Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Wed 24-May-08 08:16:47 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(AWC) ALUMINA LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for AWC    Limits Next Section


Company Details for (AWC) ALUMINA LIMITED

Listing Code AWC
Listing Name ALUMINA LIMITED
GICS Sector Materials
ISIN Name ALUMINA LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AWC3


Maximum Price date available .. Tuesday 7th May 2024
Latest price with VOLUME for AWC .. Tuesday 7th May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.625 ### 0.0
MAX 8.88 ### 98.7


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (AWC) ALUMINA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.08
2009-Nov-11 Wed ### ### 1.655 1.685 ### ### ###
2009-Nov-10 Tue ### ### ### ### 12,360,042 0 ### ### 0.0
2009-Nov-09 Mon ### ### 1.585 ### 14,989,479 ### 81.3 81.3 0.0
2009-Nov-06 Fri 1.555 ### 1.55 ### 83.1 83.1 0.0
2009-Nov-05 Thu ### ### 1.53 1.53 19,550,171 14,955,880 11.5 11.5 ###
2009-Nov-04 Wed ### ### 1.585 ### ### ### 0.0
2009-Nov-03 Tue ### ### ### 1.625 ### ### ###
2009-Nov-02 Mon ### ### 1.58 ### ### ### 0.0
2009-Oct-30 Fri ### 1.72 1.645 1.675 13,940,747 ### 19.1 19.1 ###
2009-Oct-29 Thu ### 1.645 ### ### 14,828,483 12,196,427 51.8 51.8 0.0
2009-Oct-28 Wed 1.71 ### 1.685 ### 9,797,757 ### ### ### 0.0
2009-Oct-27 Tue 1.76 1.76 ### 1.72 15,153,146 ### ### ### 0.1
2009-Oct-26 Mon 1.84 1.845 1.8 1.8 20.0 20.0 0.1
2009-Oct-23 Fri 1.875 ### ### 1.86 31.0 31.0 0.1
2009-Oct-22 Thu 1.845 1.88 1.845 1.88 24,219,379 ### ### ### 0.1
2009-Oct-21 Wed 1.85 1.89 1.845 1.89 14,019,246 26,180,941 ### ### ###
2009-Oct-20 Tue 1.85 ### 1.85 1.89 21,523,629 19,909,356 ### ### ###
2009-Oct-19 Mon 1.83 1.84 ### ### 6,457,780 5,941,157 73.4 73.4 0.0
2009-Oct-16 Fri 1.87 1.875 ### ### 23.5 23.5 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed 1.87 ### 1.845 1.89 ### ### ###
2009-Oct-13 Tue ### ### 1.88 ### 9,415,247 ### ### ### 0.0
2009-Oct-12 Mon ### ### 1.86 ### 6,905,157 ### 76.1 76.1 0.0
2009-Oct-09 Fri 1.985 2 1.875 1.875 6.4 6.4 ###
2009-Oct-08 Thu ### ### ### ### ### ### 0.0
2009-Oct-07 Wed ### 1.845 ### 1.845 ### ### ###
2009-Oct-06 Tue 1.78 ### 1.745 1.755 ### ### 0.1
2009-Oct-05 Mon 1.74 1.775 1.74 1.745 4,324,782 ### ### ### 0.1
2009-Oct-02 Fri 1.785 1.785 ### 1.745 10,129,882 ### 23.0 23.0 0.1
2009-Oct-01 Thu 1.84 1.845 1.8 1.81 6,930,257 ### ### ### ###
2009-Sep-30 Wed 1.84 1.845 1.825 1.83 8,278,783 ### ### ### ###
2009-Sep-29 Tue 1.85 1.87 ### 1.85 9,966,343 ### 70.0 70.0 0.1
2009-Sep-28 Mon 1.82 1.84 1.785 1.82 14,164,358 ### ### ### ###
2009-Sep-25 Fri 1.825 1.87 1.81 1.87 ### ### ###
2009-Sep-24 Thu 1.87 ### 1.855 1.885 9,627,948 8,929,921 ### ### 0.1
2009-Sep-23 Wed 1.84 ### ### ### 14,362,479 0 ### ### 0.0
2009-Sep-22 Tue 1.78 1.82 1.775 ### 83.5 83.5 0.0
2009-Sep-21 Mon 1.785 1.845 1.77 1.8 76.7 76.7 0.1
2009-Sep-18 Fri 1.82 1.825 1.78 1.785 16,349,128 ### 20.2 20.2 0.1
2009-Sep-17 Thu ### 1.86 1.76 1.84 32,487,126 ### ### ### ###
2009-Sep-16 Wed ### 1.72 ### 1.72 ### ### 0.1
2009-Sep-15 Tue ### ### ### 1.625 11,357,287 0 ### ### ###
2009-Sep-14 Mon 1.645 1.655 ### ### 33.1 33.1 0.0
2009-Sep-11 Fri ### ### ### ### 13,820,382 0 80.4 80.4 0.0
2009-Sep-10 Thu ### ### ### 1.645 ### ### 0.1
2009-Sep-09 Wed ### 1.645 ### ### ### ### 0.0
2009-Sep-08 Tue ### ### 1.58 1.59 10,561,827 8,343,843 ### ### ###
2009-Sep-07 Mon ### ### 1.575 1.59 34.7 34.7 ###
2009-Sep-04 Fri 1.625 ### 1.57 1.57 14,200,655 ### 12.1 12.1 0.1
2009-Sep-03 Thu ### 1.625 1.58 1.59 11,725,623 ### 17.1 17.1 ###
2009-Sep-02 Wed ### ### ### ### 11,213,181 0 ### ### 0.0
2009-Sep-01 Tue ### 1.7 ### ### 8,528,442 7,249,175 ### ### 0.0
2009-Aug-31 Mon 1.675 1.72 ### ### 40.4 40.4 0.0
2009-Aug-28 Fri ### ### ### ### 22,712,857 0 66.3 66.3 0.0
2009-Aug-27 Thu 1.7 1.7 ### ### 19,013,747 16,161,684 20.9 20.9 0.0
2009-Aug-26 Wed 1.675 1.745 ### ### 14,724,358 ### ### ### 0.0
2009-Aug-25 Tue ### 1.72 ### ### 12,199,040 10,491,174 25.3 25.3 0.0
2009-Aug-24 Mon 1.675 1.73 1.655 1.73 85.4 85.4 ###
2009-Aug-21 Fri ### ### 1.57 ### 15,417,547 12,102,774 ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 8,147,545 0 22.5 22.5 0.0
2009-Aug-19 Wed 1.7 1.72 ### ### 13,180,185 11,334,959 ### ### 0.0
2009-Aug-18 Tue ### 1.7 1.625 ### 19,736,550 ### ### ### 0.0
2009-Aug-17 Mon 1.775 1.785 ### ### 23,676,677 ### ### ### 0.0
2009-Aug-14 Fri 1.84 1.85 ### 1.82 13,328,358 ### 29.0 29.0 ###
2009-Aug-13 Thu 1.81 1.83 ### 1.825 14,159,923 12,956,329 64.1 64.1 ###
2009-Aug-12 Wed 1.79 1.8 1.755 1.77 16,089,541 28,599,159 ### ### ###
2009-Aug-11 Tue 1.78 1.85 1.755 1.85 14,150,322 25,505,955 ### ### 0.1
2009-Aug-10 Mon ### 1.87 1.755 1.8 ### ### 0.1
2009-Aug-07 Fri ### ### 1.73 1.77 19,008,853 16,442,657 ### ### ###
2009-Aug-06 Thu 1.72 1.84 ### ### ### ### 0.0
2009-Aug-05 Wed 1.76 1.785 1.625 ### ### ### 0.0
2009-Aug-04 Tue 1.8 1.85 1.755 1.76 29,872,745 53,845,622 26.1 26.1 0.1
2009-Aug-03 Mon 1.72 ### ### 1.75 ### ### 0.1
2009-Jul-31 Fri 1.7 1.75 ### 1.71 18,749,357 16,405,687 ### ### 0.1
2009-Jul-30 Thu ### ### 1.58 ### ### ### 0.0
2009-Jul-29 Wed 1.7 1.71 ### ### 17,464,340 ### ### ### 0.0
2009-Jul-28 Tue 1.74 1.775 1.71 1.74 ### ### 0.1
2009-Jul-27 Mon 1.71 1.745 1.71 ### 15,305,422 ### ### ### 0.0
2009-Jul-24 Fri 1.7 1.72 ### ### 34.0 34.0 0.0
2009-Jul-23 Thu 1.585 ### 1.58 ### 24,197,682 ### 88.2 88.2 0.0
2009-Jul-22 Wed 1.555 ### 1.545 1.59 11,919,944 9,208,156 ### ### ###
2009-Jul-21 Tue 1.625 ### 1.545 1.59 11,434,748 8,833,342 19.2 19.2 ###
2009-Jul-20 Mon 1.54 ### ### ### 88.1 88.1 0.0
2009-Jul-17 Fri 1.53 1.55 1.49 1.52 30.8 30.8 0.1
2009-Jul-16 Thu ### ### 1.47 ### 23,997,886 17,638,446 79.1 79.1 0.0
2009-Jul-15 Wed ### ### ### 1.43 20,512,986 0 90.6 90.6 0.1
2009-Jul-14 Tue ### 1.345 ### ### 8,089,685 ### ### ### 0.0
2009-Jul-13 Mon ### ### 1.285 1.29 ### ### 0.1
2009-Jul-10 Fri 1.345 ### ### ### 10,717,475 0 17.1 17.1 0.0
2009-Jul-09 Thu ### ### ### 1.355 12,036,626 0 ### ### ###
2009-Jul-08 Wed ### ### 1.29 ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### ### ### 0.0
2009-Jul-06 Mon ### 1.41 ### ### 10,619,122 7,486,481 18.0 18.0 0.0
2009-Jul-03 Fri ### 1.42 ### 1.42 13,727,122 9,746,256 ### ### ###
2009-Jul-02 Thu 1.46 1.47 1.445 1.455 34.4 34.4 ###
2009-Jul-01 Wed 1.45 1.455 1.4 1.42 10,238,578 14,615,570 16.6 16.6 ###
2009-Jun-30 Tue 1.475 1.485 1.42 1.445 13,002,152 18,885,625 24.1 24.1 ###
2009-Jun-29 Mon 1.48 1.525 1.445 1.455 ### ### ###
2009-Jun-26 Fri 1.48 1.51 1.46 1.5 24,254,057 36,017,274 76.3 76.3 0.1
2009-Jun-25 Thu ### ### 1.355 ### 15,173,272 ### 76.3 76.3 0.0
2009-Jun-24 Wed ### 1.355 ### ### ### ### 0.0
2009-Jun-23 Tue 1.345 ### ### ### ### ### 0.0
2009-Jun-22 Mon 1.46 ### 1.4 1.45 ### ### ###
2009-Jun-19 Fri 1.48 ### 1.43 1.43 ### ### 0.1
2009-Jun-18 Thu 1.43 ### 1.41 1.43 75.4 75.4 0.1
2009-Jun-17 Wed 1.47 1.49 ### 1.46 26,508,249 19,748,645 ### ### 0.1
2009-Jun-16 Tue 1.53 1.555 ### 1.525 43.0 43.0 0.1
2009-Jun-15 Mon ### ### 1.585 ### 27.4 27.4 0.0
2009-Jun-12 Fri 1.78 1.81 ### ### 25,173,980 22,782,451 7.0 7.0 0.0
2009-Jun-11 Thu 1.58 1.755 1.575 1.72 ### ### 0.1
2009-Jun-10 Wed 1.55 ### 1.54 1.59 ### ### ###
2009-Jun-09 Tue 1.49 1.57 1.475 ### 37,458,948 57,031,248 80.6 80.6 0.0
2009-Jun-05 Fri ### ### ### ### 36,984,126 0 86.7 86.7 0.0
2009-Jun-04 Thu ### ### 1.355 1.375 ### ### 0.1
2009-Jun-03 Wed 1.375 1.445 ### 1.44 ### ### 0.1
2009-Jun-02 Tue ### ### ### ### ### ### 0.0
2009-Jun-01 Mon ### ### ### ### 20,137,520 0 ### ### 0.0
2009-May-29 Fri ### ### 1.29 ### ### ### 0.0
2009-May-28 Thu 1.28 ### ### 1.285 ### ### ###
2009-May-27 Wed 1.29 1.325 1.29 ### ### ### 0.0
2009-May-26 Tue 1.27 1.285 1.25 1.27 8,145,282 10,324,144 70.3 70.3 ###
2009-May-25 Mon 1.24 1.29 ### 1.275 12,347,024 ### 85.1 85.1 ###
2009-May-22 Fri 1.23 1.245 1.225 ### 23,652,340 ### 73.7 73.7 0.0
2009-May-21 Thu 1.25 1.275 1.245 1.26 18,215,449 ### 73.8 73.8 ###
2009-May-20 Wed 1.255 ### 1.22 1.25 ### ### ###
2009-May-19 Tue ### 1.21 ### 1.21 30,604,785 ### 85.2 85.2 ###
2009-May-18 Mon ### ### ### 1.125 ### ### ###
2009-May-15 Fri 1.23 ### 1.145 1.155 8.1 8.1 0.1
2009-May-14 Thu 1.21 1.27 1.155 1.2 ### ### 0.1
2009-May-13 Wed ### 1.4 ### ### 21,471,251 15,029,875 31.5 31.5 0.0
2009-May-12 Tue 1.48 1.48 ### 1.42 ### ### ###
2009-May-11 Mon 1.49 ### 1.46 1.52 ### ### 0.1
2009-May-08 Fri ### 1.48 1.375 1.46 30,586,772 ### ### ### 0.1
