ### ### ### 0.0
2007-Nov-21 Wed ### 2 ### ### 98.0 98.0 0.0
2007-Nov-20 Tue 1.77 1.77 1.755 ### 126,849 223,571 37.4 37.4 0.0
2007-Nov-19 Mon 1.745 1.77 1.74 1.77 35,071 61,549 ### ### ###
2007-Nov-16 Fri 1.71 1.77 1.71 1.74 1,093,240 ### ### ### 0.1
2007-Nov-15 Thu 1.78 1.78 1.7 1.7 1,925,184 3,349,820 9.0 9.0 ###
2007-Nov-14 Wed 1.71 1.71 1.7 1.7 32.2 32.2 ###
2007-Nov-13 Tue 1.7 1.7 1.7 1.7 8,926 15,174 67.6 67.6 ###
2007-Nov-12 Mon 1.72 1.72 1.7 1.7 96,878 ### 39.2 39.2 ###
2007-Nov-09 Fri 1.72 1.72 1.72 1.72 3,650 6,278 66.8 66.8 0.1
2007-Nov-08 Thu 1.7 1.71 ### ### 284,525 ### 73.9 73.9 0.0
2007-Nov-07 Wed 1.7 1.7 1.7 1.7 ### ### ###
2007-Nov-06 Tue ### ### ### ### 64.9 64.9 0.0
2007-Nov-05 Mon 1.8 1.8 1.7 1.7 7.9 7.9 ###
2007-Nov-02 Fri 1.89 1.89 1.8 1.8 ### ### 0.1
2007-Nov-01 Thu 1.8 1.89 1.8 1.89 507,475 ### ### ### ###
2007-Oct-31 Wed 1.75 1.8 1.75 1.8 179,378 ### 83.1 83.1 0.1
2007-Oct-30 Tue 1.74 1.75 1.7 1.75 141,848 244,687 ### ### 0.1
2007-Oct-29 Mon 1.75 1.785 1.75 1.75 77,755 ### 68.3 68.3 0.1
2007-Oct-26 Fri 1.75 1.79 1.75 1.77 ### ### ###
2007-Oct-25 Thu 1.8 1.875 1.78 1.78 174,978 319,772 30.8 30.8 0.1
2007-Oct-24 Wed 1.73 1.8 1.73 1.79 91.0 91.0 0.1
2007-Oct-23 Tue ### 1.74 ### 1.7 222,880 ### 86.9 86.9 ###
2007-Oct-22 Mon ### ### ### ### 35.0 35.0 0.0
2007-Oct-19 Fri 1.58 ### 1.58 ### ### ### 0.0
2007-Oct-18 Thu 1.53 ### 1.53 1.585 167,451 ### ### ### ###
2007-Oct-17 Wed 1.5 1.53 1.5 1.52 421,328 ### ### ### 0.1
2007-Oct-16 Tue 1.48 1.5 1.48 1.5 ### ### 0.1
2007-Oct-15 Mon 1.48 1.48 1.48 1.48 3,187 ### ### ### 0.1
2007-Oct-12 Fri 1.47 1.49 1.47 1.49 37,373 ### ### ### ###
2007-Oct-11 Thu 1.48 1.48 1.47 1.47 117,271 172,974 ### ### ###
2007-Oct-10 Wed 1.48 1.48 1.47 1.47 28.4 28.4 ###
2007-Oct-09 Tue 1.48 1.48 1.48 1.48 125,952 ### ### ### 0.1
2007-Oct-08 Mon 1.47 1.5 1.47 1.5 ### ### 0.1
2007-Oct-05 Fri 1.45 ### ### ### 72.4 72.4 0.0
2007-Oct-04 Thu 1.43 ### 1.43 ### ### ### 0.0
2007-Oct-03 Wed ### 1.47 1.45 1.45 224,221 ### ### ### ###
2007-Oct-02 Tue 1.45 1.47 1.45 ### ### ### 0.0
2007-Oct-01 Mon 1.45 1.45 1.45 1.45 ### ### ###
2007-Sep-28 Fri 1.445 ### 1.44 1.45 67,724 ### 61.1 61.1 ###
2007-Sep-27 Thu 1.44 1.445 1.44 1.445 119,943 ### 63.4 63.4 ###
2007-Sep-26 Wed ### 1.445 ### 1.44 106,724 ### ### ### 0.1
2007-Sep-25 Tue 1.425 ### ### ### ### ### 0.0
2007-Sep-24 Mon 1.4 1.425 1.4 1.42 ### ### ###
2007-Sep-21 Fri ### 1.42 ### 1.42 78.2 78.2 ###
2007-Sep-20 Thu 1.385 ### 1.385 ### ### ### 0.0
2007-Sep-19 Wed ### 1.385 ### 1.385 64,754 44,842 70.2 70.2 0.1
2007-Sep-18 Tue ### ### ### ### 62,547 0 80.0 80.0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri ### ### ### ### ### ### 0.0
2007-Sep-13 Thu 1.45 1.45 ### 1.445 14,928 10,822 ### ### ###
2007-Sep-12 Wed ### 1.45 1.4 1.45 90.9 90.9 ###
2007-Sep-11 Tue 1.385 1.385 1.385 1.385 1,047 1,450 ### ### 0.1
2007-Sep-10 Mon 1.45 1.45 ### ### 2.2 2.2 0.0
2007-Sep-07 Fri ### 1.49 ### 1.49 99.2 99.2 ###
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed ### ### ### ### 74.1 74.1 0.0
2007-Sep-04 Tue 1.29 ### 1.28 ### 42,845 27,420 ### ### 0.0
2007-Sep-03 Mon 1.29 ### 1.285 1.29 66.6 66.6 0.1
2007-Aug-31 Fri 1.29 1.29 1.28 1.29 94,886 121,928 54.5 54.5 0.1
2007-Aug-30 Thu ### ### 1.27 1.27 20.4 20.4 ###
2007-Aug-29 Wed 1.27 ### 1.27 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 83.3 83.3 0.0
2007-Aug-24 Fri ### ### ### ### 11,273 0 70.0 70.0 0.0
2007-Aug-23 Thu 1.28 ### 1.28 ### 87,043 ### 82.3 82.3 0.0
2007-Aug-22 Wed ### ### 1.25 1.25 152,254 95,158 14.1 14.1 ###
2007-Aug-21 Tue 1.26 ### 1.26 ### 4,472 ### 84.0 84.0 0.0
2007-Aug-20 Mon ### ### ### 1.21 ### ### ###
2007-Aug-17 Fri ### 1.185 ### ### ### ### 0.0
2007-Aug-16 Thu 1.22 1.22 ### 1.2 49.6 49.6 0.1
2007-Aug-15 Wed 1.26 1.26 1.21 1.21 ### ### ###
2007-Aug-14 Tue 1.26 1.26 1.26 1.26 77.9 77.9 ###
2007-Aug-13 Mon ### ### 1.25 1.28 272,258 ### 21.3 21.3 ###
2007-Aug-10 Fri 1.345 1.345 ### 1.325 ### ### 0.1
2007-Aug-09 Thu ### ### ### ### 103,283 0 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### 1.385 ### ### 0.1
2007-Aug-07 Tue 1.4 1.4 ### ### ### ### 0.0
2007-Aug-06 Mon 1.4 1.4 ### ### 77,525 ### 35.4 35.4 0.0
2007-Aug-03 Fri 1.43 1.44 1.43 1.43 24,223 ### 69.9 69.9 0.1
2007-Aug-02 Thu 1.45 1.45 1.42 1.45 78.3 78.3 ###
2007-Aug-01 Wed 1.45 1.45 1.42 1.42 53.5 53.5 ###
2007-Jul-31 Tue 1.42 1.475 1.42 1.475 105,371 152,524 ### ### 0.1
2007-Jul-30 Mon 1.41 1.43 1.41 1.43 71.1 71.1 0.1
2007-Jul-27 Fri 1.4 1.41 1.4 1.41 327,826 ### ### ### ###
2007-Jul-26 Thu 1.46 1.47 1.46 1.47 79.2 79.2 ###
2007-Jul-25 Wed ### 1.48 1.46 1.475 ### ### 0.1
2007-Jul-24 Tue 1.46 1.47 1.46 1.47 42,550 ### ### ### ###
2007-Jul-23 Mon ### 1.475 ### 1.475 ### ### 0.1
2007-Jul-20 Fri 1.45 ### 1.445 1.45 332,073 239,922 ### ### ###
2007-Jul-19 Thu 1.46 ### 1.455 1.455 107,345 ### 31.1 31.1 ###
2007-Jul-18 Wed 1.455 1.475 1.45 1.475 81.6 81.6 0.1
2007-Jul-17 Tue 1.455 1.455 1.455 1.455 22,851 33,248 67.9 67.9 ###
2007-Jul-16 Mon 1.455 1.455 1.455 1.455 3,081 4,482 ### ### ###
2007-Jul-13 Fri ### 1.48 ### 1.48 41,541 30,740 ### ### 0.1
2007-Jul-12 Thu 1.475 1.48 1.45 1.45 ### ### ###
2007-Jul-11 Wed 0 0 0 0 0 0.0
2007-Jul-10 Tue 1.45 1.45 1.45 1.45 71.2 71.2 ###
2007-Jul-09 Mon 1.45 1.485 1.45 1.45 ### ### ###
2007-Jul-06 Fri 1.45 1.47 1.45 1.45 32,156 46,947 ### ### ###
2007-Jul-05 Thu 1.45 1.45 1.45 1.45 62.1 62.1 ###
2007-Jul-04 Wed 1.445 1.45 1.445 1.45 ### ### ###
2007-Jul-03 Tue 1.44 1.44 1.44 1.44 43,152 ### ### ### 0.1
2007-Jul-02 Mon 1.48 1.48 1.44 1.44 21,484 ### 17.7 17.7 0.1
2007-Jun-29 Fri ### 1.56 1.48 1.485 20,149 30,626 20.6 20.6 ###
2007-Jun-28 Thu ### ### ### ### 152 0 ### ### 0.0
2007-Jun-27 Wed 1.53 1.53 1.51 1.51 20,621 31,343 ### ### 0.1
2007-Jun-26 Tue 1.56 1.56 1.52 1.55 ### ### ###
2007-Jun-25 Mon 1.52 1.55 1.52 1.55 225,346 ### ### ### ###
2007-Jun-22 Fri 1.52 1.52 1.5 ### 26.9 26.9 0.0
2007-Jun-21 Thu 1.53 1.56 1.5 1.52 131,520 201,225 31.1 31.1 0.1
2007-Jun-20 Wed 1.56 1.56 1.53 1.53 12,725 ### 19.0 19.0 ###
2007-Jun-19 Tue ### 1.575 1.55 1.55 32.3 32.3 ###
2007-Jun-18 Mon 1.5 1.55 1.48 1.55 89.4 89.4 ###
2007-Jun-15 Fri ### 1.52 ### 1.52 79.8 79.8 0.1
2007-Jun-14 Thu 1.5 1.5 1.46 1.5 66.9 66.9 0.1
2007-Jun-13 Wed 1.44 1.47 1.43 1.47 79,575 115,383 85.6 85.6 ###
2007-Jun-12 Tue 1.43 1.44 ### 1.43 ### ### 0.1
2007-Jun-08 Fri 1.44 1.44 1.42 1.43 31.9 31.9 0.1
2007-Jun-07 Thu 1.445 1.45 1.43 1.43 23.7 23.7 0.1
2007-Jun-06 Wed 1.42 1.43 1.4 1.42 357,640 ### 68.1 68.1 ###
2007-Jun-05 Tue 1.455 1.46 1.425 1.425 21.5 21.5 ###
