Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sat 24-Apr-20 06:44:32 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

(AVM) ADVANCE METALS LIMITED Daily Prices...

     Prev Section TOC    Company Info for AVM    Limits Next Section


Company Details for (AVM) ADVANCE METALS LIMITED

Listing Code AVM
Listing Name ADVANCE METALS LIMITED
GICS Sector Materials
ISIN Name ANVIL MINING
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000AVM4


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for AVM .. Thursday 18th April 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 3 0.0
MAX 22.2 41,695,387 ###


Font Format Legend

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


End of day Prices (full format),

76800 Days for (AVM) ADVANCE METALS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.02
2024-Apr-19 Fri 0.029 0.029 0.029 0.029 0 0.0
2024-Apr-18 Thu 0.029 0.029 0.029 0.029 63.3 63.3 0.0
2024-Apr-17 Wed 0.027 ### 0.027 0.027 ### ### ###
2024-Apr-16 Tue 0.027 0.027 0.027 0.027 ### ### ###
2024-Apr-15 Mon 0.026 0.027 0.025 0.027 ### ### ###
2024-Apr-12 Fri 0.027 0.028 0.027 0.027 ### ### ###
2024-Apr-11 Thu 0.028 0.028 0.026 0.027 300,256 ### ### ### ###
2024-Apr-10 Wed ### ### ### ### 0 0.0
2024-Apr-09 Tue ### 0.045 0.025 ### ### ### 0.0
2024-Apr-08 Mon 0.044 0.044 0.044 0.044 10,970 482 ### ### ###
2024-Apr-05 Fri 0.045 0.045 0.045 0.045 2,358 ### ### ### ###
2024-Apr-04 Thu ### ### ### ### 0 0.0
2024-Apr-03 Wed ### ### ### ### ### ### 0.0
2024-Apr-02 Tue ### ### ### ### 0 0.0
2024-Mar-28 Thu ### ### ### ### 0 0.0
2024-Mar-27 Wed ### ### ### ### 0 0.0
2024-Mar-26 Tue ### ### ### ### 97,250 0 ### ### 0.0
2024-Mar-25 Mon ### ### ### ### 0 0.0
2024-Mar-22 Fri ### ### ### ### 0 0.0
2024-Mar-21 Thu ### ### ### ### 2,750 0 61.3 61.3 0.0
2024-Mar-20 Wed ### ### ### ### 0 0.0
2024-Mar-19 Tue 0.041 0.041 ### ### 30,921 ### 9.4 9.4 0.0
2024-Mar-18 Mon ### ### ### ### 0 0.0
2024-Mar-15 Fri ### ### ### ### 0 0.0
2024-Mar-14 Thu ### ### ### ### 0 0.0
2024-Mar-13 Wed ### ### ### ### 0 0.0
2024-Mar-12 Tue ### ### ### ### 0 0.0
2024-Mar-11 Mon ### ### ### ### 0 0.0
2024-Mar-08 Fri ### ### ### ### 65.8 65.8 0.0
2024-Mar-07 Thu ### ### ### ### 0 0.0
2024-Mar-06 Wed ### ### ### ### 15.4 15.4 0.0
2024-Mar-05 Tue ### ### ### ### 71.2 71.2 0.0
2024-Mar-04 Mon ### ### ### ### 68.2 68.2 0.0
2024-Mar-01 Fri ### ### ### ### 0 0.0
2024-Feb-29 Thu ### ### ### ### 0 0.0
2024-Feb-28 Wed ### ### ### ### 0 0.0
2024-Feb-27 Tue ### ### ### ### 71.5 71.5 0.0
2024-Feb-26 Mon ### ### ### ### 281,624 0 ### ### 0.0
2024-Feb-23 Fri ### ### ### ### 79,459 0 97.9 97.9 0.0
2024-Feb-22 Thu ### ### ### ### 0 0.0
2024-Feb-21 Wed ### ### ### ### 72.6 72.6 0.0
2024-Feb-20 Tue ### ### ### ### 68.9 68.9 0.0
2024-Feb-19 Mon ### ### ### ### ### ### 0.0
2024-Feb-16 Fri ### ### ### ### 22,777 0 97.6 97.6 0.0
2024-Feb-15 Thu ### ### ### ### ### ### 0.0
2024-Feb-14 Wed ### ### ### ### 64.9 64.9 0.0
2024-Feb-13 Tue ### ### ### ### 98.3 98.3 0.0
2024-Feb-12 Mon ### ### ### ### 73.2 73.2 0.0
2024-Feb-09 Fri ### ### ### ### 0 0.0
2024-Feb-08 Thu ### ### ### ### 0 0.0
2024-Feb-07 Wed ### ### ### ### 0 0.0
2024-Feb-06 Tue ### ### ### ### 0 0.0
2024-Feb-05 Mon ### ### ### ### 0 0.0
2024-Feb-02 Fri ### ### ### ### 5,453 0 61.9 61.9 0.0
2024-Feb-01 Thu ### ### ### ### 0 0.0
2024-Jan-31 Wed ### ### ### ### 0 0.0
2024-Jan-30 Tue ### ### ### ### 0 0.0
2024-Jan-29 Mon ### ### ### ### ### ### 0.0
2024-Jan-25 Thu ### ### ### ### 0 0.0
2024-Jan-24 Wed ### ### ### ### 3.3 3.3 0.0
2024-Jan-23 Tue ### ### ### ### ### ### 0.0
2024-Jan-22 Mon ### ### ### ### 73.0 73.0 0.0
2024-Jan-19 Fri ### ### ### ### 0 0.0
2024-Jan-18 Thu 0.041 0.041 ### ### 1.7 1.7 0.0
2024-Jan-17 Wed ### ### ### ### 5,842 0 ### ### 0.0
2024-Jan-16 Tue 0.041 0.041 ### ### 110,420 ### 20.7 20.7 0.0
2024-Jan-15 Mon ### ### ### ### 50 0 70.8 70.8 0.0
2023-Dec-27 Wed ### ### ### ### 0 0.0
2023-Dec-22 Fri ### ### ### ### 0 0.0
2023-Dec-21 Thu ### ### ### ### 0 0.0
2023-Dec-20 Wed ### ### ### ### 0 0.0
2023-Dec-19 Tue ### ### ### ### 0 0.0
2023-Dec-18 Mon ### ### ### ### 0 0.0
2023-Dec-15 Fri ### ### ### ### 0 0.0
2023-Dec-14 Thu ### ### ### ### 0 0.0
2023-Dec-13 Wed ### ### ### ### 0 0.0
2023-Dec-12 Tue ### ### ### ### 0 0.0
2023-Dec-11 Mon ### ### ### ### 73.3 73.3 0.0
2023-Dec-08 Fri ### ### ### ### 62.8 62.8 0.0
2023-Dec-07 Thu ### ### ### ### 628,078 0 67.4 67.4 0.0
2023-Dec-06 Wed ### ### ### ### 6,632,589 0 58.5 58.5 0.0
2023-Dec-05 Tue ### ### ### ### 0 0.0
2023-Dec-04 Mon ### ### ### ### 0 0.0
2023-Dec-01 Fri ### ### ### ### 0 0.0
2023-Nov-30 Thu ### ### ### ### 64.9 64.9 0.0
2023-Nov-29 Wed ### ### ### ### 0 0.0
2023-Nov-28 Tue ### ### ### ### 0 0.0
2023-Nov-27 Mon ### ### ### ### ### ### 0.0
2023-Nov-24 Fri ### ### ### ### 99.9 99.9 0.0
2023-Nov-23 Thu ### ### ### ### 527,024 0 ### ### 0.0
2023-Nov-22 Wed ### ### ### ### 0 0.0
2023-Nov-21 Tue ### ### ### ### ### ### 0.0
2023-Nov-20 Mon ### ### ### ### ### ### 0.0
2023-Nov-17 Fri ### ### ### ### 0 0.0
2023-Nov-16 Thu ### ### ### ### 250,249 0 73.1 73.1 0.0
2023-Nov-15 Wed ### ### ### ### 0 0.0
2023-Nov-14 Tue ### ### ### ### 0 0.0
2023-Nov-13 Mon ### ### ### ### 77.6 77.6 0.0
2023-Nov-10 Fri ### ### ### ### 250,123 0 68.8 68.8 0.0
2023-Nov-09 Thu ### ### ### ### 0 0.0
2023-Nov-08 Wed ### ### ### ### ### ### 0.0
2023-Nov-07 Tue ### ### ### ### 0 0.0
2023-Nov-06 Mon ### ### ### ### 948,421 0 ### ### 0.0
2023-Nov-03 Fri ### ### ### ### 61.1 61.1 0.0
2023-Nov-02 Thu ### ### ### ### 0 0.0
2023-Nov-01 Wed ### ### ### ### 0 0.0
2023-Oct-31 Tue ### ### ### ### 69.7 69.7 0.0
2023-Oct-30 Mon ### ### ### ### ### ### 0.0
2023-Oct-27 Fri ### ### ### ### 65.2 65.2 0.0
2023-Oct-26 Thu ### ### ### ### 72.2 72.2 0.0
2023-Oct-25 Wed ### ### ### ### ### ### 0.0
2023-Oct-24 Tue ### ### ### ### 0 0.0
2023-Oct-23 Mon ### ### ### ### ### ### 0.0
2023-Oct-20 Fri ### ### ### ### 71,070 0 ### ### 0.0
2023-Oct-19 Thu ### ### ### ### 6,576 0 ### ### 0.0
2023-Oct-18 Wed ### ### ### ### 12,178,740 0 ### ### 0.0
2023-Oct-17 Tue ### ### ### ### 0 0.0
2023-Oct-16 Mon ### ### ### ### 0 0.0
2023-Oct-13 Fri ### ### ### ### 256,085 0 ### ### 0.0
2023-Oct-12 Thu ### ### ### ### 0 0.0
2023-Oct-11 Wed ### ### ### ### 750,428 0 99.8 99.8 0.0
2023-Oct-10 Tue ### ### ### ### 62.7 62.7 0.0
2023-Oct-09 Mon ### ### ### ### 0 0.0
2023-Oct-06 Fri ### ### ### ### 70.9 70.9 0.0
2023-Oct-05 Thu ### ### ### ### 3,279,942 0 66.4 66.4 0.0
2023-Oct-04 Wed ### ### ### ### 0 0.0
2023-Oct-03 Tue ### ### ### ### ### ### 0.0
2023-Oct-02 Mon ### ### ### ### 0 0.0
2023-Sep-29 Fri ### ### ### ### 0 0.0
2023-Sep-28 Thu ### ### ### ### 0 0.0
2023-Sep-27 Wed ### ### ### ### 71,070 0 68.1 68.1 0.0
2023-Sep-26 Tue 0.0055 0.0055 0.0055 0.0055 ### ### ###
2023-Sep-25 Mon ### ### ### ### 0 0.0
2023-Sep-22 Fri ### ### ### ### 680,841 0 60.6 60.6 0.0
2023-Sep-21 Thu ### ### ### ### 2,073,257 0 ### ### 0.0
2023-Sep-20 Wed ### ### ### ### 0 0.0
2023-Sep-19 Tue ### ### ### ### 73.0 73.0 0.0
2023-Sep-18 Mon ### ### ### ### 2,227,722 0 ### ### 0.0
2023-Sep-15 Fri ### ### ### ### 2,201,924 0 ### ### 0.0
2023-Sep-14 Thu ### ### ### ### 62.8 62.8 0.0
2023-Sep-13 Wed ### ### ### ### 972,759 0 75.2 75.2 0.0
2023-Sep-12 Tue ### ### ### ### ### ### 0.0
2023-Sep-11 Mon ### ### ### ### ### ### 0.0
2023-Sep-08 Fri ### ### ### ### ### ### 0.0
2023-Sep-07 Thu ### ### ### ### 0.8 0.8 0.0
2023-Sep-06 Wed ### ### ### ### 72.6 72.6 0.0
2023-Sep-05 Tue ### ### ### ### 69.7 69.7 0.0
2023-Sep-04 Mon ### ### ### ### 0 0.0
2023-Sep-01 Fri ### ### ### ### ### ### 0.0
2023-Aug-31 Thu ### ### ### ### 0 0.0
2023-Aug-30 Wed ### ### ### ### ### ### 0.0
2023-Aug-29 Tue ### ### ### ### ### ### 0.0
2023-Aug-28 Mon ### ### ### ### ### ### 0.0
2023-Aug-25 Fri ### ### ### ### 68.0 68.0 0.0
2023-Aug-24 Thu 0.0055 ### 0.0055 ### 96.5 96.5 0.0
2023-Aug-23 Wed ### ### ### ### 212,388 0 ### ### 0.0
2023-Aug-22 Tue ### ### ### ### 252,372 0 ### ### 0.0
2023-Aug-21 Mon ### ### ### ### 5,321,454 0 71.6 71.6 0.0
2023-Aug-18 Fri ### ### ### ### 0 0.0
2023-Aug-17 Thu ### ### ### ### ### ### 0.0
2023-Aug-16 Wed ### ### ### ### ### ### 0.0
2023-Aug-15 Tue ### ### ### ### ### ### 0.0
2023-Aug-14 Mon ### ### ### ### 3,122,028 0 73.7 73.7 0.0
2023-Aug-11 Fri ### ### ### ### 99.5 99.5 0.0
2023-Aug-10 Thu ### ### ### ### ### ### 0.0
2023-Aug-09 Wed ### ### ### ### 0 0.0
2023-Aug-08 Tue ### ### ### ### 0 0.0
2023-Aug-07 Mon ### ### ### ### 13,621,352 0 ### ### 0.0
2023-Aug-04 Fri ### ### ### ### 3,616,770 0 67.1 67.1 0.0
2023-Aug-03 Thu ### ### ### ### 41,695,387 0 ### ### 0.0
2023-Aug-02 Wed ### ### ### ### 75.3 75.3 0.0
2023-Aug-01 Tue ### ### ### ### 0 0.0
2023-Jul-31 Mon ### ### ### ### 5 0 ### ### 0.0
2023-Jul-28 Fri ### ### ### ### 0 0.0
2023-Jul-27 Thu ### ### ### ### 0 0.0
2023-Jul-26 Wed ### ### ### ### 0 0.0
2023-Jul-25 Tue ### ### ### ### 0 0.0
2023-Jul-24 Mon ### ### ### ### 0 0.0
2023-Jul-21 Fri ### ### ### ### 0 0.0
2023-Jul-20 Thu ### ### ### ### ### ### 0.0
2023-Jul-19 Wed ### ### ### ### 0 0.0
2023-Jul-18 Tue ### ### ### ### 73.5 73.5 0.0
2023-Jul-17 Mon ### ### ### ### ### ### 0.0
2023-Jul-14 Fri ### ### ### ### 61.2 61.2 0.0
2023-Jul-13 Thu ### ### ### ### 0 0.0
2023-Jul-12 Wed ### ### ### ### 73.6 73.6 0.0
2023-Jul-11 Tue ### ### ### ### 1,110,528 0 98.8 98.8 0.0
2023-Jul-10 Mon ### ### ### ### 79.9 79.9 0.0
2023-Jul-07 Fri ### ### ### ### ### ### 0.0
2023-Jul-06 Thu ### ### ### ### 442 0 76.8 76.8 0.0
2023-Jul-05 Wed ### ### ### ### 897,150 0 1.1 1.1 0.0
2023-Jul-04 Tue ### ### ### ### 0 0.0
2023-Jul-03 Mon ### ### ### ### 0 0.0
2023-Jun-30 Fri ### ### ### ### 0 0.0
2023-Jun-29 Thu ### ### ### ### 0 0.0
2023-Jun-28 Wed ### ### ### ### 0 0.0
2023-Jun-27 Tue ### ### ### ### 2,086,742 0 ### ### 0.0
2023-Jun-26 Mon ### ### ### ### ### ### 0.0
2023-Jun-23 Fri ### ### ### ### ### ### 0.0
2023-Jun-22 Thu ### ### ### ### 79.1 79.1 0.0
2023-Jun-21 Wed ### ### ### ### 897,448 0 70.1 70.1 0.0
2023-Jun-20 Tue ### ### ### ### 0 0.0
2023-Jun-19 Mon ### ### ### ### 34,428 0 ### ### 0.0
2023-Jun-16 Fri ### ### ### ### 9,042,021 0 60.7 60.7 0.0
2023-Jun-15 Thu ### ### ### ### ### ### 0.0
2023-Jun-14 Wed ### ### ### ### 73.0 73.0 0.0
2023-Jun-13 Tue ### ### ### ### 1,227 0 70.4 70.4 0.0
2023-Jun-09 Fri ### ### ### ### 0 0.0
2023-Jun-08 Thu ### ### ### ### 55,256 0 76.4 76.4 0.0
2023-Jun-07 Wed ### ### ### ### 0 0.0
2023-Jun-06 Tue ### ### ### ### 73.2 73.2 0.0
2023-Jun-05 Mon ### ### ### ### ### ### 0.0
2023-Jun-02 Fri ### ### ### ### 63.7 63.7 0.0
2023-Jun-01 Thu ### ### ### ### 485,887 0 98.9 98.9 0.0
2023-May-31 Wed ### ### ### ### 76.0 76.0 0.0
2023-May-30 Tue ### ### ### ### 73.0 73.0 0.0
2023-May-29 Mon ### ### ### ### 0 0.0
2023-May-26 Fri ### ### ### ### 0 0.0
2023-May-25 Thu ### ### ### ### 1,532,741 0 ### ### 0.0
2023-May-24 Wed ### ### ### ### 0 0.0
2023-May-23 Tue ### ### ### ### 0 0.0
2023-May-22 Mon ### ### ### ### 74,375 0 76.7 76.7 0.0
2023-May-19 Fri ### ### ### ### 885,920 0 ### ### 0.0
2023-May-18 Thu ### ### ### ### 1.6 1.6 0.0
2023-May-17 Wed ### ### ### ### 0 0.0
2023-May-16 Tue ### ### ### ### ### ### 0.0
2023-May-15 Mon ### ### ### ### 73.1 73.1 0.0
2023-May-12 Fri ### ### ### ### 101,227 0 67.8 67.8 0.0
2023-May-11 Thu ### ### ### ### 0 0.0
2023-May-10 Wed ### ### ### ### ### ### 0.0
2023-May-09 Tue ### ### ### ### ### ### 0.0
2023-May-08 Mon ### ### ### ### 0 0.0
2023-May-05 Fri ### ### ### ### 0 0.0
2023-May-04 Thu ### ### ### ### 0 0.0
2023-May-03 Wed ### ### ### ### 1.7 1.7 0.0
2023-May-02 Tue ### ### ### ### ### ### 0.0
2023-May-01 Mon ### ### ### ### 0 0.0
2023-Apr-28 Fri ### ### ### ### ### ### 0.0
2023-Apr-27 Thu ### ### ### ### 70.2 70.2 0.0
2023-Apr-26 Wed ### ### ### ### 490,973 0 98.4 98.4 0.0
2023-Apr-24 Mon ### ### ### ### 62,245 0 0.5 0.5 0.0
2023-Apr-21 Fri ### ### ### ### 0 0.0
2023-Apr-20 Thu ### ### ### ### 437,975 0 ### ### 0.0
2023-Apr-19 Wed ### ### ### ### 505,452 0 68.6 68.6 0.0
2023-Apr-18 Tue ### ### ### ### 72.8 72.8 0.0
2023-Apr-17 Mon ### ### ### ### ### ### 0.0
2023-Apr-14 Fri ### ### ### ### 5,043,321 0 ### ### 0.0
2023-Apr-13 Thu ### ### ### ### 142,079 0 1.6 1.6 0.0
2023-Apr-12 Wed ### ### ### ### 2,180,682 0 ### ### 0.0
2023-Apr-11 Tue ### ### ### ### 63.9 63.9 0.0
2023-Apr-06 Thu ### ### ### ### 71.3 71.3 0.0
2023-Apr-05 Wed ### ### ### ### 5,452 0 ### ### 0.0
2023-Apr-04 Tue ### ### ### ### 66.9 66.9 0.0
2023-Apr-03 Mon ### ### ### ### 781,227 0 2.5 2.5 0.0
2023-Mar-31 Fri ### ### ### ### 62.6 62.6 0.0
2023-Mar-30 Thu ### ### ### ### 98.2 98.2 0.0
2023-Mar-29 Wed ### ### ### ### ### ### 0.0
2023-Mar-28 Tue ### ### ### ### 295,528 0 97.9 97.9 0.0
2023-Mar-27 Mon ### ### ### ### ### ### 0.0
2023-Mar-24 Fri ### ### ### ### 1,518,949 0 ### ### 0.0
2023-Mar-23 Thu ### ### ### ### 0 0.0
2023-Mar-22 Wed ### ### ### ### 0 0.0
2023-Mar-21 Tue ### ### ### ### 0 0.0
2023-Mar-20 Mon ### ### ### ### 0 0.0
2023-Mar-17 Fri ### ### ### ### ### ### 0.0
2023-Mar-16 Thu ### ### ### ### 0 0.0
2023-Mar-15 Wed ### ### ### ### ### ### 0.0
2023-Mar-14 Tue ### ### ### ### 1,035,646 0 ### ### 0.0
2023-Mar-13 Mon ### ### ### ### ### ### 0.0
2023-Mar-10 Fri ### ### ### ### 115,189 0 77.2 77.2 0.0
2023-Mar-09 Thu ### ### ### ### 0 0.0
2023-Mar-08 Wed ### ### ### ### 71.9 71.9 0.0
2023-Mar-07 Tue ### ### ### ### 0 0.0
2023-Mar-06 Mon ### ### ### ### ### ### 0.0
2023-Mar-03 Fri ### ### ### ### 546 0 71.5 71.5 0.0
2023-Mar-02 Thu ### ### ### ### ### ### 0.0
2023-Mar-01 Wed ### ### ### ### 350,350 0 63.7 63.7 0.0
2023-Feb-28 Tue ### ### ### ### 0 0.0
2023-Feb-27 Mon ### ### ### ### 78.6 78.6 0.0
2023-Feb-24 Fri ### ### ### ### 0 0.0
2023-Feb-23 Thu ### ### ### ### 2.8 2.8 0.0
2023-Feb-22 Wed ### ### ### ### 68.1 68.1 0.0
2023-Feb-21 Tue ### ### ### ### 0 0.0
2023-Feb-20 Mon ### ### ### ### 158,184 0 ### ### 0.0
2023-Feb-17 Fri ### ### ### ### ### ### 0.0
2023-Feb-16 Thu ### ### ### ### 62.6 62.6 0.0
2023-Feb-15 Wed ### ### ### ### 255,285 0 75.4 75.4 0.0
2023-Feb-14 Tue ### ### ### ### ### ### 0.0
2023-Feb-13 Mon ### ### ### ### 76.7 76.7 0.0
2023-Feb-10 Fri ### ### ### ### ### ### 0.0
2023-Feb-09 Thu ### ### ### ### 0 0.0
2023-Feb-08 Wed ### ### ### ### ### ### 0.0
2023-Feb-07 Tue ### ### ### ### 0 0.0
2023-Feb-06 Mon ### ### ### ### 687,081 0 ### ### 0.0
2023-Feb-03 Fri ### ### ### ### ### ### 0.0
2023-Feb-02 Thu ### ### ### ### 592,081 0 69.0 69.0 0.0
2023-Feb-01 Wed ### ### ### ### 0 0.0
2023-Jan-31 Tue ### ### ### ### ### ### 0.0
2023-Jan-30 Mon ### ### ### ### 0 0.0
2023-Jan-27 Fri ### ### ### ### 71.2 71.2 0.0
2023-Jan-25 Wed ### ### ### ### 0 0.0
2023-Jan-24 Tue ### ### ### ### 0 0.0
2023-Jan-23 Mon ### ### ### ### 324,346 0 68.6 68.6 0.0
2023-Jan-20 Fri ### ### ### ### ### ### 0.0
2023-Jan-19 Thu ### ### ### ### 70.1 70.1 0.0
2023-Jan-18 Wed ### ### ### ### 70.8 70.8 0.0
2023-Jan-17 Tue ### ### ### ### 1,255,874 0 ### ### 0.0
2023-Jan-16 Mon ### ### ### ### 97.1 97.1 0.0
2023-Jan-13 Fri ### ### ### ### 65.4 65.4 0.0
2023-Jan-12 Thu ### ### ### ### 3,935,274 0 ### ### 0.0
2023-Jan-11 Wed ### ### ### ### 247,056 0 60.0 60.0 0.0