2009-May-07 Thu 1.4 1.45 1.375 1.45 47,130,273 ### ### ### ###
2009-May-06 Wed 1.345 1.355 ### ### 35.5 35.5 0.0
2009-May-05 Tue ### 1.41 ### ### 46,209,578 32,577,752 ### ### 0.0
2009-May-04 Mon 1.27 ### 1.25 ### 86,799,325 54,249,578 80.3 80.3 0.0
2009-May-01 Fri 1.49 1.49 1.49 1.49 0 ###
2009-Apr-30 Thu 1.49 1.49 1.49 1.49 0 ###
2009-Apr-29 Wed 1.555 1.555 1.48 1.49 10.6 10.6 ###
2009-Apr-28 Tue 1.58 ### ### ### ### ### 0.0
2009-Apr-27 Mon 1.59 1.645 1.545 1.59 6,403,125 10,212,984 ### ### ###
2009-Apr-24 Fri ### 1.625 1.55 1.57 25.2 25.2 0.1
2009-Apr-23 Thu ### 1.655 ### 1.59 25.1 25.1 ###
2009-Apr-22 Wed 1.73 1.74 1.59 ### 8,654,886 14,410,385 ### ### 0.0
2009-Apr-21 Tue ### 1.73 ### 1.7 12,834,726 ### 87.3 87.3 ###
2009-Apr-20 Mon ### 1.75 ### 1.72 9,860,944 8,628,326 89.8 89.8 0.1
2009-Apr-17 Fri 1.72 1.72 ### ### 7,539,326 6,483,820 10.5 10.5 0.0
2009-Apr-16 Thu 1.645 1.74 1.625 ### 13,744,821 ### 72.5 72.5 0.0
2009-Apr-15 Wed 1.51 ### ### ### 91.0 91.0 0.0
2009-Apr-14 Tue 1.41 1.55 1.41 ### 93.1 93.1 0.0
2009-Apr-09 Thu 1.425 1.43 ### 1.375 ### ### 0.1
2009-Apr-08 Wed 1.385 1.46 ### 1.4 11,933,350 8,711,345 ### ### ###
2009-Apr-07 Tue 1.57 1.575 1.475 ### ### ### 0.0
2009-Apr-06 Mon 1.53 ### 1.52 ### 22,217,347 16,885,183 ### ### 0.0
2009-Apr-03 Fri 1.43 1.475 ### 1.475 ### ### 0.1
2009-Apr-02 Thu ### 1.43 ### 1.41 15,042,923 10,755,689 76.0 76.0 ###
2009-Apr-01 Wed ### ### ### ### ### ### 0.0
2009-Mar-31 Tue 1.21 ### 1.21 1.28 7,791,622 ### ### ### ###
2009-Mar-30 Mon 1.245 ### ### 1.27 ### ### ###
2009-Mar-27 Fri ### 1.355 1.24 1.24 12,441,220 16,142,482 ### ### 0.1
2009-Mar-26 Thu ### ### ### ### ### ### 0.0
2009-Mar-25 Wed 1.27 1.425 1.26 1.375 93.6 93.6 0.1
2009-Mar-24 Tue 1.255 1.325 1.255 1.285 15,383,482 ### ### ### ###
2009-Mar-23 Mon ### 1.23 ### 1.21 10,728,341 6,597,929 93.5 93.5 ###
2009-Mar-20 Fri ### 1.125 ### ### 83.6 83.6 0.0
2009-Mar-19 Thu ### ### ### ### 26.3 26.3 0.0
2009-Mar-18 Wed ### ### 1.045 ### 15,970,721 ### 19.0 19.0 0.0
2009-Mar-17 Tue ### ### ### ### 7,025,844 0 63.9 63.9 0.0
2009-Mar-16 Mon 0.975 ### ### 1 8,479,179 0 ### ### ###
2009-Mar-13 Fri ### ### ### 0.975 61.6 61.6 ###
2009-Mar-12 Thu ### ### ### 0.925 3,615,686 0 ### ### ###
2009-Mar-11 Wed ### ### 0.875 ### 13,677,758 ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.79 0.84 16,157,141 6,382,070 ### ### ###
2009-Mar-09 Mon ### 1 ### ### ### ### 0.0
2009-Mar-06 Fri 1 1 ### ### 6,521,245 3,260,622 29.1 29.1 0.0
2009-Mar-05 Thu ### ### 1 ### ### ### 0.0
2009-Mar-04 Wed ### 1.085 ### ### 10,037,120 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### ### ### ### 0.0
2009-Mar-02 Mon 1.175 ### ### ### 5,906,449 0 84.3 84.3 0.0
2009-Feb-27 Fri 1.21 1.22 ### ### 27.3 27.3 0.0
2009-Feb-26 Thu 1.245 1.27 ### ### 6,853,524 4,351,987 12.7 12.7 0.0
2009-Feb-25 Wed 1.2 1.25 ### 1.23 7,217,949 ### 86.9 86.9 0.1
2009-Feb-24 Tue ### 1.225 ### 1.185 7,735,876 4,738,224 ### ### 0.1
2009-Feb-23 Mon 1.22 1.22 ### ### ### ### 0.0
2009-Feb-20 Fri 1.2 1.225 ### 1.225 3,677,572 ### 86.7 86.7 0.1
2009-Feb-19 Thu 1.2 1.245 ### 1.21 69.4 69.4 ###
2009-Feb-18 Wed 1.22 ### 1.185 1.2 ### ### 0.1
2009-Feb-17 Tue ### ### 1.255 1.275 ### ### ###
2009-Feb-16 Mon 1.28 ### 1.26 ### 89.2 89.2 0.0
2009-Feb-13 Fri 1.255 ### 1.255 ### 3,793,579 2,380,470 ### ### 0.0
2009-Feb-12 Thu 1.22 1.28 1.2 ### 8,045,581 9,976,520 ### ### 0.0
2009-Feb-11 Wed 1.155 ### ### 1.225 ### ### 0.1
2009-Feb-10 Tue 1.2 ### ### ### 77.2 77.2 0.0
2009-Feb-09 Mon ### ### ### ### 9,572,428 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### 12,207,585 0 91.2 91.2 0.0
2009-Feb-04 Wed ### ### ### 1.045 10,237,182 0 87.2 87.2 0.1
2009-Feb-03 Tue ### 1.125 ### ### 9.2 9.2 0.0
2009-Feb-02 Mon ### ### 1.075 ### 4,398,776 2,364,342 ### ### 0.0
2009-Jan-30 Fri 1.125 ### ### ### 72.7 72.7 0.0
2009-Jan-29 Thu ### 1.2 ### ### 18.1 18.1 0.0
2009-Jan-28 Wed 1.24 1.25 ### ### 7,749,573 4,843,483 14.9 14.9 0.0
2009-Jan-27 Tue ### 1.25 ### 1.22 30.5 30.5 0.1
2009-Jan-23 Fri ### ### ### ### 7,088,575 0 ### ### 0.0
2009-Jan-22 Thu 1.27 ### 1.27 ### 92.5 92.5 0.0
2009-Jan-21 Wed 1.25 1.275 1.225 1.26 ### ### ###
2009-Jan-20 Tue ### ### 1.225 1.255 22.6 22.6 ###
2009-Jan-19 Mon ### 1.325 1.28 ### ### ### 0.0
2009-Jan-16 Fri ### 1.345 1.29 ### 18.4 18.4 0.0
2009-Jan-15 Thu ### ### 1.28 1.29 20.4 20.4 0.1
2009-Jan-14 Wed 1.48 1.48 ### 1.41 9,594,150 7,099,671 10.0 10.0 ###
2009-Jan-13 Tue 1.47 1.47 1.4 1.43 17.8 17.8 0.1
2009-Jan-12 Mon ### ### 1.51 1.52 6.1 6.1 0.1
2009-Jan-09 Fri 1.59 ### 1.59 ### ### ### 0.0
2009-Jan-08 Thu ### ### 1.5 1.575 85.0 85.0 0.1
2009-Jan-07 Wed ### ### ### ### 7,001,453 0 ### ### 0.0
2009-Jan-06 Tue ### ### 1.575 ### 25.0 25.0 0.0
2009-Jan-05 Mon ### ### 1.48 1.545 5,636,525 4,171,028 80.5 80.5 ###
2009-Jan-02 Fri 1.45 ### ### ### 3,495,877 0 ### ### 0.0
2008-Dec-31 Wed ### ### ### ### 2,926,882 0 87.8 87.8 0.0
2008-Dec-30 Tue ### ### 1.275 1.28 2,863,729 1,825,627 16.0 16.0 ###
2008-Dec-29 Mon ### ### ### ### ### ### 0.0
2008-Dec-24 Wed ### 1.2 ### 1.185 88.4 88.4 0.1
2008-Dec-23 Tue ### 1.185 ### ### 13.7 13.7 0.0
2008-Dec-22 Mon ### 1.345 ### 1.175 ### ### ###
2008-Dec-19 Fri 1.29 ### 1.25 ### 6,226,944 3,891,840 85.3 85.3 0.0
2008-Dec-18 Thu ### ### 1.28 ### 21,710,984 13,895,029 25.6 25.6 0.0
2008-Dec-17 Wed 1.42 1.44 ### 1.4 ### ### ###
2008-Dec-16 Tue ### ### 1.285 ### 7,402,727 4,756,252 ### ### 0.0
2008-Dec-15 Mon 1.28 ### 1.27 ### 80.3 80.3 0.0
2008-Dec-12 Fri 1.25 1.28 1.22 1.25 6,381,329 ### ### ### ###
2008-Dec-11 Thu ### 1.24 ### 1.24 ### ### 0.1
2008-Dec-10 Wed ### 1.22 ### ### 6,563,772 ### 80.7 80.7 0.0
2008-Dec-09 Tue 1.2 1.25 1.145 ### 8,136,221 9,743,124 ### ### 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 9,924,942 0 7.5 7.5 0.0
2008-Dec-04 Thu 1.27 ### ### ### ### ### 0.0
2008-Dec-03 Wed 1.23 1.275 1.21 1.255 5,161,641 ### ### ### ###
2008-Dec-02 Tue ### 1.23 ### 1.2 ### ### 0.1
2008-Dec-01 Mon 1.26 ### ### ### 12,288,820 0 ### ### 0.0
2008-Nov-28 Fri 1.26 ### 1.25 1.27 ### ### ###
2008-Nov-27 Thu 1.27 ### 1.21 ### 78.7 78.7 0.0
2008-Nov-26 Wed ### 1.26 ### 1.225 7,076,558 ### ### ### 0.1
2008-Nov-25 Tue 1.22 1.25 1.185 1.22 7,005,558 ### 68.8 68.8 0.1
2008-Nov-24 Mon 1.22 1.24 ### 1.145 9,178,041 5,690,385 14.5 14.5 ###
2008-Nov-21 Fri ### ### 1 ### ### ### 0.0
2008-Nov-20 Thu 1 ### ### ### 13,724,741 0 ### ### 0.0
2008-Nov-19 Wed ### ### ### ### ### ### 0.0
2008-Nov-18 Tue 1.285 ### ### 1.125 6,822,572 0 7.0 7.0 ###
2008-Nov-17 Mon ### 1.425 ### 1.29 13,138,876 9,361,449 44.5 44.5 0.1
2008-Nov-14 Fri 1.57 ### 1.345 ### 7,111,473 ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed 1.945 ### 1.675 ### 8,230,352 ### ### ### 0.0
2008-Nov-11 Tue 2.2 2.22 ### ### 4,566,876 ### 6.5 6.5 0.0
2008-Nov-10 Mon ### 2.4 2.25 2.25 3,302,843 ### ### ### ###
2008-Nov-07 Fri ### ### ### 2.23 6,045,074 0 20.4 20.4 ###
2008-Nov-06 Thu ### 2.58 2.27 2.5 ### ### 0.2
2008-Nov-05 Wed ### 2.46 2.28 ### 81.5 81.5 0.0
2008-Nov-04 Tue 2.2 2.26 ### ### 27.3 27.3 0.0
2008-Nov-03 Mon ### 2.29 ### 2.29 ### ### ###
2008-Oct-31 Fri ### ### ### ### 7,282,987 0 ### ### 0.0
2008-Oct-30 Thu ### 2.2 ### ### ### ### 0.0
2008-Oct-29 Wed 2.27 ### ### ### 5,110,473 0 ### ### 0.0
2008-Oct-28 Tue 1.945 ### 1.885 ### 4,804,441 4,528,185 94.4 94.4 0.0
2008-Oct-27 Mon ### ### ### ### 5,640,522 0 28.9 28.9 0.0
2008-Oct-24 Fri 2.24 2.45 ### ### ### ### 0.0
2008-Oct-23 Thu 2.25 2.42 ### ### 87.9 87.9 0.0
2008-Oct-22 Wed ### 2.43 2.23 ### 4,665,755 ### 85.5 85.5 0.0
2008-Oct-21 Tue 2.2 ### ### ### 90.5 90.5 0.0
2008-Oct-20 Mon ### ### ### ### 10,165,023 0 87.9 87.9 0.0
2008-Oct-17 Fri ### ### 1.82 1.86 12,849,241 ### 7.2 7.2 0.1
2008-Oct-16 Thu 2.21 2.24 ### ### ### ### 0.0
2008-Oct-15 Wed ### 2.5 ### 2.43 8,056,152 ### 85.7 85.7 ###
2008-Oct-14 Tue 2.52 2.57 ### ### ### ### 0.0
2008-Oct-13 Mon ### 2.5 2.24 ### 62.9 62.9 0.0
2008-Oct-10 Fri 2.56 ### 2.41 2.48 9,114,384 ### 48.8 48.8 0.2
2008-Oct-09 Thu 2.5 2.76 ### 2.7 94.8 94.8 0.2
2008-Oct-08 Wed 2.78 2.8 2.5 2.5 8,788,354 ### ### ### 0.2
2008-Oct-07 Tue 2.74 ### ### ### 10,215,550 0 ### ### 0.0
2008-Oct-06 Mon ### ### 3 ### 1,941,886 2,912,829 55.7 55.7 0.0
2008-Oct-03 Fri 3 ### 3 ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 3,481,451 0 ### ### 0.0
2008-Oct-01 Wed 3.21 3.25 ### ### 4,573,175 ### 24.9 24.9 0.0
2008-Sep-30 Tue ### 3.23 ### ### 63.6 63.6 0.0
2008-Sep-29 Mon 3.45 3.53 ### ### 3,185,345 ### 27.0 27.0 0.0
2008-Sep-26 Fri ### 3.7 ### 3.45 ### ### ###