2007-Jun-04 Mon 1.4 1.455 ### 1.42 602,185 438,089 79.2 79.2 ###
2007-Jun-01 Fri ### 1.45 ### 1.4 564,584 409,323 ### ### ###
2007-May-31 Thu 1.25 ### 1.25 ### ### ### 0.0
2007-May-30 Wed 1.255 1.255 1.21 1.25 162,346 ### 42.2 42.2 ###
2007-May-29 Tue 1.26 1.28 1.255 1.26 ### ### ###
2007-May-28 Mon 1.285 1.285 1.27 1.27 ### ### ###
2007-May-25 Fri 1.25 ### 1.25 1.27 ### ### ###
2007-May-24 Thu 1.22 1.25 1.22 1.24 83.8 83.8 0.1
2007-May-23 Wed ### 1.25 ### 1.2 382,956 239,347 94.9 94.9 0.1
2007-May-22 Tue ### ### ### ### 70.0 70.0 0.0
2007-May-21 Mon 1.125 ### ### ### ### ### 0.0
2007-May-18 Fri 1.125 1.125 ### 1.125 70.8 70.8 ###
2007-May-17 Thu 1.125 1.125 1.125 1.125 65.4 65.4 ###
2007-May-16 Wed ### 1.125 ### 1.125 ### ### ###
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon ### 1.125 ### ### 526,426 ### ### ### 0.0
2007-May-11 Fri ### ### ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 96,048 0 73.3 73.3 0.0
2007-May-09 Wed ### 1.125 ### ### 53,055 29,843 66.6 66.6 0.0
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### 1.125 ### ### 265,383 149,277 70.2 70.2 0.0
2007-May-04 Fri ### ### ### ### 77.5 77.5 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### ### ### ### 37,541 0 ### ### 0.0
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 47,326 0 88.1 88.1 0.0
2007-Apr-27 Fri ### ### ### ### 971 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### ### ### 0.0
2007-Apr-24 Tue ### ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### ### ### 77.2 77.2 0.0
2007-Apr-20 Fri ### ### ### ### 371,345 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 1.045 ### ### ### 76.9 76.9 0.0
2007-Apr-13 Fri ### ### 1.055 ### 86.4 86.4 0.0
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 35,922 0 ### ### 0.0
2007-Apr-10 Tue ### ### ### ### 249,920 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 75.5 75.5 0.0
2007-Apr-04 Wed ### ### ### ### 62.8 62.8 0.0
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 2.2 2.2 0.0
2007-Mar-30 Fri 1.085 ### ### ### 115,258 0 ### ### 0.0
2007-Mar-29 Thu ### ### 1.085 1.085 31,650 17,170 ### ### 0.1
2007-Mar-28 Wed ### ### ### ### 12,950 0 71.1 71.1 0.0
2007-Mar-27 Tue ### ### 1.085 ### 22,720 12,325 84.7 84.7 0.0
2007-Mar-26 Mon ### ### ### ### 4,350 0 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 73.5 73.5 0.0
2007-Mar-22 Thu ### ### ### ### 22,870 0 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 262,845 0 ### ### 0.0
2007-Mar-19 Mon 1.075 ### 1.075 ### 13,850 7,444 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 27,220 0 83.0 83.0 0.0
2007-Mar-14 Wed ### ### ### ### 14,980 0 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 75,750 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 3,823,045 0 ### ### 0.0
2007-Mar-09 Fri 1.185 1.185 1.185 1.185 ### ### 0.1
2007-Mar-08 Thu ### ### ### ### 1,867,452 0 33.0 33.0 0.0
2007-Mar-07 Wed ### ### ### ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 1,648,180 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 57,750 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 101,884 0 ### ### 0.0
2007-Feb-28 Wed ### 1.125 ### 1.125 142,277 ### ### ### ###
2007-Feb-27 Tue ### ### ### ### 476,372 0 ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 118,679 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 45,672 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 27,126 0 ### ### 0.0
2007-Feb-19 Mon ### ### 1.085 ### 88,120 ### 75.1 75.1 0.0
2007-Feb-16 Fri ### ### ### ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 248 0 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 128,750 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed 0 0 0 0 0 0.0
2007-Feb-06 Tue ### 1.2 ### 1.2 ### ### 0.1
2007-Feb-05 Mon ### ### ### ### 38,585 0 90.0 90.0 0.0
2007-Feb-02 Fri ### ### ### ### 20.0 20.0 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 1.2 1.2 ### ### 2.8 2.8 0.0
2007-Jan-30 Tue 1.2 1.2 ### 1.2 65.1 65.1 0.1
2007-Jan-29 Mon ### 1.145 ### ### ### ### 0.0
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### 1 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 27,141 0 63.9 63.9 0.0
2007-Jan-18 Thu ### 1.025 ### ### ### ### 0.0
2007-Jan-17 Wed ### ### ### ### 30,184 0 ### ### 0.0
2007-Jan-16 Tue 1 ### 1 1 20,048 10,024 61.9 61.9 ###
2007-Jan-15 Mon 1.025 1.025 1 1 11,475 ### ### ### ###
2007-Jan-12 Fri ### ### 1 1 33,341 16,670 ### ### ###
2007-Jan-11 Thu ### ### 1 1 18.1 18.1 ###
2007-Jan-10 Wed 1.025 1.025 ### ### 25,474 13,055 ### ### 0.0
2007-Jan-09 Tue ### ### 1.025 1.025 50,425 25,842 29.6 29.6 ###
2007-Jan-08 Mon ### ### ### ### 81.5 81.5 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue 1.025 ### 1.025 ### ### ### 0.0
2006-Dec-29 Fri ### 1.025 ### 1.025 84,284 ### 88.8 88.8 ###
2006-Dec-28 Thu 1 1 ### ### 34,280 17,140 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 20.8 20.8 0.0
2006-Dec-22 Fri ### 1 ### 1 ### ### ###
2006-Dec-21 Thu ### ### ### ### 383,627 0 94.4 94.4 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue 0.925 ### 0.925 ### 74.5 74.5 0.0
2006-Dec-18 Mon ### ### ### ### 187,057 0 ### ### 0.0
2006-Dec-15 Fri ### ### ### ### 30,756 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed 0.89 ### 0.89 ### 241,778 ### 93.7 93.7 0.0
2006-Dec-12 Tue 0.88 0.89 ### ### 20.2 20.2 0.0
2006-Dec-11 Mon 0.89 0.89 ### 0.87 110,958 49,376 17.8 17.8 0.1
2006-Dec-08 Fri 0.88 0.89 0.87 0.89 26,685 23,482 77.5 77.5 ###
2006-Dec-07 Thu 0.88 0.89 0.875 0.875 116,350 102,678 31.0 31.0 0.1
2006-Dec-06 Wed 0.88 0.88 0.88 0.88 ### ### 0.1
2006-Dec-05 Tue 0.88 0.88 0.87 0.88 127,650 ### ### ### 0.1
2006-Dec-04 Mon 0.87 0.88 0.87 0.88 24,329 21,287 78.7 78.7 0.1
2006-Dec-01 Fri ### ### ### 0.87 165,254 0 ### ### 0.1
2006-Nov-30 Thu ### ### ### ### 88,129 0 22.1 22.1 0.0
2006-Nov-29 Wed ### ### ### ### 160,226 0 ### ### 0.0
2006-Nov-28 Tue ### ### ### ### 76,153 0 ### ### 0.0
2006-Nov-27 Mon 0.925 0.925 ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 0.89 0.89 0.89 0.89 64.9 64.9 ###
2006-Nov-16 Thu ### ### 0.87 0.875 ### ### 0.1
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 0.89 ### 0.88 ### 40,043 ### 76.1 76.1 0.0
2006-Nov-13 Mon 0.875 ### 0.875 ### 140,451 61,447 87.3 87.3 0.0
2006-Nov-10 Fri 0.855 0.87 0.855 0.87 77.4 77.4 0.1
2006-Nov-09 Thu 0.86 0.86 0.85 0.85 26.6 26.6 ###
2006-Nov-08 Wed 0.85 0.86 0.85 0.86 79.9 79.9 ###
2006-Nov-07 Tue 0.86 0.86 0.86 0.86 68.1 68.1 ###
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri 0.86 0.875 0.86 0.875 91,888 ### 81.1 81.1 0.1