2023-Jan-10 Tue ### ### ### ### ### ### 0.0
2023-Jan-09 Mon ### ### ### ### 0 0.0
2023-Jan-06 Fri ### ### ### ### 59.9 59.9 0.0
2023-Jan-05 Thu ### ### ### ### 2,282 0 ### ### 0.0
2023-Jan-04 Wed ### ### ### ### 149,389 0 61.4 61.4 0.0
2023-Jan-03 Tue ### ### ### ### 0 0.0
2022-Dec-30 Fri ### ### ### ### 0 0.0
2022-Dec-29 Thu ### ### ### ### 0 0.0
2022-Dec-28 Wed ### ### ### ### 76.5 76.5 0.0
2022-Dec-23 Fri ### ### ### ### 28,824 0 ### ### 0.0
2022-Dec-22 Thu ### ### ### ### 0 0.0
2022-Dec-21 Wed ### ### ### ### 62.2 62.2 0.0
2022-Dec-20 Tue ### ### ### ### 1,828,379 0 99.1 99.1 0.0
2022-Dec-19 Mon ### ### ### ### 1.8 1.8 0.0
2022-Dec-16 Fri ### ### ### ### 2,837,187 0 63.6 63.6 0.0
2022-Dec-15 Thu ### ### ### ### ### ### 0.0
2022-Dec-14 Wed ### ### ### ### ### ### 0.0
2022-Dec-13 Tue ### ### ### ### ### ### 0.0
2022-Dec-12 Mon ### ### ### ### 0 0.0
2022-Dec-09 Fri ### ### ### ### 72.7 72.7 0.0
2022-Dec-08 Thu ### ### ### ### 75.9 75.9 0.0
2022-Dec-07 Wed ### ### ### ### ### ### 0.0
2022-Dec-06 Tue ### ### ### ### ### ### 0.0
2022-Dec-05 Mon ### ### ### ### 0 0.0
2022-Dec-02 Fri ### ### ### ### 0 0.0
2022-Dec-01 Thu ### ### ### ### 68.1 68.1 0.0
2022-Nov-30 Wed ### ### ### ### 0 0.0
2022-Nov-29 Tue ### ### ### ### 383 0 ### ### 0.0
2022-Nov-28 Mon ### ### ### ### 97.9 97.9 0.0
2022-Nov-25 Fri ### ### ### ### 0.6 0.6 0.0
2022-Nov-24 Thu ### ### ### ### 71.3 71.3 0.0
2022-Nov-23 Wed ### ### ### ### 71.3 71.3 0.0
2022-Nov-22 Tue ### ### ### ### 70.9 70.9 0.0
2022-Nov-21 Mon ### ### ### ### ### ### 0.0
2022-Nov-18 Fri ### ### ### ### 0 0.0
2022-Nov-17 Thu ### ### ### ### 0 0.0
2022-Nov-16 Wed ### ### ### ### 71.8 71.8 0.0
2022-Nov-15 Tue ### ### ### ### 0 0.0
2022-Nov-14 Mon ### ### ### ### 70.5 70.5 0.0
2022-Nov-11 Fri ### ### ### ### 0 0.0
2022-Nov-10 Thu ### ### ### ### 70.9 70.9 0.0
2022-Nov-09 Wed ### ### ### ### 42,083 0 ### ### 0.0
2022-Nov-08 Tue ### ### ### ### 500,083 0 ### ### 0.0
2022-Nov-07 Mon ### ### ### ### 0.6 0.6 0.0
2022-Nov-04 Fri ### ### ### ### 0 0.0
2022-Nov-03 Thu ### ### ### ### ### ### 0.0
2022-Nov-02 Wed ### ### ### ### ### ### 0.0
2022-Nov-01 Tue ### ### ### ### 170,546 0 ### ### 0.0
2022-Oct-31 Mon ### ### ### ### 4.9 4.9 0.0
2022-Oct-28 Fri ### ### ### ### 0 0.0
2022-Oct-27 Thu ### ### ### ### 0 0.0
2022-Oct-26 Wed ### ### ### ### ### ### 0.0
2022-Oct-25 Tue ### ### ### ### 97.1 97.1 0.0
2022-Oct-24 Mon ### ### ### ### ### ### 0.0
2022-Oct-21 Fri ### ### ### ### 22 0 72.1 72.1 0.0
2022-Oct-20 Thu ### ### ### ### 0 0.0
2022-Oct-19 Wed ### ### ### ### 3,183 0 67.9 67.9 0.0
2022-Oct-18 Tue ### ### ### ### 0 0.0
2022-Oct-17 Mon ### ### ### ### 97.3 97.3 0.0
2022-Oct-14 Fri 0.0125 ### 0.0125 ### 471,549 2,947 92.9 92.9 0.0
2022-Oct-13 Thu ### ### ### ### 0 0.0
2022-Oct-12 Wed 0.0125 ### 0.0125 ### ### ### 0.0
2022-Oct-11 Tue ### ### ### ### 552,472 0 77.2 77.2 0.0
2022-Oct-10 Mon ### ### ### ### 0 0.0
2022-Oct-07 Fri ### ### ### ### 0 0.0
2022-Oct-06 Thu ### ### ### ### 0 0.0
2022-Oct-05 Wed ### ### ### ### 55,150 0 62.6 62.6 0.0
2022-Oct-04 Tue ### ### ### ### 0 0.0
2022-Oct-03 Mon ### ### ### ### 78.4 78.4 0.0
2022-Sep-30 Fri ### ### ### ### 0 0.0
2022-Sep-29 Thu ### ### ### ### 97.2 97.2 0.0
2022-Sep-28 Wed ### ### ### ### 75.7 75.7 0.0
2022-Sep-27 Tue ### ### ### ### ### ### 0.0
2022-Sep-26 Mon ### ### ### ### 9.3 9.3 0.0
2022-Sep-23 Fri ### ### ### ### 6.6 6.6 0.0
2022-Sep-21 Wed ### ### ### ### 0 0.0
2022-Sep-20 Tue ### ### ### ### ### ### 0.0
2022-Sep-19 Mon ### ### ### ### 1,423,258 0 ### ### 0.0
2022-Sep-16 Fri ### ### ### ### 0 0.0
2022-Sep-15 Thu ### ### ### ### 0 0.0
2022-Sep-14 Wed ### ### ### ### 0 0.0
2022-Sep-13 Tue ### ### ### ### 490,085 0 3.5 3.5 0.0
2022-Sep-12 Mon ### ### ### ### 461,648 0 71.4 71.4 0.0
2022-Sep-09 Fri ### ### ### ### 0 0.0
2022-Sep-08 Thu ### ### ### ### ### ### 0.0
2022-Sep-07 Wed ### ### ### ### ### ### 0.0
2022-Sep-06 Tue ### ### ### ### 661,489 0 ### ### 0.0
2022-Sep-05 Mon ### ### ### ### ### ### 0.0
2022-Sep-02 Fri ### ### ### ### 1.3 1.3 0.0
2022-Sep-01 Thu ### ### ### ### 76.8 76.8 0.0
2022-Aug-31 Wed ### ### ### ### 842,777 0 ### ### 0.0
2022-Aug-30 Tue ### ### ### ### 60.9 60.9 0.0
2022-Aug-29 Mon ### ### ### ### ### ### 0.0
2022-Aug-26 Fri ### ### ### ### 0 0.0
2022-Aug-25 Thu ### ### ### ### 65.2 65.2 0.0
2022-Aug-24 Wed ### ### ### ### 0 0.0
2022-Aug-23 Tue ### ### ### ### 198,246 0 2.5 2.5 0.0
2022-Aug-22 Mon ### ### ### ### 124,454 0 ### ### 0.0
2022-Aug-19 Fri ### ### ### ### 0 0.0
2022-Aug-18 Thu ### ### ### ### 0 0.0
2022-Aug-17 Wed ### ### ### ### ### ### 0.0
2022-Aug-16 Tue ### ### ### ### 0 0.0
2022-Aug-15 Mon ### ### ### ### 573,051 0 ### ### 0.0
2022-Aug-12 Fri ### ### ### ### 0 0.0
2022-Aug-11 Thu ### ### ### ### ### ### 0.0
2022-Aug-10 Wed ### ### ### ### 0 0.0
2022-Aug-09 Tue ### ### ### ### 566,385 0 ### ### 0.0
2022-Aug-08 Mon ### ### ### ### 0 0.0
2022-Aug-05 Fri ### ### ### ### 0 0.0
2022-Aug-04 Thu ### ### ### ### 0 0.0
2022-Aug-03 Wed ### ### ### ### 0 0.0
2022-Aug-02 Tue ### ### ### ### 0 0.0
2022-Aug-01 Mon ### ### ### ### 0 0.0
2022-Jul-29 Fri ### ### ### ### 0 0.0
2022-Jul-28 Thu ### ### ### ### 32,589 0 ### ### 0.0
2022-Jul-27 Wed ### ### ### ### 65.7 65.7 0.0
2022-Jul-26 Tue ### ### ### ### 0 0.0
2022-Jul-25 Mon ### ### ### ### 74.1 74.1 0.0
2022-Jul-22 Fri ### ### ### ### 1,227,272 0 67.3 67.3 0.0
2022-Jul-21 Thu ### ### ### ### 2.7 2.7 0.0
2022-Jul-20 Wed ### ### ### ### ### ### 0.0
2022-Jul-19 Tue ### ### ### ### 1,243,052 0 ### ### 0.0
2022-Jul-18 Mon ### ### ### ### 63.0 63.0 0.0
2022-Jul-15 Fri ### ### ### ### 0 0.0
2022-Jul-14 Thu ### ### ### ### 61.6 61.6 0.0
2022-Jul-13 Wed ### ### ### ### ### ### 0.0
2022-Jul-12 Tue ### ### ### ### ### ### 0.0
2022-Jul-11 Mon ### ### ### ### 82.2 82.2 0.0
2022-Jul-08 Fri ### ### ### ### 0 0.0
2022-Jul-07 Thu ### ### ### ### 68.5 68.5 0.0
2022-Jul-06 Wed ### ### ### ### 0 0.0
2022-Jul-05 Tue ### ### ### ### 0 0.0
2022-Jul-04 Mon ### ### ### ### 0 0.0
2022-Jul-01 Fri ### ### ### ### 0 0.0
2022-Jun-30 Thu ### ### ### ### 1,677,527 0 ### ### 0.0
2022-Jun-29 Wed ### ### ### ### 71.9 71.9 0.0
2022-Jun-28 Tue ### ### ### ### ### ### 0.0
2022-Jun-27 Mon ### ### ### ### 5,121 0 62.6 62.6 0.0
2022-Jun-24 Fri ### ### ### ### 994,879 0 94.2 94.2 0.0
2022-Jun-23 Thu ### ### ### ### 990,555 0 ### ### 0.0
2022-Jun-22 Wed ### ### ### ### 78.6 78.6 0.0
2022-Jun-21 Tue ### ### ### ### ### ### 0.0
2022-Jun-20 Mon ### ### ### ### 78.2 78.2 0.0
2022-Jun-17 Fri ### ### ### ### 0.3 0.3 0.0
2022-Jun-16 Thu ### ### ### ### ### ### 0.0
2022-Jun-15 Wed ### ### ### ### 0 0.0
2012-Mar-19 Mon 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-16 Fri 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-15 Thu 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-14 Wed 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-13 Tue 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-12 Mon 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-09 Fri 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-08 Thu 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-07 Wed 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-06 Tue 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-05 Mon 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-02 Fri 7.45 7.45 7.45 7.45 0 0.5
2012-Mar-01 Thu 7.45 7.45 7.45 7.45 0 0.5
2012-Feb-29 Wed 7.45 7.45 7.45 7.45 0 0.5
2012-Feb-28 Tue 7.45 7.45 7.45 7.45 0 0.5
2012-Feb-27 Mon 7.45 7.45 7.45 7.45 73.5 73.5 0.5
2012-Feb-24 Fri 7.45 7.45 7.45 7.45 ### ### 0.5
2012-Feb-23 Thu 7.45 7.45 7.45 7.45 34,041 ### 72.1 72.1 0.5
2012-Feb-22 Wed ### 7.45 ### 7.45 71,585 266,654 82.1 82.1 0.5
2012-Feb-21 Tue 7.2 ### 7.2 ### ### ### 0.0
2012-Feb-20 Mon 7.2 7.2 ### ### ### ### 0.0
2012-Feb-17 Fri 7.2 7.2 7.2 7.2 470 3,384 68.6 68.6 0.5
2012-Feb-16 Thu 7.4 7.45 7.4 7.4 ### ### 0.5
2012-Feb-15 Wed ### ### 7.2 7.25 ### ### 0.5
2012-Feb-14 Tue ### ### ### ### 77.2 77.2 0.0
2012-Feb-13 Mon ### 7.43 ### 7.43 82.3 82.3 ###
2012-Feb-10 Fri 7.27 ### 7.27 ### ### ### 0.0
2012-Feb-09 Thu 7.29 7.29 7.29 7.29 0 ###
2012-Feb-08 Wed ### 7.29 ### 7.29 25,773 93,942 76.4 76.4 ###
2012-Feb-07 Tue ### ### ### ### ### ### 0.0
2012-Feb-06 Mon ### ### ### ### ### ### 0.0
2012-Feb-03 Fri ### ### ### ### 21,574 0 70.8 70.8 0.0
2012-Feb-02 Thu ### ### ### ### 0 0.0
2012-Feb-01 Wed ### ### ### ### ### ### 0.0
2012-Jan-31 Tue 6.82 ### 6.82 ### 92.5 92.5 0.0
2012-Jan-30 Mon ### ### ### ### 0 0.0
2012-Jan-27 Fri ### ### ### ### 109,850 0 71.7 71.7 0.0
2012-Jan-25 Wed ### ### ### ### 0 0.0
2012-Jan-24 Tue ### ### ### ### 0 0.0
2012-Jan-23 Mon ### ### ### ### 0 0.0
2012-Jan-20 Fri ### ### ### ### ### ### 0.0
2012-Jan-19 Thu ### ### ### ### ### ### 0.0
2012-Jan-18 Wed ### ### ### ### 23,553 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### ### ### 0 0.0
2012-Jan-13 Fri ### ### ### ### 78.1 78.1 0.0
2012-Jan-12 Thu ### ### ### ### 322,326 0 ### ### 0.0
2012-Jan-11 Wed 6.85 7 6.85 ### 11,086 76,770 ### ### 0.0
2012-Jan-10 Tue ### ### ### ### 0 0.0
2012-Jan-09 Mon ### ### ### ### 0 0.0
2012-Jan-06 Fri 7 ### 7 ### ### ### 0.0
2012-Jan-05 Thu ### ### ### ### ### ### 0.0
2012-Jan-04 Wed ### ### ### ### 19.1 19.1 0.0
2012-Jan-03 Tue ### ### ### ### 0 0.0
2011-Dec-30 Fri 6.81 ### 6.81 ### 870 ### 91.4 91.4 0.0
2011-Dec-29 Thu ### ### 7 ### 9,247 ### ### ### 0.0
2011-Dec-28 Wed ### ### ### ### ### ### 0.0
2011-Dec-23 Fri ### 7 6.89 7 80.6 80.6 0.5
2011-Dec-22 Thu ### ### ### ### 77.7 77.7 0.0
2011-Dec-21 Wed ### ### ### ### 68.6 68.6 0.0
2011-Dec-20 Tue ### ### ### ### 74.7 74.7 0.0
2011-Dec-19 Mon 6.86 ### 6.86 ### ### ### 0.0
2011-Dec-16 Fri ### ### ### ### ### ### 0.0
2011-Dec-15 Thu ### ### ### ### 12,670 0 78.0 78.0 0.0
2011-Dec-14 Wed 6.84 6.84 6.84 6.84 4,622 ### 69.7 69.7 0.5
2011-Dec-13 Tue 6.8 6.84 6.8 6.84 79.1 79.1 0.5
2011-Dec-12 Mon ### ### ### ### 277,124 0 30.9 30.9 0.0
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu 6.85 6.85 6.85 6.85 ### ### ###
2011-Dec-07 Wed 6.81 ### 6.8 ### 204,271 694,521 79.5 79.5 0.0
2011-Dec-06 Tue ### 6.8 6.45 6.8 29,380 194,642 88.6 88.6 0.5
2011-Dec-05 Mon 6.8 6.8 6.8 6.8 68.1 68.1 0.5
2011-Dec-02 Fri ### ### 6.85 ### 66.1 66.1 0.0
2011-Dec-01 Thu ### ### ### ### 0 0.0
2011-Nov-30 Wed ### ### ### ### ### ### 0.0
2011-Nov-29 Tue ### ### ### ### ### ### 0.0
2011-Nov-28 Mon 7 ### 7 ### ### ### 0.0
2011-Nov-25 Fri ### ### ### 7 31.1 31.1 0.5
2011-Nov-24 Thu 7 ### ### ### 40,026 0 77.3 77.3 0.0
2011-Nov-23 Wed ### ### ### ### 12,824 0 86.5 86.5 0.0
2011-Nov-22 Tue 7 7.23 7 7.23 ### ### ###
2011-Nov-21 Mon ### ### ### ### ### ### 0.0
2011-Nov-18 Fri ### ### ### ### 24.7 24.7 0.0
2011-Nov-17 Thu ### ### ### ### 5,423 0 77.1 77.1 0.0
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 2,480 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 77.3 77.3 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### 6.89 ### 9,772 ### 81.0 81.0 0.0
2011-Nov-09 Wed 7 ### 7 ### 68.8 68.8 0.0
2011-Nov-08 Tue 6.78 ### 6.78 6.89 31,641 ### ### ### 0.5
2011-Nov-07 Mon 6.78 6.78 6.78 6.78 ### ### 0.5
2011-Nov-04 Fri 6.7 6.8 6.7 6.8 80.1 80.1 0.5
2011-Nov-03 Thu 6.75 6.75 6.73 6.73 40.2 40.2 ###
2011-Nov-02 Wed ### ### 6.75 6.83 ### ### 0.5
2011-Nov-01 Tue ### 6.86 ### 6.84 ### ### 0.5
2011-Oct-31 Mon ### ### 6.5 7 28,175 ### ### ### 0.5
2011-Oct-28 Fri 7.47 7.47 ### ### 64,924 ### 27.0 27.0 0.0
2011-Oct-27 Thu 7.52 7.55 7.48 7.48 53,571 402,586 16.8 16.8 0.5
2011-Oct-26 Wed 7.49 7.52 7.48 7.5 64,150 481,125 ### ### 0.5
2011-Oct-25 Tue 7.51 7.55 7.5 7.5 40.8 40.8 0.5
2011-Oct-24 Mon 7.48 7.5 7.47 7.5 64.1 64.1 0.5
2011-Oct-21 Fri ### 7.43 ### 7.43 79.3 79.3 ###
2011-Oct-20 Thu ### ### ### ### ### ### 0.0
2011-Oct-19 Wed ### ### ### ### 4,950 0 ### ### 0.0
2011-Oct-18 Tue 7.29 ### 7.25 ### 81.7 81.7 0.0
2011-Oct-17 Mon 7.29 ### 7.26 ### 167,072 606,471 ### ### 0.0
2011-Oct-14 Fri ### ### ### ### 72.9 72.9 0.0
2011-Oct-13 Thu ### ### 7.27 ### 154,153 560,346 ### ### 0.0
2011-Oct-12 Wed ### ### 7.27 ### ### ### 0.0
2011-Oct-11 Tue ### ### ### ### ### ### 0.0
2011-Oct-10 Mon 7.45 7.49 7.45 7.49 66.0 66.0 ###
2011-Oct-07 Fri 7.55 7.55 7.48 7.52 9,450 ### ### ### 0.5
2011-Oct-06 Thu ### ### 7.54 ### ### ### 0.0
2011-Oct-05 Wed 7.52 7.52 7.45 7.45 27.0 27.0 0.5
2011-Oct-04 Tue 7.55 7.57 7.52 7.56 41,856 ### ### ### 0.5
2011-Oct-03 Mon ### ### 7.54 7.54 104,273 ### 35.5 35.5 0.5
2011-Sep-30 Fri 5.79 ### 5.79 ### 99.8 99.8 0.0
2011-Sep-29 Thu ### ### 5.78 5.8 10,120 29,246 13.0 13.0 0.4
2011-Sep-28 Wed 5.87 6 5.87 6 12,250 ### 85.4 85.4 0.4
2011-Sep-27 Tue ### ### 5.8 5.8 13.1 13.1 0.4
2011-Sep-26 Mon 5.86 ### 5.78 5.79 ### ### ###
2011-Sep-23 Fri 5.7 5.83 5.7 5.78 ### ### 0.4
2011-Sep-22 Thu ### ### ### ### 82.8 82.8 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### ### 20.4 20.4 0.0
2011-Sep-19 Mon ### ### 6.29 6.29 42.6 42.6 ###
2011-Sep-16 Fri ### 6.4 6.25 ### ### ### 0.0
2011-Sep-15 Thu ### ### ### ### 27.8 27.8 0.0
2011-Sep-14 Wed 5.7 5.7 ### ### 41.6 41.6 0.0
2011-Sep-13 Tue 5.79 5.88 ### 5.77 ### ### 0.4
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 22.7 22.7 0.0
2011-Sep-08 Thu ### ### ### ### 26,323 0 ### ### 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon ### 6.21 ### ### ### ### 0.0
2011-Sep-02 Fri ### ### ### ### 23.3 23.3 0.0
2011-Sep-01 Thu ### ### ### ### 75.7 75.7 0.0
2011-Aug-31 Wed 5.56 5.56 5.56 5.56 ### ### 0.4
2011-Aug-30 Tue 5.56 5.56 5.5 5.5 ### ### 0.4
2011-Aug-29 Mon ### 5.4 ### ### 17.4 17.4 0.0
2011-Aug-26 Fri 5.29 ### 5.27 ### 11,545 30,421 71.0 71.0 0.0
2011-Aug-25 Thu ### ### 5.25 ### 23.8 23.8 0.0
2011-Aug-24 Wed 5.24 ### 5.24 5.24 19,043 ### 78.0 78.0 0.4
2011-Aug-23 Tue 5.29 ### 5.24 ### ### ### 0.0
2011-Aug-22 Mon 5.5 5.5 5.49 5.49 26,720 146,826 37.8 37.8 0.4
2011-Aug-19 Fri 5.75 5.75 5.72 5.72 6,250 35,843 41.1 41.1 0.4
2011-Aug-18 Thu 5.83 5.85 5.72 5.72 ### ### 0.4
2011-Aug-17 Wed ### ### ### ### 68.1 68.1 0.0
2011-Aug-16 Tue ### ### 6 6 18,578 ### ### ### 0.4
2011-Aug-15 Mon ### ### 6 6 24.9 24.9 0.4
2011-Aug-12 Fri 6 ### 6 6 ### ### 0.4
2011-Aug-11 Thu 5.8 6 ### 6 78.2 78.2 0.4
2011-Aug-10 Wed 5.76 5.82 5.76 5.76 61.1 61.1 ###
2011-Aug-09 Tue 5.77 5.77 5.52 5.59 78,489 443,070 12.5 12.5 ###
2011-Aug-08 Mon 6.2 6.2 ### ### 36,745 ### ### ### 0.0
2011-Aug-05 Fri 6.44 ### 6.28 6.45 ### ### ###
2011-Aug-04 Thu 6.41 ### 6.41 6.5 11,089 35,540 89.0 89.0 0.5
2011-Aug-03 Wed ### ### 6.28 6.28 38.6 38.6 0.4
2011-Aug-02 Tue ### ### ### ### 74.8 74.8 0.0
2011-Aug-01 Mon 6.4 6.45 6.4 6.45 ### ### ###
2011-Jul-29 Fri ### ### ### ### 35.6 35.6 0.0
2011-Jul-28 Thu 6.45 6.45 ### ### 24.9 24.9 0.0
2011-Jul-27 Wed 6.51 6.51 6.51 6.51 5,320 ### ### ### ###
2011-Jul-26 Tue ### ### 6.51 6.51 18.1 18.1 ###
2011-Jul-25 Mon 6.57 6.58 6.57 6.57 ### ### ###
2011-Jul-22 Fri ### 6.79 ### 6.7 4,077 13,841 ### ### 0.5
2011-Jul-21 Thu 6.72 6.82 6.72 6.8 77.7 77.7 0.5
2011-Jul-20 Wed 6.7 6.74 6.7 6.7 41,359 ### ### ### 0.5
2011-Jul-19 Tue 6.57 ### 6.57 ### 26,621 87,449 76.2 76.2 0.0
2011-Jul-18 Mon 6.5 6.5 6.48 6.5 ### ### 0.5
2011-Jul-15 Fri 6.5 6.5 6.28 6.28 12.1 12.1 0.4