2008-Sep-25 Thu 3.72 3.84 3.72 3.83 ### ### ###
2008-Sep-24 Wed 3.79 3.79 ### 3.79 ### ### ###
2008-Sep-23 Tue ### 3.77 ### 3.73 ### ### ###
2008-Sep-22 Mon ### ### 3.42 ### 8,243,942 14,097,140 76.0 76.0 0.0
2008-Sep-19 Fri ### ### 3.21 ### 20.9 20.9 0.0
2008-Sep-18 Thu ### ### ### ### 17,260,224 0 92.9 92.9 0.0
2008-Sep-17 Wed ### ### 3.28 ### 14,381,252 23,585,253 ### ### 0.0
2008-Sep-16 Tue 3.51 ### 3.46 ### 86.0 86.0 0.0
2008-Sep-15 Mon ### 3.72 3.53 3.57 ### ### 0.3
2008-Sep-12 Fri ### 3.73 ### 3.71 5,263,642 ### 76.4 76.4 ###
2008-Sep-11 Thu 3.57 3.7 3.51 ### 8,459,946 ### ### ### 0.0
2008-Sep-10 Wed ### 3.7 3.52 3.53 ### ### 0.3
2008-Sep-09 Tue 3.76 3.79 3.71 3.78 5,708,376 ### 79.6 79.6 0.3
2008-Sep-08 Mon 3.76 3.83 3.71 3.83 4,002,687 15,090,129 74.9 74.9 ###
2008-Sep-05 Fri ### 3.82 ### ### 6,052,782 ### ### ### 0.0
2008-Sep-04 Thu 3.72 3.79 3.72 3.73 ### ### ###
2008-Sep-03 Wed 3.82 3.88 ### ### 8,383,185 16,263,378 ### ### 0.0
2008-Sep-02 Tue 3.83 ### 3.79 ### 14,546,587 27,565,782 ### ### 0.0
2008-Sep-01 Mon 3.85 ### ### ### 35,515,127 0 76.1 76.1 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 0 0.0
2008-Aug-27 Wed ### ### ### ### 0 0.0
2008-Aug-26 Tue ### ### ### ### 0 0.0
2008-Aug-25 Mon 4.49 4.54 4.29 ### 13.4 13.4 0.0
2008-Aug-22 Fri 4.47 4.48 4.41 4.45 ### ### 0.3
2008-Aug-21 Thu 4.48 4.52 ### ### 4,322,925 ### ### ### 0.0
2008-Aug-20 Wed 4.52 4.59 4.42 4.53 5,583,640 ### 65.8 65.8 ###
2008-Aug-19 Tue ### ### 4.48 4.52 2,988,152 ### 28.0 28.0 0.3
2008-Aug-18 Mon 4.77 4.8 ### ### 20.1 20.1 0.0
2008-Aug-15 Fri ### 4.76 ### 4.75 4,546,682 ### 82.1 82.1 ###
2008-Aug-14 Thu 4.8 4.89 4.59 ### 12.6 12.6 0.0
2008-Aug-13 Wed ### ### 4.72 4.79 ### ### 0.3
2008-Aug-12 Tue 4.85 ### 4.77 ### 5,690,449 13,571,720 ### ### 0.0
2008-Aug-11 Mon 4.79 4.87 4.72 4.81 4,912,472 ### 73.8 73.8 ###
2008-Aug-08 Fri ### 4.87 ### 4.84 ### ### 0.3
2008-Aug-07 Thu ### 4.88 4.59 4.76 11,356,629 ### 88.5 88.5 ###
2008-Aug-06 Wed ### ### ### 4.55 5,372,954 0 ### ### 0.3
2008-Aug-05 Tue ### ### 4.28 ### 40.9 40.9 0.0
2008-Aug-04 Mon 4.48 ### 4.42 4.45 ### ### 0.3
2008-Aug-01 Fri 4.58 ### 4.44 4.5 6,808,478 15,114,821 ### ### ###
2008-Jul-31 Thu 4.48 ### 4.41 ### 7,156,928 15,781,026 87.9 87.9 0.0
2008-Jul-30 Wed 4.54 4.57 ### ### 3,095,340 7,072,851 ### ### 0.0
2008-Jul-29 Tue 4.44 4.56 ### 4.48 80.3 80.3 ###
2008-Jul-28 Mon ### 4.51 ### 4.46 2,962,750 ### ### ### 0.3
2008-Jul-25 Fri ### 4.47 ### ### 4,426,950 ### 76.0 76.0 0.0
2008-Jul-24 Thu 4.43 4.45 ### 4.41 ### ### ###
2008-Jul-23 Wed 4.44 4.53 ### 4.43 8,505,485 19,264,923 26.7 26.7 ###
2008-Jul-22 Tue 4.51 4.56 ### 4.41 ### ### ###
2008-Jul-21 Mon ### ### ### ### 8,684,447 0 ### ### 0.0
2008-Jul-18 Fri ### ### 4.46 4.53 4,721,684 10,529,355 29.6 29.6 ###
2008-Jul-17 Thu 4.56 4.58 4.49 4.56 4,449,324 20,177,684 69.9 69.9 0.3
2008-Jul-16 Wed 4.55 ### 4.49 4.57 7,148,844 16,049,154 ### ### ###
2008-Jul-15 Tue 4.4 4.53 ### 4.51 7,570,879 17,148,040 91.0 91.0 0.3
2008-Jul-14 Mon 4.53 4.53 4.44 4.49 ### ### ###
2008-Jul-11 Fri 4.49 ### 4.49 4.56 6,620,256 14,862,474 76.0 76.0 0.3
2008-Jul-10 Thu 4.24 4.28 4.2 4.23 38.1 38.1 0.3
2008-Jul-09 Wed ### 4.45 ### ### 14,099,979 31,372,453 ### ### 0.0
2008-Jul-08 Tue ### 4.21 ### ### 40.7 40.7 0.0
2008-Jul-07 Mon 4.23 4.29 ### 4.24 75.6 75.6 0.3
2008-Jul-04 Fri ### ### ### 4.24 9,830,423 0 ### ### 0.3
2008-Jul-03 Thu 4.4 4.54 4.29 ### 5,307,241 ### 43.5 43.5 0.0
2008-Jul-02 Wed ### ### 4.45 4.53 6,390,382 ### 20.7 20.7 ###
2008-Jul-01 Tue 4.71 4.77 ### 4.77 77.4 77.4 ###
2008-Jun-30 Mon 4.85 ### 4.71 4.74 29.1 29.1 0.3
2008-Jun-27 Fri 4.71 4.82 ### 4.78 10,311,748 ### ### ### ###
2008-Jun-26 Thu ### ### 4.8 4.89 8,785,629 ### 21.4 21.4 ###
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 32.7 32.7 0.0
2008-Jun-23 Mon ### ### ### ### ### ### 0.0
2008-Jun-20 Fri ### ### ### ### ### ### 0.0
2008-Jun-19 Thu 5 ### ### ### 76.5 76.5 0.0
2008-Jun-18 Wed ### 5.24 ### 5.2 ### ### ###
2008-Jun-17 Tue ### ### ### ### 5,338,686 0 66.5 66.5 0.0
2008-Jun-16 Mon ### 5.24 ### ### 76.9 76.9 0.0
2008-Jun-13 Fri ### 5.21 ### ### ### ### 0.0
2008-Jun-12 Thu ### ### ### ### 9,111,070 0 83.9 83.9 0.0
2008-Jun-11 Wed ### ### 5.23 5.29 42.3 42.3 0.4
2008-Jun-10 Tue 5.56 ### ### ### ### ### 0.0
2008-Jun-06 Fri ### ### 5.48 5.52 13,490,482 36,963,920 ### ### 0.4
2008-Jun-05 Thu 5.48 5.56 5.43 5.5 10,204,640 ### ### ### 0.4
2008-Jun-04 Wed 5.49 5.55 5.43 5.51 10,173,975 55,855,122 74.1 74.1 ###
2008-Jun-03 Tue 5.51 5.59 5.5 5.53 79.4 79.4 ###
2008-Jun-02 Mon ### 5.7 5.53 5.56 9,337,425 52,429,641 ### ### 0.4
2008-May-30 Fri 5.73 5.75 ### ### 9,550,722 27,458,325 29.5 29.5 0.0
2008-May-29 Thu ### ### 5.72 5.74 5,162,353 14,764,329 ### ### 0.4
2008-May-28 Wed 6 ### 5.8 5.83 ### ### ###
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 35.1 35.1 0.0
2008-May-23 Fri 6.29 ### ### ### 5,714,572 0 ### ### 0.0
2008-May-22 Thu 6.27 ### ### 6.29 ### ### ###
2008-May-21 Wed ### 6.44 6.28 ### 67.7 67.7 0.0
2008-May-20 Tue 6.58 6.75 6.49 6.49 7,386,942 48,901,556 28.6 28.6 ###
2008-May-19 Mon 6.4 ### 6.4 6.55 5,223,150 16,714,080 79.5 79.5 0.5
2008-May-16 Fri 6.41 6.46 ### ### 4,047,543 ### 30.5 30.5 0.0
2008-May-15 Thu 6.45 6.46 ### ### 20.7 20.7 0.0
2008-May-14 Wed 6.28 6.4 ### ### 77.7 77.7 0.0
2008-May-13 Tue 6.42 6.42 6.42 6.42 ### ### 0.5
2008-May-12 Mon ### 6.44 6.2 6.42 76.0 76.0 0.5
2008-May-09 Fri 6.46 6.5 6.29 ### 18.1 18.1 0.0
2008-May-08 Thu 6 6.29 6 6.28 8,415,550 51,713,554 89.0 89.0 0.4
2008-May-07 Wed ### ### ### ### 10,092,559 0 ### ### 0.0
2008-May-06 Tue ### 6.2 ### ### 5,162,725 16,004,447 28.5 28.5 0.0
2008-May-05 Mon 6.2 6.22 6 ### 19.0 19.0 0.0
2008-May-02 Fri ### ### ### ### 6,936,840 0 ### ### 0.0
2008-May-01 Thu 5.7 ### 5.7 5.87 84.7 84.7 ###
2008-Apr-30 Wed 5.84 5.88 5.71 5.73 19.4 19.4 ###
2008-Apr-29 Tue ### ### ### ### 4,272,254 0 32.9 32.9 0.0
2008-Apr-28 Mon 6 ### ### ### 72.8 72.8 0.0
2008-Apr-24 Thu ### ### 5.89 ### ### ### 0.0
2008-Apr-23 Wed 5.87 ### 5.86 ### 3,374,587 ### 75.8 75.8 0.0
2008-Apr-22 Tue ### ### 5.83 ### 6,382,425 ### ### ### 0.0
2008-Apr-21 Mon ### ### 5.8 ### 32.3 32.3 0.0
2008-Apr-18 Fri 5.85 5.86 5.75 5.82 1,938,377 11,252,278 33.9 33.9 0.4
2008-Apr-17 Thu 5.8 ### 5.72 5.84 4,485,381 12,828,189 75.1 75.1 0.4
2008-Apr-16 Wed ### 5.72 5.58 ### ### ### 0.0
2008-Apr-15 Tue 5.56 ### 5.53 ### 2,570,426 7,107,227 ### ### 0.0
2008-Apr-14 Mon 5.46 ### 5.46 5.58 4,156,923 ### 86.4 86.4 0.4
2008-Apr-11 Fri 5.58 ### 5.45 5.53 5,149,844 14,033,324 29.7 29.7 ###
2008-Apr-10 Thu ### 5.78 ### ### 5,526,485 15,971,541 78.5 78.5 0.0
2008-Apr-09 Wed 5.78 5.79 5.58 ### ### ### 0.0
2008-Apr-08 Tue 5.86 5.88 ### 5.71 10,377,357 30,509,429 18.5 18.5 0.4
2008-Apr-07 Mon ### ### 5.88 ### 4,943,556 14,534,054 29.8 29.8 0.0
2008-Apr-04 Fri ### ### 5.85 5.85 9,020,549 ### ### ### 0.4
2008-Apr-03 Thu 5.7 5.83 ### 5.73 ### ### ###
2008-Apr-02 Wed ### ### ### ### 5,167,529 0 ### ### 0.0
2008-Apr-01 Tue 5.7 5.78 5.55 5.73 7,616,241 ### ### ### ###
2008-Mar-31 Mon ### 5.7 5.54 5.7 79.0 79.0 0.4
2008-Mar-28 Fri 5.51 ### 5.5 5.58 74.4 74.4 0.4
2008-Mar-27 Thu 5.46 5.49 ### 5.46 4,604,640 ### 61.8 61.8 ###
2008-Mar-26 Wed ### 5.47 5.25 5.42 73.7 73.7 0.4
2008-Mar-25 Tue 5.2 ### 5.2 ### 6,434,082 ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 19,405,480 0 81.2 81.2 0.0
2008-Mar-19 Wed 5.58 ### ### ### ### ### 0.0
2008-Mar-18 Tue 5.51 5.7 5.45 5.45 8,232,823 45,897,988 32.9 32.9 ###
2008-Mar-17 Mon 5.45 ### 5.45 5.56 ### ### 0.4
2008-Mar-14 Fri ### ### 5.45 5.5 6,613,258 18,021,128 ### ### 0.4
2008-Mar-13 Thu 5.7 5.7 5.51 5.51 21.3 21.3 ###
2008-Mar-12 Wed 5.81 5.87 5.56 5.75 34.5 34.5 ###
2008-Mar-11 Tue 5.5 ### 5.44 5.5 76.9 76.9 0.4
2008-Mar-10 Mon ### 6 ### ### ### ### 0.0
2008-Mar-07 Fri ### 6.2 ### ### 29.9 29.9 0.0
2008-Mar-06 Thu 6.41 6.44 6.26 ### 6,144,623 39,018,356 ### ### 0.0
2008-Mar-05 Wed 6.25 6.41 ### ### 11,482,141 ### 78.8 78.8 0.0
2008-Mar-04 Tue 6.22 6.23 ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 12,681,256 0 26.4 26.4 0.0
2008-Feb-29 Fri ### 6.51 ### 6.45 12,175,451 ### 75.2 75.2 ###
2008-Feb-28 Thu ### 6.42 6.26 ### 74.2 74.2 0.0
2008-Feb-27 Wed ### ### ### 6.28 ### ### 0.4
2008-Feb-26 Tue 6.27 ### ### 6.26 12,276,652 0 37.3 37.3 0.4
2008-Feb-25 Mon 6.23 6.29 6 ### 8,677,784 53,324,982 21.7 21.7 0.0
2008-Feb-22 Fri ### 6.29 ### 6.26 81.7 81.7 0.4
2008-Feb-21 Thu ### ### ### ### 8,199,483 0 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### 13,252,075 0 ### ### 0.0