2006-Nov-02 Thu 0.87 0.87 0.85 0.86 25.3 25.3 ###
2006-Nov-01 Wed 0.86 0.875 0.86 0.875 188,580 ### 80.2 80.2 0.1
2006-Oct-31 Tue 0.87 0.87 0.86 ### ### ### 0.0
2006-Oct-30 Mon 0.87 0.88 0.87 0.87 ### ### 0.1
2006-Oct-27 Fri 0.87 0.87 0.86 0.86 ### ### ###
2006-Oct-26 Thu 0.875 0.88 0.87 0.87 ### ### 0.1
2006-Oct-25 Wed 0.855 0.88 0.855 0.88 122,289 106,085 87.5 87.5 0.1
2006-Oct-24 Tue 0.855 0.855 0.855 0.855 3,026 2,587 73.7 73.7 ###
2006-Oct-23 Mon 0.84 0.875 0.84 0.86 ### ### ###
2006-Oct-20 Fri 0.84 0.84 0.84 0.84 81,942 ### 66.8 66.8 ###
2006-Oct-19 Thu 0.86 0.86 0.855 0.86 71.0 71.0 ###
2006-Oct-18 Wed 0.86 0.86 0.86 0.86 ### ### ###
2006-Oct-17 Tue 0.86 0.86 0.86 0.86 15,750 13,545 ### ### ###
2006-Oct-16 Mon ### ### 0.86 0.86 27.7 27.7 ###
2006-Oct-13 Fri ### ### ### ### 1,175 0 ### ### 0.0
2006-Oct-12 Thu 0.87 0.87 0.87 0.87 ### ### 0.1
2006-Oct-11 Wed ### ### 0.88 0.88 19,389 ### 9.8 9.8 0.1
2006-Oct-10 Tue ### ### 0.88 0.88 6.1 6.1 0.1
2006-Oct-09 Mon ### ### 0.885 ### 82.9 82.9 0.0
2006-Oct-06 Fri 0.88 ### 0.85 ### 84.1 84.1 0.0
2006-Oct-05 Thu 0.84 0.85 0.82 0.82 11.6 11.6 0.1
2006-Oct-04 Wed 0.825 0.825 0.825 0.825 68.8 68.8 0.1
2006-Oct-03 Tue 0.855 0.855 0.855 0.855 1,126 ### 69.7 69.7 ###
2006-Oct-02 Mon 0.825 0.89 0.825 0.88 ### ### 0.1
2006-Sep-29 Fri 0.81 0.825 0.81 0.825 79.0 79.0 0.1
2006-Sep-28 Thu 0.8 0.8 0.8 0.8 63.6 63.6 0.1
2006-Sep-27 Wed 0.8 0.8 0.8 0.8 735,985 588,788 ### ### 0.1
2006-Sep-26 Tue 0.8 0.8 0.8 0.8 71.5 71.5 0.1
2006-Sep-25 Mon 0.8 0.8 0.78 0.79 16,450 ### ### ### ###
2006-Sep-22 Fri 0.79 0.8 0.79 0.8 34,949 27,784 82.3 82.3 0.1
2006-Sep-21 Thu 0.8 0.8 0.8 0.8 61,844 49,475 ### ### 0.1
2006-Sep-20 Wed 0.8 0.8 0.78 0.8 101,450 80,145 ### ### 0.1
2006-Sep-19 Tue 0.78 0.8 0.78 0.8 83,121 ### ### ### 0.1
2006-Sep-18 Mon 0.775 0.785 0.775 0.78 36,746 ### ### ### 0.1
2006-Sep-15 Fri 0.76 0.76 0.75 0.76 271,648 ### 66.7 66.7 0.1
2006-Sep-14 Thu 0.74 0.77 0.74 0.755 224,757 ### ### ### ###
2006-Sep-13 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri 0.73 ### 0.73 ### 20,083 ### ### ### 0.0
2006-Sep-07 Thu 0.73 0.73 0.73 0.73 65.2 65.2 0.1
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 0.72 ### 0.72 ### 83.7 83.7 0.0
2006-Sep-04 Mon 0.74 0.74 0.73 ### ### ### 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0.73 0.73 ### 0.73 61.5 61.5 0.1
2006-Aug-30 Wed 0.74 0.74 0.72 0.72 11.3 11.3 ###
2006-Aug-29 Tue 0.7 0.72 0.7 0.72 89.8 89.8 ###
2006-Aug-28 Mon 0.7 0.7 0.7 0.7 66,344 46,440 73.1 73.1 ###
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 0.685 0.7 ### 0.7 ### ### ###
2006-Aug-21 Mon 0.7 0.7 0.685 0.685 ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0.7 0.7 ### 0.7 ### ### ###
2006-Aug-16 Wed 0.7 0.7 0.7 0.7 ### ### ###
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0.7 0.7 0.7 0.7 68.7 68.7 ###
2006-Aug-09 Wed ### 0.7 ### 0.7 85.2 85.2 ###
2006-Aug-08 Tue 0.7 0.7 ### ### ### ### 0.0
2006-Aug-07 Mon 0.7 0.7 0.7 0.7 ### ### ###
2006-Aug-04 Fri ### 0.7 0.685 0.7 83.1 83.1 ###
2006-Aug-03 Thu ### ### ### ### 82.0 82.0 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 175 0 ### ### 0.0
2006-Jul-27 Thu 0 0 0 0 0 0.0
2006-Jul-26 Wed ### ### ### ### ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 907,650 0 70.2 70.2 0.0
2006-Jul-24 Mon 0 0 0 0 0 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 33,978 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 46,323 0 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 29,226 0 ### ### 0.0
2006-Jul-12 Wed ### 0.685 ### 0.685 ### ### 0.0
2006-Jul-11 Tue 0.685 0.685 ### ### 14,829 5,078 ### ### 0.0
2006-Jul-10 Mon 0.675 0.685 0.675 0.685 80.4 80.4 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 27,878 0 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 127,122 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 67.8 67.8 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri ### ### ### ### 1,172 0 62.0 62.0 0.0
2006-Jun-28 Wed ### ### ### ### 17,486 0 92.1 92.1 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### 0.655 ### 42,329 ### ### ### 0.0
2006-Jun-23 Fri 0.655 ### 0.655 ### 86,289 28,259 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 23,453 0 63.6 63.6 0.0
2006-Jun-21 Wed ### ### 0.655 ### 70.7 70.7 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 5,824 0 ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 5,150 0 71.9 71.9 0.0
2006-Jun-15 Thu 0.645 ### ### ### 53,151 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue 0 0 0 0 0 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 0.7 0.7 ### 0.7 84.9 84.9 ###
2006-Jun-07 Wed ### ### ### ### 22.2 22.2 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon 0.7 ### 0.7 ### 74.1 74.1 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 0.7 0.7 0.7 0.7 70,776 49,543 68.1 68.1 ###
2006-May-31 Wed 0.7 0.7 0.7 0.7 68.7 68.7 ###
2006-May-30 Tue 0.7 0.7 0.7 0.7 ### ### ###
2006-May-29 Mon 0.73 0.73 0.7 0.7 42,650 ### 6.7 6.7 ###
2006-May-26 Fri 0.7 0.74 0.7 0.73 289,382 208,355 91.8 91.8 0.1
2006-May-25 Thu ### 0.7 ### 0.7 93.8 93.8 ###
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue ### ### ### ### 82.4 82.4 0.0
2006-May-22 Mon ### ### ### 0.655 32,482 0 ### ### ###
2006-May-19 Fri ### ### ### ### 15,221 0 ### ### 0.0
2006-May-18 Thu ### ### ### ### 51,676 0 ### ### 0.0
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 0.645 ### 0.645 ### 79.8 79.8 0.0
2006-May-15 Mon ### ### 0.625 ### ### ### 0.0
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu ### ### ### ### ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 13,644 0 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### 7,551 0 65.0 65.0 0.0
2006-May-05 Fri 0.7 0.7 ### ### 565,351 197,872 ### ### 0.0
2006-May-04 Thu 0.7 0.7 0.7 0.7 147,983 103,588 ### ### ###
2006-May-03 Wed ### 0.7 ### 0.7 ### ### ###
2006-May-02 Tue 0.685 0.7 0.685 0.7 87.2 87.2 ###
2006-May-01 Mon 0.685 0.7 0.685 0.7 ### ### ###
2006-Apr-28 Fri 0.7 0.7 ### 0.7 51,675 18,086 69.0 69.0 ###
2006-Apr-27 Thu ### 0.7 ### 0.7 89,625 ### 83.2 83.2 ###
2006-Apr-26 Wed 0.685 0.685 0.685 0.685 ### ### 0.0
2006-Apr-24 Mon ### 0.7 0.685 0.7 ### ### ###
2006-Apr-21 Fri 0.7 0.7 ### ### 16,155 5,654 21.5 21.5 0.0
2006-Apr-20 Thu ### ### ### 0.7 63,375 0 88.8 88.8 ###
2006-Apr-19 Wed ### ### ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### 81,383 0 ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 750 0 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 186,650 0 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 93.5 93.5 0.0
