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 Thu 26-Feb-26 11:42:52 PM AEDT

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

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

(AXA) AXA ASIA PACIFIC HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for AXA    Limits Next Section


Company Details for (AXA) AXA ASIA PACIFIC HOLDINGS LIMITED

Listing Code AXA
Listing Name AXA ASIA PACIFIC HOLDINGS LIMITED
GICS Sector Insurance
ISIN Name AXA ASIA PACIFIC
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AXA5


Maximum Price date available .. Thursday 26th February 2026
Latest price with VOLUME for AXA .. Tuesday 8th March 2011

AXA 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 1.87 ### 3.8
MAX ### ### ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (AXA) AXA ASIA PACIFIC HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
29.19
2011-Mar-31 Thu 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-30 Wed 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-29 Tue 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-28 Mon 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-25 Fri 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-24 Thu 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-23 Wed 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-22 Tue 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-21 Mon 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-18 Fri 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-17 Thu 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-16 Wed 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-15 Tue 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-14 Mon 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-11 Fri 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-10 Thu 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-09 Wed 6.42 6.42 6.42 6.42 0 0.5
2011-Mar-08 Tue 6.41 6.42 6.4 6.42 65,991,653 ### 68.4 68.4 0.5
2011-Mar-07 Mon 6.41 6.43 6.41 6.41 37,333,341 239,680,049 76.3 76.3 0.5
2011-Mar-04 Fri 6.41 6.42 6.41 6.41 ### ### 0.5
2011-Mar-03 Thu 6.4 6.42 ### 6.42 ### ### 0.5
2011-Mar-02 Wed ### 6.42 ### 6.41 73,836,683 237,015,752 ### ### 0.5
2011-Mar-01 Tue ### ### ### ### 39.4 39.4 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri 6.41 6.44 6.4 6.43 11,865,458 76,176,240 ### ### ###
2011-Feb-24 Thu 6.42 6.44 6.41 6.41 37.5 37.5 0.5
2011-Feb-23 Wed 6.45 6.45 ### 6.42 ### ### 0.5
2011-Feb-22 Tue 6.45 6.46 6.44 6.45 5,321,646 ### ### ### ###
2011-Feb-21 Mon 6.45 6.46 6.45 6.45 1,759,943 ### 77.2 77.2 ###
2011-Feb-18 Fri 6.44 6.46 6.44 6.46 35,199,249 227,035,156 69.6 69.6 ###
2011-Feb-17 Thu 6.44 6.45 6.43 6.44 ### ### 0.5
2011-Feb-16 Wed 6.42 6.44 6.42 6.44 ### ### 0.5
2011-Feb-15 Tue 6.42 6.43 6.42 6.42 ### ### 0.5
2011-Feb-14 Mon 6.42 6.43 6.41 6.43 5,279,180 ### 66.9 66.9 ###
2011-Feb-11 Fri 6.42 6.43 6.41 6.41 4,588,085 ### ### ### 0.5
2011-Feb-10 Thu 6.43 6.44 6.42 6.42 3,667,744 ### 36.1 36.1 0.5
2011-Feb-09 Wed 6.43 6.44 6.43 6.43 6,879,970 ### ### ### ###
2011-Feb-08 Tue 6.44 6.45 6.43 6.44 9,871,022 63,569,381 71.2 71.2 0.5
2011-Feb-07 Mon 6.44 6.46 6.44 6.44 3,535,045 22,801,040 ### ### 0.5
2011-Feb-04 Fri 6.43 6.45 6.43 6.45 3,652,446 23,521,752 64.5 64.5 ###
2011-Feb-03 Thu 6.43 6.44 6.43 6.43 2,134,787 13,737,354 ### ### ###
2011-Feb-02 Wed 6.44 6.44 6.43 6.43 1,165,658 ### ### ### ###
2011-Feb-01 Tue 6.43 6.45 6.43 6.44 6,180,487 ### 68.4 68.4 0.5
2011-Jan-31 Mon 6.42 6.44 6.42 6.44 3,876,274 24,924,441 71.0 71.0 0.5
2011-Jan-28 Fri 6.42 6.43 6.42 6.43 5,644,440 36,265,527 ### ### ###
2011-Jan-27 Thu 6.4 6.42 6.4 6.42 ### ### 0.5
2011-Jan-25 Tue ### 6.41 ### 6.41 ### ### 0.5
2011-Jan-24 Mon ### 6.4 ### ### 3,907,949 ### ### ### 0.0
2011-Jan-21 Fri ### 6.41 ### ### 78.4 78.4 0.0