2008-Feb-19 Tue ### ### ### ### 12,915,826 0 73.2 73.2 0.0
2008-Feb-18 Mon ### ### 5.88 ### ### ### 0.0
2008-Feb-15 Fri 5.43 ### ### ### 18,960,057 0 ### ### 0.0
2008-Feb-14 Thu 5.23 5.49 ### 5.4 16,028,180 43,997,354 87.1 87.1 0.4
2008-Feb-13 Wed ### ### ### ### 28.3 28.3 0.0
2008-Feb-12 Tue ### ### ### ### 4,859,544 0 82.6 82.6 0.0
2008-Feb-11 Mon 5 ### ### ### 5,072,484 0 48.9 48.9 0.0
2008-Feb-08 Fri ### ### ### ### 68.7 68.7 0.0
2008-Feb-07 Thu ### ### ### ### 5,360,274 0 ### ### 0.0
2008-Feb-06 Wed ### ### ### ### 6,076,056 0 ### ### 0.0
2008-Feb-05 Tue 5.25 5.26 ### ### 31.9 31.9 0.0
2008-Feb-04 Mon ### 5.43 5.25 5.29 ### ### 0.4
2008-Feb-01 Fri ### ### ### ### ### ### 0.0
2008-Jan-31 Thu 5.5 5.56 5.21 5.24 11.9 11.9 0.4
2008-Jan-30 Wed 5.49 5.7 5.45 5.5 12,356,646 ### ### ### 0.4
2008-Jan-29 Tue 5.23 ### ### 5.29 9,109,925 0 80.9 80.9 0.4
2008-Jan-25 Fri 5.2 ### ### 5.28 11,950,373 0 ### ### 0.4
2008-Jan-24 Thu ### 5.29 ### ### 6,194,650 16,384,849 ### ### 0.0
2008-Jan-23 Wed 4.8 ### 4.8 ### 82.7 82.7 0.0
2008-Jan-22 Tue 4.8 4.88 4.5 4.5 13,217,170 61,988,527 43.7 43.7 ###
2008-Jan-21 Mon 5.29 5.29 ### ### 6,535,642 17,286,773 ### ### 0.0
2008-Jan-18 Fri 5.43 5.43 5.26 ### ### ### 0.0
2008-Jan-17 Thu 5.8 5.83 ### 5.71 8,515,826 ### 27.9 27.9 0.4
2008-Jan-16 Wed ### 5.77 5.54 ### 78.4 78.4 0.0
2008-Jan-15 Tue ### ### 5.87 ### 11,596,243 34,034,973 25.8 25.8 0.0
2008-Jan-14 Mon ### 6.2 ### ### ### ### 0.0
2008-Jan-11 Fri ### 6.24 ### 6.23 6,119,624 19,093,226 ### ### 0.4
2008-Jan-10 Thu ### 6.2 ### ### 89.7 89.7 0.0
2008-Jan-09 Wed ### ### ### ### 11,176,856 0 ### ### 0.0
2008-Jan-08 Tue 6.29 6.29 ### 6.21 4,665,282 ### 31.9 31.9 ###
2008-Jan-07 Mon ### ### 6.22 6.26 ### ### 0.4
2008-Jan-04 Fri ### 6.48 ### 6.43 2,596,342 8,412,148 ### ### ###
2008-Jan-03 Thu 6.25 ### 6.2 ### ### ### 0.0
2008-Jan-02 Wed ### ### 6.29 ### ### ### 0.0
2007-Dec-31 Mon 6.28 ### 6.24 ### ### ### 0.0
2007-Dec-28 Fri 6.21 ### 6.21 6.28 74.9 74.9 0.4
2007-Dec-27 Thu ### 6.4 ### ### 1,157,251 ### 69.3 69.3 0.0
2007-Dec-24 Mon 6.2 ### 6.2 ### ### ### 0.0
2007-Dec-21 Fri ### 6.24 ### ### 65.7 65.7 0.0
2007-Dec-20 Thu ### 6.26 ### 6.26 15,889,389 49,733,787 82.9 82.9 0.4
2007-Dec-19 Wed ### 6.21 6 6.2 11,150,246 68,072,251 81.5 81.5 0.4
2007-Dec-18 Tue 6 ### 5.89 ### 6,935,641 ### 76.6 76.6 0.0
2007-Dec-17 Mon ### ### ### ### 50.7 50.7 0.0
2007-Dec-14 Fri 6.21 ### ### 6.21 3,511,355 0 ### ### ###
2007-Dec-13 Thu ### ### 6.25 6.25 2,100,820 ### 22.9 22.9 ###
2007-Dec-12 Wed ### ### ### ### 27.0 27.0 0.0
2007-Dec-11 Tue 6.57 ### 6.49 6.51 ### ### ###
2007-Dec-10 Mon 6.47 ### ### 6.53 7,888,050 0 78.4 78.4 ###
2007-Dec-07 Fri ### 6.47 6.29 6.46 81.0 81.0 ###
2007-Dec-06 Thu ### ### 6.26 6.28 29.8 29.8 0.4
2007-Dec-05 Wed ### ### 6.22 6.25 ### ### ###
2007-Dec-04 Tue ### 6.4 6.27 ### 4,689,043 29,705,087 ### ### 0.0
2007-Dec-03 Mon 6.47 6.5 ### 6.44 5,884,440 ### 34.9 34.9 0.5
2007-Nov-30 Fri 6.25 6.48 ### 6.47 86.7 86.7 0.5
2007-Nov-29 Thu ### 6.29 ### 6.24 79.6 79.6 0.4
2007-Nov-28 Wed 6.2 6.2 ### ### 5,678,180 17,602,358 29.0 29.0 0.0
2007-Nov-27 Tue 6.28 6.29 ### 6.2 25.3 25.3 0.4
2007-Nov-26 Mon ### 6.4 6.25 6.4 ### ### 0.5
2007-Nov-23 Fri ### ### ### 6.23 5,647,575 0 20.4 20.4 0.4
2007-Nov-22 Thu 6.54 6.57 ### ### 7,622,141 ### ### ### 0.0
2007-Nov-21 Wed 6.7 6.7 6.58 ### ### ### 0.0
2007-Nov-20 Tue ### 6.71 6.58 ### 8,061,355 ### ### ### 0.0
2007-Nov-19 Mon 6.84 6.85 6.77 6.82 4,450,847 ### ### ### 0.5
2007-Nov-16 Fri 6.83 6.84 6.73 6.76 7,691,643 ### ### ### 0.5
2007-Nov-15 Thu 6.77 ### 6.74 6.85 4,863,583 16,390,274 ### ### ###
2007-Nov-14 Wed 6.73 6.81 6.7 6.79 4,117,172 ### ### ### 0.5
2007-Nov-13 Tue 6.7 6.73 ### ### 6,001,124 20,193,782 ### ### 0.0
2007-Nov-12 Mon 6.7 ### 6.7 6.8 9,713,559 32,540,422 ### ### 0.5
2007-Nov-09 Fri 6.56 6.84 6.55 6.79 9,467,953 63,387,945 ### ### 0.5
2007-Nov-08 Thu 6.44 6.46 ### 6.4 6,766,041 ### 37.2 37.2 0.5
2007-Nov-07 Wed 6.53 ### 6.52 6.57 ### ### ###
2007-Nov-06 Tue 6.54 6.58 6.43 6.44 4,135,476 26,901,271 19.6 19.6 0.5
2007-Nov-05 Mon ### 6.7 6.44 6.5 26.6 26.6 0.5
2007-Nov-02 Fri ### ### 6.58 ### 3,430,922 ### ### ### 0.0
2007-Nov-01 Thu 6.74 6.78 6.7 6.74 4,978,829 ### 58.6 58.6 ###
2007-Oct-31 Wed ### 6.73 ### ### 4,126,780 ### 29.3 29.3 0.0
2007-Oct-30 Tue 6.79 6.8 6.72 6.74 32.6 32.6 ###
2007-Oct-29 Mon ### 6.77 ### 6.73 ### ### ###
2007-Oct-26 Fri ### ### 6.53 ### 71.0 71.0 0.0
2007-Oct-25 Thu ### ### 6.46 6.54 11,486,844 ### 31.6 31.6 0.5
2007-Oct-24 Wed ### ### ### ### 8,090,454 0 37.5 37.5 0.0
2007-Oct-23 Tue 6.42 ### 6.4 ### 84.2 84.2 0.0
2007-Oct-22 Mon 6.5 6.51 ### ### 4,947,050 16,102,647 23.3 23.3 0.0
2007-Oct-19 Fri 6.75 6.75 6.51 ### ### ### 0.0
2007-Oct-18 Thu 6.52 6.76 6.44 6.76 88.8 88.8 0.5
2007-Oct-17 Wed ### ### 6.41 6.45 10,628,345 34,063,845 ### ### ###
2007-Oct-16 Tue 6.58 ### 6.53 6.58 4,126,282 ### 66.6 66.6 0.5
2007-Oct-15 Mon 6.7 6.76 ### ### 4,523,944 ### 27.3 27.3 0.0
2007-Oct-12 Fri 6.75 6.78 6.7 6.7 28.6 28.6 0.5
2007-Oct-11 Thu 6.74 6.87 ### 6.79 67.0 67.0 0.5
2007-Oct-10 Wed ### ### 6.77 6.78 19.7 19.7 0.5
2007-Oct-09 Tue ### ### ### ### 4,294,053 0 74.6 74.6 0.0
2007-Oct-08 Mon ### ### ### ### 68.2 68.2 0.0
2007-Oct-05 Fri ### ### ### ### 25.2 25.2 0.0
2007-Oct-04 Thu ### ### 6.87 6.89 10.2 10.2 0.5
2007-Oct-03 Wed 7.27 7.27 ### 7.22 ### ### 0.5
2007-Oct-02 Tue ### ### 7.23 ### 4,061,127 14,680,974 ### ### 0.0
2007-Oct-01 Mon ### 7.26 ### ### 2,090,324 7,587,876 ### ### 0.0
2007-Sep-28 Fri 7.29 7.42 ### ### 8,871,148 32,911,959 15.2 15.2 0.0
2007-Sep-27 Thu ### 7.47 7.26 7.29 22.9 22.9 ###
2007-Sep-26 Wed 7.22 ### ### ### 8,538,557 0 ### ### 0.0
2007-Sep-25 Tue ### 7.26 ### 7.2 78.2 78.2 0.5
2007-Sep-24 Mon ### ### ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### 7 2,310,556 0 24.1 24.1 0.5
2007-Sep-20 Thu ### ### 7 ### 11,918,123 ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 3,687,580 0 ### ### 0.0
2007-Sep-18 Tue 7 ### 6.83 ### ### ### 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri ### ### ### ### 28.5 28.5 0.0
2007-Sep-13 Thu 6.83 ### 6.77 ### 85.4 85.4 0.0
2007-Sep-12 Wed 6.83 6.86 6.73 6.73 11,761,586 79,919,976 ### ### ###
2007-Sep-11 Tue 6.83 6.87 6.71 6.75 25.1 25.1 0.5
2007-Sep-10 Mon 6.75 6.87 6.73 6.83 3,345,887 ### ### ### 0.5
2007-Sep-07 Fri 6.8 ### 6.8 ### 2,665,485 9,062,649 81.0 81.0 0.0
2007-Sep-06 Thu 6.8 6.8 6.59 6.78 33.7 33.7 0.5
2007-Sep-05 Wed ### ### 6.72 6.78 22.8 22.8 0.5
2007-Sep-04 Tue ### ### 6.85 6.85 28.8 28.8 ###
2007-Sep-03 Mon ### ### 6.86 ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 5,391,483 0 ### ### 0.0
2007-Aug-30 Thu ### 6.74 ### 6.7 1,717,989 5,789,622 72.8 72.8 0.5
2007-Aug-29 Wed 6.51 6.57 6.45 6.56 3,960,548 ### ### ### 0.5
2007-Aug-28 Tue 6.75 6.8 ### 6.74 34.6 34.6 ###
2007-Aug-27 Mon 6.74 6.83 6.7 6.8 69.4 69.4 0.5
2007-Aug-24 Fri 6.51 6.72 6.43 ### 78.9 78.9 0.0
2007-Aug-23 Thu 6.73 6.84 6.51 ### 5,306,753 35,422,576 ### ### 0.0
2007-Aug-22 Wed ### 6.48 ### 6.48 ### ### 0.5
2007-Aug-21 Tue 6.47 6.59 ### 6.47 6,236,573 ### 62.6 62.6 0.5
2007-Aug-20 Mon 6.2 6.52 6.2 6.52 8,564,547 ### ### ### 0.5
2007-Aug-17 Fri ### 6.22 ### ### 20.9 20.9 0.0
2007-Aug-16 Thu ### ### ### ### 7,960,420 0 ### ### 0.0
2007-Aug-15 Wed 6.2 ### ### ### 8,175,941 0 ### ### 0.0
2007-Aug-14 Tue 6.5 6.5 6.26 ### 7,886,858 50,318,154 ### ### 0.0
2007-Aug-13 Mon ### ### ### 6.4 6,100,845 0 15.3 15.3 0.5
2007-Aug-10 Fri 6.49 6.58 6.4 6.4 ### ### 0.5
2007-Aug-09 Thu 6.87 ### 6.72 6.72 ### ### 0.5
2007-Aug-08 Wed ### 6.81 6.58 6.78 10,124,081 67,780,722 71.8 71.8 0.5
2007-Aug-07 Tue 6.8 6.85 6.72 6.73 31.0 31.0 ###
2007-Aug-06 Mon ### 6.83 ### 6.74 3,425,323 11,697,478 85.9 85.9 ###
2007-Aug-03 Fri ### ### 6.78 6.84 ### ### 0.5
2007-Aug-02 Thu ### ### 6.77 6.88 6,692,526 ### ### ### ###
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### ### 7.21 ### ### ### 0.0
2007-Jul-30 Mon 7.22 ### ### 7.22226 ### ### 0.5
2007-Jul-27 Fri 7.23 ### ### 7.29 ### ### ###
2007-Jul-26 Thu ### ### 7.45 7.53 6,354,827 ### ### ### 0.5
2007-Jul-25 Wed ### ### 7.49 7.59 20,568,345 77,028,452 2.7 2.7 0.5
2007-Jul-24 Tue ### 8.24 ### ### 5,151,672 21,224,888 66.0 66.0 0.0
2007-Jul-23 Mon ### 8.21 ### ### 4,838,745 19,863,048 71.4 71.4 0.0
2007-Jul-20 Fri ### 8.4 ### 8.23 8,045,358 ### ### ### 0.6
2007-Jul-19 Thu 8.45 8.51 8.4 8.46 3,657,958 ### 63.9 63.9 0.6
2007-Jul-18 Wed ### ### 8.44 8.44 6,067,923 ### 16.7 16.7 0.6