2006-Apr-03 Mon ### ### ### ### 93,227 0 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu 0 0 0 0 0 0.0
2006-Mar-29 Wed ### ### ### ### 32,978 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 61,680 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 34,221 0 13.0 13.0 0.0
2006-Mar-24 Fri ### ### ### ### 79.2 79.2 0.0
2006-Mar-23 Thu 0.7 0.7 0.675 0.675 35,779 ### ### ### 0.0
2006-Mar-22 Wed ### 0.7 ### ### 44,174 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 29,341 0 ### ### 0.0
2006-Mar-20 Mon 0.7 0.7 ### ### 11.3 11.3 0.0
2006-Mar-17 Fri 0.72 0.72 0.7 0.7 14.4 14.4 ###
2006-Mar-16 Thu ### 0.71 ### ### ### ### 0.0
2006-Mar-15 Wed 0.7 0.7 ### 0.7 69.0 69.0 ###
2006-Mar-14 Tue 0.72 0.72 ### ### 43,079 ### ### ### 0.0
2006-Mar-13 Mon 0.74 0.74 0.72 0.72 10.4 10.4 ###
2006-Mar-10 Fri 0.72 0.75 0.7 0.75 787,845 571,187 ### ### ###
2006-Mar-09 Thu 0.75 0.75 0.72 0.74 8,270 6,078 19.4 19.4 0.1
2006-Mar-08 Wed 0.75 0.75 0.75 0.75 11,450 8,587 ### ### ###
2006-Mar-07 Tue 0 0 0 0 0 0.0
2006-Mar-06 Mon 0.74 0.75 0.74 0.75 81.0 81.0 ###
2006-Mar-03 Fri 0.75 0.755 0.74 0.74 ### ### 0.1
2006-Mar-02 Thu 0.75 0.76 0.74 0.755 107,151 ### ### ### ###
2006-Mar-01 Wed 0.755 0.755 0.75 0.75 83,286 62,672 36.3 36.3 ###
2006-Feb-28 Tue 0.75 0.755 0.75 0.755 67.7 67.7 ###
2006-Feb-27 Mon ### 0.74 ### 0.74 ### ### 0.1
2006-Feb-24 Fri 0.74 0.74 0.74 0.74 64.7 64.7 0.1
2006-Feb-23 Thu 0.73 ### 0.73 ### 12,220 ### 72.2 72.2 0.0
2006-Feb-22 Wed 0.725 0.73 0.7 0.73 72.5 72.5 0.1
2006-Feb-21 Tue 0.72 0.72 ### 0.7 53,744 19,347 ### ### ###
2006-Feb-20 Mon ### ### 0.72 ### 10,685 3,846 ### ### 0.0
2006-Feb-17 Fri 0.72 0.74 0.72 0.74 ### ### 0.1
2006-Feb-16 Thu 0.72 0.72 0.71 0.71 ### ### ###
2006-Feb-15 Wed 0.74 0.74 0.72 0.72 11.7 11.7 ###
2006-Feb-14 Tue 0.73 0.74 0.73 0.74 81.5 81.5 0.1
2006-Feb-13 Mon 0.72 0.72 0.72 0.72 ### ### ###
2006-Feb-10 Fri 0.72 ### 0.72 ### 18,878 ### ### ### 0.0
2006-Feb-09 Thu 0.71 0.72 0.71 0.71 ### ### ###
2006-Feb-08 Wed 0.7 0.7 0.7 0.7 ### ### ###
2006-Feb-07 Tue 0.74 0.745 ### ### 6.0 6.0 0.0
2006-Feb-06 Mon 0.745 0.745 0.74 0.74 ### ### 0.1
2006-Feb-03 Fri 0.74 0.75 0.71 0.75 83.0 83.0 ###
2006-Feb-02 Thu ### 0.74 ### 0.74 77.7 77.7 0.1
2006-Feb-01 Wed 0.73 0.73 0.72 0.72 23.4 23.4 ###
2006-Jan-31 Tue 0.75 0.75 0.73 0.73 15.1 15.1 0.1
2006-Jan-30 Mon 0.75 0.75 0.73 0.73 119,170 88,185 ### ### 0.1
2006-Jan-27 Fri ### 0.75 ### 0.745 43,186 ### 76.9 76.9 ###
2006-Jan-25 Wed 0.74 0.74 0.74 0.74 ### ### 0.1
2006-Jan-24 Tue 0.74 0.74 0.74 0.74 27,356 20,243 68.8 68.8 0.1
2006-Jan-23 Mon 0.75 0.75 0.74 0.74 86,142 64,175 21.3 21.3 0.1
2006-Jan-20 Fri 0.73 0.75 0.73 0.75 ### ### ###
2006-Jan-19 Thu ### ### 0.72 0.72 15,354 5,527 ### ### ###
2006-Jan-18 Wed 0.75 0.75 ### 0.74 35.4 35.4 0.1
2006-Jan-17 Tue 0.75 0.76 0.74 0.75 61,085 ### 66.3 66.3 ###
2006-Jan-16 Mon 0.79 0.79 0.75 0.75 ### ### ###
2006-Jan-13 Fri 0.71 0.775 0.71 0.74 ### ### 0.1
2006-Jan-12 Thu 0.73 0.73 0.73 0.73 72.4 72.4 0.1
2006-Jan-11 Wed 0.7 0.73 0.7 0.73 84,687 60,551 ### ### 0.1
2006-Jan-10 Tue 0.7 0.7 ### ### 10,178 ### ### ### 0.0
2006-Jan-09 Mon ### ### ### 0.7 83,649 0 24.5 24.5 ###
2006-Jan-06 Fri 0.7 ### 0.7 ### 76.7 76.7 0.0
2006-Jan-05 Thu ### 0.7 ### 0.7 ### ### ###
2006-Jan-04 Wed 0.7 0.71 ### 0.7 140,270 ### ### ### ###
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 0.7 0.7 ### ### 146,850 ### 6.3 6.3 0.0
2005-Dec-29 Thu ### 0.7 ### 0.7 95.1 95.1 ###
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### ### ### 0.0
2005-Dec-23 Fri ### ### ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 19,280 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### 0.625 ### 32,581 10,181 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 21.8 21.8 0.0
2005-Dec-07 Wed ### ### ### ### 80.3 80.3 0.0
2005-Dec-06 Tue ### ### ### ### 119,722 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 77,858 0 ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 11.2 11.2 0.0
2005-Dec-01 Thu ### ### 0.675 ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri ### ### ### ### 83,688 0 89.9 89.9 0.0
2005-Nov-24 Thu ### ### ### 0.645 24.6 24.6 ###
2005-Nov-23 Wed ### ### ### ### 77,652 0 82.9 82.9 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 26.0 26.0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 0.58 ### 0.58 ### ### ### 0.0
2005-Nov-14 Mon 0.57 ### 0.57 ### ### ### 0.0
2005-Nov-11 Fri 0.56 0.56 0.56 0.56 ### ### ###
2005-Nov-10 Thu 0.58 0.58 0.58 0.58 ### ### ###
2005-Nov-09 Wed 0.58 0.58 0.58 0.58 73.4 73.4 ###
2005-Nov-08 Tue 0.56 0.58 0.56 0.57 52,523 ### 83.3 83.3 ###
2005-Nov-07 Mon 0.59 0.59 0.53 0.58 218,285 ### ### ### ###
2005-Nov-04 Fri 0.59 0.59 0.57 0.57 28,029 16,256 ### ### ###
2005-Nov-03 Thu ### ### 0.59 0.59 47,852 ### 17.8 17.8 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0.575 ### 0.575 ### 93.7 93.7 0.0
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0.57 0.57 0.56 0.56 1,321,380 746,579 ### ### ###
2005-Oct-26 Wed 0.57 0.57 0.53 0.57 59,043 32,473 63.6 63.6 ###
2005-Oct-25 Tue 0 0 0 0 0 0.0
2005-Oct-24 Mon 0.58 0.58 0.57 0.57 ### ### ###
2005-Oct-21 Fri ### ### ### ### 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 17,080 0 ### ### 0.0
2005-Oct-14 Fri ### ### ### ### ### ### 0.0
2005-Oct-13 Thu 0.58 ### 0.58 0.585 78.4 78.4 ###
2005-Oct-12 Wed 0.575 0.58 0.575 0.58 32,980 19,045 ### ### ###
2005-Oct-11 Tue 0.55 0.57 0.55 0.55 91,771 ### 72.7 72.7 ###
2005-Oct-10 Mon 0.54 0.55 0.54 0.55 82.9 82.9 ###
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 0.53 0.53 0.5 0.5 8.5 8.5 0.0
2005-Oct-05 Wed 0.53 0.54 0.53 0.54 20,226 10,820 91.2 91.2 0.0
2005-Oct-04 Tue 0 0 0 0 0 0.0
2005-Oct-03 Mon 0.56 0.56 0.56 0.56 ### ### ###
2005-Sep-30 Fri 0.56 0.56 0.56 0.56 7,044 3,944 67.7 67.7 ###
2005-Sep-29 Thu 0.56 0.56 0.55 0.55 ### ### ###
2005-Sep-28 Wed 0.56 0.56 0.56 0.56 ### ### ###
2005-Sep-27 Tue 0.55 0.55 0.55 0.55 70.7 70.7 ###
2005-Sep-26 Mon 0.57 0.585 0.55 0.55 8.7 8.7 ###
2005-Sep-23 Fri 0.57 0.57 0.57 0.57 66.1 66.1 ###
2005-Sep-22 Thu 0.56 0.56 0.56 0.56 0 ###
2005-Sep-21 Wed 0.56 0.56 0.55 0.56 ### ### ###
2005-Sep-20 Tue 0.56 0.56 0.56 0.56 65.6 65.6 ###
2005-Sep-19 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2005-Sep-16 Fri 0.53 0.54 ### 0.54 ### ### 0.0
2005-Sep-15 Thu 0.57 0.57 0.53 0.53 1.8 1.8 0.0
2005-Sep-14 Wed 0.59 0.59 0.59 0.59 0 0.0
2005-Sep-13 Tue ### ### 0.59 0.59 24.2 24.2 0.0