2011-Jul-14 Thu ### 6.5 ### 6.5 88.3 88.3 0.5
2011-Jul-13 Wed 6.27 ### 6.27 ### ### ### 0.0
2011-Jul-12 Tue 6.4 6.44 ### ### 36.0 36.0 0.0
2011-Jul-11 Mon ### ### ### ### 0 0.0
2011-Jul-08 Fri 6.57 ### 6.57 ### ### ### 0.0
2011-Jul-07 Thu ### 6.4 ### 6.4 37,847 ### 66.1 66.1 0.5
2011-Jul-06 Wed ### 6.4 ### 6.4 ### ### 0.5
2011-Jul-05 Tue ### 6.29 ### 6.29 50,059 ### ### ### ###
2011-Jul-04 Mon 5.86 ### 5.86 ### ### ### 0.0
2011-Jul-01 Fri ### ### ### ### 24.5 24.5 0.0
2011-Jun-30 Thu 5.85 5.86 5.85 5.86 6,175 36,154 57.7 57.7 0.4
2011-Jun-29 Wed 6 6 ### ### 22.2 22.2 0.0
2011-Jun-28 Tue 5.75 5.75 ### ### ### ### 0.0
2011-Jun-27 Mon ### 5.8 ### 5.8 91.1 91.1 0.4
2011-Jun-24 Fri 5.75 5.75 5.75 5.75 0 ###
2011-Jun-23 Thu 5.75 5.75 5.75 5.75 0 ###
2011-Jun-22 Wed 5.73 5.75 5.73 5.75 69.4 69.4 ###
2011-Jun-21 Tue 5.79 5.79 ### 5.7 4,141 11,988 22.0 22.0 0.4
2011-Jun-20 Mon 5.8 5.84 5.8 5.84 86.6 86.6 0.4
2011-Jun-17 Fri ### ### ### ### 3,350 0 ### ### 0.0
2011-Jun-16 Thu ### ### ### ### 83.5 83.5 0.0
2011-Jun-15 Wed 6.2 6.25 6.2 6.25 ### ### ###
2011-Jun-14 Tue ### 6.25 ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu 5.4 5.48 5.4 5.48 77.2 77.2 ###
2011-Jun-08 Wed 5.43 5.5 5.4 5.4 35.4 35.4 0.4
2011-Jun-07 Tue 5.49 5.51 5.4 5.4 25.8 25.8 0.4
2011-Jun-06 Mon 5.49 5.49 5.49 5.49 4,827 ### ### ### 0.4
2011-Jun-03 Fri ### ### ### ### 0 0.0
2011-Jun-02 Thu ### ### ### ### 76.9 76.9 0.0
2011-Jun-01 Wed 5.78 5.8 5.73 5.8 76.7 76.7 0.4
2011-May-31 Tue ### 5.73 ### 5.73 42,585 ### 69.7 69.7 ###
2011-May-30 Mon ### ### ### ### 72.5 72.5 0.0
2011-May-27 Fri ### ### ### ### ### ### 0.0
2011-May-26 Thu 5.87 5.87 5.8 5.8 ### ### 0.4
2011-May-25 Wed 5.87 5.87 5.85 5.85 ### ### 0.4
2011-May-24 Tue 5.85 5.88 5.85 5.88 13,345 ### ### ### 0.4
2011-May-23 Mon ### ### ### ### ### ### 0.0
2011-May-20 Fri 5.79 5.79 ### ### 16.4 16.4 0.0
2011-May-19 Thu 5.5 5.5 5.5 5.5 0 0.4
2011-May-18 Wed ### ### 5.5 5.5 10,423 ### 17.7 17.7 0.4
2011-May-17 Tue 5.5 5.5 5.45 5.45 1,070 5,858 ### ### ###
2011-May-16 Mon ### ### 5.58 5.58 5,573 15,548 ### ### 0.4
2011-May-13 Fri ### ### 5.52 ### ### ### 0.0
2011-May-12 Thu 5.7 5.74 5.7 5.7 75.6 75.6 0.4
2011-May-11 Wed 5.84 5.84 5.84 5.84 0 0.4
2011-May-10 Tue 5.85 5.87 5.84 5.84 ### ### 0.4
2011-May-09 Mon ### 5.85 ### ### 15,347 44,889 73.4 73.4 0.0
2011-May-06 Fri 5.78 5.78 ### ### 13,670 ### 10.6 10.6 0.0
2011-May-05 Thu 5.89 5.89 5.8 5.88 24.6 24.6 0.4
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue ### ### ### ### 7,021 0 28.4 28.4 0.0
2011-May-02 Mon 6.25 6.25 6.25 6.25 0 ###
2011-Apr-29 Fri 6.25 6.25 6.25 6.25 0 ###
2011-Apr-28 Thu 6.2 6.26 6.2 6.25 7,050 43,921 ### ### ###
2011-Apr-27 Wed 6.2 6.2 6.2 6.2 5,225 ### ### ### 0.4
2011-Apr-21 Thu ### ### ### ### 67.4 67.4 0.0
2011-Apr-20 Wed ### ### ### ### 23.3 23.3 0.0
2011-Apr-19 Tue ### ### ### ### 80.7 80.7 0.0
2011-Apr-18 Mon 6.22 6.22 6.22 6.22 2,380 ### 75.3 75.3 0.4
2011-Apr-15 Fri 6.43 6.43 ### ### 20.8 20.8 0.0
2011-Apr-14 Thu 6.46 6.5 6.43 6.43 ### ### ###
2011-Apr-13 Wed 6.51 6.51 6.45 6.45 21.6 21.6 ###
2011-Apr-12 Tue 6.8 6.8 ### 6.7 29,073 98,848 ### ### 0.5
2011-Apr-11 Mon ### ### ### ### 24,284 0 70.9 70.9 0.0
2011-Apr-08 Fri 6.8 6.8 6.8 6.8 63.6 63.6 0.5
2011-Apr-07 Thu 6.8 6.85 6.76 6.82 ### ### 0.5
2011-Apr-06 Wed 6.73 6.75 6.73 6.74 67.7 67.7 ###
2011-Apr-05 Tue 6.71 6.82 6.7 6.71 ### ### ###
2011-Apr-04 Mon 6.4 6.53 6.4 6.53 83,745 ### ### ### ###
2011-Apr-01 Fri 6.25 ### 6.25 ### 77.9 77.9 0.0
2011-Mar-31 Thu 6.2 6.2 6.2 6.2 0 0.4
2011-Mar-30 Wed ### 6.2 ### 6.2 70.1 70.1 0.4
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon ### ### ### ### 73.2 73.2 0.0
2011-Mar-25 Fri 6.29 ### 6.29 ### 63.2 63.2 0.0
2011-Mar-24 Thu ### ### ### ### 46,155 0 64.3 64.3 0.0
2011-Mar-23 Wed 5.85 5.85 5.85 5.85 70.5 70.5 0.4
2011-Mar-22 Tue 5.86 ### 5.8 5.85 36.4 36.4 0.4
2011-Mar-21 Mon 5.75 5.79 5.75 5.79 68.4 68.4 ###
2011-Mar-18 Fri 5.55 5.78 5.55 ### 8,176 ### 67.2 67.2 0.0
2011-Mar-17 Thu 5.49 5.55 5.49 5.55 ### ### ###
2011-Mar-16 Wed ### 5.45 ### 5.45 61.9 61.9 ###
2011-Mar-15 Tue 5.29 5.29 ### ### 78,180 206,786 ### ### 0.0
2011-Mar-14 Mon ### ### 5.28 5.29 ### ### 0.4
2011-Mar-11 Fri 5.25 5.26 5.22 5.22 18,288 95,829 ### ### 0.4
2011-Mar-10 Thu 5.4 5.44 ### ### 24,020 ### ### ### 0.0
2011-Mar-09 Wed 5.5 5.54 5.5 5.53 11,058 61,040 82.7 82.7 ###
2011-Mar-08 Tue ### ### 5.5 5.5 28,470 ### ### ### 0.4
2011-Mar-07 Mon 6 6 5.88 5.88 ### ### 0.4
2011-Mar-04 Fri 6 ### ### ### 28.7 28.7 0.0
2011-Mar-03 Thu ### ### 5.88 5.88 2,752 ### 24.2 24.2 0.4
2011-Mar-02 Wed ### ### ### ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### ### ### 0.0
2011-Feb-28 Mon ### ### ### ### 75.3 75.3 0.0
2011-Feb-25 Fri 5.78 5.8 5.78 5.8 ### ### 0.4
2011-Feb-24 Thu 5.72 5.72 5.72 5.72 0 0.4
2011-Feb-23 Wed 5.76 5.76 5.71 5.72 ### ### 0.4
2011-Feb-22 Tue ### ### ### ### 28,522 0 ### ### 0.0
2011-Feb-21 Mon ### ### ### ### 7,686 0 ### ### 0.0
2011-Feb-18 Fri ### 6.25 ### ### 13,650 42,656 ### ### 0.0
2011-Feb-17 Thu ### 6.4 ### ### ### ### 0.0
2011-Feb-16 Wed 6.4 6.4 ### ### 36.2 36.2 0.0
2011-Feb-15 Tue ### 6.4 ### ### 16,677 ### 31.7 31.7 0.0
2011-Feb-14 Mon ### ### ### ### 68.6 68.6 0.0
2011-Feb-11 Fri ### 6.4 ### 6.4 1,650 5,280 79.4 79.4 0.5
2011-Feb-10 Thu 6.4 6.4 6.4 6.4 70.5 70.5 0.5
2011-Feb-09 Wed 6.54 6.54 6.43 6.43 ### ### ###
2011-Feb-08 Tue ### ### 6.59 ### 28.4 28.4 0.0
2011-Feb-07 Mon 6.52 6.59 6.52 6.59 ### ### ###
2011-Feb-04 Fri ### ### ### ### 28.8 28.8 0.0
2011-Feb-03 Thu 6.28 ### 6.28 ### 74.9 74.9 0.0
2011-Feb-02 Wed 6.25 ### 6.25 ### ### ### 0.0
2011-Feb-01 Tue 5.87 ### 5.87 ### ### ### 0.0
2011-Jan-31 Mon ### ### 5.8 5.81 14.4 14.4 ###
2011-Jan-28 Fri ### ### 6 ### 24,373 ### ### ### 0.0
2011-Jan-27 Thu 6.2 6.23 ### 6.23 92,445 ### 74.0 74.0 0.4
2011-Jan-25 Tue ### ### ### ### 50,350 0 ### ### 0.0
2011-Jan-24 Mon ### 6.73 ### ### 37.9 37.9 0.0
2011-Jan-21 Fri ### 6.72 6.59 6.72 ### ### 0.5
2011-Jan-20 Thu 6.75 6.84 6.74 6.84 30,949 210,143 ### ### 0.5
2011-Jan-19 Wed 6.75 6.85 6.7 6.85 39,947 270,640 75.1 75.1 ###
2011-Jan-18 Tue ### ### ### 7 30,972 0 22.6 22.6 0.5
2011-Jan-17 Mon ### ### ### 7.2 60,283 0 79.8 79.8 0.5
2011-Jan-14 Fri 6.49 6.49 6.43 6.43 12,250 ### ### ### ###
2011-Jan-13 Thu 6.51 6.55 6.5 6.5 27.4 27.4 0.5
2011-Jan-12 Wed ### 6.48 ### ### 72,428 ### ### ### 0.0
2011-Jan-11 Tue 5.84 ### 5.8 ### ### ### 0.0
2011-Jan-10 Mon 5.89 5.89 5.8 5.8 5,157 30,142 21.6 21.6 0.4
2011-Jan-07 Fri 5.86 5.88 5.8 5.88 75.6 75.6 0.4
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 15,055 0 76.3 76.3 0.0
2010-Dec-31 Fri 5.8 5.8 5.8 5.8 72.3 72.3 0.4
2010-Dec-30 Thu 5.78 5.81 5.78 5.81 11,740 ### 70.5 70.5 ###
2010-Dec-29 Wed ### 5.78 ### 5.78 16,450 47,540 ### ### 0.4
2010-Dec-24 Fri ### ### 5.58 5.58 8,822 ### ### ### 0.4
2010-Dec-23 Thu 5.57 ### 5.57 ### 7,073 ### 76.5 76.5 0.0
2010-Dec-22 Wed 5.54 5.55 5.5 5.55 49,684 ### 70.0 70.0 ###
2010-Dec-21 Tue 5.28 5.28 5.24 5.25 29.6 29.6 0.4
2010-Dec-20 Mon 5.26 ### 5.25 5.25 42.4 42.4 0.4
2010-Dec-17 Fri 5.42 5.42 ### ### 26.3 26.3 0.0
2010-Dec-16 Thu 5.56 5.58 5.55 5.55 ### ### ###
2010-Dec-15 Wed 5.56 5.56 5.56 5.56 2,080 ### 68.7 68.7 0.4
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### 5.81 ### 5.81 137,549 399,579 ### ### ###
2010-Dec-10 Fri ### ### ### ### 68,383 0 33.2 33.2 0.0
2010-Dec-09 Thu ### ### ### ### 203,454 0 28.8 28.8 0.0
2010-Dec-08 Wed ### 5.71 ### 5.71 ### ### 0.4
2010-Dec-07 Tue 5.71 5.74 5.71 5.74 70.9 70.9 0.4
2010-Dec-06 Mon 5.71 5.71 ### 5.71 68.4 68.4 0.4
2010-Dec-03 Fri 5.76 5.82 5.76 5.82 ### ### 0.4
2010-Dec-02 Thu ### ### ### ### ### ### 0.0
2010-Dec-01 Wed 5.22 5.22 ### ### 10,527 27,475 ### ### 0.0
2010-Nov-30 Tue 5.26 ### 5.22 ### ### ### 0.0
2010-Nov-29 Mon ### ### 5.29 ### 11,250 29,756 ### ### 0.0
2010-Nov-26 Fri ### ### ### ### 69.0 69.0 0.0
2010-Nov-25 Thu 5.4 5.47 ### 5.47 79.0 79.0 ###
2010-Nov-24 Wed 5.59 ### 5.55 5.57 ### ### 0.4
2010-Nov-23 Tue 5.51 ### 5.51 ### 31,253 ### 88.0 88.0 0.0
2010-Nov-22 Mon 5.29 ### 5.29 ### 15,775 41,724 72.9 72.9 0.0
2010-Nov-19 Fri ### ### ### ### 79.2 79.2 0.0
2010-Nov-18 Thu ### 5 ### 5 ### ### 0.4
2010-Nov-17 Wed ### ### 4.83 ### 35,144 84,872 ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 29.2 29.2 0.0
2010-Nov-15 Mon ### ### ### ### ### ### 0.0
2010-Nov-12 Fri ### ### ### ### 29.3 29.3 0.0
2010-Nov-11 Thu ### ### 4.85 4.85 ### ### ###
2010-Nov-10 Wed 4.87 ### 4.87 ### 78.8 78.8 0.0
2010-Nov-09 Tue ### ### 4.78 4.8 16,872 40,324 15.0 15.0 0.3
2010-Nov-08 Mon 5 ### ### ### 41,023 0 ### ### 0.0
2010-Nov-05 Fri 4.85 ### 4.85 ### 56,124 ### ### ### 0.0
2010-Nov-04 Thu ### 4.79 ### 4.79 8,320 19,926 ### ### 0.3
2010-Nov-03 Wed ### ### ### ### 67.1 67.1 0.0
2010-Nov-02 Tue 4.71 4.71 ### ### 23.9 23.9 0.0
2010-Nov-01 Mon 4.79 4.79 4.7 4.71 31,927 ### 19.0 19.0 ###
2010-Oct-29 Fri ### 4.74 ### 4.74 ### ### 0.3
2010-Oct-28 Thu 4.8 4.8 ### ### 15.0 15.0 0.0
2010-Oct-27 Wed 4.83 4.83 4.76 4.76 16,075 77,079 ### ### ###
2010-Oct-26 Tue 4.78 4.85 4.73 4.85 42,987 ### 81.9 81.9 ###
2010-Oct-25 Mon 4.76 4.85 4.76 4.82 ### ### 0.3
2010-Oct-22 Fri ### 4.21 ### 4.21 68,671 144,552 78.1 78.1 ###
2010-Oct-21 Thu ### 4 ### 4 32,029 64,058 ### ### 0.3
2010-Oct-20 Wed ### ### ### ### ### ### 0.0
2010-Oct-19 Tue ### 4 ### 4 ### ### 0.3
2010-Oct-18 Mon ### ### ### 4 ### ### 0.3
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### 4 ### ### ### 0.0
2010-Oct-13 Wed ### ### 4 ### 19,686 39,372 75.2 75.2 0.0
2010-Oct-12 Tue ### ### ### ### 24,429 0 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 23,182 0 ### ### 0.0
2010-Oct-08 Fri 3.74 3.75 3.74 3.75 12,222 45,771 ### ### 0.3
2010-Oct-07 Thu 3.73 3.77 3.73 3.77 75.5 75.5 ###
2010-Oct-06 Wed ### 3.73 ### 3.73 21,184 ### 86.7 86.7 ###
2010-Oct-05 Tue 3.52 3.52 3.52 3.52 0 ###
2010-Oct-04 Mon 3.5 3.52 3.5 3.52 10,227 ### 74.9 74.9 ###
2010-Oct-01 Fri 3.46 3.46 3.46 3.46 170 588 ### ### 0.2
2010-Sep-30 Thu 3.46 3.46 3.4 3.46 76.1 76.1 0.2
2010-Sep-29 Wed 3.47 3.51 3.47 3.51 80.4 80.4 ###
2010-Sep-28 Tue 3.47 3.5 3.47 3.49 70.6 70.6 ###
2010-Sep-27 Mon 3.44 3.46 3.4 3.4 ### ### 0.2
2010-Sep-24 Fri ### ### ### ### 72.4 72.4 0.0
2010-Sep-23 Thu ### ### ### ### ### ### 0.0
2010-Sep-22 Wed 3.27 ### 3.27 ### 75.9 75.9 0.0
2010-Sep-21 Tue ### ### ### ### 3,250 0 31.2 31.2 0.0
2010-Sep-20 Mon ### ### ### ### 26,750 0 81.9 81.9 0.0
2010-Sep-17 Fri ### ### ### ### 10,450 0 ### ### 0.0
2010-Sep-16 Thu 3.26 3.26 3.24 3.24 86,477 281,050 ### ### ###
2010-Sep-15 Wed ### ### ### ### 79,378 0 27.4 27.4 0.0
2010-Sep-14 Tue 3.4 3.46 3.4 3.43 74.5 74.5 0.2
2010-Sep-13 Mon ### ### ### ### 136,089 0 72.1 72.1 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### 3.25 3.25 ### ### 0.2
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue ### 3.53 ### ### 70.9 70.9 0.0
2010-Sep-06 Mon 3.21 ### 3.21 3.29 ### ### ###
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### 24,620 0 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 0 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 6,885 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 17,270 0 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 21.2 21.2 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### 3.2 ### ### 73.5 73.5 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 35,776 0 77.8 77.8 0.0
2010-Aug-16 Mon ### ### ### ### 84,885 0 ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu 3 ### ### ### ### ### 0.0
2010-Aug-11 Wed 3.22 3.22 ### ### 25,844 ### ### ### 0.0
2010-Aug-10 Tue ### ### 3.24 ### ### ### 0.0
2010-Aug-09 Mon ### 3.23 ### 3.23 75.5 75.5 ###
2010-Aug-06 Fri ### ### ### ### 14,155 0 ### ### 0.0
2010-Aug-05 Thu 3.26 3.29 3.23 3.27 ### ### ###
2010-Aug-04 Wed 3.21 3.27 3.21 3.27 ### ### ###
2010-Aug-03 Tue 3.28 ### 3.28 ### ### ### 0.0
2010-Aug-02 Mon ### 3.29 ### 3.29 3,275 5,387 89.8 89.8 ###
2010-Jul-30 Fri ### ### ### ### 30.1 30.1 0.0
2010-Jul-29 Thu 3.25 3.25 3.25 3.25 0 0.2
2010-Jul-28 Wed 3.25 3.25 3.25 3.25 0 0.2
2010-Jul-27 Tue 3.25 3.25 3.25 3.25 0 0.2
2010-Jul-26 Mon 3.25 3.25 3.25 3.25 70.4 70.4 0.2
2010-Jul-23 Fri 3.2 3.26 3.2 3.26 80.7 80.7 0.2
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### ### ### 0.0
2010-Jul-20 Tue ### ### ### ### ### ### 0.0
2010-Jul-19 Mon 3.25 3.25 3.25 3.25 0 0.2
2010-Jul-16 Fri 3.25 3.25 3.25 3.25 0 0.2
2010-Jul-15 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2010-Jul-14 Wed ### ### 3.26 3.26 5,070 ### ### ### 0.2
2010-Jul-13 Tue 3.27 ### 3.27 ### ### ### 0.0
2010-Jul-12 Mon 3.25 3.26 3.25 3.26 ### ### 0.2
2010-Jul-09 Fri 3.2 3.2 3.2 3.2 0 0.2
2010-Jul-08 Thu 3.2 3.2 3.2 3.2 0 0.2
2010-Jul-07 Wed ### 3.2 ### 3.2 6,550 10,480 87.5 87.5 0.2
2010-Jul-06 Tue ### ### ### ### 16.8 16.8 0.0
2010-Jul-05 Mon ### ### ### ### 74.6 74.6 0.0
2010-Jul-02 Fri ### ### ### ### 80.1 80.1 0.0
2010-Jul-01 Thu ### ### ### ### 3,544 0 26.9 26.9 0.0
2010-Jun-30 Wed 3.2 3.2 ### ### 16.4 16.4 0.0
2010-Jun-29 Tue ### ### ### ### 0 0.0
2010-Jun-28 Mon 3.45 3.45 ### ### 11,077 ### ### ### 0.0
2010-Jun-25 Fri 3.46 3.47 3.45 3.45 36.7 36.7 ###
2010-Jun-24 Thu 3.45 3.46 3.45 3.45 78.0 78.0 ###
2010-Jun-23 Wed 3.45 3.45 3.45 3.45 ### ### ###
2010-Jun-22 Tue ### ### ### ### 76.8 76.8 0.0
2010-Jun-21 Mon 3.71 3.72 3.71 3.72 60,859 ### 68.3 68.3 0.3
2010-Jun-18 Fri ### ### ### ### 73.6 73.6 0.0
2010-Jun-17 Thu 3.55 3.56 3.55 3.55 73.6 73.6 ###
2010-Jun-16 Wed 3.5 3.53 3.5 3.53 74.5 74.5 0.3
2010-Jun-15 Tue ### 3.43 ### 3.43 ### ### 0.2
2010-Jun-11 Fri ### ### ### ### 32,343 0 32.8 32.8 0.0
2010-Jun-10 Thu ### ### ### ### ### ### 0.0
2010-Jun-09 Wed ### ### 3.27 ### ### ### 0.0
2010-Jun-08 Tue ### 3.4 ### ### ### ### 0.0
2010-Jun-07 Mon 3.59 3.59 3.5 3.5 20,173 ### 18.4 18.4 0.3
2010-Jun-04 Fri ### 3.78 ### 3.78 ### ### 0.3
2010-Jun-03 Thu 3.74 3.82 3.74 3.81 13,627 ### 79.9 79.9 0.3
2010-Jun-02 Wed ### ### ### ### 35.1 35.1 0.0
2010-Jun-01 Tue ### ### 3.82 3.83 37,640 ### 16.0 16.0 ###
2010-May-31 Mon ### ### ### ### 21.4 21.4 0.0
2010-May-28 Fri 3.7 3.7 ### ### 15,620 ### 13.6 13.6 0.0
2010-May-27 Thu 3.55 ### 3.51 ### 49,480 ### ### ### 0.0
2010-May-26 Wed ### 3.4 ### ### 2,624 ### ### ### 0.0
2010-May-25 Tue ### ### ### ### 1,650 0 86.1 86.1 0.0
2010-May-24 Mon ### ### ### ### 32,082 0 ### ### 0.0
2010-May-21 Fri ### 3.28 ### 3.28 ### ### 0.2
2010-May-20 Thu ### ### ### ### 84.0 84.0 0.0
2010-May-19 Wed 3.4 3.4 ### ### 45.7 45.7 0.0
2010-May-18 Tue ### 3.47 ### 3.44 27,125 ### 92.6 92.6 0.2
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri 3.75 ### 3.75 ### ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed 3.7 3.7 ### ### ### ### 0.0
2010-May-11 Tue ### 3.71 ### ### 78,474 ### 83.1 83.1 0.0
2010-May-10 Mon ### 3.52 ### 3.52 19,053 ### 80.7 80.7 ###
2010-May-07 Fri 3.25 ### 3.25 3.25 45,347 73,688 ### ### 0.2
2010-May-06 Thu ### 3.4 ### ### 52,074 88,525 ### ### 0.0
2010-May-05 Wed 3.5 3.59 3.45 3.45 27.0 27.0 ###
2010-May-04 Tue ### ### ### ### 15,755 0 44.2 44.2 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### 0 0.0