2007-Jul-17 Tue 8.78 8.78 ### ### ### ### 0.0
2007-Jul-16 Mon ### 8.87 8.59 8.8 ### ### 0.6
2007-Jul-13 Fri 8.8 8.88 8.53 8.55 14.0 14.0 ###
2007-Jul-12 Thu ### 8.4 ### 8.4 ### ### ###
2007-Jul-11 Wed ### ### ### ### 5,244,571 0 ### ### 0.0
2007-Jul-10 Tue 8 ### 7.77 8.25 10,510,481 ### ### ### ###
2007-Jul-09 Mon ### ### ### ### 3,192,842 0 72.9 72.9 0.0
2007-Jul-06 Fri ### ### 7.88 ### 2,313,488 9,115,142 30.1 30.1 0.0
2007-Jul-05 Thu ### ### ### ### ### ### 0.0
2007-Jul-04 Wed 7.85 ### 7.82 ### ### ### 0.0
2007-Jul-03 Tue 7.8 7.85 7.77 7.81 ### ### 0.6
2007-Jul-02 Mon 7.82 7.82 7.72 7.77 36.8 36.8 0.6
2007-Jun-29 Fri ### 7.81 ### 7.79 19,445,475 75,934,579 ### ### ###
2007-Jun-28 Thu ### ### 7.57 7.58 ### ### ###
2007-Jun-27 Wed ### ### 7.5 7.52 6,432,883 ### ### ### 0.5
2007-Jun-26 Tue ### 7.77 ### ### 4,769,350 18,528,924 45.6 45.6 0.0
2007-Jun-25 Mon 7.79 7.82 ### 7.74 5,080,584 19,865,083 ### ### 0.6
2007-Jun-22 Fri 7.87 8 7.78 7.88 ### ### 0.6
2007-Jun-21 Thu ### ### 7.77 ### 36.4 36.4 0.0
2007-Jun-20 Wed 8 ### ### ### ### ### 0.0
2007-Jun-19 Tue ### ### ### 8 39.3 39.3 ###
2007-Jun-18 Mon 7.87 ### 7.87 ### 83.9 83.9 0.0
2007-Jun-15 Fri 7.81 ### 7.78 ### 13,093,172 ### 75.7 75.7 0.0
2007-Jun-14 Thu 7.78 7.83 ### 7.79 67.2 67.2 ###
2007-Jun-13 Wed ### 7.73 ### ### ### ### 0.0
2007-Jun-12 Tue 7.71 7.85 7.71 7.71 3,104,327 ### ### ### ###
2007-Jun-08 Fri 7.75 7.78 ### 7.7 ### ### 0.6
2007-Jun-07 Thu 7.78 ### 7.75 7.86 2,890,457 11,200,520 70.4 70.4 ###
2007-Jun-06 Wed 7.89 ### 7.82 ### ### ### 0.0
2007-Jun-05 Tue 7.85 ### 7.81 7.89 ### ### ###
2007-Jun-04 Mon 7.85 ### 7.83 7.88 3,724,649 ### ### ### 0.6
2007-Jun-01 Fri 7.75 7.87 7.74 7.84 3,483,421 ### ### ### 0.6
2007-May-31 Thu 7.82 7.87 7.74 7.75 ### ### ###
2007-May-30 Wed 7.83 7.84 ### ### 3,170,843 ### 24.7 24.7 0.0
2007-May-29 Tue 7.81 7.88 7.73 7.81 2,511,453 ### ### ### 0.6
2007-May-28 Mon ### 7.82 ### 7.78 4,679,855 ### ### ### 0.6
2007-May-25 Fri ### ### 7.53 7.58 28.1 28.1 ###
2007-May-24 Thu 7.77 7.81 ### ### 31.1 31.1 0.0
2007-May-23 Wed ### 7.77 ### 7.77 81.9 81.9 0.6
2007-May-22 Tue ### ### 7.56 ### ### ### 0.0
2007-May-21 Mon 7.59 ### 7.54 7.58 5,115,880 ### ### ### ###
2007-May-18 Fri ### ### 7.5 7.53 ### ### 0.5
2007-May-17 Thu ### ### 7.59 ### ### ### 0.0
2007-May-16 Wed ### ### 7.5 7.56 5,707,028 21,401,355 ### ### 0.5
2007-May-15 Tue 7.73 7.73 7.54 ### 8,662,326 66,136,859 ### ### 0.0
2007-May-14 Mon 7.71 7.84 7.7 7.79 6,089,347 47,314,226 76.4 76.4 ###
2007-May-11 Fri 7.57 ### 7.53 ### ### ### 0.0
2007-May-10 Thu 7.7 7.72 7.53 ### 31.6 31.6 0.0
2007-May-09 Wed ### 7.79 7.57 ### 11,408,453 ### ### ### 0.0
2007-May-08 Tue 7.7 7.74 7.54 7.58 ### ### ###
2007-May-07 Mon ### 7.4 7.28 ### 8,119,157 ### 30.5 30.5 0.0
2007-May-04 Fri 7.25 ### 7.25 ### 5,215,676 18,906,825 ### ### 0.0
2007-May-03 Thu 7.29 ### 7.25 7.27 ### ### ###
2007-May-02 Wed ### ### ### ### 79.8 79.8 0.0
2007-May-01 Tue 7.2 7.23 ### 7.2 3,780,121 ### ### ### 0.5
2007-Apr-30 Mon 7.24 7.26 ### ### 26.0 26.0 0.0
2007-Apr-27 Fri 7.25 7.29 ### ### ### ### 0.0
2007-Apr-26 Thu ### 7.27 ### ### 70.0 70.0 0.0
2007-Apr-24 Tue ### ### ### ### 10,317,049 0 29.6 29.6 0.0
2007-Apr-23 Mon 7.4 7.4 ### 7.2 14,642,976 ### 17.2 17.2 0.5
2007-Apr-20 Fri 7.49 7.53 7.26 ### 11,758,158 86,951,578 13.7 13.7 0.0
2007-Apr-19 Thu ### ### 7.44 7.5 33.5 33.5 0.5
2007-Apr-18 Wed ### ### 7.57 7.59 10,127,771 ### 31.5 31.5 0.5
2007-Apr-17 Tue 7.7 7.73 7.5 ### ### ### 0.0
2007-Apr-16 Mon 7.48 ### 7.48 ### 8,740,422 32,689,178 ### ### 0.0
2007-Apr-13 Fri 7.55 ### 7.42 7.48 5,083,779 18,860,820 30.7 30.7 0.5
2007-Apr-12 Thu 7.53 ### 7.48 ### 72.1 72.1 0.0
2007-Apr-11 Wed 7.75 7.78 7.48 7.54 7,044,555 53,749,954 ### ### 0.5
2007-Apr-10 Tue 7.45 ### 7.45 ### ### ### 0.0
2007-Apr-05 Thu 7.55 7.55 7.41 7.45 2,496,984 18,677,440 20.1 20.1 0.5
2007-Apr-04 Wed 7.55 ### 7.51 7.59 ### ### 0.5
2007-Apr-03 Tue ### 7.47 7.22 7.45 ### ### 0.5
2007-Apr-02 Mon 7.27 7.28 ### ### 3,318,640 12,079,849 ### ### 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 7.25 ### 7.22 7.26 2,484,689 8,969,727 63.1 63.1 0.5
2007-Mar-28 Wed 7.21 ### 7.21 ### ### ### 0.0
2007-Mar-27 Tue ### 7.45 7.26 7.27 6,708,426 49,340,473 30.4 30.4 ###
2007-Mar-26 Mon 7.29 ### 7.28 ### 3,274,755 ### 69.6 69.6 0.0
2007-Mar-23 Fri 7.25 ### 7.22 7.25 3,222,682 11,633,882 ### ### 0.5
2007-Mar-22 Thu ### ### 7.21 7.24 ### ### 0.5
2007-Mar-21 Wed ### ### 7.25 7.26 3,512,680 ### 35.7 35.7 0.5
2007-Mar-20 Tue ### 7.29 ### 7.26 ### ### 0.5
2007-Mar-19 Mon ### ### ### ### 4,352,257 0 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 4,266,053 0 ### ### 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 3,700,171 0 78.2 78.2 0.0
2007-Mar-13 Tue ### 7.27 ### ### 3,965,142 ### 75.8 75.8 0.0
2007-Mar-12 Mon ### ### ### ### 88.8 88.8 0.0
2007-Mar-09 Fri ### ### ### ### ### ### 0.0
2007-Mar-08 Thu ### ### 7 ### 7,014,282 24,549,987 70.2 70.2 0.0
2007-Mar-07 Wed ### ### 6.87 ### ### ### 0.0
2007-Mar-06 Tue 6.8 ### ### 6.85 54.9 54.9 ###
2007-Mar-05 Mon 6.79 ### 6.72 6.75 60.2 60.2 0.5
2007-Mar-02 Fri 6.78 6.89 6.74 6.8 3,560,328 ### ### ### 0.5
2007-Mar-01 Thu 6.75 6.84 6.72 6.77 70.1 70.1 ###
2007-Feb-28 Wed 6.74 ### ### 6.74 ### ### ###
2007-Feb-27 Tue ### 7.22 ### ### 30.6 30.6 0.0
2007-Feb-26 Mon ### 7.25 ### 7.22 67.7 67.7 0.5
2007-Feb-23 Fri ### ### ### ### 69.2 69.2 0.0
2007-Feb-22 Thu ### ### ### ### 8,971,074 0 ### ### 0.0
2007-Feb-21 Wed ### 7.2 ### ### 23.2 23.2 0.0
2007-Feb-20 Tue 7.29 ### 7.23 7.25 2,710,385 9,798,041 34.4 34.4 0.5
2007-Feb-19 Mon 7.22 ### ### ### 76.6 76.6 0.0
2007-Feb-16 Fri 7.25 7.27 7.2 7.22 36.3 36.3 0.5
2007-Feb-15 Thu ### ### ### 7.22 5,286,851 0 21.1 21.1 0.5
2007-Feb-14 Wed 7.4 7.44 7.26 ### 28.5 28.5 0.0
2007-Feb-13 Tue 6.84 7.4 6.81 7.23 16,353,287 ### 95.1 95.1 ###
2007-Feb-12 Mon 6.85 6.87 6.79 6.83 6,018,180 ### ### ### 0.5
2007-Feb-09 Fri ### ### 6.77 6.88 ### ### ###
2007-Feb-08 Thu 6.82 6.85 6.72 6.8 3,449,758 ### 34.8 34.8 0.5
2007-Feb-07 Wed 6.8 ### 6.79 6.85 ### ### ###
2007-Feb-06 Tue 6.78 6.83 ### 6.77 39.1 39.1 ###
2007-Feb-05 Mon 6.85 ### 6.82 ### 80.1 80.1 0.0
2007-Feb-02 Fri 7 ### 6.88 ### ### ### 0.0
2007-Feb-01 Thu 6.58 6.84 6.56 6.82 90.6 90.6 0.5
2007-Jan-31 Wed 6.45 6.55 6.45 6.46 10,967,276 ### 70.3 70.3 ###
2007-Jan-30 Tue 6.44 6.48 6.44 6.45 6,568,645 42,433,446 65.5 65.5 ###
2007-Jan-29 Mon ### ### 6.5 6.5 4,939,824 16,054,428 ### ### 0.5
2007-Jan-25 Thu 6.75 6.77 6.55 ### 7,751,575 51,625,489 ### ### 0.0
2007-Jan-24 Wed 6.77 6.82 6.72 6.74 7,978,687 ### 31.7 31.7 ###
2007-Jan-23 Tue 6.47 ### 6.46 ### 6,278,520 ### 84.9 84.9 0.0
2007-Jan-22 Mon 6.42 6.52 6.42 6.47 5,641,755 36,502,154 ### ### 0.5
2007-Jan-19 Fri ### 6.41 ### 6.4 ### ### 0.5
2007-Jan-18 Thu 6.4 6.41 ### ### 24.8 24.8 0.0
2007-Jan-17 Wed ### 6.4 ### ### ### ### 0.0
2007-Jan-16 Tue 6.4 6.46 ### ### ### ### 0.0
2007-Jan-15 Mon 6.45 6.45 ### ### 1,999,042 ### ### ### 0.0
2007-Jan-12 Fri ### 6.48 ### 6.45 ### ### ###
2007-Jan-11 Thu 6.24 ### 6.22 ### 4,013,489 12,481,950 75.2 75.2 0.0
2007-Jan-10 Wed 6.21 6.24 ### ### 4,960,524 ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 65.8 65.8 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri 6.21 6.28 ### ### 5,014,852 ### ### ### 0.0
2007-Jan-04 Thu ### ### 6.23 6.26 3,317,151 10,332,925 ### ### 0.4
2007-Jan-03 Wed ### 6.4 ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 70.6 70.6 0.0
2006-Dec-29 Fri 6.24 ### 6.24 ### 1,995,353 ### 78.2 78.2 0.0
2006-Dec-28 Thu ### ### 6.26 6.27 ### ### 0.4
2006-Dec-27 Wed 6.23 ### 6.23 6.29 745,942 ### 71.5 71.5 ###
2006-Dec-22 Fri 6.22 6.28 6.22 6.28 73.8 73.8 0.4
2006-Dec-21 Thu ### ### 6.27 6.29 34.5 34.5 ###
2006-Dec-20 Wed ### 6.4 ### ### ### ### 0.0
2006-Dec-19 Tue ### ### 6.26 6.28 30.8 30.8 0.4
2006-Dec-18 Mon ### ### ### ### ### ### 0.0
2006-Dec-15 Fri ### ### 6.29 ### ### ### 0.0
2006-Dec-14 Thu 6.23 ### ### ### 2,812,353 0 ### ### 0.0
2006-Dec-13 Wed ### 6.23 ### 6.2 69.6 69.6 0.4
2006-Dec-12 Tue 6.25 ### 6.21 6.23 5,566,456 17,283,845 35.0 35.0 0.4
2006-Dec-11 Mon ### ### 6.25 6.28 3,093,120 ### ### ### 0.4
2006-Dec-08 Fri ### 6.4 ### ### 3,182,387 ### 26.8 26.8 0.0
2006-Dec-07 Thu ### 6.44 ### 6.43 1,877,778 6,046,445 ### ### ###
2006-Dec-06 Wed ### 6.48 ### 6.45 5,152,384 16,693,724 ### ### ###
2006-Dec-05 Tue ### 6.4 ### ### 8,607,683 27,544,585 79.3 79.3 0.0
2006-Dec-04 Mon 6.25 ### 6.23 6.28 3,753,388 ### ### ### 0.4
2006-Dec-01 Fri ### ### 6.25 6.25 3,838,786 ### 20.7 20.7 ###