2005-Sep-12 Mon 0.57 0.585 0.57 0.585 89.1 89.1 ###
2005-Sep-09 Fri 0.55 0.55 0.55 0.55 ### ### ###
2005-Sep-08 Thu 0.5 0.53 0.5 0.53 ### ### 0.0
2005-Sep-07 Wed 0.5 0.5 0.5 0.5 27,750 13,875 ### ### 0.0
2005-Sep-06 Tue 0.5 0.5 0.5 0.5 0 0.0
2005-Sep-05 Mon 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Sep-02 Fri 0.5 0.5 0.5 0.5 68.9 68.9 0.0
2005-Sep-01 Thu 0.5 0.5 0.5 0.5 0 0.0
2005-Aug-31 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Aug-30 Tue 0.48 0.5 0.48 0.5 20,540 ### 93.5 93.5 0.0
2005-Aug-29 Mon 0.48 0.48 0.48 0.48 0 0.0
2005-Aug-26 Fri 0.48 0.48 0.48 0.48 13,424 6,443 ### ### 0.0
2005-Aug-25 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2005-Aug-24 Wed 0.475 0.48 0.475 0.475 ### ### ###
2005-Aug-23 Tue 0.47 0.475 0.47 0.475 ### ### ###
2005-Aug-22 Mon 0.455 0.455 0.455 0.455 0 0.0
2005-Aug-19 Fri 0.455 0.455 0.455 0.455 ### ### 0.0
2005-Aug-18 Thu 0.455 0.455 0.455 0.455 22,422 ### 76.2 76.2 0.0
2005-Aug-17 Wed 0.455 0.455 0.455 0.455 ### ### 0.0
2005-Aug-16 Tue 0.455 0.455 0.455 0.455 226 ### 65.7 65.7 0.0
2005-Aug-15 Mon 0.475 0.475 0.475 0.475 0 ###
2005-Aug-12 Fri 0.475 0.475 0.475 0.475 0 ###
2005-Aug-11 Thu 0.475 0.475 0.475 0.475 0 ###
2005-Aug-10 Wed 0.44 0.475 0.44 0.475 ### ### ###
2005-Aug-09 Tue 0.445 0.445 0.445 0.445 70.3 70.3 ###
2005-Aug-08 Mon 0.44 0.44 0.44 0.44 68.2 68.2 ###
2005-Aug-05 Fri 0.445 0.445 0.44 0.44 52,544 23,250 18.5 18.5 ###
2005-Aug-04 Thu 0.445 0.445 0.445 0.445 0 ###
2005-Aug-03 Wed 0.445 0.445 0.445 0.445 0 ###
2005-Aug-02 Tue 0.445 0.445 0.445 0.445 852 379 ### ### ###
2005-Aug-01 Mon 0.455 0.455 0.455 0.455 0 0.0
2005-Jul-29 Fri 0.455 0.455 0.455 0.455 0 0.0
2005-Jul-28 Thu 0.455 0.455 0.455 0.455 58,148 26,457 ### ### 0.0
2005-Jul-27 Wed 0.455 0.455 0.455 0.455 0 0.0
2005-Jul-26 Tue 0.455 0.455 0.455 0.455 8,352 ### 68.1 68.1 0.0
2005-Jul-25 Mon 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Jul-22 Fri 0.46 0.46 0.46 0.46 62.9 62.9 0.0
2005-Jul-21 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jul-20 Wed 0.45 0.45 0.45 0.45 42,223 ### 67.1 67.1 0.0
2005-Jul-19 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jul-18 Mon 0.445 0.445 0.445 0.445 57 25 ### ### ###
2005-Jul-15 Fri 0.445 0.445 0.445 0.445 0 ###
2005-Jul-14 Thu 0.445 0.445 0.445 0.445 0 ###
2005-Jul-13 Wed 0.445 0.445 0.445 0.445 0 ###
2005-Jul-12 Tue 0.445 0.445 0.445 0.445 13,050 ### 71.8 71.8 ###
2005-Jul-11 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jul-08 Fri 0.45 0.45 0.445 0.445 ### ### ###
2005-Jul-07 Thu 0.45 0.45 0.45 0.45 0 0.0
2005-Jul-06 Wed 0.46 0.46 0.45 0.45 13.7 13.7 0.0
2005-Jul-05 Tue 0.46 0.46 0.46 0.46 0 0.0
2005-Jul-04 Mon 0.46 0.46 0.46 0.46 0 0.0
2005-Jul-01 Fri 0.47 0.47 0.46 0.46 11.0 11.0 0.0
2005-Jun-30 Thu 0.455 0.47 0.455 0.47 ### ### ###
2005-Jun-29 Wed 0.46 0.46 0.46 0.46 73.1 73.1 0.0
2005-Jun-28 Tue 0.46 0.46 0.455 0.455 ### ### 0.0
2005-Jun-27 Mon 0.46 0.46 0.46 0.46 0 0.0
2005-Jun-24 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Jun-23 Thu 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Jun-22 Wed 0.46 0.46 0.46 0.46 30,143 ### ### ### 0.0
2005-Jun-21 Tue 0.46 0.46 0.46 0.46 5,273 2,425 ### ### 0.0
2005-Jun-20 Mon 0.46 0.46 0.46 0.46 73.1 73.1 0.0
2005-Jun-17 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Jun-16 Thu 0.46 0.46 0.46 0.46 272 125 69.6 69.6 0.0
2005-Jun-15 Wed 0.47 0.48 0.47 0.48 ### ### 0.0
2005-Jun-14 Tue 0.445 0.45 0.445 0.45 1,279 572 79.6 79.6 0.0
2005-Jun-10 Fri 0.445 0.445 0.445 0.445 14,971 ### ### ### ###
2005-Jun-09 Thu ### 0.45 ### 0.445 50,972 ### ### ### ###
2005-Jun-08 Wed 0.45 0.45 0.45 0.45 67.2 67.2 0.0
2005-Jun-07 Tue 0.45 0.455 0.45 0.45 8,785 3,975 71.5 71.5 0.0
2005-Jun-06 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jun-03 Fri 0.45 0.45 0.45 0.45 226 ### 66.6 66.6 0.0
2005-Jun-02 Thu 0.455 0.455 0.44 0.45 ### ### 0.0
2005-Jun-01 Wed 0.455 0.455 0.455 0.455 67.8 67.8 0.0
2005-May-31 Tue 0.445 0.47 0.445 0.47 ### ### ###
2005-May-30 Mon 0.445 0.445 0.445 0.445 68.9 68.9 ###
2005-May-27 Fri 0.45 0.45 0.44 0.44 ### ### ###
2005-May-26 Thu 0.44 0.45 0.44 0.45 85.6 85.6 0.0
2005-May-25 Wed 0.44 0.44 0.44 0.44 70.5 70.5 ###
2005-May-24 Tue 0.44 0.44 0.41 0.41 2.8 2.8 ###
2005-May-23 Mon 0.44 0.44 0.44 0.44 0 ###
2005-May-20 Fri 0.44 0.44 0.44 0.44 ### ### ###
2005-May-19 Thu 0.445 0.445 0.445 0.445 65.7 65.7 ###
2005-May-18 Wed 0.44 0.44 0.44 0.44 ### ### ###
2005-May-17 Tue 0.425 0.425 0.425 0.425 0 ###
2005-May-16 Mon 0.425 0.425 0.425 0.425 ### ### ###
2005-May-13 Fri 0.425 0.425 0.42 0.42 23.6 23.6 ###
2005-May-12 Thu 0.425 0.425 0.425 0.425 27,251 11,581 ### ### ###
2005-May-11 Wed 0.425 0.425 0.42 0.42 40,322 ### 20.6 20.6 ###
2005-May-10 Tue ### ### ### ### 0 0.0
2005-May-09 Mon ### ### ### ### 2,251 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### 63.3 63.3 0.0
2005-May-05 Thu ### ### ### ### 21,351 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 0.44 0.44 0.425 0.425 ### ### ###
2005-May-02 Mon 0.44 0.44 0.44 0.44 0 ###
2005-Apr-29 Fri 0.44 0.44 0.44 0.44 ### ### ###
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 3,647 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 0 0.0
2005-Apr-21 Thu ### ### ### ### 58,587 0 ### ### 0.0
2005-Apr-20 Wed ### ### ### ### 72.6 72.6 0.0
2005-Apr-19 Tue 0.41 0.41 0.41 0.41 ### ### ###
2005-Apr-18 Mon 0.42 0.42 0.42 0.42 0 ###
2005-Apr-15 Fri 0.42 0.42 0.42 0.42 ### ### ###
2005-Apr-14 Thu 0.43 0.43 0.43 0.43 80.1 80.1 ###
2005-Apr-13 Wed 0.445 0.445 0.445 0.445 850 378 ### ### ###
2005-Apr-12 Tue 0.445 0.445 0.445 0.445 0 ###
2005-Apr-11 Mon ### 0.445 0.42 0.445 90.5 90.5 ###
2005-Apr-08 Fri 0.42 0.42 0.42 0.42 574 241 ### ### ###
2005-Apr-07 Thu 0.445 0.445 0.445 0.445 0 ###
2005-Apr-06 Wed 0.45 0.45 0.445 0.445 29.3 29.3 ###
2005-Apr-05 Tue 0.42 0.42 0.42 0.42 72.1 72.1 ###
2005-Apr-04 Mon 0.4 0.4 0.4 0.4 76.8 76.8 0.0
2005-Apr-01 Fri 0.4 0.42 0.4 0.42 33,070 13,558 ### ### ###
2005-Mar-31 Thu 0.4 0.4 0.4 0.4 64.4 64.4 0.0
2005-Mar-30 Wed 0.43 0.43 0.4 ### ### ### 0.0
2005-Mar-29 Tue ### ### 0.43 0.43 39.5 39.5 ###
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue 0.43 0.43 0.43 0.43 76.4 76.4 ###
2005-Mar-21 Mon 0.43 ### 0.43 0.43 40,153 ### ### ### ###
2005-Mar-18 Fri 0.43 0.43 0.42 0.42 12.2 12.2 ###
2005-Mar-17 Thu 0.42 0.42 0.42 0.42 563,576 ### ### ### ###
2005-Mar-16 Wed 0.41 0.41 0.41 0.41 0 ###
2005-Mar-15 Tue 0.41 0.41 0.41 0.41 ### ### ###
2005-Mar-14 Mon 0.42 0.42 0.42 0.42 0 ###
2005-Mar-11 Fri 0.42 0.42 0.42 0.42 0 ###