2010-Apr-29 Thu 4 4 ### ### ### ### 0.0
2010-Apr-28 Wed ### ### ### ### 28.5 28.5 0.0
2010-Apr-27 Tue 4.2 4.2 ### ### ### ### 0.0
2010-Apr-23 Fri ### ### ### ### 28.5 28.5 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed 4.2 4.2 ### ### 28,370 59,577 21.4 21.4 0.0
2010-Apr-20 Tue ### 4.22 ### 4.22 ### ### ###
2010-Apr-19 Mon 4.25 4.25 4.25 4.25 76.1 76.1 ###
2010-Apr-16 Fri 4.4 4.4 4.4 4.4 2,943 12,949 ### ### 0.3
2010-Apr-15 Thu 4.45 4.45 ### ### 14,020 ### 20.8 20.8 0.0
2010-Apr-14 Wed 4.5 4.5 4.5 4.5 2,450 11,025 67.2 67.2 ###
2010-Apr-13 Tue 4.48 4.56 4.48 4.56 31,940 ### 88.3 88.3 0.3
2010-Apr-12 Mon 4.4 4.45 4.4 4.45 13,820 61,153 ### ### 0.3
2010-Apr-09 Fri ### ### 4.22 4.22 17.1 17.1 ###
2010-Apr-08 Thu 4.26 4.29 4.25 4.29 ### ### ###
2010-Apr-07 Wed 4.25 ### 4.25 4.29 75.3 75.3 ###
2010-Apr-06 Tue 4.2 4.2 4.2 4.2 2,870 12,054 67.3 67.3 ###
2010-Apr-01 Thu ### ### ### ### 63.3 63.3 0.0
2010-Mar-31 Wed ### ### ### ### 72.0 72.0 0.0
2010-Mar-30 Tue ### ### ### ### 16,125 0 ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 8,480 0 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 35.2 35.2 0.0
2010-Mar-24 Wed 4.2 4.2 4.2 4.2 ### ### ###
2010-Mar-23 Tue 4.24 4.24 ### ### 7,650 ### ### ### 0.0
2010-Mar-22 Mon 4.28 4.28 4.26 4.26 35.2 35.2 0.3
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu ### ### ### ### 50,840 0 ### ### 0.0
2010-Mar-17 Wed 4.27 4.27 4.27 4.27 1,050 4,483 ### ### ###
2010-Mar-16 Tue 4.27 ### 4.26 ### 3,343 7,120 ### ### 0.0
2010-Mar-15 Mon ### ### 4.28 4.28 31.8 31.8 0.3
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu ### ### ### ### 81.0 81.0 0.0
2010-Mar-10 Wed 4.27 ### 4.2 ### 74.2 74.2 0.0
2010-Mar-09 Tue ### ### 4.22 4.22 15,889 33,525 17.2 17.2 ###
2010-Mar-08 Mon ### ### ### ### ### ### 0.0
2010-Mar-05 Fri ### 4.43 4.28 4.43 56,085 244,250 85.9 85.9 ###
2010-Mar-04 Thu 4.25 4.25 4.2 4.2 61,140 ### ### ### ###
2010-Mar-03 Wed ### ### ### ### 71.8 71.8 0.0
2010-Mar-02 Tue 4 ### 4 ### ### ### 0.0
2010-Mar-01 Mon 4 4 4 4 ### ### 0.3
2010-Feb-26 Fri ### ### ### ### ### ### 0.0
2010-Feb-25 Thu 3.84 3.84 3.84 3.84 ### ### 0.3
2010-Feb-24 Wed 3.87 ### 3.87 3.87 4,758 ### 71.8 71.8 ###
2010-Feb-23 Tue 3.89 3.89 3.87 3.87 31.6 31.6 ###
2010-Feb-22 Mon 3.81 ### 3.81 ### 42,670 81,286 ### ### 0.0
2010-Feb-19 Fri ### 3.7 ### 3.7 3,082 ### ### ### 0.3
2010-Feb-18 Thu ### ### ### ### 22.2 22.2 0.0
2010-Feb-17 Wed 3.56 3.58 3.56 3.58 34,780 ### ### ### 0.3
2010-Feb-16 Tue 3.56 3.56 3.56 3.56 650 ### ### ### 0.3
2010-Feb-15 Mon 3.56 3.56 3.56 3.56 0 0.3
2010-Feb-12 Fri 3.55 3.56 3.55 3.56 ### ### 0.3
2010-Feb-11 Thu 3.53 3.53 3.51 3.52 ### ### ###
2010-Feb-10 Wed 3.51 3.52 3.5 3.52 ### ### ###
2010-Feb-09 Tue 3.5 3.5 3.5 3.5 38,851 135,978 ### ### 0.3
2010-Feb-08 Mon 3.51 3.55 3.51 3.55 79.1 79.1 ###
2010-Feb-05 Fri 3.46 3.48 3.43 3.48 74.6 74.6 0.2
2010-Feb-04 Thu 3.54 3.54 3.53 3.53 ### ### 0.3
2010-Feb-03 Wed ### 3.75 ### ### ### ### 0.0
2010-Feb-02 Tue 3.48 3.59 3.48 3.59 ### ### ###
2010-Feb-01 Mon ### ### ### ### 43,770 0 45.9 45.9 0.0
2010-Jan-29 Fri ### ### ### ### 47.9 47.9 0.0
2010-Jan-28 Thu ### ### 3.25 ### ### ### 0.0
2010-Jan-27 Wed 3.47 3.49 3.45 3.45 95,024 ### ### ### ###
2010-Jan-25 Mon 3.54 3.55 3.5 3.55 9,820 ### 62.8 62.8 ###
2010-Jan-22 Fri 3.5 3.52 3.5 3.5 15,954 ### 64.4 64.4 0.3
2010-Jan-21 Thu 3.58 3.58 3.58 3.58 ### ### 0.3
2010-Jan-20 Wed 3.59 ### 3.58 3.58 9,520 17,040 40.1 40.1 0.3
2010-Jan-19 Tue ### ### 3.58 3.58 20,350 36,426 41.1 41.1 0.3
2010-Jan-18 Mon 3.56 3.56 3.51 3.55 ### ### ###
2010-Jan-15 Fri 3.55 3.58 3.55 3.58 188,622 ### 78.4 78.4 0.3
2010-Jan-14 Thu 3.5 ### 3.5 ### 18,950 ### 86.4 86.4 0.0
2010-Jan-13 Wed 3.5 3.59 3.47 3.5 ### ### 0.3
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon 3.55 ### 3.52 ### 20,253 35,645 87.6 87.6 0.0
2010-Jan-08 Fri 3.5 3.5 3.49 3.49 8,749 30,577 34.8 34.8 ###
2010-Jan-07 Thu 3.56 3.56 3.56 3.56 0 0.3
2010-Jan-06 Wed 3.58 3.58 3.56 3.56 ### ### 0.3
2010-Jan-05 Tue 3.57 ### 3.57 ### 19,527 34,855 ### ### 0.0
2010-Jan-04 Mon 3.45 3.45 3.45 3.45 0 ###
2009-Dec-31 Thu 3.45 3.45 3.45 3.45 0 ###
2009-Dec-30 Wed 3.45 3.45 3.45 3.45 1,450 ### 72.0 72.0 ###
2009-Dec-29 Tue 3.45 3.49 3.45 3.49 70.3 70.3 ###
2009-Dec-24 Thu 3.47 3.47 3.42 3.42 2,682 ### 15.6 15.6 0.2
2009-Dec-23 Wed 3.4 3.48 3.4 3.48 21,674 74,558 83.2 83.2 0.2
2009-Dec-22 Tue ### ### ### ### 50,251 0 28.7 28.7 0.0
2009-Dec-21 Mon 3.27 3.27 3.25 3.25 4,125 13,447 35.8 35.8 0.2
2009-Dec-18 Fri ### ### 3.27 ### ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed 3.28 ### 3.27 3.27 ### ### ###
2009-Dec-15 Tue ### ### 3.27 3.27 2,150 ### 28.6 28.6 ###
2009-Dec-14 Mon 3.25 3.25 3.24 3.25 ### ### 0.2
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 76.7 76.7 0.0
2009-Dec-09 Wed 3.41 3.41 3.41 3.41 ### ### ###
2009-Dec-08 Tue 3.43 3.43 3.42 3.42 39.0 39.0 0.2
2009-Dec-07 Mon 3.43 3.43 3.43 3.43 78.0 78.0 0.2
2009-Dec-04 Fri 3.44 3.44 3.44 3.44 73.1 73.1 0.2
2009-Dec-03 Thu 3.5 3.5 3.46 3.49 ### ### ###
2009-Dec-02 Wed 3.48 3.51 3.48 3.5 ### ### 0.3
2009-Dec-01 Tue 3.45 3.48 3.45 3.48 ### ### 0.2
2009-Nov-30 Mon 3.47 3.51 3.47 3.51 68.9 68.9 ###
2009-Nov-27 Fri 3.42 3.45 ### 3.41 ### ### ###
2009-Nov-26 Thu 3.5 3.5 3.48 3.48 37.4 37.4 0.2
2009-Nov-25 Wed 3.47 3.51 3.47 3.51 ### ### ###
2009-Nov-24 Tue 3.42 3.45 3.42 3.44 22,082 75,851 80.9 80.9 0.2
2009-Nov-23 Mon ### 3.4 ### 3.4 79.1 79.1 0.2
2009-Nov-20 Fri ### ### ### ### ### ### 0.0
2009-Nov-19 Thu 3.4 3.4 ### ### ### ### 0.0
2009-Nov-18 Wed 3.43 3.47 3.42 3.42 28,581 ### ### ### 0.2
2009-Nov-17 Tue 3.5 3.5 3.4 3.43 29.5 29.5 0.2
2009-Nov-16 Mon ### ### ### ### 8,770 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu 3.55 3.55 3.47 3.47 20.0 20.0 0.2
2009-Nov-11 Wed ### ### 3.52 3.55 44,623 ### ### ### ###
2009-Nov-10 Tue ### 3.44 ### 3.41 80.1 80.1 ###
2009-Nov-09 Mon 3.2 3.2 ### 3.2 30,073 ### 60.0 60.0 0.2
2009-Nov-06 Fri ### 3.26 ### 3.21 68.0 68.0 ###
2009-Nov-05 Thu ### ### ### ### 37,158 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### 3 ### ### ### 0.0
2009-Nov-02 Mon 3 ### ### ### 76.7 76.7 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 62,983 0 33.2 33.2 0.0
2009-Oct-28 Wed ### ### ### ### 24,878 0 29.3 29.3 0.0
2009-Oct-27 Tue ### ### ### ### 32.5 32.5 0.0
2009-Oct-26 Mon 3.24 3.25 3.23 3.24 11,657 ### 70.3 70.3 ###
2009-Oct-23 Fri 3.23 3.27 3.23 3.23 8,725 28,356 70.6 70.6 ###
2009-Oct-22 Thu 3.27 3.27 3.2 3.22 17,323 ### ### ### 0.2
2009-Oct-21 Wed 3.25 3.28 3.23 3.28 43,454 141,442 ### ### 0.2
2009-Oct-20 Tue 3.26 ### 3.26 3.28 46,677 76,083 71.4 71.4 0.2
2009-Oct-19 Mon 3.26 3.26 ### 3.2 34,320 55,941 ### ### 0.2
2009-Oct-16 Fri ### ### 3.28 ### 50,786 83,289 ### ### 0.0
2009-Oct-15 Thu 3.27 ### 3.27 ### ### ### 0.0
2009-Oct-14 Wed 3.22 3.29 3.22 3.29 323,785 1,053,920 ### ### ###
2009-Oct-13 Tue ### ### 3 ### 130,559 ### 26.4 26.4 0.0
2009-Oct-12 Mon ### ### ### ### 81.2 81.2 0.0
2009-Oct-09 Fri ### ### ### ### 12,522 0 35.9 35.9 0.0
2009-Oct-08 Thu ### ### ### ### 60.5 60.5 0.0
2009-Oct-07 Wed ### ### ### ### 61,242 0 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 14,077 0 77.7 77.7 0.0
2009-Oct-05 Mon 2.85 2.85 2.8 2.8 101,523 ### 22.0 22.0 0.2
2009-Oct-02 Fri 2.84 2.85 2.71 2.85 135,552 ### 72.9 72.9 ###
2009-Oct-01 Thu ### ### 2.85 ### 33,820 ### 37.9 37.9 0.0
2009-Sep-30 Wed 2.88 ### 2.88 ### 72,170 103,924 72.3 72.3 0.0
2009-Sep-29 Tue 2.77 2.79 2.73 2.78 133,876 ### 71.4 71.4 0.2
2009-Sep-28 Mon 2.84 2.84 ### 2.7 50,240 71,340 ### ### 0.2
2009-Sep-25 Fri 2.88 2.88 2.8 2.88 ### ### 0.2
2009-Sep-24 Thu ### ### ### ### 25.2 25.2 0.0
2009-Sep-23 Wed ### 3 ### ### 21.4 21.4 0.0
2009-Sep-22 Tue ### ### ### ### 35,121 0 ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 65,540 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 241,141 0 64.5 64.5 0.0
2009-Sep-17 Thu ### 3.23 ### 3.2 65.5 65.5 0.2
2009-Sep-16 Wed ### 3.2 ### 3.2 76,180 121,888 75.5 75.5 0.2
2009-Sep-15 Tue ### ### ### ### 47,772 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### 3.23 73.7 73.7 ###
2009-Sep-10 Thu ### ### ### ### 97,944 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 77.9 77.9 0.0
2009-Sep-08 Tue 2.75 2.85 2.75 2.82 49,257 ### 79.9 79.9 ###
2009-Sep-07 Mon 2.73 2.73 ### ### 41,486 56,628 ### ### 0.0
2009-Sep-04 Fri 2.78 2.78 2.7 2.74 23.5 23.5 0.2
2009-Sep-03 Thu 2.7 2.79 2.7 2.78 68,923 ### ### ### 0.2
2009-Sep-02 Wed ### ### 2.59 ### 14.8 14.8 0.0
2009-Sep-01 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2009-Aug-31 Mon 2.77 2.78 2.72 2.74 38,752 ### ### ### 0.2
2009-Aug-28 Fri 2.74 2.75 ### 2.7 49,758 ### 21.1 21.1 0.2
2009-Aug-27 Thu ### ### 2.82 2.85 ### ### ###
2009-Aug-26 Wed ### ### 2.88 2.89 47,582 ### ### ### ###
2009-Aug-25 Tue ### ### 2.88 ### ### ### 0.0
2009-Aug-24 Mon 2.88 2.89 2.86 2.88 66.0 66.0 0.2
2009-Aug-21 Fri 2.75 2.75 2.7 2.7 36,421 99,247 35.6 35.6 0.2
2009-Aug-20 Thu 2.8 2.8 ### 2.7 58,527 ### ### ### 0.2
2009-Aug-19 Wed 2.81 ### 2.81 2.84 37,150 ### ### ### 0.2
2009-Aug-18 Tue 2.72 2.83 2.72 2.8 104,429 ### ### ### 0.2
2009-Aug-17 Mon ### ### ### ### 10.8 10.8 0.0
2009-Aug-14 Fri 3.2 3.26 ### ### 165,758 270,185 ### ### 0.0
2009-Aug-13 Thu ### ### ### 3 13.6 13.6 0.2
2009-Aug-12 Wed ### ### ### ### 10.8 10.8 0.0
2009-Aug-11 Tue ### ### 2.88 ### 352,055 506,959 ### ### 0.0
2009-Aug-10 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Aug-07 Fri ### ### 2.5 2.55 83,921 ### 13.2 13.2 0.2
2009-Aug-06 Thu ### 2.7 ### 2.7 39,944 53,924 83.2 83.2 0.2
2009-Aug-05 Wed 2.59 2.7 2.5 2.51 634,870 ### 21.9 21.9 ###
2009-Aug-04 Tue 2.72 2.84 2.7 2.7 167,241 463,257 36.2 36.2 0.2
2009-Aug-03 Mon 2.45 ### ### ### 572,373 0 ### ### 0.0
2009-Jul-31 Fri 2.41 2.5 ### 2.4 65,152 81,440 29.1 29.1 ###
2009-Jul-30 Thu 2.2 ### 2.2 2.25 ### ### ###
2009-Jul-29 Wed ### 2.48 ### ### ### ### 0.0
2009-Jul-28 Tue 2.5 ### ### 2.45 165,980 0 ### ### 0.2
2009-Jul-27 Mon 2.55 ### 2.53 ### ### ### 0.0
2009-Jul-24 Fri 2.47 ### 2.47 2.55 ### ### 0.2
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 4.8 4.8 0.0
2009-Jul-21 Tue ### 2.2 ### ### ### ### 0.0
2009-Jul-20 Mon 1.77 1.77 1.77 1.77 ### ### ###
2009-Jul-17 Fri 1.71 1.77 1.71 1.77 ### ### ###
2009-Jul-16 Thu 1.73 1.75 1.73 1.74 ### ### 0.1
2009-Jul-15 Wed 1.5 1.5 1.5 1.5 62.4 62.4 0.1
2009-Jul-14 Tue 1.5 1.5 1.5 1.5 64.7 64.7 0.1
2009-Jul-13 Mon 1.555 1.555 1.5 1.5 14.1 14.1 0.1
2009-Jul-10 Fri 1.55 ### 1.55 1.55 67.1 67.1 ###
2009-Jul-09 Thu 1.52 1.55 1.5 1.5 21.0 21.0 0.1
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### ### ### 0.0
2009-Jul-03 Fri 1.7 1.7 ### ### 13.6 13.6 0.0
2009-Jul-02 Thu 1.7 1.72 1.7 1.72 889 1,520 79.3 79.3 0.1
2009-Jul-01 Wed 1.75 1.75 1.75 1.75 1,221 ### 71.7 71.7 0.1
2009-Jun-30 Tue 1.8 1.8 ### 1.8 70.2 70.2 0.1
2009-Jun-29 Mon 1.76 1.76 1.75 1.75 3,550 ### 40.2 40.2 0.1
2009-Jun-26 Fri 1.85 ### 1.85 1.85 69.2 69.2 0.1
2009-Jun-25 Thu 1.86 ### 1.8 1.8 ### ### 0.1
2009-Jun-24 Wed 1.7 1.76 ### 1.75 8,920 7,849 85.9 85.9 0.1
2009-Jun-23 Tue ### ### 1.555 ### 37.0 37.0 0.0
2009-Jun-22 Mon 1.8 1.885 1.78 ### ### ### 0.0
2009-Jun-19 Fri 1.75 1.88 1.75 1.88 2,821 5,120 95.2 95.2 0.1
2009-Jun-18 Thu 1.75 1.8 1.75 1.75 29,477 52,321 75.4 75.4 0.1
2009-Jun-17 Wed 1.84 1.84 1.75 1.75 50,089 ### 11.8 11.8 0.1
2009-Jun-16 Tue 1.85 1.885 1.77 1.885 85.1 85.1 0.1
2009-Jun-15 Mon 2 2 ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 14.9 14.9 0.0
2009-Jun-10 Wed 2 ### 2 2 21,229 21,229 ### ### 0.1
2009-Jun-09 Tue ### ### ### ### 62,254 0 ### ### 0.0
2009-Jun-05 Fri 1.975 ### ### ### 28.4 28.4 0.0
2009-Jun-04 Thu 1.88 1.88 1.8 1.8 ### ### 0.1
2009-Jun-03 Wed 1.86 ### 1.86 ### 86.5 86.5 0.0
2009-Jun-02 Tue 1.75 1.76 ### 1.75 158,224 ### 66.2 66.2 0.1
2009-Jun-01 Mon ### ### ### ### 77.1 77.1 0.0
2009-May-29 Fri 1.47 ### 1.47 1.55 89.2 89.2 ###
2009-May-28 Thu 1.44 1.51 1.44 1.45 251,825 371,441 74.9 74.9 ###
2009-May-27 Wed 1.455 1.455 ### 1.43 130,450 ### 24.2 24.2 0.1
2009-May-26 Tue 1.5 1.5 1.48 1.48 ### ### 0.1
2009-May-25 Mon ### 1.4 ### 1.4 79.8 79.8 ###
2009-May-22 Fri ### ### ### ### 66,440 0 72.4 72.4 0.0
2009-May-21 Thu 1.425 1.425 ### ### 149,375 106,429 20.6 20.6 0.0
2009-May-20 Wed 1.45 1.46 1.4 1.46 31,170 44,573 ### ### 0.1
2009-May-19 Tue 1.43 1.45 ### ### 104,925 76,070 ### ### 0.0
2009-May-18 Mon 1.45 1.45 1.45 1.45 27,975 ### 78.3 78.3 ###
2009-May-15 Fri 1.4 1.55 1.4 1.55 ### ### ###
2009-May-14 Thu 1.48 1.48 1.4 1.4 ### ### ###
2009-May-13 Wed 1.52 1.55 1.5 1.55 ### ### ###
2009-May-12 Tue ### ### 1.52 1.52 11.5 11.5 0.1
2009-May-11 Mon 1.55 1.55 1.55 1.55 ### ### ###
2009-May-08 Fri ### ### 1.55 1.55 9.4 9.4 ###
2009-May-07 Thu ### 1.7 ### ### 30,129 ### ### ### 0.0
2009-May-06 Wed 1.56 1.56 1.48 1.5 113,250 172,140 14.6 14.6 0.1
2009-May-05 Tue ### ### 1.5 1.59 ### ### ###
2009-May-04 Mon 1.24 1.24 1.24 1.24 0 0.1
2009-May-01 Fri ### ### 1.24 1.24 8.0 8.0 0.1
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 27,251 0 14.8 14.8 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon ### 1.4 ### 1.4 13,348 9,343 90.6 90.6 ###
2009-Apr-24 Fri ### ### ### ### 80.6 80.6 0.0
2009-Apr-23 Thu ### ### 1.28 ### 22,757 ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 72.6 72.6 0.0
2009-Apr-21 Tue 1.43 1.43 1.4 1.42 32.7 32.7 ###
2009-Apr-20 Mon ### ### 1.48 1.48 19,650 14,541 ### ### 0.1
2009-Apr-17 Fri 1.5 1.5 1.41 1.5 122,872 178,778 69.5 69.5 0.1
2009-Apr-16 Thu 1.5 1.5 1.5 1.5 0 0.1
2009-Apr-15 Wed 1.53 1.53 1.41 1.5 43,027 63,249 ### ### 0.1
2009-Apr-14 Tue 1.48 ### 1.48 ### 96.5 96.5 0.0
2009-Apr-09 Thu 1.4 1.4 1.4 1.4 63.2 63.2 ###
2009-Apr-08 Wed 1.4 1.44 1.4 1.4 79.6 79.6 ###
2009-Apr-07 Tue 1.49 1.49 1.49 1.49 77.1 77.1 ###
2009-Apr-06 Mon 1.42 1.42 1.42 1.42 0 ###
2009-Apr-03 Fri 1.42 1.42 1.42 1.42 67.3 67.3 ###
2009-Apr-02 Thu 1.28 ### 1.25 ### 13,482 8,426 86.3 86.3 0.0
2009-Apr-01 Wed 1.5 1.5 1.5 1.5 70.0 70.0 0.1
2009-Mar-31 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-30 Mon 1.5 1.5 1.5 1.5 0 0.1
2009-Mar-27 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2009-Mar-26 Thu 1.4 1.45 1.4 1.45 81.2 81.2 ###
2009-Mar-25 Wed 1.27 1.27 1.27 1.27 ### ### ###
2009-Mar-24 Tue 1.25 1.25 1.25 1.25 1,645 2,056 72.3 72.3 ###
2009-Mar-23 Mon 1.26 1.26 1.22 1.22 12.3 12.3 0.1
2009-Mar-20 Fri 1.29 ### 1.29 ### 10,950 ### 74.9 74.9 0.0
2009-Mar-19 Thu 1.25 1.25 1.25 1.25 ### ### ###
2009-Mar-18 Wed 1.21 1.21 1.21 1.21 0 ###
2009-Mar-17 Tue 1.21 1.21 ### 1.21 ### ### ###
2009-Mar-16 Mon 1.25 1.25 1.21 1.21 ### ### ###
2009-Mar-13 Fri 1.27 1.27 1.27 1.27 0 ###
2009-Mar-12 Thu 1.27 1.27 1.27 1.27 0 ###
2009-Mar-11 Wed 1.27 1.27 1.27 1.27 ### ### ###
2009-Mar-10 Tue ### 1.21 ### 1.21 11,721 ### 78.9 78.9 ###
2009-Mar-09 Mon 1.2 1.21 1.2 1.21 3,684 ### ### ### ###
2009-Mar-06 Fri 1.25 1.25 1.2 1.2 ### ### 0.1
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### 1.2 1.28 25.4 25.4 ###
2009-Mar-03 Tue 1.76 1.76 1.76 1.76 282 ### 74.5 74.5 0.1
2009-Mar-02 Mon 1.5 1.77 1.5 1.77 99.0 99.0 ###
2009-Feb-27 Fri ### ### 1.53 1.53 11.6 11.6 ###