2006-Nov-30 Thu ### ### ### ### 6,983,553 0 ### ### 0.0
2006-Nov-29 Wed ### 6.4 6.29 ### 6,012,081 38,146,653 23.3 23.3 0.0
2006-Nov-28 Tue ### 6.42 ### ### ### ### 0.0
2006-Nov-27 Mon 6.45 6.53 ### 6.47 4,712,279 ### ### ### 0.5
2006-Nov-24 Fri ### 6.43 ### 6.4 4,290,389 ### ### ### 0.5
2006-Nov-23 Thu 6.42 6.51 ### ### ### ### 0.0
2006-Nov-22 Wed 6.27 6.43 6.27 6.42 83.6 83.6 0.5
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 4,865,154 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 25.3 25.3 0.0
2006-Nov-16 Thu ### 6.21 ### ### ### ### 0.0
2006-Nov-15 Wed 6.22 6.29 ### 6.2 4,314,855 ### 34.2 34.2 0.4
2006-Nov-14 Tue 6.29 ### 6.24 6.29 64.9 64.9 ###
2006-Nov-13 Mon ### ### 6.25 6.29 34.0 34.0 ###
2006-Nov-10 Fri 6.43 6.45 ### ### 21.5 21.5 0.0
2006-Nov-09 Thu 6.45 6.49 ### ### ### ### 0.0
2006-Nov-08 Wed 6.56 ### 6.49 6.49 3,869,280 ### 28.1 28.1 ###
2006-Nov-07 Tue 6.55 ### 6.5 ### ### ### 0.0
2006-Nov-06 Mon 6.54 ### 6.47 6.5 3,407,254 ### 29.0 29.0 0.5
2006-Nov-03 Fri ### ### 6.52 6.57 3,996,953 ### 28.9 28.9 ###
2006-Nov-02 Thu 6.26 ### 6.22 ### 16,613,020 ### 95.2 95.2 0.0
2006-Nov-01 Wed 6.82 6.89 ### ### ### ### 0.0
2006-Oct-31 Tue 6.88 ### 6.73 6.73 18.0 18.0 ###
2006-Oct-30 Mon 6.71 ### 6.71 ### 4,326,877 14,516,672 85.8 85.8 0.0
2006-Oct-27 Fri ### 6.82 6.55 ### 70.1 70.1 0.0
2006-Oct-26 Thu 6.56 ### 6.56 ### ### ### 0.0
2006-Oct-25 Wed 6.4 6.53 6.4 6.51 2,456,784 ### 81.2 81.2 ###
2006-Oct-24 Tue 6.5 6.55 ### 6.4 ### ### 0.5
2006-Oct-23 Mon 6.48 6.59 6.41 6.55 5,871,476 ### 77.8 77.8 0.5
2006-Oct-20 Fri 6.4 6.5 ### 6.5 3,703,745 12,037,171 79.2 79.2 0.5
2006-Oct-19 Thu 6.44 6.45 6.28 ### 20.9 20.9 0.0
2006-Oct-18 Wed ### ### 6.29 ### 5,363,552 16,868,371 72.6 72.6 0.0
2006-Oct-17 Tue 6.42 6.45 ### ### ### ### 0.0
2006-Oct-16 Mon 6.21 ### 6.21 6.29 5,154,781 ### 76.4 76.4 ###
2006-Oct-13 Fri 6.26 6.27 ### ### 21.2 21.2 0.0
2006-Oct-12 Thu ### 6.24 ### 6.22 77.5 77.5 0.4
2006-Oct-11 Wed ### 6.2 ### ### 29.9 29.9 0.0
2006-Oct-10 Tue ### ### 6.28 ### 69.9 69.9 0.0
2006-Oct-09 Mon ### 6.28 ### 6.27 4,194,373 ### 79.5 79.5 0.4
2006-Oct-06 Fri ### 6.2 ### ### 70.6 70.6 0.0
2006-Oct-05 Thu ### ### ### ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 23.4 23.4 0.0
2006-Oct-03 Tue ### ### ### ### 29.1 29.1 0.0
2006-Oct-02 Mon 6.2 6.21 ### ### ### ### 0.0
2006-Sep-29 Fri ### 6.24 ### ### 7,306,426 22,796,049 59.5 59.5 0.0
2006-Sep-28 Thu ### 6.22 ### ### 9,590,870 ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 6 ### ### ### 6,720,475 0 ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 3,423,550 0 72.7 72.7 0.0
2006-Sep-22 Fri ### ### ### ### 3,429,181 0 ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 6,910,586 0 74.3 74.3 0.0
2006-Sep-19 Tue ### ### ### ### 3,677,479 0 ### ### 0.0
2006-Sep-18 Mon 6.25 ### 6.23 ### 74.7 74.7 0.0
2006-Sep-15 Fri 6.25 ### ### ### 2,911,725 0 ### ### 0.0
2006-Sep-14 Thu 6.2 ### ### ### 7,059,952 0 ### ### 0.0
2006-Sep-13 Wed ### 6.2 ### 6.2 73.0 73.0 0.4
2006-Sep-12 Tue ### ### ### ### 31.6 31.6 0.0
2006-Sep-11 Mon 6.4 6.48 6.26 6.26 26.4 26.4 0.4
2006-Sep-08 Fri 6.49 6.52 6.43 6.43 23.2 23.2 ###
2006-Sep-07 Thu 6.58 6.58 6.5 6.52 4,257,525 ### 22.2 22.2 0.5
2006-Sep-06 Wed ### ### 6.53 6.56 21.1 21.1 0.5
2006-Sep-05 Tue 6.53 ### 6.45 6.56 3,835,025 12,367,955 ### ### 0.5
2006-Sep-04 Mon 6.4 6.49 6.4 6.49 ### ### ###
2006-Sep-01 Fri 6.4 6.44 ### ### ### ### 0.0
2006-Aug-31 Thu 6.25 ### 6.24 ### 7,624,978 ### 77.2 77.2 0.0
2006-Aug-30 Wed 6.26 ### 6.2 6.22 5,891,677 ### 26.5 26.5 0.4
2006-Aug-29 Tue ### 6.26 ### 6.26 4,955,244 ### ### ### 0.4
2006-Aug-28 Mon ### ### ### ### ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 65.9 65.9 0.0
2006-Aug-24 Thu 6.27 6.27 ### ### 6,711,742 ### 17.1 17.1 0.0
2006-Aug-23 Wed 6.25 ### 6.22 ### 9,116,120 ### ### ### 0.0
2006-Aug-22 Tue 6.23 6.29 ### 6.28 ### ### 0.4
2006-Aug-21 Mon ### 6.25 ### ### 31.5 31.5 0.0
2006-Aug-18 Fri ### 6.24 ### 6.21 8,092,442 ### ### ### ###
2006-Aug-17 Thu ### ### ### ### 86.4 86.4 0.0
2006-Aug-16 Wed ### ### 5.88 5.89 ### ### ###
2006-Aug-15 Tue ### ### 5.83 5.86 38.1 38.1 0.4
2006-Aug-14 Mon ### 6 ### ### 68.5 68.5 0.0
2006-Aug-11 Fri ### ### ### 6 17.8 17.8 0.4
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### 6.23 6.25 7,764,549 24,186,570 30.5 30.5 ###
2006-Aug-08 Tue ### 6.47 ### 6.47 7,990,947 ### ### ### 0.5
2006-Aug-07 Mon 6.4 6.44 ### ### ### ### 0.0
2006-Aug-04 Fri ### ### 6.24 ### 37.7 37.7 0.0
2006-Aug-03 Thu 6.25 6.45 6.25 6.4 12,811,742 ### ### ### 0.5
2006-Aug-02 Wed 6.22 ### ### ### 12,773,773 0 30.4 30.4 0.0
2006-Aug-01 Tue ### ### 6.27 ### 7,168,270 22,472,526 ### ### 0.0
2006-Jul-31 Mon 6.45 6.48 ### ### ### ### 0.0
2006-Jul-28 Fri 6.48 6.48 ### ### 8,154,073 ### ### ### 0.0
2006-Jul-27 Thu ### 6.55 ### 6.51 4,758,384 ### 80.8 80.8 ###
2006-Jul-26 Wed 6.56 ### 6.4 6.4 19.3 19.3 0.5
2006-Jul-25 Tue 6.5 6.59 6.48 6.55 4,948,381 ### 76.9 76.9 0.5
2006-Jul-24 Mon 6.51 6.51 6.4 6.42 4,963,050 32,036,487 ### ### 0.5
2006-Jul-21 Fri 6.59 ### 6.52 6.54 1,624,523 5,295,944 ### ### 0.5
2006-Jul-20 Thu ### 6.7 6.59 ### 3,082,349 ### 30.8 30.8 0.0
2006-Jul-19 Wed ### 6.72 6.49 6.5 15.9 15.9 0.5
2006-Jul-18 Tue ### 6.79 ### ### 35.7 35.7 0.0
2006-Jul-17 Mon ### ### 6.51 ### 2,747,627 8,943,525 ### ### 0.0
2006-Jul-14 Fri ### 6.77 ### ### 4,340,054 14,691,082 ### ### 0.0
2006-Jul-13 Thu ### ### 6.82 6.85 22.9 22.9 ###
2006-Jul-12 Wed ### ### ### ### 4,766,121 0 ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 6,041,347 0 21.2 21.2 0.0
2006-Jul-10 Mon ### 7.21 ### 7.2 2,463,347 ### 69.6 69.6 0.5
2006-Jul-07 Fri ### 7.25 ### ### ### ### 0.0
2006-Jul-06 Thu 7 ### ### ### 5,219,585 0 74.7 74.7 0.0
2006-Jul-05 Wed ### ### ### ### 27.9 27.9 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 6.81 ### 6.81 6.87 3,005,855 ### 71.7 71.7 ###
2006-Jun-30 Fri 6.78 ### 6.74 6.75 19,295,042 ### 34.1 34.1 0.5
2006-Jun-28 Wed ### 6.73 6.28 6.57 10,623,544 69,106,153 88.8 88.8 ###
2006-Jun-27 Tue 6.41 ### 6.41 6.45 5,625,746 ### ### ### ###
2006-Jun-26 Mon ### ### 6.28 ### 2,892,822 ### ### ### 0.0
2006-Jun-23 Fri 6.49 6.49 ### ### 21.7 21.7 0.0
2006-Jun-22 Thu 6.49 6.51 6.46 6.5 7,799,285 ### ### ### 0.5
2006-Jun-21 Wed ### ### 6.26 ### 74.1 74.1 0.0
2006-Jun-20 Tue 6.2 ### ### 6.28 5,811,185 0 84.6 84.6 0.4
2006-Jun-19 Mon 6.42 6.42 6.2 6.28 23.5 23.5 0.4
2006-Jun-16 Fri 6.56 ### 6.49 6.5 ### ### 0.5
2006-Jun-15 Thu ### 6.44 6.28 ### 8,855,728 ### 65.1 65.1 0.0
2006-Jun-14 Wed ### ### ### 6.26 9,627,489 0 ### ### 0.4
2006-Jun-13 Tue ### ### ### 6.24 7,211,426 0 37.0 37.0 0.4
2006-Jun-09 Fri 6.5 6.54 ### 6.45 ### ### ###
2006-Jun-08 Thu 6.77 6.79 6.5 6.57 6,330,328 42,065,029 ### ### ###
2006-Jun-07 Wed 6.71 6.78 6.71 6.76 2,977,026 20,080,040 ### ### 0.5
2006-Jun-06 Tue 6.85 6.88 6.76 6.78 7,151,854 48,775,644 31.2 31.2 0.5
2006-Jun-05 Mon 6.83 ### 6.83 ### 3,799,084 12,973,871 81.7 81.7 0.0
2006-Jun-02 Fri 6.74 6.86 ### 6.86 7,508,671 25,754,741 84.3 84.3 0.5
2006-Jun-01 Thu 6.75 6.77 ### 6.74 5,584,924 ### ### ### ###
2006-May-31 Wed 6.8 6.83 ### ### 16,217,453 ### 14.5 14.5 0.0
2006-May-30 Tue 7 ### ### ### 6,500,851 0 ### ### 0.0
2006-May-29 Mon ### ### 7 ### ### ### 0.0
2006-May-26 Fri 6.87 ### 6.86 ### 10,573,542 36,267,249 ### ### 0.0
2006-May-25 Thu 6.87 6.87 6.75 6.77 26.3 26.3 ###
2006-May-24 Wed ### ### 6.78 ### ### ### 0.0
2006-May-23 Tue 6.75 ### 6.75 6.84 7,188,272 ### ### ### 0.5
2006-May-22 Mon 7.21 7.21 6.7 6.87 25.9 25.9 ###
2006-May-19 Fri ### 7.29 ### 7.22 4,480,640 ### ### ### 0.5
2006-May-18 Thu ### 7.22 ### ### 8,666,459 ### 35.5 35.5 0.0
2006-May-17 Wed 7.42 7.5 ### 7.42 ### ### 0.5
2006-May-16 Tue 7.51 7.59 7.41 7.49 8,552,024 64,140,180 45.0 45.0 ###
2006-May-15 Mon 7.75 7.75 ### ### 32.0 32.0 0.0
2006-May-12 Fri ### ### 7.85 ### 4,739,223 18,601,450 ### ### 0.0
2006-May-11 Thu ### ### ### ### 30.3 30.3 0.0
2006-May-10 Wed ### ### 7.88 8 ### ### ###
2006-May-09 Tue ### 7.75 ### 7.75 8,445,283 32,725,471 ### ### ###
2006-May-08 Mon 7.5 ### 7.49 ### 5,842,246 ### 76.0 76.0 0.0
2006-May-05 Fri 7.46 7.49 ### ### ### ### 0.0
2006-May-04 Thu ### ### 7.23 7.23 ### ### ###
2006-May-03 Wed 7.46 7.51 ### 7.49 70.7 70.7 ###
2006-May-02 Tue ### 7.42 ### ### ### ### 0.0
2006-May-01 Mon 7.25 ### 7.24 ### 2,770,629 10,029,676 72.8 72.8 0.0
2006-Apr-28 Fri ### ### ### ### 7,677,049 0 ### ### 0.0
2006-Apr-27 Thu 7.46 ### ### 7.45 6,841,979 0 ### ### 0.5
2006-Apr-26 Wed 7.46 7.53 ### 7.45 7,877,344 ### 32.1 32.1 0.5