2005-Mar-10 Thu 0.41 0.42 0.41 0.42 87.1 87.1 ###
2005-Mar-09 Wed 0.41 0.42 0.41 0.41 97,278 40,370 ### ### ###
2005-Mar-08 Tue ### ### 0.41 0.41 22.1 22.1 ###
2005-Mar-07 Mon 0.41 ### 0.41 ### 164,227 ### 79.2 79.2 0.0
2005-Mar-04 Fri 0.41 0.41 0.41 0.41 ### ### ###
2005-Mar-03 Thu 0.41 ### 0.41 0.41 68,140 ### 68.5 68.5 ###
2005-Mar-02 Wed 0.425 0.43 0.41 0.41 ### ### ###
2005-Mar-01 Tue 0.43 0.43 0.4 0.4 ### ### 0.0
2005-Feb-28 Mon 0.445 0.445 0.44 0.44 ### ### ###
2005-Feb-25 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Feb-24 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Feb-23 Wed 0.45 0.45 0.45 0.45 77.6 77.6 0.0
2005-Feb-22 Tue 0.45 0.45 0.44 0.45 75.8 75.8 0.0
2005-Feb-21 Mon 0.43 0.43 0.43 0.43 12,820 ### ### ### ###
2005-Feb-18 Fri 0.43 0.43 0.43 0.43 226 ### ### ### ###
2005-Feb-17 Thu 0.43 0.44 0.43 0.44 87.0 87.0 ###
2005-Feb-16 Wed 0.45 0.45 0.43 0.45 79,785 ### 73.6 73.6 0.0
2005-Feb-15 Tue 0.45 0.45 0.45 0.45 0 0.0
2005-Feb-14 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Feb-11 Fri 0.45 0.45 0.45 0.45 65.8 65.8 0.0
2005-Feb-10 Thu 0.46 ### 0.46 ### ### ### 0.0
2005-Feb-09 Wed 0.45 0.45 0.45 0.45 28 ### 73.8 73.8 0.0
2005-Feb-08 Tue 0.455 0.455 0.45 0.45 68,889 31,172 28.2 28.2 0.0
2005-Feb-07 Mon 0.46 0.48 0.46 0.48 ### ### 0.0
2005-Feb-04 Fri 0.46 0.47 0.46 0.47 87.2 87.2 ###
2005-Feb-03 Thu 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Feb-02 Wed 0.445 0.445 0.445 0.445 71.1 71.1 ###
2005-Feb-01 Tue 0.45 0.45 0.45 0.45 68.0 68.0 0.0
2005-Jan-31 Mon 0.45 0.45 0.45 0.45 9,128 ### 73.6 73.6 0.0
2005-Jan-28 Fri 0.45 ### 0.45 0.45 70.0 70.0 0.0
2005-Jan-27 Thu 0.47 0.47 0.47 0.47 0 ###
2005-Jan-25 Tue 0.47 0.47 0.47 0.47 0 ###
2005-Jan-24 Mon 0.45 0.47 0.45 0.47 94.6 94.6 ###
2005-Jan-21 Fri 0.45 0.45 0.45 0.45 67.7 67.7 0.0
2005-Jan-20 Thu 0.45 0.45 0.45 0.45 0 0.0
2005-Jan-19 Wed 0.45 0.45 0.45 0.45 275,722 124,074 75.6 75.6 0.0
2005-Jan-18 Tue 0.46 0.46 0.45 0.45 246,247 112,042 16.9 16.9 0.0
2005-Jan-17 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jan-14 Fri 0.46 0.46 0.46 0.46 72.0 72.0 0.0
2005-Jan-13 Thu 0.45 0.45 0.45 0.45 69.1 69.1 0.0
2005-Jan-12 Wed 0.44 0.44 0.44 0.44 ### ### ###
2005-Jan-11 Tue 0.44 0.44 0.44 0.44 ### ### ###
2005-Jan-10 Mon 0.46 0.46 0.44 0.44 871,051 391,972 ### ### ###
2005-Jan-07 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2005-Jan-06 Thu 0.45 0.45 0.45 0.45 0 0.0
2005-Jan-05 Wed 0.45 0.45 0.45 0.45 26,076 ### ### ### 0.0
2005-Jan-04 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-31 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-30 Thu 0.44 0.44 0.44 0.44 0 ###
2004-Dec-29 Wed 0.44 0.44 0.44 0.44 72.7 72.7 ###
2004-Dec-24 Fri 0.44 0.44 0.44 0.44 0 ###
2004-Dec-23 Thu 0.44 0.44 0.44 0.44 70.0 70.0 ###
2004-Dec-22 Wed 0.44 0.44 0.44 0.44 14,226 6,259 ### ### ###
2004-Dec-21 Tue 0.45 0.45 0.44 0.44 155,250 69,086 14.9 14.9 ###
2004-Dec-20 Mon 0.45 0.45 0.44 0.44 25,474 ### ### ### ###
2004-Dec-17 Fri 0.45 0.45 0.45 0.45 65.2 65.2 0.0
2004-Dec-16 Thu 0.46 0.46 0.45 0.45 ### ### 0.0
2004-Dec-15 Wed 0.45 0.46 0.45 0.46 86.9 86.9 0.0
2004-Dec-14 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2004-Dec-13 Mon 0.45 0.45 0.45 0.45 76.7 76.7 0.0
2004-Dec-10 Fri 0.47 0.47 0.45 0.45 56,943 ### 6.1 6.1 0.0
2004-Dec-09 Thu 0.46 0.49 0.46 0.46 140,523 66,748 74.1 74.1 0.0
2004-Dec-08 Wed ### ### 0.46 0.46 178,377 41,026 ### ### 0.0
2004-Dec-07 Tue 0.47 0.47 0.46 0.47 ### ### ###
2004-Dec-06 Mon 0.47 0.47 0.47 0.47 ### ### ###
2004-Dec-03 Fri 0.48 0.48 0.48 0.48 50,729 24,349 73.7 73.7 0.0
2004-Dec-02 Thu 0.46 0.46 0.45 0.46 67,546 ### ### ### 0.0
2004-Dec-01 Wed 0.48 0.48 0.46 0.46 ### ### 0.0
2004-Nov-30 Tue 0.5 0.5 0.48 0.48 ### ### 0.0
2004-Nov-29 Mon 0.5 0.5 0.5 0.5 0 0.0
2004-Nov-26 Fri 0.5 0.5 0.48 0.5 ### ### 0.0
2004-Nov-25 Thu 0.49 0.5 0.49 0.5 28,422 ### 81.7 81.7 0.0
2004-Nov-24 Wed 0.49 0.49 0.49 0.49 8,978 ### ### ### ###
2004-Nov-23 Tue 0.49 0.5 0.49 0.5 ### ### 0.0
2004-Nov-22 Mon 0.48 0.49 0.48 0.49 ### ### ###
2004-Nov-19 Fri ### 0.5 ### 0.47 75.8 75.8 ###
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 14,250 0 ### ### 0.0
2004-Nov-16 Tue 0.46 0.47 0.45 0.45 113,425 52,175 ### ### 0.0
2004-Nov-15 Mon 0.475 0.475 0.45 0.455 6.2 6.2 0.0
2004-Nov-12 Fri 0.44 0.44 0.44 0.44 0 ###
2004-Nov-11 Thu 0.44 0.44 0.44 0.44 0 ###
2004-Nov-10 Wed 0.44 0.44 0.44 0.44 67.9 67.9 ###
2004-Nov-09 Tue 0.43 0.44 0.42 0.43 70.5 70.5 ###
2004-Nov-08 Mon 0.43 0.44 0.425 0.44 ### ### ###
2004-Nov-05 Fri 0.425 0.43 0.425 0.425 35,983 15,382 ### ### ###
2004-Nov-04 Thu 0.425 0.425 0.425 0.425 ### ### ###
2004-Nov-03 Wed 0.42 0.425 0.42 0.425 ### ### ###
2004-Nov-02 Tue 0.425 0.425 0.42 0.42 20.5 20.5 ###
2004-Nov-01 Mon 0.42 0.425 ### 0.425 81.5 81.5 ###
2004-Oct-29 Fri 0.42 0.42 0.42 0.42 66.1 66.1 ###
2004-Oct-28 Thu 0.42 0.425 0.42 0.425 44,459 18,783 ### ### ###
2004-Oct-27 Wed ### ### ### ### 41,654 0 88.0 88.0 0.0
2004-Oct-26 Tue ### ### ### ### 0 0.0
2004-Oct-25 Mon 0.4 ### 0.4 ### 22,750 4,550 92.5 92.5 0.0
2004-Oct-22 Fri 0.41 0.41 0.41 0.41 ### ### ###
2004-Oct-21 Thu 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Oct-20 Wed 0.4 0.41 ### ### 24.8 24.8 0.0
2004-Oct-19 Tue 0.41 0.41 0.4 0.4 13.1 13.1 0.0
2004-Oct-18 Mon 0.4 0.4 0.4 0.4 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 85.8 85.8 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 25,377 0 66.4 66.4 0.0
2004-Oct-12 Tue 0.425 0.425 0.425 0.425 18,627 ### 65.1 65.1 ###
2004-Oct-11 Mon 0.41 0.43 ### 0.43 94.2 94.2 ###
2004-Oct-08 Fri ### ### 0.4 ### 10.4 10.4 0.0
2004-Oct-07 Thu 0.42 0.425 ### ### 233,428 ### 6.8 6.8 0.0
2004-Oct-06 Wed 0.43 0.43 0.42 0.425 22.9 22.9 ###
2004-Oct-05 Tue 0.425 0.425 0.425 0.425 10,226 4,346 70.1 70.1 ###
2004-Oct-04 Mon 0.43 0.43 ### 0.42 159,589 ### ### ### ###
2004-Oct-01 Fri 0.425 0.43 0.425 0.43 80.3 80.3 ###
2004-Sep-30 Thu 0.42 0.425 0.41 0.425 20,777 8,674 77.7 77.7 ###
2004-Sep-29 Wed 0.41 0.42 0.41 0.42 ### ### ###
2004-Sep-28 Tue 0.41 0.41 0.4 0.41 68.7 68.7 ###
2004-Sep-27 Mon 0.41 0.41 0.41 0.41 ### ### ###
2004-Sep-24 Fri 0.4 0.4 ### 0.4 74.0 74.0 0.0
2004-Sep-23 Thu ### 0.4 ### 0.4 87.8 87.8 0.0
2004-Sep-22 Wed 0.385 0.385 0.385 0.385 0 0.0
2004-Sep-21 Tue ### ### 0.385 0.385 ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 21.3 21.3 0.0
2004-Sep-17 Fri ### 0.4 ### ### ### ### 0.0
2004-Sep-16 Thu 0.4 0.4 0.385 0.385 73,125 ### 7.6 7.6 0.0
2004-Sep-15 Wed ### ### ### 0.385 25,451 0 83.1 83.1 0.0