2009-Feb-26 Thu 1.77 1.77 1.77 1.77 ### ### ###
2009-Feb-25 Wed 1.85 1.85 1.85 1.85 850 1,572 ### ### 0.1
2009-Feb-24 Tue 1.85 1.85 1.85 1.85 0 0.1
2009-Feb-23 Mon ### 1.85 1.5 1.85 ### ### 0.1
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### ### ### 4,081 0 85.5 85.5 0.0
2009-Feb-16 Mon 1.86 1.86 1.86 1.86 0 0.1
2009-Feb-13 Fri 1.86 1.86 1.86 1.86 0 0.1
2009-Feb-12 Thu ### ### 1.85 1.86 16.0 16.0 0.1
2009-Feb-11 Wed ### ### ### ### 14,479 0 3.6 3.6 0.0
2009-Feb-10 Tue 2.28 2.28 2.28 2.28 75.8 75.8 0.2
2009-Feb-09 Mon ### ### ### ### 72.0 72.0 0.0
2009-Feb-06 Fri ### ### 2 2 18.6 18.6 0.1
2009-Feb-05 Thu 2 2 2 2 0 0.1
2009-Feb-04 Wed 2 2 2 2 0 0.1
2009-Feb-03 Tue 2 2 2 2 525 1,050 ### ### 0.1
2009-Feb-02 Mon 2 2 2 2 3,075 6,150 72.2 72.2 0.1
2009-Jan-30 Fri 2 2 2 2 66.9 66.9 0.1
2009-Jan-29 Thu 2 2 2 2 ### ### 0.1
2009-Jan-28 Wed 1.85 1.85 1.75 1.75 10.3 10.3 0.1
2009-Jan-27 Tue 1.8 1.8 1.75 1.8 75.1 75.1 0.1
2009-Jan-23 Fri ### ### 1.8 1.8 15,029 13,526 ### ### 0.1
2009-Jan-22 Thu ### 1.88 ### 1.88 9,188 ### ### ### 0.1
2009-Jan-21 Wed 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-20 Tue 1.48 1.48 1.48 1.48 3,380 ### 83.8 83.8 0.1
2009-Jan-19 Mon 1.48 1.48 1.48 1.48 77.2 77.2 0.1
2009-Jan-16 Fri 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-15 Thu 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-14 Wed 1.48 1.48 1.48 1.48 0 0.1
2009-Jan-13 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2009-Jan-12 Mon ### 1.48 ### 1.48 ### ### 0.1
2009-Jan-09 Fri 1.75 1.75 1.75 1.75 0 0.1
2009-Jan-08 Thu 1.75 1.75 1.75 1.75 ### ### 0.1
2009-Jan-07 Wed ### ### ### ### 64.8 64.8 0.0
2009-Jan-06 Tue 1.5 1.55 1.5 1.55 ### ### ###
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri 1 1 1 1 0 ###
2008-Dec-31 Wed 1 1 1 1 0 ###
2008-Dec-30 Tue 1 1 1 1 61.2 61.2 ###
2008-Dec-29 Mon ### 1 ### 1 82.6 82.6 ###
2008-Dec-24 Wed 1 ### ### ### 88.6 88.6 0.0
2008-Dec-23 Tue 1 1 1 1 477 477 ### ### ###
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri 1 ### 1 ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 0 0.0
2008-Dec-15 Mon ### 1.2 ### ### 13,521 ### 0.9 0.9 0.0
2008-Dec-12 Fri 1.2 1.2 1.2 1.2 857 1,028 ### ### 0.1
2008-Dec-11 Thu ### 1.2 ### 1.2 5,643 3,385 94.6 94.6 0.1
2008-Dec-10 Wed 1.2 1.2 1.2 1.2 0 0.1
2008-Dec-09 Tue ### 1.2 ### 1.2 89.8 89.8 0.1
2008-Dec-08 Mon 1.4 1.4 ### ### ### ### 0.0
2008-Dec-05 Fri ### 1.5 ### 1.5 ### ### 0.1
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 1.51 ### 1.51 1.51 ### ### 0.1
2008-Dec-02 Tue 1.5 ### 1.5 1.5 75.9 75.9 0.1
2008-Dec-01 Mon ### 1.52 ### 1.52 57,344 43,581 99.6 99.6 0.1
2008-Nov-28 Fri ### 1 ### ### 72,670 ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### 76.6 76.6 0.0
2008-Nov-26 Wed 0.87 ### 0.85 ### 86.8 86.8 0.0
2008-Nov-25 Tue 0.87 0.87 0.84 0.87 10,025 8,571 68.8 68.8 0.1
2008-Nov-24 Mon ### ### 0.85 0.85 ### ### ###
2008-Nov-21 Fri ### ### 0.85 0.85 14.1 14.1 ###
2008-Nov-20 Thu ### ### 0.8 ### 12,850 5,140 77.9 77.9 0.0
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 0.89 ### 0.86 ### 88.5 88.5 0.0
2008-Nov-17 Mon ### ### 0.89 ### 18.6 18.6 0.0
2008-Nov-14 Fri ### ### 0.52 ### 377,970 98,272 92.6 92.6 0.0
2008-Nov-13 Thu 1.55 1.55 1.5 1.55 86,250 ### ### ### ###
2008-Nov-12 Wed 1.8 1.8 1.8 1.8 74.7 74.7 0.1
2008-Nov-11 Tue ### ### 2 2 9,322 9,322 44.9 44.9 0.1
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri 2.52 2.52 2.51 2.51 32.9 32.9 ###
2008-Nov-06 Thu ### ### ### ### 40.8 40.8 0.0
2008-Nov-05 Wed ### ### ### ### 172 0 66.3 66.3 0.0
2008-Nov-04 Tue 2.85 2.85 2.81 2.81 ### ### ###
2008-Nov-03 Mon ### ### ### ### 0 0.0
2008-Oct-31 Fri ### ### ### ### 63.1 63.1 0.0
2008-Oct-30 Thu 3.4 3.57 3.25 3.28 12,521 ### ### ### 0.2
2008-Oct-29 Wed 3.4 3.4 3.4 3.4 0 0.2
2008-Oct-28 Tue 3.4 3.4 3.4 3.4 580 1,972 78.3 78.3 0.2
2008-Oct-27 Mon 3.4 3.4 3.4 3.4 0 0.2
2008-Oct-24 Fri 3.45 3.45 3.4 3.4 47.7 47.7 0.2
2008-Oct-23 Thu 4 4 ### 4 ### ### 0.3
2008-Oct-22 Wed 4.2 4.2 4.2 4.2 78.9 78.9 ###
2008-Oct-21 Tue 3.55 ### ### 4 ### ### 0.3
2008-Oct-20 Mon 3.55 3.55 3.55 3.55 ### ### ###
2008-Oct-17 Fri ### ### 3.4 3.4 1,850 3,145 24.8 24.8 0.2
2008-Oct-16 Thu ### ### 3.76 3.76 16.9 16.9 0.3
2008-Oct-15 Wed 4.2 4.2 4.2 4.2 ### ### ###
2008-Oct-14 Tue ### 4.4 ### 4.2 7,648 16,825 ### ### ###
2008-Oct-13 Mon 3.72 3.72 3.72 3.72 0 0.3
2008-Oct-10 Fri 4 4 3.7 3.72 ### ### 0.3
2008-Oct-09 Thu ### ### ### ### 40.1 40.1 0.0
2008-Oct-08 Wed ### ### ### ### 2,170 0 ### ### 0.0
2008-Oct-07 Tue 4.2 4.45 ### 4.45 19,141 42,588 85.2 85.2 0.3
2008-Oct-06 Mon 4.8 4.8 4.5 4.5 ### ### ###
2008-Oct-03 Fri 5 5 5 5 ### ### 0.4
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 0 0.0
2008-Sep-29 Mon ### ### ### ### 0 0.0
2008-Sep-26 Fri ### ### ### ### 3,150 0 ### ### 0.0
2008-Sep-25 Thu 6.7 6.7 6.7 6.7 0 0.5
2008-Sep-24 Wed 6.7 6.7 6.7 6.7 13,183 88,326 ### ### 0.5
2008-Sep-23 Tue ### ### ### ### 2,250 0 ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri 6.5 ### 6.5 ### 2,250 ### 69.7 69.7 0.0
2008-Sep-18 Thu 6.7 6.7 6.7 6.7 7,050 ### ### ### 0.5
2008-Sep-17 Wed ### ### 6.7 6.7 ### ### 0.5
2008-Sep-16 Tue 7.2 7.2 7 ### 346 2,456 ### ### 0.0
2008-Sep-15 Mon 7.2 7.2 7.2 7.2 0 0.5
2008-Sep-12 Fri ### 7.2 ### 7.2 627 2,257 68.9 68.9 0.5
2008-Sep-11 Thu 6.5 6.5 6.5 6.5 80.7 80.7 0.5
2008-Sep-10 Wed 7.4 7.4 6.4 ### 6,143 42,386 ### ### 0.0
2008-Sep-09 Tue 7.2 7.21 7.2 7.21 124 ### 77.8 77.8 ###
2008-Sep-08 Mon ### ### ### ### 0 0.0
2008-Sep-05 Fri ### ### ### ### 0 0.0
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 945 0 75.5 75.5 0.0
2008-Sep-02 Tue ### 7.7 7.5 7.7 6,721 51,079 ### ### 0.6
2008-Sep-01 Mon 7.7 7.7 7.7 7.7 0 0.6
2008-Aug-29 Fri 8 8 7.7 7.7 ### ### 0.6
2008-Aug-28 Thu 8 8 8 8 68.0 68.0 ###
2008-Aug-27 Wed 7.86 8 7.86 8 4,277 ### ### ### ###
2008-Aug-26 Tue 7.75 7.75 7.75 7.75 65.4 65.4 ###
2008-Aug-25 Mon 7.75 7.75 ### ### 951 3,685 18.0 18.0 0.0
2008-Aug-22 Fri 8 8 8 8 0 ###
2008-Aug-21 Thu 8 8 8 8 76.0 76.0 ###
2008-Aug-20 Wed 8 8 8 8 348 2,784 65.1 65.1 ###
2008-Aug-19 Tue 8 8 8 8 652 ### ### ### ###
2008-Aug-18 Mon 8.75 8.75 8.75 8.75 70.5 70.5 0.6
2008-Aug-15 Fri 9 9 9 9 0 0.6
2008-Aug-14 Thu 9 9 9 9 ### ### 0.6
2008-Aug-13 Wed 8.79 9 8.79 9 ### ### 0.6
2008-Aug-12 Tue 8.79 8.79 8.79 8.79 73.8 73.8 0.6
2008-Aug-11 Mon 9 9 9 9 ### ### 0.6
2008-Aug-08 Fri 9 9 9 9 ### ### 0.6
2008-Aug-07 Thu 8.7 8.79 8.7 8.79 820 7,170 76.8 76.8 0.6
2008-Aug-06 Wed 8.7 8.79 8.7 8.7 5,349 46,777 ### ### ###
2008-Aug-05 Tue 9.4 9.4 ### ### 575 ### ### ### 0.0
2008-Aug-04 Mon 0 0 0 0 0 0.0
2008-Aug-01 Fri 9.45 9.45 9.21 9.21 ### ### 0.7
2008-Jul-31 Thu ### 9.4 9.25 9.25 27.1 27.1 ###
2008-Jul-30 Wed ### 9.4 ### 9.4 625 ### ### ### ###
2008-Jul-29 Tue 0 0 0 0 0 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### ### ### 9.4 8,922 0 ### ### ###
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 10.45 10.45 10.45 10.45 ### ### ###
2008-Jul-21 Mon 10.5 10.5 10.5 10.5 ### ### 0.8
2008-Jul-18 Fri 0 0 0 0 0 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed ### ### ### ### 20.9 20.9 0.0
2008-Jul-15 Tue 10.59 ### ### ### 27.3 27.3 0.0
2008-Jul-14 Mon 11.59 11.59 ### ### ### ### 0.0
2008-Jul-11 Fri 10.51 ### 10.51 ### 98.1 98.1 0.0
2008-Jul-10 Thu 8.8 9 8.8 9 ### ### 0.6
2008-Jul-09 Wed 8.5 ### 8.45 8.5 ### ### 0.6
2008-Jul-08 Tue 8.7 8.8 8.7 8.7 81.0 81.0 ###
2008-Jul-07 Mon ### 9.2 ### ### 34.3 34.3 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu 9.57 9.57 ### ### 2,842 ### 4.7 4.7 0.0
2008-Jul-02 Wed ### ### ### ### 850 0 71.7 71.7 0.0
2008-Jul-01 Tue ### ### ### ### 59 0 72.7 72.7 0.0
2008-Jun-30 Mon ### ### 9.7 9.7 14,729 ### 25.1 25.1 0.7
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu ### ### ### ### ### ### 0.0
2008-Jun-25 Wed 10.2 10.25 10.2 10.2 70.9 70.9 0.7
2008-Jun-24 Tue 10.4 10.4 ### ### ### ### 0.0
2008-Jun-23 Mon ### 10.7 ### 10.55 5,479 ### 91.0 91.0 ###
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu ### ### ### ### 21.6 21.6 0.0
2008-Jun-18 Wed ### ### ### ### 351 0 ### ### 0.0
2008-Jun-17 Tue 10.2 10.45 10.2 10.2 66.5 66.5 0.7
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-12 Thu ### ### 9.56 9.56 19.3 19.3 0.7
2008-Jun-11 Wed 9.86 ### 9.86 ### 82.2 82.2 0.0
2008-Jun-10 Tue ### ### 9.85 9.85 ### ### ###
2008-Jun-06 Fri 10.5 10.5 10.25 10.25 ### ### 0.7
2008-Jun-05 Thu ### ### ### ### 0 0.0
2008-Jun-04 Wed 10.7 10.7 10.55 ### 15,349 163,083 ### ### 0.0
2008-Jun-03 Tue 10.89 10.89 10.89 10.89 ### ### 0.8
2008-Jun-02 Mon 10.75 10.89 10.75 10.89 ### ### 0.8
2008-May-30 Fri ### ### 10.7 10.7 11,545 ### ### ### 0.8
2008-May-29 Thu ### ### 10.8 ### 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### 0 0.0
2008-May-27 Tue 11.4 11.4 ### ### 1,070 ### ### ### 0.0
2008-May-26 Mon 11.2 ### 11.2 ### 2,658 14,884 ### ### 0.0
2008-May-23 Fri 10.8 10.85 10.8 10.85 71.5 71.5 0.8
2008-May-22 Thu ### ### ### ### 8,550 0 11.6 11.6 0.0
2008-May-21 Wed 11.82 11.85 11.41 11.41 8,385 ### ### ### ###
2008-May-20 Tue 12.25 12.25 12.25 12.25 720 8,820 ### ### 0.9
2008-May-19 Mon 12.25 12.25 ### ### 20.6 20.6 0.0
2008-May-16 Fri ### ### ### ### ### ### 0.0
2008-May-15 Thu ### ### ### ### 65.0 65.0 0.0
2008-May-14 Wed 12.8 ### 12.8 ### 3,285 21,024 ### ### 0.0
2008-May-13 Tue ### ### ### 12.8 ### ### 0.9
2008-May-12 Mon ### ### 14.42 14.42 4,041 ### ### ### ###
2008-May-09 Fri ### ### ### ### 64.2 64.2 0.0
2008-May-08 Thu ### 14.7 ### ### 647 4,755 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 14.8 14.8 14.8 14.8 10,241 ### ### ### 1.1
2008-May-05 Mon ### ### ### ### 29.8 29.8 0.0
2008-May-02 Fri ### ### ### ### ### ### 0.0
2008-May-01 Thu ### ### 13.7 13.7 ### ### 1.0
2008-Apr-30 Wed 13.4 13.4 ### ### ### ### 0.0
2008-Apr-29 Tue ### ### 13.5 13.5 2,755 ### 13.5 13.5 1.0
2008-Apr-28 Mon 13.83 ### 13.83 ### 1,050 ### ### ### 0.0
2008-Apr-24 Thu 13.8 13.8 13.8 13.8 ### ### 1.0
2008-Apr-23 Wed 13.75 ### 13.75 13.76 66.5 66.5 1.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri 14.75 14.75 14.25 ### 5,579 ### 32.4 32.4 0.0
2008-Apr-17 Thu 14.7 14.75 14.7 14.7 5,250 ### ### ### ###
2008-Apr-16 Wed 13.55 13.55 13.55 13.55 ### ### 1.0
2008-Apr-15 Tue 13.5 13.5 13.5 13.5 65.5 65.5 1.0
2008-Apr-14 Mon 13.2 13.5 13.2 13.5 340 ### 87.2 87.2 1.0
2008-Apr-11 Fri ### ### 13.5 13.5 15.1 15.1 1.0
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed 13.8 ### 13.79 ### 3,177 ### 76.9 76.9 0.0
2008-Apr-08 Tue 13.8 13.8 13.8 13.8 ### ### 1.0
2008-Apr-07 Mon 13.55 13.55 13.55 13.55 1,840 ### 66.7 66.7 1.0
2008-Apr-04 Fri ### ### ### ### 9,771 0 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed 13.2 13.25 13.2 13.2 ### ### 0.9
2008-Apr-01 Tue 13.4 13.4 ### ### 22.9 22.9 0.0
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri 13.7 13.7 13.55 13.7 ### ### 1.0
2008-Mar-27 Thu ### ### ### ### 7,340 0 61.8 61.8 0.0
2008-Mar-26 Wed ### ### 12.87 12.87 3,320 ### 26.3 26.3 ###
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu 13.2 13.2 13.2 13.2 0 0.9
2008-Mar-19 Wed 13.2 ### 13.2 13.2 69.1 69.1 0.9
2008-Mar-18 Tue ### ### 12.7 ### 4,780 30,353 76.1 76.1 0.0
2008-Mar-17 Mon ### 13.45 12.85 13.45 4,171 54,848 ### ### ###
2008-Mar-14 Fri ### 13.5 ### 13.5 ### ### 1.0
2008-Mar-13 Thu 13.55 13.55 13.55 13.55 0 1.0
2008-Mar-12 Wed 13.55 13.55 13.55 13.55 0 1.0
2008-Mar-11 Tue ### 13.55 ### 13.55 5,150 ### 90.2 90.2 1.0
2008-Mar-10 Mon 13.4 13.7 13.4 13.7 ### ### 1.0
2008-Mar-07 Fri 13.75 ### 13.75 ### 2,079 ### 83.6 83.6 0.0
2008-Mar-06 Thu 13.5 ### 13.5 ### 8,443 ### 87.4 87.4 0.0
2008-Mar-05 Wed ### ### 13.45 ### 9,355 ### 39.3 39.3 0.0
2008-Mar-04 Tue ### ### 14.25 14.25 44.9 44.9 1.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### ### ### 0.0
2008-Feb-28 Thu 14.8 14.8 ### ### 30.0 30.0 0.0
2008-Feb-27 Wed ### 15.2 ### ### 4,248 32,284 ### ### 0.0
2008-Feb-26 Tue ### ### ### ### 12,450 0 90.2 90.2 0.0
2008-Feb-25 Mon 14.25 14.25 ### ### 31.4 31.4 0.0
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 15,853 0 69.5 69.5 0.0
2008-Feb-20 Wed 14.7 14.7 ### 14.45 30.2 30.2 1.0
2008-Feb-19 Tue 15.2 15.2 15.2 15.2 0 1.1
2008-Feb-18 Mon 15.2 15.2 15.2 15.2 0 1.1
2008-Feb-15 Fri 15.2 15.2 15.2 15.2 ### ### 1.1
2008-Feb-14 Thu ### 15.5 ### 15.5 6,141 ### ### ### 1.1
2008-Feb-13 Wed ### ### ### ### 87.2 87.2 0.0
2008-Feb-12 Tue ### ### 14.59 ### ### ### 0.0
2008-Feb-11 Mon ### ### ### ### 121 0 ### ### 0.0
2008-Feb-08 Fri 13.81 ### ### ### ### ### 0.0
2008-Feb-07 Thu 0 0 0 0 0 0.0
2008-Feb-06 Wed 14.25 ### 14.25 ### 75.4 75.4 0.0
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### 15.55 ### 15.55 1,828 ### 86.3 86.3 ###
2008-Feb-01 Fri 14.5 ### 14.5 ### 82.1 82.1 0.0
2008-Jan-31 Thu 14.2 14.2 14.2 14.2 67.6 67.6 1.0
2008-Jan-30 Wed ### ### ### ### 6,180 0 35.1 35.1 0.0
2008-Jan-29 Tue ### ### 14.59 ### 77.0 77.0 0.0
2008-Jan-25 Fri ### ### 14.52 14.52 2,888 ### ### ### 1.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 58.3 58.3 0.0
2008-Jan-22 Tue ### ### 12.75 ### 61,248 390,456 65.7 65.7 0.0
2008-Jan-21 Mon ### ### ### ### ### ### 0.0
2008-Jan-18 Fri 14.2 ### ### ### ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 22.2 22.2 0.0
2008-Jan-16 Wed 15.88 15.88 15.88 15.88 ### ### 1.1
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon ### ### ### ### 4,771 0 43.0 43.0 0.0
2008-Jan-11 Fri 16.4 16.4 ### ### 2,475 ### 37.0 37.0 0.0
2008-Jan-10 Thu ### ### 15.75 ### 875 ### ### ### 0.0
2008-Jan-09 Wed 16.7 16.7 ### 16.7 3,056 ### 73.4 73.4 1.2
2008-Jan-08 Tue ### 17.2 16.7 17.2 1,480 25,086 83.6 83.6 1.2
2008-Jan-07 Mon 17.2 17.75 17.2 17.75 550 ### ### ### 1.3
2008-Jan-04 Fri ### ### ### ### 71.6 71.6 0.0
2008-Jan-03 Thu 17.2 17.2 ### ### ### ### 0.0
2008-Jan-02 Wed 17.5 17.5 ### ### 2,850 ### ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 18.2 18.25 ### ### 8,040 ### 19.4 19.4 0.0
2007-Dec-21 Fri ### ### ### ### 5,220 0 ### ### 0.0
2007-Dec-20 Thu 17.4 17.4 17.4 17.4 ### ### 1.2
2007-Dec-19 Wed 16.8 16.8 16.8 16.8 ### ### 1.2
2007-Dec-18 Tue 16.7 17.2 16.7 17.2 87.0 87.0 1.2
2007-Dec-17 Mon ### 17.45 ### 17.45 4,080 ### 94.2 94.2 ###
2007-Dec-14 Fri ### 17.5 16.81 17.5 780 13,380 ### ### 1.3
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 17.85 17.85 17.8 17.83 10,250 ### 32.9 32.9 ###
2007-Dec-11 Tue ### ### ### ### 29.6 29.6 0.0
2007-Dec-10 Mon ### 18.25 ### 18.25 20,257 184,845 81.4 81.4 ###
2007-Dec-07 Fri ### ### ### ### 4,023 0 ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 250 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 33.4 33.4 0.0
2007-Dec-04 Tue ### ### ### ### 1,250 0 ### ### 0.0
2007-Dec-03 Mon 18.2 ### 18.2 ### 9,173 83,474 74.6 74.6 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu ### ### ### ### 3,577 0 ### ### 0.0
2007-Nov-28 Wed 17.5 ### 17.4 ### 5,351 46,553 ### ### 0.0
2007-Nov-27 Tue ### 17.5 ### 17.5 ### ### 1.3
2007-Nov-26 Mon ### ### 16.4 ### 33.2 33.2 0.0
2007-Nov-23 Fri ### ### 16.5 16.5 1,420 ### 32.3 32.3 1.2
2007-Nov-22 Thu ### ### ### ### 586 0 33.9 33.9 0.0