2006-Apr-24 Mon 7.7 7.72 7.48 7.49 5,589,041 ### 12.7 12.7 ###
2006-Apr-21 Fri ### ### 7.41 7.47 6,219,645 23,043,784 ### ### ###
2006-Apr-20 Thu 7.8 7.83 7.7 7.73 2,106,824 16,359,488 27.9 27.9 0.6
2006-Apr-19 Wed 7.85 ### 7.77 7.83 9,634,586 ### ### ### ###
2006-Apr-18 Tue 7.7 7.76 ### 7.73 3,758,623 14,583,457 66.0 66.0 0.6
2006-Apr-13 Thu ### 7.78 7.56 ### 24.1 24.1 0.0
2006-Apr-11 Tue ### ### 7.85 ### ### ### 0.0
2006-Apr-10 Mon ### 7.75 7.56 7.75 81.8 81.8 ###
2006-Apr-07 Fri 7.74 7.77 ### 7.72 34.5 34.5 ###
2006-Apr-06 Thu ### 7.72 ### ### 6,816,925 ### 64.5 64.5 0.0
2006-Apr-05 Wed 7.53 ### 7.47 7.55 6,018,184 ### ### ### ###
2006-Apr-04 Tue 7.73 7.75 7.57 7.57 ### ### ###
2006-Apr-03 Mon ### ### ### 7.59 3,660,187 0 88.6 88.6 0.5
2006-Mar-31 Fri 7.4 7.48 7.29 7.41 ### ### ###
2006-Mar-30 Thu ### ### 7.25 ### 4,711,287 ### ### ### 0.0
2006-Mar-29 Wed 7.23 ### 7.21 7.25 ### ### 0.5
2006-Mar-28 Tue 7.4 7.4 7.26 7.29 6,187,583 45,354,983 ### ### ###
2006-Mar-27 Mon 7.49 7.53 7.41 7.45 6,916,227 ### 29.6 29.6 0.5
2006-Mar-24 Fri ### ### 7.22 ### ### ### 0.0
2006-Mar-23 Thu 7.23 7.26 ### 7.24 2,695,652 ### ### ### 0.5
2006-Mar-22 Wed ### 7.22 ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 3,686,451 0 ### ### 0.0
2006-Mar-20 Mon ### 7.23 ### 7.23 4,316,078 15,602,621 88.4 88.4 ###
2006-Mar-17 Fri ### ### ### ### 8,519,951 0 10.6 10.6 0.0
2006-Mar-16 Thu ### ### 7 ### ### ### 0.0
2006-Mar-15 Wed 6.87 ### 6.85 ### 6,391,150 21,889,688 ### ### 0.0
2006-Mar-14 Tue 6.85 6.85 6.7 6.75 3,706,181 25,109,376 21.6 21.6 0.5
2006-Mar-13 Mon 6.71 6.84 ### 6.83 81.8 81.8 0.5
2006-Mar-10 Fri 6.58 ### 6.52 6.58 ### ### 0.5
2006-Mar-09 Thu 6.56 6.58 6.46 6.56 10,565,628 ### 63.7 63.7 0.5
2006-Mar-08 Wed 6.57 ### 6.52 6.58 10,384,340 33,852,948 68.7 68.7 0.5
2006-Mar-07 Tue ### ### ### ### 6,043,754 0 ### ### 0.0
2006-Mar-06 Mon ### ### 6.88 ### 5,082,522 17,483,875 ### ### 0.0
2006-Mar-03 Fri ### 7 6.85 6.86 4,958,040 34,334,427 ### ### 0.5
2006-Mar-02 Thu 6.79 ### 6.79 6.82 5,081,682 ### ### ### 0.5
2006-Mar-01 Wed 6.89 ### 6.76 6.78 6,429,447 ### ### ### 0.5
2006-Feb-28 Tue ### ### ### ### 4,763,447 0 16.7 16.7 0.0
2006-Feb-27 Mon ### 7.21 ### ### 65.7 65.7 0.0
2006-Feb-24 Fri ### 7.2 ### ### 4,545,252 ### ### ### 0.0
2006-Feb-23 Thu 7.28 ### 7.24 7.25 3,004,077 10,874,758 28.4 28.4 0.5
2006-Feb-22 Wed 7.46 7.46 ### 7.24 11.0 11.0 0.5
2006-Feb-21 Tue ### 7.4 ### ### ### ### 0.0
2006-Feb-20 Mon 7.25 ### ### ### 5,662,980 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### ### ### 0.0
2006-Feb-16 Thu ### 7.2 ### ### 75.9 75.9 0.0
2006-Feb-15 Wed 7.45 7.55 ### 7.4 ### ### 0.5
2006-Feb-14 Tue 7.46 7.46 7.21 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### 7.48 26.6 26.6 0.5
2006-Feb-10 Fri ### 7.82 ### 7.82 7,748,259 ### 84.3 84.3 0.6
2006-Feb-09 Thu ### 7.55 7.29 7.5 ### ### 0.5
2006-Feb-08 Wed 7.4 7.47 ### 7.25 7,595,828 ### ### ### 0.5
2006-Feb-07 Tue 7.73 7.75 7.55 7.59 7,346,889 ### 18.7 18.7 0.5
2006-Feb-06 Mon 7.75 7.75 7.52 ### ### ### 0.0
2006-Feb-03 Fri 7.85 ### 7.75 7.85 72.1 72.1 ###
2006-Feb-02 Thu 7.86 ### 7.81 ### 77.4 77.4 0.0
2006-Feb-01 Wed 7.57 7.8 7.42 7.74 6,688,659 ### 85.9 85.9 0.6
2006-Jan-31 Tue 7.79 7.82 7.43 7.51 7,428,873 56,645,156 10.9 10.9 ###
2006-Jan-30 Mon 7.55 7.72 7.5 7.72 10,775,748 82,003,442 88.5 88.5 ###
2006-Jan-27 Fri 7.54 7.54 7.46 7.47 6,517,757 48,883,177 ### ### ###
2006-Jan-25 Wed 7.5 7.51 ### ### 18.4 18.4 0.0
2006-Jan-24 Tue 7.51 7.55 7.42 7.48 31.6 31.6 0.5
2006-Jan-23 Mon 7.47 7.49 7.41 7.44 4,262,648 31,756,727 32.2 32.2 ###
2006-Jan-20 Fri 7.56 ### 7.55 7.56 ### ### 0.5
2006-Jan-19 Thu 7.4 7.5 ### 7.49 7,227,929 ### ### ### ###
2006-Jan-18 Wed 7.48 7.51 7.21 ### 29.5 29.5 0.0
2006-Jan-17 Tue 7.4 7.51 7.4 7.49 7,144,552 ### 78.7 78.7 ###
2006-Jan-16 Mon 7.42 7.47 ### ### 5,055,325 ### ### ### 0.0
2006-Jan-13 Fri ### ### 7.26 ### 3,749,350 13,610,140 ### ### 0.0
2006-Jan-12 Thu 7.4 7.5 ### ### 31.8 31.8 0.0
2006-Jan-11 Wed 7.42 7.46 ### 7.4 ### ### 0.5
2006-Jan-10 Tue 7.49 7.55 7.4 7.5 ### ### 0.5
2006-Jan-09 Mon ### ### ### 7.59 ### ### 0.5
2006-Jan-06 Fri 7.26 7.28 ### 7.23 3,996,487 ### 32.2 32.2 ###
2006-Jan-05 Thu 7.46 7.46 7.26 7.28 ### ### 0.5
2006-Jan-04 Wed 7.56 7.58 ### ### 3,536,321 13,402,656 12.4 12.4 0.0
2006-Jan-03 Tue 7.44 7.52 7.44 7.49 2,693,246 20,145,480 71.3 71.3 ###
2005-Dec-30 Fri 7.42 7.45 ### 7.42 1,851,442 6,896,621 ### ### 0.5
2005-Dec-29 Thu 7.45 7.47 ### 7.42 22.3 22.3 0.5
2005-Dec-28 Wed ### ### ### ### 2,703,489 0 80.2 80.2 0.0
2005-Dec-27 Tue ### ### ### ### 11,580,050 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 11,580,050 0 ### ### 0.0
2005-Dec-22 Thu 7 7.21 7 ### 6,212,324 ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 3,648,247 0 ### ### 0.0
2005-Dec-20 Tue ### ### 6.84 ### 1,993,951 ### 29.4 29.4 0.0
2005-Dec-19 Mon ### ### 6.87 ### ### ### 0.0
2005-Dec-16 Fri 6.81 ### 6.8 6.89 78.2 78.2 0.5
2005-Dec-15 Thu 6.86 ### 6.75 6.85 38.8 38.8 ###
2005-Dec-14 Wed 6.88 ### 6.84 6.89 7,113,843 24,329,343 ### ### 0.5
2005-Dec-13 Tue ### ### 6.81 6.84 ### ### 0.5
2005-Dec-12 Mon 6.84 ### 6.84 ### 88.2 88.2 0.0
2005-Dec-09 Fri 6.71 6.88 6.71 6.84 4,764,272 32,373,228 ### ### 0.5
2005-Dec-08 Thu 6.86 ### 6.75 6.78 25.3 25.3 0.5
2005-Dec-07 Wed 6.71 ### 6.71 6.88 6,906,450 ### ### ### ###
2005-Dec-06 Tue ### ### 6.59 ### 75.1 75.1 0.0
2005-Dec-05 Mon ### 6.7 6.52 ### ### ### 0.0
2005-Dec-02 Fri 6.47 ### 6.45 ### 4,881,749 15,743,640 ### ### 0.0
2005-Dec-01 Thu 6.28 ### 6.25 ### 79.0 79.0 0.0
2005-Nov-30 Wed ### 6.5 ### ### ### ### 0.0
2005-Nov-29 Tue 6.51 6.53 6.41 6.42 2,505,642 ### 25.9 25.9 0.5
2005-Nov-28 Mon 6.48 ### 6.48 6.57 5,284,051 17,120,325 ### ### ###
2005-Nov-25 Fri 6.54 6.56 6.43 6.45 5,150,685 ### 20.4 20.4 ###
2005-Nov-24 Thu ### 6.52 ### 6.51 5,708,676 18,610,283 ### ### ###
2005-Nov-23 Wed 6.42 6.44 ### ### 3,746,276 ### ### ### 0.0
2005-Nov-22 Tue ### 6.46 ### 6.4 6,321,170 20,417,379 ### ### 0.5
2005-Nov-21 Mon ### ### 6.27 ### 3,883,725 12,175,477 31.9 31.9 0.0
2005-Nov-18 Fri ### ### 6.29 ### 2,931,189 9,218,589 ### ### 0.0
2005-Nov-17 Thu 6.23 6.27 6.2 6.26 ### ### 0.4
2005-Nov-16 Wed ### ### 6.2 6.25 21.4 21.4 ###
2005-Nov-15 Tue 6.4 6.41 ### ### 23.4 23.4 0.0
2005-Nov-14 Mon 6.29 6.41 6.29 6.4 4,695,656 ### ### ### 0.5
2005-Nov-11 Fri 6.2 6.27 6.2 6.25 4,241,471 26,445,571 78.5 78.5 ###
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 6 ### 6 ### 2,113,384 6,340,152 ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 73.0 73.0 0.0
2005-Nov-07 Mon ### ### ### ### 3,954,128 0 ### ### 0.0
2005-Nov-04 Fri 5.83 ### 5.82 6 89.1 89.1 0.4
2005-Nov-03 Thu 5.82 5.85 5.77 5.83 ### ### ###
2005-Nov-02 Wed 5.86 5.86 5.77 5.8 2,512,550 14,610,478 26.2 26.2 0.4
2005-Nov-01 Tue 5.85 5.86 5.76 5.83 ### ### ###
2005-Oct-31 Mon 5.75 5.79 5.71 5.79 ### ### ###
2005-Oct-28 Fri ### 5.77 ### 5.73 77.6 77.6 ###
2005-Oct-27 Thu 5.78 5.8 ### 5.71 2,008,372 5,824,278 ### ### 0.4
2005-Oct-26 Wed 5.72 5.82 5.72 5.81 ### ### ###
2005-Oct-25 Tue ### 5.72 ### ### 4,275,642 ### ### ### 0.0
2005-Oct-24 Mon 5.58 5.58 5.47 5.57 ### ### 0.4
2005-Oct-21 Fri ### ### 5.54 ### 6,095,727 ### 72.8 72.8 0.0
2005-Oct-20 Thu 5.75 5.75 ### ### 5,529,626 15,897,674 ### ### 0.0
2005-Oct-19 Wed 5.75 5.75 ### ### ### ### 0.0
2005-Oct-18 Tue 5.76 5.83 5.75 5.8 4,537,643 26,272,952 74.5 74.5 0.4
2005-Oct-17 Mon 5.7 5.76 ### 5.74 1,775,951 ### 75.1 75.1 0.4
2005-Oct-14 Fri 5.75 5.8 ### ### 7,662,547 22,221,386 ### ### 0.0
2005-Oct-13 Thu 5.74 5.83 5.7 5.78 4,302,187 ### 76.9 76.9 0.4
2005-Oct-12 Wed 5.72 5.85 5.72 5.81 7,400,573 ### ### ### ###
2005-Oct-11 Tue 5.71 5.72 ### ### 6,611,651 18,909,321 ### ### 0.0
2005-Oct-10 Mon 5.71 5.77 5.7 5.71 2,294,888 13,161,182 ### ### 0.4
2005-Oct-07 Fri 5.7 5.8 ### ### ### ### 0.0
2005-Oct-06 Thu 5.86 5.89 ### 5.7 24.8 24.8 0.4
2005-Oct-05 Wed 6 ### 5.89 ### 5,529,270 ### ### ### 0.0
2005-Oct-04 Tue 6 ### ### ### 6,205,651 0 ### ### 0.0
2005-Oct-03 Mon ### ### 6 ### 3,483,153 10,449,459 22.9 22.9 0.0
2005-Sep-30 Fri ### ### 6 ### ### ### 0.0
2005-Sep-29 Thu ### ### ### 6 70.8 70.8 0.4
2005-Sep-28 Wed 6 6 ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 5,568,681 0 24.0 24.0 0.0
2005-Sep-26 Mon ### ### ### ### 5,746,123 0 25.6 25.6 0.0
2005-Sep-23 Fri ### ### ### ### 86.0 86.0 0.0
2005-Sep-22 Thu ### ### ### ### 5,018,546 0 ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 3,794,942 0 ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 3,044,755 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 2,926,876 0 66.5 66.5 0.0