2004-Sep-14 Tue 0.385 0.385 ### 0.385 ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri 0.375 ### 0.375 ### 52,042 9,757 78.7 78.7 0.0
2004-Sep-09 Thu ### 0.375 ### ### 41,121 ### ### ### 0.0
2004-Sep-08 Wed ### ### ### 0.355 85.2 85.2 0.0
2004-Sep-07 Tue ### ### ### ### 92,458 0 4.5 4.5 0.0
2004-Sep-06 Mon ### 0.385 0.375 ### 142,325 54,083 71.2 71.2 0.0
2004-Sep-03 Fri 0.355 ### 0.355 0.375 94.4 94.4 ###
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed 0.345 0.345 0.345 0.345 0 0.0
2004-Aug-31 Tue ### 0.355 ### 0.345 ### ### 0.0
2004-Aug-30 Mon ### 0.345 ### 0.345 139,757 ### 95.2 95.2 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon 0.325 0.325 0.325 0.325 0 ###
2004-Aug-20 Fri ### 0.325 ### 0.325 ### ### ###
2004-Aug-19 Thu ### 0.325 ### 0.325 ### ### ###
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 129,549 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri ### ### ### ### 255,974 0 8.8 8.8 0.0
2004-Aug-12 Thu ### ### ### ### 1,126 0 73.8 73.8 0.0
2004-Aug-11 Wed ### ### ### ### 0 0.0
2004-Aug-10 Tue ### ### ### ### ### ### 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri 0.325 ### 0.325 ### ### ### 0.0
2004-Aug-05 Thu 0.325 0.325 0.325 0.325 0 ###
2004-Aug-04 Wed ### 0.325 ### 0.325 89,386 14,525 ### ### ###
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### 79,057 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 112,955 0 ### ### 0.0
2004-Jul-27 Tue 0.325 0.325 0.325 0.325 0 ###
2004-Jul-26 Mon 0.325 0.325 0.325 0.325 0 ###
2004-Jul-23 Fri 0.325 0.325 0.325 0.325 ### ### ###
2004-Jul-22 Thu ### ### ### ### 0 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 0 0.0
2004-Jul-19 Mon ### ### ### ### 4,046 0 68.6 68.6 0.0
2004-Jul-16 Fri 0.325 ### 0.325 ### ### ### 0.0
2004-Jul-15 Thu 0.325 0.325 ### ### 11,943 1,940 18.1 18.1 0.0
2004-Jul-14 Wed 0.325 0.325 0.325 0.325 0 ###
2004-Jul-13 Tue 0.325 0.325 0.325 0.325 18,343 ### 73.6 73.6 ###
2004-Jul-12 Mon ### ### ### ### 46 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 51,576 0 ### ### 0.0
2004-Jul-08 Thu 0.325 0.325 0.325 0.325 0 ###
2004-Jul-07 Wed ### 0.325 ### 0.325 ### ### ###
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### 0 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 80.6 80.6 0.0
2004-Jun-30 Wed ### ### ### ### 17.3 17.3 0.0
2004-Jun-29 Tue ### ### ### ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 3,848 0 13.4 13.4 0.0
2004-Jun-25 Fri ### ### ### ### 93.5 93.5 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 90.5 90.5 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu 0.325 0.325 ### ### 18.6 18.6 0.0
2004-Jun-16 Wed 0.325 0.325 0.325 0.325 0 ###
2004-Jun-15 Tue ### ### 0.325 0.325 7.5 7.5 ###
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 10.8 10.8 0.0
2004-Jun-09 Wed ### ### ### ### 12.1 12.1 0.0
2004-Jun-08 Tue ### ### ### ### 23.2 23.2 0.0
2004-Jun-07 Mon ### ### ### ### ### ### 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### 0.41 ### 0.41 1,475 ### 95.3 95.3 ###
2004-Jun-02 Wed ### ### ### ### 145 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 8,677 0 15.0 15.0 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri 0.4 0.41 0.4 0.41 83.7 83.7 ###
2004-May-27 Thu ### 0.4 ### 0.4 4,079 ### ### ### 0.0
2004-May-26 Wed 0.4 ### ### ### 1.5 1.5 0.0
2004-May-25 Tue ### ### 0.4 0.4 5,657 ### 22.8 22.8 0.0
2004-May-24 Mon 0.4 ### 0.4 ### ### ### 0.0
2004-May-21 Fri 0.4 0.4 ### 0.4 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed 0.4 0.4 0.4 0.4 74.0 74.0 0.0
2004-May-18 Tue 0.4 0.4 0.4 0.4 11,859,152 ### 73.5 73.5 0.0
2004-May-17 Mon 0.4 0.4 0.4 0.4 0 0.0
2004-May-14 Fri 0.4 0.4 0.4 0.4 0 0.0
2004-May-13 Thu 0.4 0.4 0.4 0.4 75.5 75.5 0.0
2004-May-12 Wed ### ### ### ### 40,451 0 9.9 9.9 0.0
2004-May-11 Tue ### ### ### ### ### ### 0.0
2004-May-10 Mon 0.4 0.4 0.4 0.4 0 0.0
2004-May-07 Fri ### 0.4 ### 0.4 25,649 5,129 98.3 98.3 0.0
2004-May-06 Thu ### ### ### ### 0 0.0
2004-May-05 Wed ### ### ### ### 37,351 0 86.8 86.8 0.0
2004-May-04 Tue ### ### ### ### ### ### 0.0
2004-May-03 Mon ### ### ### ### 16.6 16.6 0.0
2004-Apr-30 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Apr-29 Thu 0.4 0.4 ### ### 27,126 5,425 24.2 24.2 0.0
2004-Apr-28 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2004-Apr-27 Tue 0.4 0.4 0.4 0.4 27,823 11,129 74.4 74.4 0.0
2004-Apr-23 Fri ### 0.4 ### 0.4 2,585 ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed ### 0.4 ### 0.4 89.9 89.9 0.0
2004-Apr-19 Mon 0.4 0.4 0.4 0.4 3,556 1,422 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 39,341 0 ### ### 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-06 Tue ### ### ### ### ### ### 0.0
2004-Apr-05 Mon ### ### ### ### 2,480 0 97.1 97.1 0.0
2004-Apr-02 Fri ### ### ### ### ### ### 0.0
2004-Apr-01 Thu ### ### 0.325 ### 8.7 8.7 0.0
2004-Mar-31 Wed 0.355 0.355 ### ### ### ### 0.0
2004-Mar-30 Tue ### ### ### ### 70.1 70.1 0.0
2004-Mar-29 Mon ### ### ### ### 226 0 74.4 74.4 0.0
2004-Mar-26 Fri ### ### ### ### 66.8 66.8 0.0
2004-Mar-24 Wed ### ### ### ### 226 0 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 71.7 71.7 0.0
2004-Mar-22 Mon ### ### ### ### 2,252 0 ### ### 0.0
2004-Mar-19 Fri ### ### ### ### 68.6 68.6 0.0
2004-Mar-18 Thu ### ### ### ### 11,151 0 74.7 74.7 0.0
2004-Mar-17 Wed ### ### ### ### 67.8 67.8 0.0
2004-Mar-15 Mon ### ### ### ### 6,471 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 3.4 3.4 0.0
2004-Mar-11 Thu ### ### ### ### 0 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### ### ### ### ### ### 0.0
2004-Mar-05 Fri 0.41 0.41 0.41 0.41 69.1 69.1 ###
2004-Mar-04 Thu ### ### ### ### 51,750 0 10.8 10.8 0.0
2004-Mar-03 Wed ### ### ### ### 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 1,149 0 ### ### 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-26 Thu ### ### ### ### 520 0 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### 48,270 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 18,880 0 13.7 13.7 0.0
2004-Feb-23 Mon ### ### ### ### 6,120 0 71.8 71.8 0.0
2004-Feb-20 Fri ### ### ### ### 69,744 0 ### ### 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### 90.3 90.3 0.0
2004-Feb-10 Tue ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 74.1 74.1 0.0
2004-Feb-04 Wed ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 191,086 0 11.7 11.7 0.0
2004-Jan-28 Wed ### ### ### ### 26,373 0 ### ### 0.0
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-22 Thu ### ### ### ### 92,451 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 70.2 70.2 0.0