2007-Nov-21 Wed ### ### ### ### 3,044 0 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### 17.26 ### 17.26 79.9 79.9 1.2
2007-Nov-16 Fri 17.24 17.24 ### ### 1,922 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### 19,857 0 ### ### 0.0
2007-Nov-14 Wed 16.7 16.7 ### ### 15,123 126,277 ### ### 0.0
2007-Nov-13 Tue 16.83 ### ### ### ### ### 0.0
2007-Nov-12 Mon 17.2 17.25 16.85 16.85 ### ### ###
2007-Nov-09 Fri 17.5 17.5 ### 17.2 8,125 ### 21.8 21.8 1.2
2007-Nov-08 Thu 17.5 17.85 16.7 17.5 ### ### 1.3
2007-Nov-07 Wed ### 18.4 17.5 18.4 92.4 92.4 1.3
2007-Nov-06 Tue ### ### 16.25 16.41 72,840 591,825 67.5 67.5 1.2
2007-Nov-05 Mon 20.48 20.48 17.8 18.5 ### ### ###
2007-Nov-02 Fri 21 21 21 21 3,077 ### 61.3 61.3 1.5
2007-Nov-01 Thu 21.5 21.5 21.2 21.4 27.0 27.0 1.5
2007-Oct-31 Wed 21.4 21.8 21.4 21.8 5,880 ### ### ### 1.6
2007-Oct-30 Tue 21 21 21 21 ### ### 1.5
2007-Oct-29 Mon ### 21 ### 21 ### ### 1.5
2007-Oct-26 Fri 21.49 21.49 21.49 21.49 ### ### ###
2007-Oct-25 Thu 21.86 21.86 20.8 21.85 41.2 41.2 ###
2007-Oct-24 Wed 21.86 ### 21.5 ### ### ### 0.0
2007-Oct-23 Tue ### 21 ### 21 78.5 78.5 1.5
2007-Oct-22 Mon ### 21.8 21 21 7,450 ### 15.7 15.7 1.5
2007-Oct-19 Fri ### 21.86 ### 21.8 1,529 ### ### ### 1.6
2007-Oct-18 Thu 21.85 21.85 21.85 21.85 ### ### ###
2007-Oct-17 Wed 22 22 21.85 21.85 5,652 123,920 ### ### ###
2007-Oct-16 Tue ### 22.2 ### 22.2 9,086 100,854 ### ### 1.6
2007-Oct-15 Mon ### ### ### ### 75.2 75.2 0.0
2007-Oct-12 Fri 21.75 ### 21.75 ### 2,058 22,380 73.3 73.3 0.0
2007-Oct-11 Thu 21.5 22 21.5 21.75 ### ### ###
2007-Oct-10 Wed 20.51 ### 20.51 ### ### ### 0.0
2007-Oct-09 Tue ### 20.78 ### 20.75 ### ### 1.5
2007-Oct-08 Mon ### 21 20 ### 9,542 ### ### ### 0.0
2007-Oct-05 Fri 19.57 19.57 19.57 19.57 52 ### 62.8 62.8 1.4
2007-Oct-04 Thu 20 20 19.75 ### 38.0 38.0 0.0
2007-Oct-03 Wed ### ### ### ### 1,086 0 69.6 69.6 0.0
2007-Oct-02 Tue ### ### ### ### 70.9 70.9 0.0
2007-Oct-01 Mon 19.58 19.8 19.57 ### ### ### 0.0
2007-Sep-28 Fri 19.5 ### 19.5 19.57 4,256 ### 61.3 61.3 1.4
2007-Sep-27 Thu ### ### 19.2 19.5 ### ### 1.4
2007-Sep-26 Wed ### ### ### 19.79 3,189 0 ### ### ###
2007-Sep-25 Tue 20.2 20.2 ### ### 14,474 146,187 ### ### 0.0
2007-Sep-24 Mon 19.7 20.2 19.7 20.2 3,280 ### 81.7 81.7 1.4
2007-Sep-21 Fri 20.2 20.2 ### 20.2 2,148 ### 61.4 61.4 1.4
2007-Sep-20 Thu 20 20.44 20 20.2 18,026 364,485 ### ### 1.4
2007-Sep-19 Wed 19.52 ### 19.52 19.86 22,749 ### ### ### 1.4
2007-Sep-18 Tue ### ### ### ### 3 0 80.0 80.0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 18.81 ### 18.81 ### ### ### 0.0
2007-Sep-13 Thu 18.56 ### 18.56 ### ### ### 0.0
2007-Sep-12 Wed ### ### 18.5 18.5 ### ### ###
2007-Sep-11 Tue 19.2 19.2 18.5 ### ### ### 0.0
2007-Sep-10 Mon 19.75 19.75 19.7 19.7 32.9 32.9 1.4
2007-Sep-07 Fri 19.75 20.44 19.7 20 ### ### 1.4
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue 0 0 0 0 0 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 19.5 19.5 19.5 19.5 10,170 ### 54.5 54.5 1.4
2007-Aug-30 Thu ### 19.48 ### ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 76 0 60.0 60.0 0.0
2007-Aug-28 Tue 19.45 19.45 ### 19.4 1,220 ### 34.4 34.4 1.4
2007-Aug-27 Mon ### ### 19.5 19.5 2,150 ### 16.4 16.4 1.4
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu 18.49 ### 18.49 ### 59,250 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 74.9 74.9 0.0
2007-Aug-21 Tue ### ### ### 18.22 8,273 0 ### ### ###
2007-Aug-20 Mon 17.49 ### 17.48 ### ### ### 0.0
2007-Aug-17 Fri 16.5 17.49 16.5 17.49 15,241 259,020 87.4 87.4 ###
2007-Aug-16 Thu ### ### 16.45 16.5 37.9 37.9 1.2
2007-Aug-15 Wed ### ### ### 17.5 5,780 0 67.7 67.7 1.3
2007-Aug-14 Tue ### 18.5 17.8 18.5 ### ### ###
2007-Aug-13 Mon 18.51 18.51 17.5 ### 23.1 23.1 0.0
2007-Aug-10 Fri 18.53 18.53 18.5 18.5 42.1 42.1 ###
2007-Aug-09 Thu ### ### 18.5 ### 71.4 71.4 0.0
2007-Aug-08 Wed ### ### ### ### 1,076 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 68.3 68.3 0.0
2007-Aug-06 Mon ### ### ### ### 6,150 0 ### ### 0.0
2007-Aug-03 Fri ### ### 19.25 19.4 14,884 143,258 ### ### 1.4
2007-Aug-02 Thu 19.4 19.4 ### ### ### ### 0.0
2007-Aug-01 Wed 19.49 19.5 ### 19.5 ### ### 1.4
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon 18.49 ### 18.49 ### 16,384 151,470 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 37.2 37.2 0.0
2007-Jul-26 Thu 19.25 19.5 19.25 19.48 34,774 673,746 ### ### ###
2007-Jul-25 Wed ### ### ### ### ### ### 0.0
2007-Jul-24 Tue 20.47 20.47 20.2 20.2 740 15,047 21.8 21.8 1.4
2007-Jul-23 Mon 0 0 0 0 0 0.0
2007-Jul-20 Fri ### 20.8 20.5 20.5 ### ### 1.5
2007-Jul-19 Thu 21.27 21.27 20.4 ### ### ### 0.0
2007-Jul-18 Wed 21.5 21.5 ### ### 32.2 32.2 0.0
2007-Jul-17 Tue 21.79 21.79 21.7 21.79 67.9 67.9 ###
2007-Jul-16 Mon 21.85 22 21.85 22 12,488 ### ### ### ###
2007-Jul-13 Fri ### 22 ### ### 76.1 76.1 0.0
2007-Jul-12 Thu 21.4 21.7 21.4 21.7 76.0 76.0 1.6
2007-Jul-11 Wed 21.2 21.2 21 21 ### ### 1.5
2007-Jul-10 Tue ### ### ### 21.26 79.4 79.4 1.5
2007-Jul-09 Mon 20.53 ### 20.53 21 20,659 ### ### ### 1.5
2007-Jul-06 Fri 19.55 20 19.55 20 31,340 619,748 85.1 85.1 1.4
2007-Jul-05 Thu ### ### ### ### 15,283 0 62.1 62.1 0.0
2007-Jul-04 Wed ### ### 18.89 ### ### ### 0.0
2007-Jul-03 Tue 18.5 ### 18.5 18.5 ### ### ###
2007-Jul-02 Mon ### ### 18.5 18.5 ### ### ###
2007-Jun-29 Fri ### ### ### ### 34.9 34.9 0.0
2007-Jun-28 Thu 18.5 ### 18.5 ### 2,820 26,085 65.1 65.1 0.0
2007-Jun-27 Wed 18.8 18.8 18.4 18.4 ### ### 1.3
2007-Jun-26 Tue 18.8 ### 18.8 ### 987 9,277 ### ### 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri 18.8 18.8 18.8 18.8 63.7 63.7 1.3
2007-Jun-21 Thu 18.5 18.74 18.5 18.72 ### ### 1.3
2007-Jun-20 Wed ### ### ### ### 3,585 0 31.7 31.7 0.0
2007-Jun-19 Tue ### ### ### 19.7 ### ### 1.4
2007-Jun-18 Mon 19.55 ### 19.55 ### ### ### 0.0
2007-Jun-15 Fri 18.85 19.2 18.85 19.2 81.0 81.0 ###
2007-Jun-14 Thu ### ### ### ### 2,647 0 66.9 66.9 0.0
2007-Jun-13 Wed ### 18.4 ### ### 77.4 77.4 0.0
2007-Jun-12 Tue 17.7 18.21 17.51 17.74 71.0 71.0 1.3
2007-Jun-08 Fri 18.23 18.23 ### ### 12,540 ### 24.6 24.6 0.0
2007-Jun-07 Thu 18.49 18.49 ### 18.49 6,488 59,981 ### ### ###
2007-Jun-06 Wed 18.49 18.49 18.49 18.49 304,085 ### 68.1 68.1 ###
2007-Jun-05 Tue 18.2 18.4 18.2 18.4 8,652 ### 77.4 77.4 1.3
2007-Jun-04 Mon 17.85 18.2 17.85 18.2 8,520 153,573 ### ### ###
2007-Jun-01 Fri 17.76 17.76 17.76 17.76 62.7 62.7 1.3
2007-May-31 Thu 17.55 17.76 17.5 17.76 ### ### 1.3
2007-May-30 Wed ### 17.25 ### 17.25 9,340 80,557 ### ### 1.2
2007-May-29 Tue 17.5 17.5 ### 17.4 23,889 209,028 30.0 30.0 1.2
2007-May-28 Mon 17.28 17.28 17.28 17.28 ### ### 1.2
2007-May-25 Fri 17.4 17.4 17.21 17.28 ### ### 1.2
2007-May-24 Thu 17.7 17.73 ### ### 5,243 46,479 37.9 37.9 0.0
2007-May-23 Wed 17.7 17.8 17.7 17.8 2,572 45,653 69.8 69.8 ###
2007-May-22 Tue 17.71 ### 17.45 17.7 14,670 ### ### ### 1.3
2007-May-21 Mon 17.5 17.8 17.5 17.8 11,828 ### ### ### ###
2007-May-18 Fri ### 17.5 ### 17.5 79.1 79.1 1.3
2007-May-17 Thu 17.5 17.5 ### 17.5 65.4 65.4 1.3
2007-May-16 Wed 17.5 ### 17.5 17.51 ### ### ###
2007-May-15 Tue 17.7 17.7 17.5 17.5 ### ### 1.3
2007-May-14 Mon 17.5 ### 17.4 17.54 11,351 98,753 ### ### 1.3
2007-May-11 Fri 18.44 18.44 17.72 ### 7,155 ### 11.3 11.3 0.0
2007-May-10 Thu ### 18.5 ### 18.5 1,285 11,886 ### ### ###
2007-May-09 Wed ### ### ### ### 35.3 35.3 0.0
2007-May-08 Tue 18.7 18.7 18.56 18.7 8,970 ### 71.5 71.5 1.3
2007-May-07 Mon 18.7 ### ### ### 7,780 0 79.7 79.7 0.0
2007-May-04 Fri 18.4 18.5 18.4 18.5 65.7 65.7 ###
2007-May-03 Thu 17.2 ### 17.2 ### 3,485 29,971 91.9 91.9 0.0
2007-May-02 Wed ### ### ### ### 73.8 73.8 0.0
2007-May-01 Tue 18.5 18.5 ### ### ### ### 0.0
2007-Apr-30 Mon ### 18.8 18.51 18.55 34.0 34.0 1.3
2007-Apr-27 Fri 18.51 18.8 18.5 18.8 82.0 82.0 1.3
2007-Apr-26 Thu ### ### ### ### 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 81.7 81.7 0.0
2007-Apr-23 Mon ### 18.85 ### 18.85 80.1 80.1 ###
2007-Apr-20 Fri 18.7 18.7 18.4 18.4 5,325 98,778 20.0 20.0 1.3
2007-Apr-19 Thu 19.24 19.24 18.7 18.7 1,453 ### ### ### 1.3
2007-Apr-18 Wed 18.5 ### 18.5 ### 6,070 56,147 ### ### 0.0
2007-Apr-17 Tue 18.5 18.7 18.5 18.5 29,185 542,841 ### ### ###
2007-Apr-16 Mon ### 18.5 ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 18.5 ### 18.4 18.46 10,523 ### ### ### 1.3
2007-Apr-12 Thu ### 18.5 ### 18.5 ### ### ###
2007-Apr-11 Wed ### ### 17.8 ### 43,859 390,345 70.3 70.3 0.0
2007-Apr-10 Tue ### 18.4 ### ### 17,572 ### ### ### 0.0
2007-Apr-05 Thu ### 17.5 17.2 17.2 28.2 28.2 1.2
2007-Apr-04 Wed ### ### ### 17.25 75.8 75.8 1.2
2007-Apr-03 Tue 17.25 17.25 ### ### ### ### 0.0
2007-Apr-02 Mon 17.2 17.25 ### ### ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 8,050 0 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 62.7 62.7 0.0
2007-Mar-28 Wed ### 17.4 ### ### 71.1 71.1 0.0
2007-Mar-27 Tue 17.2 17.28 17.2 17.22 25,423 ### ### ### 1.2
2007-Mar-26 Mon 16.71 ### 16.71 ### 23,857 199,325 ### ### 0.0
2007-Mar-23 Fri 16.43 16.43 16.43 16.43 420 ### ### ### ###
2007-Mar-22 Thu 16.7 16.7 16.4 16.4 19.3 19.3 ###
2007-Mar-21 Wed ### ### ### ### 7,257 0 ### ### 0.0
2007-Mar-20 Tue 16.5 16.75 16.5 ### 10,286 ### ### ### 0.0
2007-Mar-19 Mon ### ### 16.5 ### ### ### 0.0
2007-Mar-16 Fri 16.7 ### 16.7 ### ### ### 0.0
2007-Mar-15 Thu 16.5 16.5 ### ### ### ### 0.0
2007-Mar-14 Wed 16.5 16.5 ### ### 4,959 ### ### ### 0.0
2007-Mar-13 Tue ### ### ### ### ### ### 0.0
2007-Mar-12 Mon 16.5 ### 16.5 16.8 80.0 80.0 1.2
2007-Mar-09 Fri ### ### ### ### 23,887 0 74.4 74.4 0.0
2007-Mar-08 Thu ### ### 15.8 15.81 35,550 280,845 ### ### ###
2007-Mar-07 Wed 14.7 ### 14.7 ### ### ### 0.0
2007-Mar-06 Tue ### 14.5 ### 14.5 81.1 81.1 1.0
2007-Mar-05 Mon 14.51 14.51 14.5 14.5 64.4 64.4 1.0
2007-Mar-02 Fri ### 15.2 ### ### ### ### 0.0
2007-Mar-01 Thu ### 15.2 ### ### ### ### 0.0
2007-Feb-28 Wed ### 15.2 ### ### 36,927 280,645 59.0 59.0 0.0
2007-Feb-27 Tue ### 16.2 ### ### 93,827 ### ### ### 0.0
2007-Feb-26 Mon 15.51 15.83 15.4 15.53 ### ### ###
2007-Feb-23 Fri 14.8 ### 14.8 ### 82,249 608,642 75.0 75.0 0.0
2007-Feb-22 Thu 14.52 14.52 14.51 14.52 103,250 1,498,673 66.1 66.1 1.0
2007-Feb-21 Wed 14.73 14.86 ### 14.72 98,442 731,424 43.7 43.7 ###
2007-Feb-20 Tue 14.81 14.81 14.5 14.56 ### ### ###
2007-Feb-19 Mon ### ### 14.7 14.82 84,229 619,083 27.2 27.2 1.1
2007-Feb-16 Fri ### 14.79 ### 14.72 173,740 ### ### ### ###
2007-Feb-15 Thu 13.82 ### 13.8 13.85 69.8 69.8 ###
2007-Feb-14 Wed 12.8 ### 12.8 ### 42,248 270,387 78.6 78.6 0.0
2007-Feb-13 Tue 12.8 12.8 ### ### 7,120 ### 24.8 24.8 0.0
2007-Feb-12 Mon 12.56 12.83 12.56 12.8 58,840 746,973 84.8 84.8 0.9
2007-Feb-09 Fri 12.5 12.55 12.5 12.52 ### ### 0.9
2007-Feb-08 Thu ### ### 12.57 ### 22,320 140,281 66.4 66.4 0.0
2007-Feb-07 Wed 12.5 12.5 12.4 12.5 7,585 ### 71.3 71.3 0.9
2007-Feb-06 Tue ### ### 12.7 12.7 6,170 39,179 24.0 24.0 0.9
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 12.75 ### 12.75 12.84 ### ### 0.9
2007-Feb-01 Thu ### ### ### ### 7,875 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 18.5 18.5 0.0
2007-Jan-30 Tue 13.5 13.5 ### ### ### ### 0.0
2007-Jan-29 Mon ### ### 13.5 13.5 5,483 ### 32.1 32.1 1.0
2007-Jan-25 Thu 13.41 ### 13.41 ### ### ### 0.0
2007-Jan-24 Wed 12.8 12.8 12.8 12.8 ### ### 0.9
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 1.26 1.26 1.25 1.255 150,989 ### ### ### ###
2007-Jan-19 Fri 1.25 1.25 ### 1.24 227,922 142,451 24.8 24.8 0.1
2007-Jan-18 Thu 1.25 1.26 1.25 1.25 174,443 218,925 68.4 68.4 ###
2007-Jan-17 Wed 1.27 1.27 1.245 ### 289,382 ### ### ### 0.0
2007-Jan-16 Tue ### ### 1.275 1.28 594,347 ### 19.7 19.7 ###
2007-Jan-15 Mon ### ### 1.29 ### ### ### 0.0
2007-Jan-12 Fri ### ### 1.28 ### 495,641 ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 25.1 25.1 0.0
2007-Jan-10 Wed 1.25 ### ### 1.28 89.3 89.3 ###
2007-Jan-09 Tue ### 1.21 ### ### 345,458 ### 26.1 26.1 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### 1.145 ### 128,772 73,721 76.1 76.1 0.0
2007-Jan-04 Thu 1.2 1.2 ### ### ### ### 0.0
2007-Jan-03 Wed 1.28 1.28 1.25 1.25 ### ### ###
2007-Jan-02 Tue ### ### 1.27 1.29 56,825 36,083 ### ### 0.1
2006-Dec-29 Fri 1.28 ### 1.28 ### ### ### 0.0
2006-Dec-28 Thu 1.24 ### ### 1.285 87,942 0 88.7 88.7 ###
2006-Dec-27 Wed 1.24 1.24 ### ### 21.8 21.8 0.0
2006-Dec-22 Fri 1.245 1.245 ### ### 316,377 196,944 ### ### 0.0
2006-Dec-21 Thu 1.28 ### 1.28 1.29 190,980 122,227 ### ### 0.1
2006-Dec-20 Wed 1.29 1.29 1.27 1.28 25.1 25.1 ###
2006-Dec-19 Tue 1.27 ### 1.27 ### ### ### 0.0
2006-Dec-18 Mon ### ### ### ### 5.3 5.3 0.0
2006-Dec-15 Fri 1.325 ### 1.325 ### 125,647 83,241 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 176,185 0 ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 131,487 0 79.4 79.4 0.0
2006-Dec-11 Mon ### 1.325 ### ### 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 25.1 25.1 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### 25.2 25.2 0.0
2006-Dec-04 Mon ### ### ### ### 149,748 0 22.2 22.2 0.0
2006-Dec-01 Fri ### 1.355 ### ### 77.0 77.0 0.0
2006-Nov-30 Thu 1.325 ### 1.325 ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### 1.345 ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### 1.355 413,576 0 ### ### ###
2006-Nov-24 Fri ### ### ### ### 82.1 82.1 0.0
2006-Nov-23 Thu ### ### ### ### 18.0 18.0 0.0
2006-Nov-22 Wed 1.27 ### 1.27 ### 107,177 68,057 90.1 90.1 0.0
2006-Nov-21 Tue 1.245 1.29 1.245 1.27 82.5 82.5 ###
2006-Nov-20 Mon 1.21 1.245 1.21 1.22 81.4 81.4 0.1
2006-Nov-17 Fri 1.2 1.27 1.2 ### 68.0 68.0 0.0
2006-Nov-16 Thu 1.24 1.25 1.2 ### 286,783 ### ### ### 0.0
2006-Nov-15 Wed 1.28 1.28 1.25 1.25 15.9 15.9 ###
2006-Nov-14 Tue 1.29 ### 1.27 ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri ### 1.48 ### 1.48 97.8 97.8 0.1
2006-Nov-09 Thu ### ### ### ### 330,958 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 214,183 0 79.7 79.7 0.0
2006-Nov-07 Tue ### ### ### ### ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 27.7 27.7 0.0
2006-Nov-02 Thu 1.325 1.325 1.26 ### 955,881 1,235,476 19.7 19.7 0.0
2006-Nov-01 Wed 1.28 ### 1.28 ### 324,056 ### 91.8 91.8 0.0
2006-Oct-31 Tue 1.255 1.29 1.25 1.28 83.1 83.1 ###
2006-Oct-30 Mon 1.25 1.255 ### 1.255 100,672 63,171 66.5 66.5 ###
2006-Oct-27 Fri ### ### 1.25 1.25 255,884 159,927 23.8 23.8 ###
2006-Oct-26 Thu 1.22 ### 1.22 1.29 94.1 94.1 0.1
2006-Oct-25 Wed 1.2 ### 1.2 1.21 138,750 83,250 ### ### ###
2006-Oct-24 Tue ### 1.21 1.175 1.2 ### ### 0.1
2006-Oct-23 Mon ### 1.2 ### 1.2 90,757 54,454 ### ### 0.1
2006-Oct-20 Fri ### 1.2 ### 1.2 ### ### 0.1
2006-Oct-19 Thu 1.155 ### 1.125 ### 320,587 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### 1.155 26.2 26.2 0.1
2006-Oct-17 Tue ### ### ### ### 211,142 0 78.2 78.2 0.0
2006-Oct-16 Mon 1.155 ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 74.9 74.9 0.0
2006-Oct-12 Thu ### ### ### ### 175,252 0 78.9 78.9 0.0
2006-Oct-11 Wed ### ### ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 88.3 88.3 0.0
2006-Oct-06 Fri 1 1 1 1 64.5 64.5 ###
2006-Oct-05 Thu 1 1 1 1 63.5 63.5 ###
2006-Oct-04 Wed ### ### ### ### 85,741 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 69.1 69.1 0.0