2005-Sep-15 Thu 6 ### ### ### 5,466,259 0 ### ### 0.0
2005-Sep-14 Wed ### ### ### 6 3,449,856 0 75.3 75.3 0.4
2005-Sep-13 Tue 6 ### ### ### 3,176,677 0 ### ### 0.0
2005-Sep-12 Mon 6 ### ### 6 69.1 69.1 0.4
2005-Sep-09 Fri ### ### ### ### 2,422,387 0 25.4 25.4 0.0
2005-Sep-08 Thu ### ### ### ### 1,647,320 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 1,773,441 0 75.3 75.3 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### ### ### ### 1,681,587 0 ### ### 0.0
2005-Sep-02 Fri 6 ### ### 6 68.9 68.9 0.4
2005-Sep-01 Thu ### 6 ### ### 66.0 66.0 0.0
2005-Aug-31 Wed ### ### 5.89 ### 3,097,825 ### 74.9 74.9 0.0
2005-Aug-30 Tue 5.88 ### 5.88 ### ### ### 0.0
2005-Aug-29 Mon ### ### 5.83 5.86 2,890,347 ### ### ### 0.4
2005-Aug-26 Fri ### ### ### ### 4,053,427 0 67.1 67.1 0.0
2005-Aug-25 Thu ### ### 5.87 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 4,648,527 0 30.4 30.4 0.0
2005-Aug-23 Tue ### ### ### ### 2,120,771 0 30.9 30.9 0.0
2005-Aug-22 Mon ### ### ### ### 76.7 76.7 0.0
2005-Aug-19 Fri ### ### ### ### 74.7 74.7 0.0
2005-Aug-18 Thu ### ### ### ### 77.0 77.0 0.0
2005-Aug-17 Wed ### ### ### ### 30.6 30.6 0.0
2005-Aug-16 Tue ### ### ### ### 21.1 21.1 0.0
2005-Aug-15 Mon 6.22 6.23 ### ### 2,690,144 ### 21.1 21.1 0.0
2005-Aug-12 Fri 6.25 6.28 6.21 6.23 9,754,348 ### ### ### 0.4
2005-Aug-11 Thu ### ### ### ### 6,781,889 0 83.6 83.6 0.0
2005-Aug-10 Wed 6 ### ### ### 10,308,528 0 ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 10,864,449 0 ### ### 0.0
2005-Aug-08 Mon 5.89 ### 5.87 ### ### ### 0.0
2005-Aug-05 Fri 5.77 5.88 5.77 5.85 77.6 77.6 0.4
2005-Aug-04 Thu ### ### 5.78 5.78 9,162,782 ### ### ### 0.4
2005-Aug-03 Wed 5.8 ### 5.8 5.88 ### ### 0.4
2005-Aug-02 Tue 5.76 5.81 5.73 5.79 3,201,450 ### ### ### ###
2005-Aug-01 Mon 5.78 5.82 5.76 5.76 ### ### ###
2005-Jul-29 Fri 5.8 5.88 5.76 5.8 5,592,682 ### ### ### 0.4
2005-Jul-28 Thu 5.77 5.78 5.71 5.74 ### ### 0.4
2005-Jul-27 Wed 5.72 5.76 5.7 5.76 74.9 74.9 ###
2005-Jul-26 Tue ### 5.77 ### 5.75 4,779,548 ### 79.3 79.3 ###
2005-Jul-25 Mon 5.86 5.86 5.56 5.71 10,992,828 62,769,047 12.2 12.2 0.4
2005-Jul-22 Fri 5.78 5.85 5.77 5.84 2,928,122 17,012,388 ### ### 0.4
2005-Jul-21 Thu 5.72 5.82 ### 5.81 ### ### ###
2005-Jul-20 Wed 5.51 ### 5.51 ### ### ### 0.0
2005-Jul-19 Tue ### ### 5.48 5.48 7,931,525 21,732,378 8.9 8.9 ###
2005-Jul-18 Mon ### ### ### ### 2,147,874 0 32.5 32.5 0.0
2005-Jul-15 Fri ### ### ### ### 1,502,142 0 ### ### 0.0
2005-Jul-14 Thu 5.72 5.72 ### ### 21.2 21.2 0.0
2005-Jul-13 Wed ### 5.7 ### ### 76.9 76.9 0.0
2005-Jul-12 Tue 5.7 5.71 ### ### 28.6 28.6 0.0
2005-Jul-11 Mon 5.58 ### 5.54 ### ### ### 0.0
2005-Jul-08 Fri 5.5 5.54 5.43 5.45 22.7 22.7 ###
2005-Jul-07 Thu ### ### 5.42 5.45 6,678,656 18,099,157 ### ### ###
2005-Jul-06 Wed ### ### 5.58 ### ### ### 0.0
2005-Jul-05 Tue ### ### 5.57 ### 1,613,986 4,494,951 29.5 29.5 0.0
2005-Jul-04 Mon ### 5.71 ### ### 31.6 31.6 0.0
2005-Jul-01 Fri 5.56 ### 5.53 ### 2,780,546 ### 76.6 76.6 0.0
2005-Jun-30 Thu ### ### 5.57 5.57 3,948,578 10,996,789 ### ### 0.4
2005-Jun-29 Wed 5.7 5.73 ### ### 4,640,873 ### 33.4 33.4 0.0
2005-Jun-28 Tue ### ### 5.53 ### 72.7 72.7 0.0
2005-Jun-27 Mon ### ### 5.57 5.59 3,948,987 10,997,928 ### ### ###
2005-Jun-24 Fri ### 5.7 ### ### 33.5 33.5 0.0
2005-Jun-23 Thu 5.87 5.87 5.74 5.74 3,831,074 22,239,384 ### ### 0.4
2005-Jun-22 Wed 5.83 5.88 5.78 5.88 4,471,822 26,070,722 79.7 79.7 0.4
2005-Jun-21 Tue 5.8 5.86 5.76 5.84 2,910,870 16,912,154 ### ### 0.4
2005-Jun-20 Mon 5.86 5.88 5.78 5.78 6,122,655 35,695,078 ### ### 0.4
2005-Jun-17 Fri 5.75 5.85 5.74 5.83 ### ### ###
2005-Jun-16 Thu ### 5.71 ### ### 9,304,573 26,564,555 74.6 74.6 0.0
2005-Jun-15 Wed ### ### 5.59 ### 26.4 26.4 0.0
2005-Jun-14 Tue ### 5.72 ### ### 3,966,628 11,344,556 28.5 28.5 0.0
2005-Jun-10 Fri 5.71 5.74 ### ### ### ### 0.0
2005-Jun-09 Thu 5.77 5.81 5.7 5.7 4,141,286 ### 23.8 23.8 0.4
2005-Jun-08 Wed 5.84 5.85 5.78 5.79 3,517,128 ### 24.9 24.9 ###
2005-Jun-07 Tue 5.86 ### 5.82 ### 2,613,942 7,606,571 78.7 78.7 0.0
2005-Jun-06 Mon 5.89 ### 5.86 ### 2,076,023 6,082,747 ### ### 0.0
2005-Jun-03 Fri 5.73 ### 5.73 5.89 5,141,187 ### 85.9 85.9 ###
2005-Jun-02 Thu 5.7 5.78 ### 5.75 5,253,876 ### 75.0 75.0 ###
2005-Jun-01 Wed 5.53 ### 5.5 ### 3,832,579 ### ### ### 0.0
2005-May-31 Tue ### 5.7 5.51 5.51 4,762,327 26,692,842 ### ### ###
2005-May-30 Mon 5.58 ### 5.54 ### 2,240,845 6,207,140 ### ### 0.0
2005-May-27 Fri 5.54 5.59 5.54 5.56 ### ### 0.4
2005-May-26 Thu 5.49 5.49 5.43 5.48 ### ### ###
2005-May-25 Wed 5.47 5.51 5.45 5.51 6,058,285 ### ### ### ###
2005-May-24 Tue 5.42 5.5 5.4 5.48 7,050,686 ### ### ### ###
2005-May-23 Mon ### 5.44 ### 5.42 5,291,345 14,392,458 ### ### 0.4
2005-May-20 Fri 5.52 5.52 ### ### 4,534,585 12,515,454 ### ### 0.0
2005-May-19 Thu 5.5 5.53 5.49 5.52 67.9 67.9 0.4
2005-May-18 Wed 5.41 5.49 5.4 5.43 5,636,149 ### 69.1 69.1 0.4
2005-May-17 Tue ### ### ### ### 7,332,979 0 83.1 83.1 0.0
2005-May-16 Mon 5.4 5.43 5.29 ### 6,796,288 ### ### ### 0.0
2005-May-13 Fri 5.59 5.59 5.45 5.47 15.6 15.6 ###
2005-May-12 Thu ### 5.7 ### ### 5,190,354 ### 25.7 25.7 0.0
2005-May-11 Wed 5.86 5.86 ### 5.73 5,743,354 16,828,027 14.7 14.7 ###
2005-May-10 Tue ### ### 5.82 5.86 2,041,370 5,940,386 27.1 27.1 0.4
2005-May-09 Mon 5.82 ### 5.81 ### ### ### 0.0
2005-May-06 Fri 5.79 5.79 5.73 5.77 2,231,183 ### 25.4 25.4 0.4
2005-May-05 Thu 5.7 5.78 5.7 5.78 2,405,089 ### ### ### 0.4
2005-May-04 Wed 5.7 5.72 ### 5.7 ### ### 0.4
2005-May-03 Tue 5.77 5.79 ### 5.71 37.0 37.0 0.4
2005-May-02 Mon 5.75 5.79 5.72 5.75 76.1 76.1 ###
2005-Apr-29 Fri 5.74 5.75 ### 5.73 5,283,653 ### 38.3 38.3 ###
2005-Apr-28 Thu 5.8 5.82 5.76 5.77 ### ### 0.4
2005-Apr-27 Wed 5.88 ### 5.84 5.87 37.5 37.5 ###
2005-Apr-26 Tue ### ### 5.85 ### 5,517,382 16,138,342 ### ### 0.0
2005-Apr-22 Fri ### ### 5.87 ### ### ### 0.0
2005-Apr-21 Thu 5.81 5.88 5.79 5.88 5,083,287 29,660,979 81.6 81.6 0.4
2005-Apr-20 Wed 5.83 5.89 5.82 5.85 8,188,223 47,942,045 73.6 73.6 0.4
2005-Apr-19 Tue ### 5.79 5.57 5.79 14,273,482 81,073,377 ### ### ###
2005-Apr-18 Mon 5.75 5.79 ### ### 25.4 25.4 0.0
2005-Apr-15 Fri ### ### 5.79 5.83 9,875,376 ### ### ### ###
2005-Apr-14 Thu ### ### ### ### 5,166,243 0 ### ### 0.0
2005-Apr-13 Wed ### 6.2 ### ### 4,417,858 13,695,359 ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 3,388,475 0 76.6 76.6 0.0
2005-Apr-11 Mon ### ### ### ### 3,915,845 0 43.7 43.7 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu 6 ### ### 6 3,377,387 0 ### ### 0.4
2005-Apr-06 Wed ### ### ### ### 2,174,658 0 ### ### 0.0
2005-Apr-05 Tue ### 6 ### 6 1,821,047 5,463,141 ### ### 0.4
2005-Apr-04 Mon 6 ### ### ### 38.5 38.5 0.0
2005-Apr-01 Fri 6 ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### 5.88 5.89 ### ### ###
2005-Mar-30 Wed 5.83 ### 5.8 5.83 ### ### ###
2005-Mar-29 Tue ### ### ### ### 3,600,756 0 35.2 35.2 0.0
2005-Mar-24 Thu ### ### 6 ### 28.6 28.6 0.0
2005-Mar-23 Wed 6.29 ### ### ### 8,585,045 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### 6.22 4,558,588 0 26.9 26.9 0.4
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### ### ### 0.0
2005-Mar-17 Thu 6.29 6.29 6.25 6.28 38.9 38.9 0.4
2005-Mar-16 Wed ### ### 6.22 6.29 ### ### ###
2005-Mar-15 Tue ### ### 6.27 ### 29.1 29.1 0.0
2005-Mar-14 Mon 6.29 ### 6.29 ### 5,038,649 15,846,551 ### ### 0.0
2005-Mar-11 Fri ### ### ### 6.27 81.4 81.4 0.4
2005-Mar-10 Thu 6.22 6.23 ### 6.23 ### ### 0.4
2005-Mar-09 Wed 6.21 6.28 ### 6.23 ### ### 0.4
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### 6 ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### 5.88 ### ### ### 0.0
2005-Mar-03 Thu ### 6 ### ### 5,643,178 ### 32.0 32.0 0.0
2005-Mar-02 Wed 6 ### ### ### 5,674,644 0 20.0 20.0 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri 5.86 ### 5.82 ### 76.6 76.6 0.0
2005-Feb-24 Thu 5.81 5.89 5.77 5.8 41.5 41.5 0.4
2005-Feb-23 Wed ### ### 5.87 5.87 7,968,082 23,386,320 19.7 19.7 ###
2005-Feb-22 Tue ### ### ### ### 7,878,925 0 36.0 36.0 0.0
2005-Feb-21 Mon ### ### ### ### 6,060,547 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 78.7 78.7 0.0
2005-Feb-17 Thu ### ### 5.88 ### 71.3 71.3 0.0
2005-Feb-16 Wed ### ### 5.86 ### 36.6 36.6 0.0


<< Previous 1 2 3 4 5 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-08 20:16:47 thru 2024-05-08 20:16:48 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000