2004-Jan-20 Tue ### ### ### ### 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 1,351 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 0.375 0.375 ### ### 15.5 15.5 0.0
2003-Dec-29 Mon 0.375 0.375 0.375 0.375 4,278 ### ### ### ###
2003-Dec-24 Wed 0.375 0.375 0.375 0.375 0 ###
2003-Dec-23 Tue 0.375 0.375 0.375 0.375 676 253 ### ### ###
2003-Dec-22 Mon 0.375 0.375 0.375 0.375 127 47 ### ### ###
2003-Dec-19 Fri 0.375 0.375 0.375 0.375 ### ### ###
2003-Dec-18 Thu 0.375 0.375 0.375 0.375 78.4 78.4 ###
2003-Dec-17 Wed 0.375 0.375 0.375 0.375 226 84 72.7 72.7 ###
2003-Dec-16 Tue ### ### 0.375 0.375 ### ### ###
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 76.2 76.2 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon 0.46 0.46 0.46 0.46 0 0.0
2003-Dec-05 Fri 0.46 0.46 0.46 0.46 0 0.0
2003-Dec-04 Thu 0.46 0.46 0.46 0.46 0 0.0
2003-Dec-03 Wed 0.46 0.46 0.46 0.46 0 0.0
2003-Dec-02 Tue 0.46 0.46 0.46 0.46 0 0.0
2003-Dec-01 Mon 0.46 0.46 0.46 0.46 12,422 ### ### ### 0.0
2003-Nov-28 Fri 0.42 0.42 0.42 0.42 0 ###
2003-Nov-27 Thu 0.42 0.42 0.42 0.42 0 ###
2003-Nov-26 Wed 0.42 0.42 0.42 0.42 0 ###
2003-Nov-25 Tue 0.42 0.42 0.42 0.42 ### ### ###
2003-Nov-24 Mon 0.43 0.43 0.43 0.43 0 ###
2003-Nov-21 Fri 0.44 0.44 0.43 0.43 ### ### ###
2003-Nov-20 Thu 0.45 0.45 0.45 0.45 0 0.0
2003-Nov-19 Wed 0.45 0.45 0.45 0.45 0 0.0
2003-Nov-18 Tue 0.45 0.45 0.45 0.45 13,748 6,186 78.7 78.7 0.0
2003-Nov-17 Mon 0.45 0.45 0.44 0.44 44,982 ### 21.0 21.0 ###
2003-Nov-14 Fri 0.45 0.45 0.45 0.45 20,325 9,146 ### ### 0.0
2003-Nov-13 Thu 0.45 0.45 0.45 0.45 71.7 71.7 0.0
2003-Nov-12 Wed 0.45 0.45 0.45 0.45 74.7 74.7 0.0
2003-Nov-11 Tue 0.46 0.46 0.45 0.45 22.2 22.2 0.0
2003-Nov-10 Mon 0.45 0.45 0.45 0.45 73.8 73.8 0.0
2003-Nov-07 Fri 0.46 0.46 0.43 0.45 ### ### 0.0
2003-Nov-06 Thu 0.45 0.46 0.445 0.46 48,652 ### ### ### 0.0
2003-Nov-05 Wed 0.44 0.45 0.42 0.45 108,423 ### ### ### 0.0
2003-Nov-04 Tue 0.4 0.42 0.4 0.41 75,579 30,987 90.8 90.8 ###
2003-Nov-03 Mon ### ### ### ### 0 0.0
2003-Oct-31 Fri 0.4 0.4 ### ### ### ### 0.0
2003-Oct-30 Thu 0.4 0.4 0.4 0.4 68.0 68.0 0.0
2003-Oct-29 Wed 0.4 0.4 0.385 0.385 9.2 9.2 0.0
2003-Oct-28 Tue 0.385 0.385 0.385 0.385 76.8 76.8 0.0
2003-Oct-27 Mon 0.4 0.4 0.4 0.4 0 0.0
2003-Oct-24 Fri 0.4 0.4 0.4 0.4 0 0.0
2003-Oct-23 Thu ### 0.4 ### 0.4 17,152 ### 95.1 95.1 0.0
2003-Oct-22 Wed 0.42 0.42 ### ### 25,749 ### ### ### 0.0
2003-Oct-21 Tue 0.42 0.45 0.42 0.45 114,041 ### ### ### 0.0
2003-Oct-20 Mon 0.4 0.4 0.4 0.4 6,959 2,783 69.8 69.8 0.0
2003-Oct-17 Fri 0.4 0.4 0.4 0.4 0 0.0
2003-Oct-16 Thu 0.4 0.4 0.4 0.4 0 0.0
2003-Oct-15 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Oct-14 Tue 0.43 0.43 0.41 0.41 18,086 ### 7.8 7.8 ###
2003-Oct-13 Mon 0.45 0.45 0.45 0.45 0 0.0
2003-Oct-10 Fri 0.47 0.47 0.45 0.45 ### ### 0.0
2003-Oct-09 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Oct-08 Wed 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Oct-07 Tue 0.52 0.52 0.52 0.52 ### ### 0.0
2003-Oct-06 Mon 0.55 0.55 0.55 0.55 0 ###
2003-Oct-03 Fri 0.55 0.55 0.55 0.55 0 ###
2003-Oct-02 Thu 0.45 0.55 0.45 0.55 ### ### ###
2003-Oct-01 Wed 0.45 0.45 0.45 0.45 29,126 ### 71.0 71.0 0.0
2003-Sep-30 Tue 0.445 0.46 0.445 0.46 91.3 91.3 0.0
2003-Sep-29 Mon ### 0.445 ### 0.445 16,475 ### ### ### ###
2003-Sep-26 Fri 0.4 0.4 0.4 0.4 0 0.0
2003-Sep-25 Thu 0.4 0.4 0.4 0.4 0 0.0
2003-Sep-24 Wed ### 0.4 ### 0.4 ### ### 0.0
2003-Sep-23 Tue 0.4 0.4 0.4 0.4 74.3 74.3 0.0
2003-Sep-22 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2003-Sep-19 Fri 0.4 0.4 ### 0.4 64.3 64.3 0.0
2003-Sep-18 Thu ### 0.5 ### 0.5 182,046 ### ### ### 0.0
2003-Sep-17 Wed ### ### ### ### 133,550 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### 87.2 87.2 0.0
2003-Sep-15 Mon ### ### ### ### 0 0.0
2003-Sep-12 Fri ### ### ### ### 0 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### 37,927 0 ### ### 0.0
2003-Sep-09 Tue ### ### ### ### 16,548 0 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### 25,458 0 96.8 96.8 0.0
2003-Sep-04 Thu ### ### ### ### 30,550 0 92.3 92.3 0.0
2003-Sep-03 Wed ### ### ### ### 0 0.0
2003-Sep-02 Tue ### ### ### ### ### ### 0.0
2003-Sep-01 Mon ### ### ### ### 81,428 0 14.5 14.5 0.0
2003-Aug-29 Fri ### ### ### ### 85.2 85.2 0.0
2003-Aug-28 Thu ### ### ### ### 20,471 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 4,226 0 ### ### 0.0
2003-Aug-26 Tue 0.28 ### 0.28 ### 95.8 95.8 0.0
2003-Aug-25 Mon ### ### 0.28 0.28 ### ### ###
2003-Aug-22 Fri 0.28 0.28 0.28 0.28 69.1 69.1 ###
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed 0.325 0.325 ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 83,053 0 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 40,842 0 12.3 12.3 0.0
2003-Aug-15 Fri ### ### ### ### 10.6 10.6 0.0
2003-Aug-14 Thu ### ### ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 0 0.0
2003-Aug-08 Fri 0.27 0.27 ### ### ### ### 0.0
2003-Aug-07 Thu 0.26 0.27 0.26 0.27 21,351 5,658 ### ### ###
2003-Aug-06 Wed 0.25 0.25 0.25 0.25 40,451 ### ### ### 0.0
2003-Aug-05 Tue 0.24 0.24 0.23 0.23 ### ### ###
2003-Aug-04 Mon 0.23 0.23 0.23 0.23 0 ###
2003-Aug-01 Fri 0.23 0.23 0.23 0.23 451 ### 65.4 65.4 ###
2003-Jul-31 Thu 0.23 0.23 0.23 0.23 0 ###
2003-Jul-30 Wed 0.23 0.23 0.23 0.23 ### ### ###
2003-Jul-29 Tue 0.24 0.24 0.24 0.24 68.9 68.9 0.0
2003-Jul-28 Mon 0.23 0.23 0.23 0.23 ### ### ###
2003-Jul-25 Fri 0.23 0.24 0.22 0.24 90.7 90.7 0.0
2003-Jul-24 Thu 0.23 0.23 0.23 0.23 226 51 69.0 69.0 ###
2003-Jul-23 Wed 0.24 0.24 0.24 0.24 67.8 67.8 0.0
2003-Jul-22 Tue 0.24 0.24 0.23 0.24 75.9 75.9 0.0
2003-Jul-21 Mon 0.25 0.25 0.25 0.25 0 0.0
2003-Jul-18 Fri 0.24 0.25 0.24 0.25 50,451 ### ### ### 0.0
2003-Jul-17 Thu 0.25 0.25 0.24 0.25 73.6 73.6 0.0
2003-Jul-16 Wed 0.25 0.25 0.24 0.25 99,748 ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### 0.25 0.26 152,928 ### ### ### 0.0
2003-Jul-14 Mon ### ### ### ### ### ### 0.0
2003-Jul-11 Fri 0.26 ### 0.26 ### 19,524 ### 83.2 83.2 0.0
2003-Jul-10 Thu 0.26 0.26 0.25 0.26 68.8 68.8 0.0
2003-Jul-09 Wed ### ### 0.26 0.26 13.9 13.9 0.0
2003-Jul-08 Tue 0.27 0.275 0.27 0.275 ### ### ###
2003-Jul-07 Mon 0.275 0.275 ### ### ### ### 0.0
2003-Jul-04 Fri 0.27 0.28 0.27 0.28 ### ### ###
2003-Jul-03 Thu 0.24 0.27 0.24 0.27 ### ### ###
2003-Jul-02 Wed 0.23 0.25 0.23 0.25 ### ### 0.0
2003-Jul-01 Tue 0.25 0.26 0.23 0.24 ### ### 0.0


<< Previous 1 2
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-06 18:48:47 thru 2025-05-06 18:48:47 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000