2006-Sep-29 Fri ### ### ### ### 27,274 0 69.8 69.8 0.0
2006-Sep-28 Thu ### ### ### ### 8.6 8.6 0.0
2006-Sep-27 Wed 1 1.055 1 1.055 77,644 79,779 94.1 94.1 0.1
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### 0.985 ### ### 32,687 ### ### ### 0.0
2006-Sep-22 Fri ### 0.985 ### 0.985 ### ### ###
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### 1 ### 1 ### ### ###
2006-Sep-19 Tue ### ### ### ### 129,546 0 83.6 83.6 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri ### ### ### ### 13.3 13.3 0.0
2006-Sep-14 Thu ### ### ### ### 78.0 78.0 0.0
2006-Sep-13 Wed ### 1 ### ### 152,725 ### ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 402,122 0 12.8 12.8 0.0
2006-Sep-11 Mon ### ### ### ### 120,650 0 86.0 86.0 0.0
2006-Sep-08 Fri 1.075 1.075 ### ### 23.1 23.1 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed ### ### ### ### 171,744 0 ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 275,740 0 67.6 67.6 0.0
2006-Sep-01 Fri 1.055 ### 1.055 ### 411,258 ### ### ### 0.0
2006-Aug-31 Thu ### ### ### ### 130,342 0 ### ### 0.0
2006-Aug-30 Wed ### ### 1.055 1.055 ### ### 0.1
2006-Aug-29 Tue ### 1.085 1.075 ### 345,820 373,485 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri 1.075 1.075 1.055 1.055 278,477 296,578 13.0 13.0 0.1
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 1.075 ### ### ### 69.4 69.4 0.0
2006-Aug-22 Tue ### ### 1.075 1.075 594,520 319,554 ### ### ###
2006-Aug-21 Mon ### ### 1.075 1.075 ### ### ###
2006-Aug-18 Fri ### ### ### ### 280,653 0 ### ### 0.0
2006-Aug-17 Thu 1.075 ### 1.075 ### 589,672 316,948 66.1 66.1 0.0
2006-Aug-16 Wed ### 1.075 ### 1.075 95.2 95.2 ###
2006-Aug-15 Tue ### ### 1 ### ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 212,580 0 11.2 11.2 0.0
2006-Aug-11 Fri ### ### ### ### 17.1 17.1 0.0
2006-Aug-10 Thu ### ### ### ### 98,170 0 68.7 68.7 0.0
2006-Aug-09 Wed ### ### ### ### 22.1 22.1 0.0
2006-Aug-08 Tue 0.985 1 ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 90.6 90.6 0.0
2006-Aug-04 Fri 0.955 ### ### ### 84,786 0 80.6 80.6 0.0
2006-Aug-03 Thu 0.945 ### ### 0.955 90,651 0 77.9 77.9 0.1
2006-Aug-02 Wed 0.945 ### 0.945 0.945 ### ### 0.1
2006-Aug-01 Tue 0.925 0.945 0.925 0.925 28,778 ### ### ### ###
2006-Jul-31 Mon 0.945 0.945 0.925 0.925 143,925 ### 16.1 16.1 ###
2006-Jul-28 Fri ### 0.945 ### 0.945 ### ### 0.1
2006-Jul-27 Thu 0.885 0.89 0.87 0.89 49,724 43,757 62.9 62.9 ###
2006-Jul-26 Wed 0.88 ### 0.88 ### ### ### 0.0
2006-Jul-25 Tue 0.855 0.88 0.855 0.86 ### ### ###
2006-Jul-24 Mon 0.89 0.89 0.885 0.89 75.8 75.8 ###
2006-Jul-21 Fri 0.885 0.89 0.885 0.89 3,022 2,682 76.2 76.2 ###
2006-Jul-20 Thu ### ### 0.89 0.89 25.3 25.3 ###
2006-Jul-19 Wed ### ### ### ### 6,780 0 75.6 75.6 0.0
2006-Jul-18 Tue 0.875 ### 0.875 ### 87.6 87.6 0.0
2006-Jul-17 Mon 0.89 0.89 0.875 0.875 157,450 138,949 25.1 25.1 0.1
2006-Jul-14 Fri 0.875 0.89 0.875 0.89 109,226 ### 86.9 86.9 ###
2006-Jul-13 Thu 0.885 0.89 0.875 0.88 40,350 ### ### ### 0.1
2006-Jul-12 Wed ### ### 0.87 0.885 48,220 20,975 24.4 24.4 ###
2006-Jul-11 Tue ### ### 0.87 0.87 11.8 11.8 0.1
2006-Jul-10 Mon ### ### 0.87 ### 21.4 21.4 0.0
2006-Jul-07 Fri ### ### 0.86 ### 93,282 ### 4.1 4.1 0.0
2006-Jul-06 Thu ### ### 0.86 ### 60.9 60.9 0.0
2006-Jul-05 Wed ### ### ### ### 143,026 0 ### ### 0.0
2006-Jul-04 Tue ### ### ### ### 85,743 0 13.0 13.0 0.0
2006-Jul-03 Mon ### ### ### ### 147,326 0 ### ### 0.0
2006-Jun-30 Fri ### ### 0.885 0.89 ### ### ###
2006-Jun-28 Wed 0.855 0.855 0.855 0.855 6,454 ### ### ### ###
2006-Jun-27 Tue 0.855 ### 0.855 0.855 ### ### ###
2006-Jun-26 Mon 0.85 0.875 0.85 0.875 27,370 ### ### ### 0.1
2006-Jun-23 Fri 0.85 0.855 0.84 0.855 77.0 77.0 ###
2006-Jun-22 Thu 0.85 0.85 0.84 0.85 79,544 ### 63.6 63.6 ###
2006-Jun-21 Wed 0.85 0.885 0.825 0.85 95,456 ### 70.7 70.7 ###
2006-Jun-20 Tue 0.85 ### 0.85 0.855 58,528 24,874 79.4 79.4 ###
2006-Jun-19 Mon 0.88 0.88 0.85 0.85 ### ### ###
2006-Jun-16 Fri 0.855 0.89 0.85 0.885 83.7 83.7 ###
2006-Jun-15 Thu ### 0.855 ### 0.85 ### ### ###
2006-Jun-14 Wed 0.81 0.82 0.785 0.81 ### ### 0.1
2006-Jun-13 Tue 0.875 0.88 0.82 0.82 ### ### 0.1
2006-Jun-09 Fri ### ### ### ### 13.8 13.8 0.0
2006-Jun-08 Thu ### ### ### ### 134,370 0 23.6 23.6 0.0
2006-Jun-07 Wed 0.945 ### ### ### 207,542 0 ### ### 0.0
2006-Jun-06 Tue ### ### ### 0.945 84.1 84.1 0.1
2006-Jun-05 Mon ### 0.975 ### 0.975 72.6 72.6 ###
2006-Jun-02 Fri ### ### 0.925 ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 68.1 68.1 0.0
2006-May-31 Wed 0.955 0.955 ### ### 115,221 ### 31.1 31.1 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### ### ### ### 149,454 0 4.8 4.8 0.0
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu 1 1 ### 0.955 8.3 8.3 0.1
2006-May-24 Wed ### ### ### ### ### ### 0.0
2006-May-23 Tue 0.87 ### 0.87 0.875 77.1 77.1 0.1
2006-May-22 Mon ### ### 0.85 0.885 608,480 ### 22.7 22.7 ###
2006-May-19 Fri 0.985 ### ### ### ### ### 0.0
2006-May-18 Thu ### 1 ### 0.985 ### ### ###
2006-May-17 Wed ### ### ### ### 663,853 0 98.5 98.5 0.0
2006-May-16 Tue ### ### ### ### ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### 1.23 ### 1.175 86.7 86.7 ###
2006-May-11 Thu ### 1.125 ### ### 394,180 221,726 93.4 93.4 0.0
2006-May-10 Wed 1 ### 1 ### 579,573 289,786 93.4 93.4 0.0
2006-May-09 Tue ### ### ### ### 179,371 0 ### ### 0.0
2006-May-08 Mon ### ### ### 0.975 68.7 68.7 ###
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu 1 1 ### ### 13.6 13.6 0.0
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### 0.985 ### 0.985 ### ### ###
2006-May-01 Mon 0.975 0.985 ### ### ### ### 0.0
2006-Apr-28 Fri ### ### ### ### 122,252 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 266,123 0 30.3 30.3 0.0
2006-Apr-26 Wed 0.985 ### ### ### 21.2 21.2 0.0
2006-Apr-24 Mon 1 ### 1 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 220,429 0 ### ### 0.0
2006-Apr-19 Wed ### 1.075 ### 1.075 86.0 86.0 ###
2006-Apr-18 Tue ### ### ### ### 267,321 0 64.5 64.5 0.0
2006-Apr-13 Thu ### ### ### 1.025 272,426 0 75.2 75.2 ###
2006-Apr-11 Tue 1 ### ### ### ### ### 0.0
2006-Apr-10 Mon ### 1 0.945 1 705,075 685,685 94.7 94.7 ###
2006-Apr-07 Fri ### ### ### 0.925 30.5 30.5 ###
2006-Apr-06 Thu ### ### 0.89 ### 442,670 196,988 ### ### 0.0
2006-Apr-05 Wed 0.87 ### 0.87 ### 87.3 87.3 0.0
2006-Apr-04 Tue 0.87 0.885 0.825 0.83 8.8 8.8 ###
2006-Apr-03 Mon 0.88 0.885 0.87 0.87 153,970 ### ### ### 0.1
2006-Mar-31 Fri 0.88 0.885 0.87 0.87 53,750 ### ### ### 0.1
2006-Mar-30 Thu 0.88 0.885 0.87 0.87 ### ### 0.1
2006-Mar-29 Wed 0.88 0.88 0.875 0.88 77,985 ### ### ### 0.1
2006-Mar-28 Tue 0.84 0.87 0.84 0.87 279,122 238,649 ### ### 0.1
2006-Mar-27 Mon 0.825 0.825 0.82 0.825 ### ### 0.1
2006-Mar-24 Fri 0.825 0.825 0.8 0.81 16.5 16.5 0.1
2006-Mar-23 Thu ### ### 0.82 0.825 ### ### 0.1
2006-Mar-22 Wed 0.83 0.84 0.83 0.84 ### ### ###
2006-Mar-21 Tue 0.8 0.84 0.8 0.83 214,580 175,955 91.8 91.8 ###
2006-Mar-20 Mon ### 0.81 ### 0.81 67,372 27,285 83.8 83.8 0.1
2006-Mar-17 Fri 0.77 0.79 0.77 0.79 170,926 133,322 ### ### ###
2006-Mar-16 Thu 0.77 0.78 0.75 0.77 330,277 ### ### ### 0.1
2006-Mar-15 Wed 0.78 0.78 0.77 0.77 ### ### 0.1
2006-Mar-14 Tue ### 0.79 ### 0.78 77,422 30,581 84.6 84.6 0.1
2006-Mar-13 Mon 0.785 0.8 0.785 0.79 114,781 ### ### ### ###
2006-Mar-10 Fri 0.8 0.8 ### ### 39,356 15,742 ### ### 0.0
2006-Mar-09 Thu ### 0.81 0.79 0.79 24.7 24.7 ###
2006-Mar-08 Wed 0.81 0.81 0.78 0.78 61,750 ### ### ### 0.1
2006-Mar-07 Tue ### 0.82 ### 0.82 84.3 84.3 0.1
2006-Mar-06 Mon ### 0.82 0.81 0.81 ### ### 0.1
2006-Mar-03 Fri 0.82 0.82 ### ### 25,750 10,557 26.2 26.2 0.0
2006-Mar-02 Thu ### 0.82 ### 0.82 ### ### 0.1
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue 0.81 0.81 0.8 0.8 21.1 21.1 0.1
2006-Feb-27 Mon 0.85 0.85 0.82 0.82 ### ### 0.1
2006-Feb-24 Fri 0.84 0.85 0.81 0.85 86,450 71,753 ### ### ###
2006-Feb-23 Thu 0.82 0.85 0.82 0.85 ### ### ###
2006-Feb-22 Wed 0.8 0.81 0.78 0.81 ### ### 0.1
2006-Feb-21 Tue 0.8 0.82 0.8 0.8 63.7 63.7 0.1
2006-Feb-20 Mon 0.79 0.8 0.79 0.79 ### ### ###
2006-Feb-17 Fri 0.78 0.79 0.775 0.775 30.3 30.3 0.1
2006-Feb-16 Thu 0.8 0.82 0.775 0.775 13.8 13.8 0.1
2006-Feb-15 Wed 0.8 ### 0.78 0.79 26.5 26.5 ###
2006-Feb-14 Tue 0.84 0.84 0.8 ### 248,756 203,979 7.9 7.9 0.0
2006-Feb-13 Mon ### ### 0.84 0.84 15.3 15.3 ###
2006-Feb-10 Fri 0.88 0.89 0.87 0.88 132,070 116,221 ### ### 0.1
2006-Feb-09 Thu 0.83 ### 0.83 ### ### ### 0.0
2006-Feb-08 Wed ### 0.82 0.75 0.8 26.1 26.1 0.1
2006-Feb-07 Tue 0.85 0.85 0.82 0.83 ### ### ###
2006-Feb-06 Mon 0.83 0.89 0.83 0.86 283,052 243,424 90.2 90.2 ###
2006-Feb-03 Fri ### 0.84 0.83 0.84 ### ### ###
2006-Feb-02 Thu 0.84 0.84 0.825 0.825 23.5 23.5 0.1
2006-Feb-01 Wed 0.75 0.85 0.75 0.82 513,424 ### ### ### 0.1
2006-Jan-31 Tue 0.73 ### 0.73 0.75 658,254 ### ### ### ###
2006-Jan-30 Mon 0.725 0.725 0.725 0.725 71.4 71.4 ###
2006-Jan-27 Fri 0.725 0.725 0.71 0.71 102,850 ### 16.0 16.0 ###
2006-Jan-25 Wed 0.725 0.725 0.725 0.725 119,140 86,376 ### ### ###
2006-Jan-24 Tue 0.7 0.72 0.7 0.72 89.7 89.7 ###
2006-Jan-23 Mon 0.7 0.7 ### 0.7 ### ### ###
2006-Jan-20 Fri ### 0.72 ### 0.72 ### ### ###
2006-Jan-19 Thu ### ### 0.71 ### ### ### 0.0
2006-Jan-18 Wed 0.73 0.75 0.73 0.74 436,773 ### ### ### 0.1
2006-Jan-17 Tue 0.73 0.74 0.72 0.73 1,394,658 ### 66.3 66.3 0.1
2006-Jan-16 Mon 0.71 0.72 0.71 0.72 ### ### ###
2006-Jan-13 Fri 0.71 0.71 0.7 0.71 39,373 27,757 64.7 64.7 ###
2006-Jan-12 Thu 0.7 0.7 0.7 0.7 72.4 72.4 ###
2006-Jan-11 Wed 0.685 0.7 0.685 0.7 85.1 85.1 ###
2006-Jan-10 Tue ### ### 0.685 0.685 ### ### 0.0
2006-Jan-09 Mon 0.71 0.72 0.71 0.72 ### ### ###
2006-Jan-06 Fri ### 0.7 ### 0.7 61,144 ### ### ### ###
2006-Jan-05 Thu ### ### ### ### 25,951 0 11.5 11.5 0.0
2006-Jan-04 Wed ### 0.7 ### ### ### ### 0.0
2006-Jan-03 Tue 0.71 0.71 0.685 0.685 ### ### 0.0
2005-Dec-30 Fri 0.7 0.7 0.7 0.7 ### ### ###
2005-Dec-29 Thu 0.7 0.7 0.685 0.7 1,083,075 750,029 ### ### ###
2005-Dec-28 Wed 0.685 0.7 0.685 0.7 52,848 ### 83.4 83.4 ###
2005-Dec-27 Tue ### 0.7 ### 0.7 34,220 11,977 ### ### ###
2005-Dec-23 Fri ### 0.7 ### 0.7 34,220 11,977 ### ### ###
2005-Dec-22 Thu 0.7 0.7 ### ### 116,850 ### ### ### 0.0
2005-Dec-21 Wed 0.7 0.7 ### 0.7 68.0 68.0 ###
2005-Dec-20 Tue ### 0.7 ### 0.7 91.9 91.9 ###
2005-Dec-19 Mon 0.675 0.675 ### ### 381,955 ### ### ### 0.0
2005-Dec-16 Fri ### ### ### 0.675 1,095,126 0 ### ### 0.0
2005-Dec-15 Thu 0.675 ### ### ### ### ### 0.0
2005-Dec-14 Wed ### 0.675 ### 0.675 87.4 87.4 0.0
2005-Dec-13 Tue ### 0.675 ### ### ### ### 0.0
2005-Dec-12 Mon ### 0.675 ### ### 249,250 84,121 70.6 70.6 0.0
2005-Dec-09 Fri 0.675 0.675 ### ### ### ### 0.0
2005-Dec-08 Thu 0.675 ### 0.675 0.675 159,023 53,670 ### ### 0.0
2005-Dec-07 Wed ### 0.685 ### ### ### ### 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 0.655 ### ### ### 260,582 0 26.1 26.1 0.0
2005-Dec-01 Thu ### ### ### ### 87.4 87.4 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon 0.585 ### 0.585 ### 139,154 ### 86.3 86.3 0.0
2005-Nov-25 Fri ### ### ### ### 152,143 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### ### ### 0.0
2005-Nov-22 Tue 0.625 ### ### ### 213,375 0 31.5 31.5 0.0
2005-Nov-21 Mon ### ### 0.59 ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### 178,121 0 8.1 8.1 0.0
2005-Nov-17 Thu ### 0.625 ### ### 7.0 7.0 0.0
2005-Nov-16 Wed 0.585 ### 0.58 ### ### ### 0.0
2005-Nov-15 Tue 0.56 0.57 0.56 0.57 ### ### ###
2005-Nov-14 Mon 0.55 0.56 0.55 0.56 173,087 ### ### ### ###
2005-Nov-11 Fri 0.55 0.55 0.51 ### 12.2 12.2 0.0
2005-Nov-10 Thu 0.59 0.59 0.555 0.555 ### ### ###
2005-Nov-09 Wed ### ### 0.59 0.59 19.2 19.2 0.0
2005-Nov-08 Tue 0.625 0.625 0.58 ### 158,323 95,389 ### ### 0.0
2005-Nov-07 Mon 0.56 ### 0.56 ### ### ### 0.0
2005-Nov-04 Fri 0.56 0.57 0.56 0.56 ### ### ###
2005-Nov-03 Thu 0.59 0.59 0.57 0.57 ### ### ###
2005-Nov-02 Wed 0.55 0.58 0.55 0.58 ### ### ###
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0.57 0.575 0.55 0.55 ### ### ###
2005-Oct-28 Fri 0.56 0.57 0.56 ### 59,270 33,487 ### ### 0.0
2005-Oct-27 Thu 0.57 0.575 0.56 0.56 ### ### ###
2005-Oct-26 Wed ### 0.57 ### 0.55 ### ### ###
2005-Oct-25 Tue 0.54 0.54 0.53 0.53 18.2 18.2 0.0
2005-Oct-24 Mon 0.53 0.54 0.53 0.54 70,850 ### ### ### 0.0
2005-Oct-21 Fri ### 0.52 ### 0.52 142,272 ### ### ### 0.0
2005-Oct-20 Thu 0.54 0.55 0.53 0.54 ### ### 0.0
2005-Oct-19 Wed 0.54 0.54 0.54 0.54 54,651 ### ### ### 0.0
2005-Oct-18 Tue 0.54 0.54 0.53 0.54 ### ### 0.0
2005-Oct-17 Mon 0.54 0.555 0.54 0.54 70.1 70.1 0.0
2005-Oct-14 Fri 0.55 0.55 0.54 0.54 20.1 20.1 0.0
2005-Oct-13 Thu 0.55 0.55 0.55 0.55 70.9 70.9 ###
2005-Oct-12 Wed ### 0.56 0.53 0.55 85.9 85.9 ###
2005-Oct-11 Tue 0.53 0.53 0.525 0.53 137,479 72,520 72.7 72.7 0.0
2005-Oct-10 Mon 0.53 ### 0.53 0.53 64,278 ### ### ### 0.0
2005-Oct-07 Fri 0.525 0.525 ### ### 43,770 11,489 11.8 11.8 0.0
2005-Oct-06 Thu 0.55 0.55 0.53 ### ### ### 0.0
2005-Oct-05 Wed 0.55 0.56 0.53 0.545 ### ### 0.0
2005-Oct-04 Tue ### 0.585 0.525 0.55 ### ### ###
2005-Oct-03 Mon ### ### 0.49 0.49 218,740 ### ### ### ###
2005-Sep-30 Fri 0.485 0.485 0.48 0.485 67.7 67.7 0.0
2005-Sep-29 Thu 0.475 0.48 0.47 0.48 292,744 139,053 75.4 75.4 0.0
2005-Sep-28 Wed 0.485 0.485 0.48 0.48 28.1 28.1 0.0
2005-Sep-27 Tue 0.475 0.49 0.475 0.485 ### ### 0.0
2005-Sep-26 Mon 0.48 0.48 0.48 0.48 65.4 65.4 0.0
2005-Sep-23 Fri 0.475 0.48 0.475 0.48 76.8 76.8 0.0
2005-Sep-22 Thu 0.48 0.48 0.475 0.475 ### ### ###
2005-Sep-21 Wed 0.475 0.48 0.47 0.48 77.8 77.8 0.0
2005-Sep-20 Tue 0.48 0.48 0.47 0.48 186,129 ### 65.6 65.6 0.0
2005-Sep-19 Mon 0.47 0.47 0.47 0.47 44,957 21,129 ### ### ###
2005-Sep-16 Fri 0.47 0.47 ### ### 22.7 22.7 0.0
2005-Sep-15 Thu 0.46 0.47 0.46 0.47 151,470 ### 84.6 84.6 ###
2005-Sep-14 Wed 0.46 ### 0.46 0.46 67.0 67.0 0.0
2005-Sep-13 Tue 0.46 0.46 0.46 0.46 52,350 24,081 ### ### 0.0
2005-Sep-12 Mon ### ### 0.46 0.46 21.9 21.9 0.0
2005-Sep-09 Fri ### ### 0.46 0.46 35,258 ### ### ### 0.0
2005-Sep-08 Thu 0.455 ### 0.455 ### 55,742 12,681 87.2 87.2 0.0
2005-Sep-07 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2005-Sep-06 Tue 0.46 0.46 0.455 0.46 ### ### 0.0
2005-Sep-05 Mon 0.48 0.48 0.46 0.46 238,556 112,121 ### ### 0.0
2005-Sep-02 Fri 0.48 0.485 0.47 0.48 68.9 68.9 0.0
2005-Sep-01 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2005-Aug-31 Wed 0.49 0.49 0.485 0.49 108,750 ### ### ### ###
2005-Aug-30 Tue ### 0.5 ### 0.5 63,344 ### 77.9 77.9 0.0
2005-Aug-29 Mon 0.49 0.49 0.48 0.49 78.8 78.8 ###
2005-Aug-26 Fri 0.5 0.5 0.44 0.49 ### ### ###
2005-Aug-25 Thu 0.5 0.51 ### 0.5 204,187 ### ### ### 0.0
2005-Aug-24 Wed 0.5 0.5 0.5 0.5 ### ### 0.0
2005-Aug-23 Tue 0.51 0.51 0.5 0.5 19.9 19.9 0.0
2005-Aug-22 Mon 0.5 0.5 0.49 0.5 ### ### 0.0
2005-Aug-19 Fri 0.51 0.51 0.48 0.5 320,321 158,558 ### ### 0.0
2005-Aug-18 Thu 0.51 ### 0.51 0.51 76.2 76.2 ###
2005-Aug-17 Wed 0.525 0.525 0.52 0.52 25.9 25.9 0.0
2005-Aug-16 Tue 0.53 0.53 0.52 0.525 ### ### 0.0
2005-Aug-15 Mon ### 0.53 0.485 0.53 82,170 ### 94.3 94.3 0.0
2005-Aug-12 Fri 0.51 0.51 0.51 0.51 68.6 68.6 ###
2005-Aug-11 Thu 0.52 0.52 ### 0.51 ### ### ###
2005-Aug-10 Wed 0.51 0.52 0.51 0.51 68.3 68.3 ###
2005-Aug-09 Tue 0.5 0.52 0.485 0.52 93.2 93.2 0.0
2005-Aug-08 Mon 0.5 ### 0.5 0.5 38,181 9,545 68.2 68.2 0.0
2005-Aug-05 Fri 0.485 ### 0.485 0.5 47,750 11,579 ### ### 0.0
2005-Aug-04 Thu 0.5 ### ### 0.5 333,479 0 ### ### 0.0
2005-Aug-03 Wed 0.475 0.5 0.47 0.49 ### ### ###
2005-Aug-02 Tue 0.455 0.455 0.44 0.45 313,442 ### 22.5 22.5 0.0
2005-Aug-01 Mon 0.46 0.46 0.455 0.455 106,280 48,623 ### ### 0.0
2005-Jul-29 Fri 0.46 0.47 0.46 0.46 169,955 79,029 ### ### 0.0
2005-Jul-28 Thu 0.45 ### 0.45 0.46 87.5 87.5 0.0
2005-Jul-27 Wed 0.44 0.44 0.44 0.44 252,722 ### ### ### ###
2005-Jul-26 Tue 0.44 0.44 ### ### ### ### 0.0
2005-Jul-25 Mon 0.42 0.45 0.42 0.43 98,386 ### 85.4 85.4 ###
2005-Jul-22 Fri 0.4 0.41 0.4 0.41 ### ### ###
2005-Jul-21 Thu 0.42 0.42 0.42 0.42 0 ###
2005-Jul-20 Wed 0.42 0.425 0.42 0.42 67.1 67.1 ###
2005-Jul-19 Tue ### ### ### 0.41 ### ### ###
2005-Jul-18 Mon 0.41 ### 0.4 ### 137,583 ### 78.6 78.6 0.0
2005-Jul-15 Fri 0.43 0.43 ### 0.425 ### ### ###
2005-Jul-14 Thu 0.43 0.43 0.41 0.43 60,456 ### 67.1 67.1 ###
2005-Jul-13 Wed ### 0.425 ### 0.425 87.1 87.1 ###
2005-Jul-12 Tue 0.47 0.47 0.42 0.45 225,857 ### ### ### 0.0
2005-Jul-11 Mon 0.41 0.47 0.41 0.47 98.7 98.7 ###
2005-Jul-08 Fri ### 0.4 ### 0.4 88.9 88.9 0.0
2005-Jul-07 Thu ### ### ### 0.4 ### ### 0.0
2005-Jul-06 Wed ### ### 0.355 ### ### ### 0.0
2005-Jul-05 Tue ### ### ### ### 42,446 0 19.1 19.1 0.0
2005-Jul-04 Mon 0.345 ### 0.345 ### 165,680 28,579 95.6 95.6 0.0
2005-Jul-01 Fri ### ### ### ### 74.7 74.7 0.0
2005-Jun-30 Thu ### ### ### ### 81.7 81.7 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 169,955 0 ### ### 0.0
2005-Jun-24 Fri ### ### 0.345 0.345 22.3 22.3 0.0
2005-Jun-23 Thu ### ### ### ### 326,276 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 153,744 0 84.5 84.5 0.0
2005-Jun-21 Tue 0.345 ### ### ### 828,159 0 25.7 25.7 0.0
2005-Jun-20 Mon ### ### ### ### 91.3 91.3 0.0
2005-Jun-17 Fri ### ### ### ### 882,744 0 ### ### 0.0
2005-Jun-16 Thu 0.345 ### 0.345 ### 81.3 81.3 0.0
2005-Jun-15 Wed ### ### ### ### 329,327 0 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri 0.355 0.355 ### ### 206,450 36,644 19.8 19.8 0.0
2005-Jun-09 Thu ### 0.355 ### 0.355 ### ### 0.0
2005-Jun-08 Wed 0.375 0.385 ### ### ### ### 0.0
2005-Jun-07 Tue 0.355 ### ### 0.375 1,149,741 0 94.1 94.1 ###
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri 0.41 0.41 ### 0.41 66.6 66.6 ###
2005-Jun-02 Thu 0.41 0.41 0.41 0.41 ### ### ###
2005-Jun-01 Wed 0.41 0.41 0.4 0.4 ### ### 0.0
2005-May-31 Tue 0.4 ### 0.4 ### 91.1 91.1 0.0
2005-May-30 Mon 0.41 0.41 ### 0.41 68.9 68.9 ###
2005-May-27 Fri 0.41 0.41 0.41 0.41 66.2 66.2 ###
2005-May-26 Thu 0.42 0.42 ### 0.4 4.6 4.6 0.0
2005-May-25 Wed 0.43 0.43 0.41 0.42 15.3 15.3 ###
2005-May-24 Tue 0.42 0.42 0.42 0.42 65.5 65.5 ###
2005-May-23 Mon ### 0.4 ### ### 67.3 67.3 0.0
2005-May-20 Fri 0.4 0.4 0.4 0.4 0 0.0
2005-May-19 Thu 0.4 0.4 ### 0.4 65.7 65.7 0.0
2005-May-18 Wed ### 0.4 0.385 0.4 ### ### 0.0
2005-May-17 Tue ### ### ### ### 93.8 93.8 0.0
2005-May-16 Mon ### ### 0.375 ### ### ### 0.0
2005-May-13 Fri 0.4 0.4 ### 0.385 ### ### 0.0
2005-May-12 Thu 0.425 0.425 0.4 0.4 ### ### 0.0
2005-May-11 Wed 0.45 0.45 ### ### ### ### 0.0
2005-May-10 Tue 0.45 0.45 0.45 0.45 72.8 72.8 0.0
2005-May-09 Mon ### ### 0.455 0.455 18.8 18.8 0.0
2005-May-06 Fri 0.45 0.45 0.44 0.45 63.3 63.3 0.0
2005-May-05 Thu ### ### 0.45 0.45 127,589 ### 15.5 15.5 0.0
2005-May-04 Wed ### ### 0.44 0.45 19.5 19.5 0.0
2005-May-03 Tue 0.46 0.47 0.44 0.47 ### ### ###
2005-May-02 Mon 0.48 0.48 0.45 0.47 ### ### ###
2005-Apr-29 Fri 0.48 0.48 0.45 0.475 ### ### ###
2005-Apr-28 Thu 0.49 0.49 0.45 0.47 11.0 11.0 ###
2005-Apr-27 Wed 0.5 0.5 0.5 0.5 6,127 ### 72.5 72.5 0.0
2005-Apr-26 Tue 0.5 0.5 0.49 0.5 ### ### 0.0
2005-Apr-22 Fri 0.53 0.53 0.5 0.51 92,870 47,828 ### ### ###
2005-Apr-21 Thu 0.51 0.53 0.5 0.53 92.4 92.4 0.0
2005-Apr-20 Wed 0.53 0.53 0.5 0.53 72.6 72.6 0.0
2005-Apr-19 Tue 0.51 0.53 0.5 0.53 ### ### 0.0
2005-Apr-18 Mon ### ### 0.51 0.53 ### ### 0.0
2005-Apr-15 Fri 0.525 0.55 0.525 0.55 95.9 95.9 ###
2005-Apr-14 Thu 0.55 0.55 ### 0.545 37.8 37.8 0.0
2005-Apr-13 Wed 0.55 0.55 0.55 0.55 122,686 67,477 ### ### ###
2005-Apr-12 Tue 0.55 0.56 0.55 0.56 ### ### ###
2005-Apr-11 Mon 0.55 0.55 0.54 0.55 77.6 77.6 ###
2005-Apr-08 Fri ### ### 0.56 0.56 61,257 17,151 24.7 24.7 ###
2005-Apr-07 Thu 0.57 0.57 ### ### ### ### 0.0
2005-Apr-06 Wed 0.59 0.59 0.56 0.575 120,284 ### 16.5 16.5 ###
2005-Apr-05 Tue ### ### ### ### 409,871 0 96.5 96.5 0.0
2005-Apr-04 Mon 0.54 0.55 0.54 0.55 622,842 339,448 ### ### ###
2005-Apr-01 Fri 0.55 ### 0.55 0.55 65.0 65.0 ###
2005-Mar-31 Thu 0.57 0.57 0.54 0.55 377,123 ### ### ### ###
2005-Mar-30 Wed 0.53 0.56 0.52 0.55 ### ### ###
2005-Mar-29 Tue ### ### 0.56 ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 313,550 0 ### ### 0.0
2005-Mar-21 Mon ### ### ### ### 6.2 6.2 0.0
2005-Mar-18 Fri ### ### ### ### 80,250 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 85.5 85.5 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 21.3 21.3 0.0
2005-Mar-14 Mon ### ### ### ### 78,125 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 1,005,240 0 95.7 95.7 0.0
2005-Mar-09 Wed ### ### 0.59 ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 21.2 21.2 0.0
2005-Mar-04 Fri ### 0.7 ### ### ### ### 0.0
2005-Mar-03 Thu 0.7 0.7 0.7 0.7 68.5 68.5 ###
2005-Mar-02 Wed 0.71 0.71 0.71 0.71 69.4 69.4 ###
2005-Mar-01 Tue ### 0.71 ### 0.71 ### ### ###
2005-Feb-28 Mon 0.7 0.7 ### ### ### ### 0.0
2005-Feb-25 Fri ### 0.7 ### 0.7 88.1 88.1 ###
2005-Feb-24 Thu 0.7 0.7 ### 0.7 ### ### ###
2005-Feb-23 Wed 0.73 0.73 0.73 0.73 77.6 77.6 0.1
2005-Feb-22 Tue 0.73 0.73 0.72 0.72 ### ### ###
2005-Feb-21 Mon 0.73 0.73 0.73 0.73 0 0.1
2005-Feb-18 Fri 0.72 0.73 0.72 0.73 81.3 81.3 0.1
2005-Feb-17 Thu 0.71 0.72 0.7 0.72 ### ### ###
2005-Feb-16 Wed 0.7 0.72 0.7 0.71 93,173 66,152 ### ### ###
2005-Feb-15 Tue 0.73 0.73 0.7 0.7 ### ### ###
2005-Feb-14 Mon 0.73 0.74 0.73 0.73 131,250 ### ### ### 0.1
2005-Feb-11 Fri 0.73 0.75 0.73 0.74 ### ### 0.1
2005-Feb-10 Thu 0.74 0.75 0.74 0.75 82.2 82.2 ###
2005-Feb-09 Wed 0.73 0.74 0.73 0.74 82.9 82.9 0.1
2005-Feb-08 Tue 0.73 0.74 0.73 0.73 124,925 ### 72.2 72.2 0.1
2005-Feb-07 Mon 0.75 0.75 0.74 0.74 24.7 24.7 0.1
2005-Feb-04 Fri 0.72 0.74 0.7 0.74 670,959 ### 89.8 89.8 0.1
2005-Feb-03 Thu 0.72 0.73 0.72 0.73 ### ### 0.1
2005-Feb-02 Wed 0.7 0.72 0.7 0.72 ### ### ###
2005-Feb-01 Tue 0.72 0.73 0.7 0.7 14.6 14.6 ###
2005-Jan-31 Mon 0.73 0.74 0.7 0.74 336,253 ### 83.4 83.4 0.1
2005-Jan-28 Fri 0.73 0.74 0.72 0.74 80.6 80.6 0.1
2005-Jan-27 Thu 0.75 0.75 0.72 0.74 ### ### 0.1
2005-Jan-25 Tue 0.77 0.77 0.75 0.75 93,789 71,279 12.9 12.9 ###
2005-Jan-24 Mon 0.78 0.78 0.76 0.76 13.3 13.3 0.1
2005-Jan-21 Fri 0.76 0.78 0.75 0.78 205,050 ### ### ### 0.1
2005-Jan-20 Thu 0.76 0.76 0.76 0.76 72.4 72.4 0.1
2005-Jan-19 Wed 0.75 0.77 0.75 0.76 83.4 83.4 0.1
2005-Jan-18 Tue 0.74 0.74 0.74 0.74 74.6 74.6 0.1
2005-Jan-17 Mon 0.75 0.75 0.74 0.74 19.0 19.0 0.1
2005-Jan-14 Fri 0.75 0.75 0.72 0.75 72.0 72.0 ###
2005-Jan-13 Thu 0.71 0.74 0.71 0.74 307,654 223,049 94.1 94.1 0.1
2005-Jan-12 Wed 0.7 0.7 ### 0.7 128,441 44,954 ### ### ###
2005-Jan-11 Tue ### ### ### ### 91.2 91.2 0.0
2005-Jan-10 Mon ### ### ### ### 7.9 7.9 0.0
2005-Jan-07 Fri ### ### ### ### 94.4 94.4 0.0
2005-Jan-06 Thu ### ### ### ### 1,450,684 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 190,020 0 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 32,222 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 46,642 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 41,820 0 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### 0.58 ### 374,175 ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 81,846 0 84.9 84.9 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu ### ### 0.58 ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### 150,154 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 684,322 0 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 401,842 0 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 292,121 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 1,053,972 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 2,292,842 0 ### ### 0.0
2004-Dec-01 Wed 0.59 ### 0.58 ### 92.1 92.1 0.0
2004-Nov-30 Tue 0.57 0.59 0.57 0.59 360,470 209,072 ### ### 0.0
2004-Nov-29 Mon 0.57 0.57 0.55 0.56 468,847 262,554 20.5 20.5 ###
2004-Nov-26 Fri 0.56 0.57 0.56 0.56 761,642 430,327 ### ### ###
2004-Nov-25 Thu 0.52 0.54 0.52 0.54 643,726 341,174 ### ### 0.0
2004-Nov-24 Wed 0.51 0.53 0.5 0.51 ### ### ###
2004-Nov-23 Tue 0.51 0.52 0.51 0.52 ### ### 0.0
2004-Nov-22 Mon 0.55 0.55 0.52 0.52 ### ### 0.0
2004-Nov-19 Fri 0.57 0.57 0.56 0.56 211,679 ### ### ### ###
2004-Nov-18 Thu 0.57 0.58 0.56 0.57 ### ### ###
2004-Nov-17 Wed 0.53 0.55 0.53 0.55 ### ### ###
2004-Nov-16 Tue 0.51 0.53 0.51 0.51 856,084 ### ### ### ###
2004-Nov-15 Mon 0.51 0.52 0.51 0.51 67.1 67.1 ###
2004-Nov-12 Fri 0.53 0.53 0.51 0.51 ### ### ###
2004-Nov-11 Thu 0.52 0.53 0.51 0.52 ### ### 0.0
2004-Nov-10 Wed 0.5 0.52 0.5 0.52 45,728 23,321 ### ### 0.0
2004-Nov-09 Tue 0.5 0.53 0.5 0.53 ### ### 0.0
2004-Nov-08 Mon 0.54 0.54 0.53 0.53 107,122 ### 16.8 16.8 0.0
2004-Nov-05 Fri 0.52 0.53 0.52 0.53 ### ### 0.0
2004-Nov-04 Thu 0.48 0.51 0.48 0.51 96.7 96.7 ###
2004-Nov-03 Wed ### 0.5 ### 0.48 11.4 11.4 0.0
2004-Nov-02 Tue 0.51 0.51 0.48 ### 7.7 7.7 0.0
2004-Nov-01 Mon 0.51 0.52 0.51 0.52 ### ### 0.0
2004-Oct-29 Fri 0.54 0.54 0.51 0.53 17.3 17.3 0.0
2004-Oct-28 Thu 0.54 0.55 0.54 0.55 ### ### ###
2004-Oct-27 Wed 0.55 0.55 0.53 0.55 ### ### ###
2004-Oct-26 Tue 0.55 0.56 0.54 0.54 ### ### 0.0
2004-Oct-25 Mon 0.55 0.56 0.54 0.55 99,652 ### 72.5 72.5 ###
2004-Oct-22 Fri 0.54 0.55 0.53 0.55 80.2 80.2 ###
2004-Oct-21 Thu 0.52 0.54 0.52 0.54 ### ### 0.0
2004-Oct-20 Wed 0.55 0.55 0.52 0.52 ### ### 0.0
2004-Oct-19 Tue 0.56 0.56 0.53 0.54 ### ### 0.0
2004-Oct-18 Mon 0.51 0.56 0.5 0.55 1,194,571 633,122 97.9 97.9 ###
2004-Oct-15 Fri 0.5 0.53 ### 0.52 92.7 92.7 0.0
2004-Oct-14 Thu 0.58 ### 0.56 0.57 ### ### ###
2004-Oct-13 Wed ### ### 0.59 ### 618,474 182,449 16.4 16.4 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 246,371 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 69.2 69.2 0.0
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon 0.59 ### 0.59 ### 938,387 276,824 ### ### 0.0
2004-Oct-01 Fri 0.59 0.59 0.58 0.59 301,356 ### 70.8 70.8 0.0
2004-Sep-30 Thu 0.59 ### 0.59 0.59 1,430,156 ### ### ### 0.0
2004-Sep-29 Wed 0.58 ### 0.58 0.59 81.8 81.8 0.0
2004-Sep-28 Tue 0.56 0.57 0.55 0.57 83.9 83.9 ###
2004-Sep-27 Mon 0.57 0.58 0.57 0.57 731,843 ### ### ### ###
2004-Sep-24 Fri 0.54 0.58 0.54 0.56 1,155,249 ### ### ### ###
2004-Sep-23 Thu 0.51 0.55 0.51 0.54 ### ### 0.0
2004-Sep-22 Wed 0.5 0.51 0.5 0.51 1,562,754 ### ### ### ###
2004-Sep-21 Tue 0.5 0.5 0.48 0.49 13.7 13.7 ###
2004-Sep-20 Mon 0.51 0.52 0.5 0.51 72.4 72.4 ###
2004-Sep-17 Fri 0.485 0.51 0.47 0.5 88.1 88.1 0.0
2004-Sep-16 Thu ### ### 0.475 ### 62.6 62.6 0.0
2004-Sep-15 Wed 0.47 0.52 0.47 0.52 98.5 98.5 0.0
2004-Sep-14 Tue 0.45 ### 0.45 0.46 86.4 86.4 0.0
2004-Sep-13 Mon 0.42 0.455 0.42 0.455 850,778 ### 98.7 98.7 0.0
2004-Sep-10 Fri 0.41 0.41 ### 0.41 ### ### ###
2004-Sep-09 Thu ### ### ### 0.41 ### ### ###
2004-Sep-08 Wed ### 0.425 ### ### ### ### 0.0
2004-Sep-07 Tue 0.425 0.425 0.41 0.41 ### ### ###
2004-Sep-06 Mon 0.425 0.43 0.42 0.42 59,954 25,480 ### ### ###
2004-Sep-03 Fri 0.43 0.44 0.425 0.44 ### ### ###
2004-Sep-02 Thu 0.45 0.45 0.43 0.43 96,975 ### 6.2 6.2 ###
2004-Sep-01 Wed 0.44 0.47 0.44 0.45 89.2 89.2 0.0
2004-Aug-31 Tue ### 0.44 0.41 0.44 ### ### ###
2004-Aug-30 Mon 0.41 0.425 0.41 0.425 100,255 41,856 ### ### ###
2004-Aug-27 Fri 0.4 0.41 ### 0.41 85.7 85.7 ###
2004-Aug-26 Thu ### 0.4 ### ### ### ### 0.0
2004-Aug-25 Wed ### 0.375 ### 0.375 14,252 2,672 93.8 93.8 ###
2004-Aug-24 Tue ### ### 0.355 0.355 ### ### 0.0
2004-Aug-23 Mon ### ### 0.355 ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### 0.355 0.355 143,450 ### 17.2 17.2 0.0
2004-Aug-19 Thu 0.355 ### 0.355 ### 463,659 ### ### ### 0.0
2004-Aug-18 Wed ### ### 0.355 ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 203,622 0 ### ### 0.0
2004-Aug-13 Fri ### ### 0.375 ### 73.2 73.2 0.0
2004-Aug-12 Thu ### ### ### ### 11.8 11.8 0.0
2004-Aug-11 Wed ### ### ### ### ### ### 0.0
2004-Aug-10 Tue 0.4 0.4 ### 0.4 146,878 29,375 ### ### 0.0
2004-Aug-09 Mon 0.41 0.41 0.4 0.4 14.2 14.2 0.0
2004-Aug-06 Fri 0.42 0.42 0.41 0.41 12.5 12.5 ###
2004-Aug-05 Thu ### ### 0.425 0.425 13.4 13.4 ###
2004-Aug-04 Wed ### 0.44 ### ### ### ### 0.0
2004-Aug-03 Tue ### 0.43 ### 0.425 ### ### ###
2004-Aug-02 Mon 0.42 0.42 0.4 0.41 ### ### ###
2004-Jul-30 Fri ### 0.44 0.425 0.425 ### ### ###
2004-Jul-29 Thu ### ### 0.42 ### 71.6 71.6 0.0
2004-Jul-28 Wed 0.385 0.41 0.385 0.41 ### ### ###
2004-Jul-27 Tue ### ### ### ### 153,549 0 ### ### 0.0
2004-Jul-26 Mon 0.375 0.375 ### 0.375 74.4 74.4 ###
2004-Jul-23 Fri ### ### 0.375 0.375 20.8 20.8 ###
2004-Jul-22 Thu ### 0.385 ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 123,975 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 174,856 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### 0.375 1,123,450 0 97.7 97.7 ###
2004-Jul-16 Fri 0.375 0.375 ### ### 1,377,555 ### 2.2 2.2 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed 0.41 0.41 ### ### 4.6 4.6 0.0
2004-Jul-13 Tue 0.42 0.42 0.41 0.42 73.6 73.6 ###
2004-Jul-12 Mon 0.425 0.425 0.42 0.42 23.2 23.2 ###
2004-Jul-09 Fri 0.43 0.43 0.43 0.43 ### ### ###
2004-Jul-08 Thu 0.44 0.44 0.42 0.43 ### ### ###
2004-Jul-07 Wed 0.43 0.44 ### 0.44 ### ### ###
2004-Jul-06 Tue 0.43 0.44 ### 0.44 ### ### ###
2004-Jul-05 Mon 0.43 0.43 0.43 0.43 66.4 66.4 ###
2004-Jul-02 Fri ### ### 0.43 0.43 151,020 ### 16.6 16.6 ###
2004-Jul-01 Thu 0.44 0.44 0.43 0.43 10.4 10.4 ###
2004-Jun-30 Wed 0.44 0.45 ### 0.45 200,085 ### ### ### 0.0
2004-Jun-29 Tue 0.44 0.44 0.43 0.43 16.6 16.6 ###
2004-Jun-28 Mon 0.425 0.43 0.42 0.43 558,020 237,158 ### ### ###
2004-Jun-25 Fri 0.43 0.43 0.42 0.43 ### ### ###
2004-Jun-24 Thu 0.43 0.43 0.41 0.43 ### ### ###
2004-Jun-23 Wed 0.42 0.425 0.42 0.425 ### ### ###
2004-Jun-22 Tue 0.43 0.43 0.42 0.42 655,825 278,725 14.0 14.0 ###
2004-Jun-21 Mon 0.42 0.42 0.4 0.41 411,977 ### 12.7 12.7 ###
2004-Jun-18 Fri 0.41 0.425 0.41 0.425 177,221 73,989 ### ### ###
2004-Jun-17 Thu ### 0.41 ### 0.41 80.7 80.7 ###
2004-Jun-16 Wed 0.44 ### ### 0.44 ### ### ###
2004-Jun-15 Tue 0.47 0.47 0.45 0.45 ### ### 0.0
2004-Jun-11 Fri 0.455 0.455 0.455 0.455 0 0.0
2004-Jun-10 Thu 0.47 0.47 0.455 0.455 ### ### 0.0
2004-Jun-09 Wed 0.47 0.47 0.47 0.47 ### ### ###
2004-Jun-08 Tue 0.5 0.5 0.5 0.5 74.8 74.8 0.0
2004-Jun-07 Mon 0.55 0.55 0.55 0.55 0 ###
2004-Jun-04 Fri 0.55 0.55 0.55 0.55 0 ###
2004-Jun-03 Thu 0.55 0.55 0.55 0.55 74.2 74.2 ###
2004-Mar-05 Fri ### 0.7 ### ### ### ### 0.0

     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 2024-04-20 18:44:32 thru 2024-04-20 18:44:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000