2011-Jan-20 Thu 6.4 6.41 ### ### 41.8 41.8 0.0
2011-Jan-19 Wed 6.41 6.41 ### 6.41 62.4 62.4 0.5
2011-Jan-18 Tue 6.4 6.41 6.4 6.41 5,874,542 37,626,441 ### ### 0.5
2011-Jan-17 Mon ### 6.41 ### 6.4 ### ### 0.5
2011-Jan-14 Fri ### 6.4 ### ### 5,664,854 ### 64.9 64.9 0.0
2011-Jan-13 Thu ### ### ### ### 2,434,878 0 59.3 59.3 0.0
2011-Jan-12 Wed ### ### ### ### 2,509,788 0 ### ### 0.0
2011-Jan-11 Tue ### ### ### ### 2,530,354 0 ### ### 0.0
2011-Jan-10 Mon ### ### ### ### 69.0 69.0 0.0
2011-Jan-07 Fri ### ### ### ### ### ### 0.0
2011-Jan-06 Thu ### ### ### ### ### ### 0.0
2011-Jan-05 Wed ### ### ### ### ### ### 0.0
2011-Jan-04 Tue ### ### ### ### 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 1,285,974 0 ### ### 0.0
2010-Dec-30 Thu ### ### ### ### 5,250,846 0 66.9 66.9 0.0
2010-Dec-29 Wed ### ### ### ### 1,067,086 0 66.5 66.5 0.0
2010-Dec-24 Fri 6.27 ### 6.26 6.28 8,618,127 ### ### ### 0.4
2010-Dec-23 Thu 6.29 ### 6.28 6.29 4,057,229 ### 65.0 65.0 ###
2010-Dec-22 Wed 6.28 ### 6.27 6.29 3,903,289 ### 69.8 69.8 ###
2010-Dec-21 Tue 6.26 ### 6.26 ### 6,383,323 ### ### ### 0.0
2010-Dec-20 Mon 6.27 6.28 6.26 6.26 ### ### 0.4
2010-Dec-17 Fri 6.26 6.27 6.25 6.26 67.5 67.5 0.4
2010-Dec-16 Thu 6.23 6.27 6.23 6.27 5,414,428 33,840,175 ### ### 0.4
2010-Dec-15 Wed 6.25 6.26 6.25 6.25 68.7 68.7 ###
2010-Dec-14 Tue 6.24 6.26 6.24 6.26 5,943,542 ### ### ### 0.4
2010-Dec-13 Mon 6.25 6.26 6.24 6.26 4,574,871 28,592,943 ### ### 0.4
2010-Dec-10 Fri 6.22 6.26 6.22 6.24 6,182,621 38,579,555 74.5 74.5 0.4
2010-Dec-09 Thu ### 6.23 ### 6.21 ### ### ###
2010-Dec-08 Wed ### ### ### ### 8,745,986 0 72.5 72.5 0.0
2010-Dec-07 Tue ### ### ### ### 66.6 66.6 0.0
2010-Dec-06 Mon ### ### ### ### 2,179,928 0 68.4 68.4 0.0
2010-Dec-03 Fri ### ### ### ### ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 8,918,922 0 ### ### 0.0
2010-Dec-01 Wed ### ### ### ### 7,294,580 0 ### ### 0.0
2010-Nov-30 Tue ### ### ### ### 9,647,954 0 38.4 38.4 0.0
2010-Nov-29 Mon ### 6.21 ### ### 12,771,481 39,655,448 36.4 36.4 0.0
2010-Nov-26 Fri ### 6.2 ### 6.2 70.7 70.7 0.4
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed ### 6.2 ### ### 19,158,759 59,392,152 ### ### 0.0
2010-Nov-23 Tue 6.21 6.21 6.2 6.2 9,044,643 ### ### ### 0.4
2010-Nov-22 Mon 6.22 6.24 6.21 6.21 ### ### ###
2010-Nov-19 Fri 6.24 6.25 6.22 6.22 11,143,823 ### 37.5 37.5 0.4
2010-Nov-18 Thu 6.22 6.24 6.21 6.23 65.7 65.7 0.4
2010-Nov-17 Wed 6.25 6.25 ### 6.2 32.9 32.9 0.4
2010-Nov-16 Tue 6.21 6.27 6.2 6.25 61,466,747 ### ### ### ###
2010-Nov-15 Mon 6.2 6.26 ### ### ### ### 0.0
2010-Nov-12 Fri ### 5.79 ### 5.78 ### ### 0.4
2010-Nov-11 Thu 5.51 ### 5.48 ### 80.9 80.9 0.0
2010-Nov-10 Wed 5.54 5.55 5.5 5.51 3,182,629 17,584,025 37.9 37.9 ###
2010-Nov-09 Tue 5.56 ### 5.52 5.52 3,132,443 8,645,542 ### ### 0.4
2010-Nov-08 Mon ### ### 5.51 5.55 ### ### ###
2010-Nov-05 Fri ### ### 5.54 ### 7,534,328 20,870,088 30.9 30.9 0.0
2010-Nov-04 Thu 5.43 ### ### ### 7,521,487 0 87.7 87.7 0.0
2010-Nov-03 Wed 5.48 5.52 5.46 5.5 69.4 69.4 0.4
2010-Nov-02 Tue 5.5 5.5 5.42 5.46 1,556,984 ### 27.9 27.9 ###
2010-Nov-01 Mon 5.48 5.55 5.46 5.54 4,915,456 27,059,585 75.9 75.9 0.4
2010-Oct-29 Fri 5.5 5.51 ### 5.44 6,307,429 ### ### ### 0.4
2010-Oct-28 Thu 5.4 5.51 ### 5.49 9,135,683 ### 79.8 79.8 0.4
2010-Oct-27 Wed ### 5.4 ### 5.4 ### ### 0.4
2010-Oct-26 Tue ### ### 5.26 ### 4,953,721 13,028,286 ### ### 0.0
2010-Oct-25 Mon 5.27 ### 5.26 ### ### ### 0.0
2010-Oct-22 Fri ### 5.28 ### 5.27 2,431,329 ### ### ### ###
2010-Oct-21 Thu 5.28 5.28 ### ### ### ### 0.0
2010-Oct-20 Wed 5.2 5.23 ### ### 1,856,975 4,855,989 ### ### 0.0
2010-Oct-19 Tue 5.24 5.29 5.2 5.27 75.5 75.5 ###
2010-Oct-18 Mon 5.25 ### 5.2 5.22 10,309,576 ### ### ### 0.4
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### ### ### ### 3,057,078 0 ### ### 0.0
2010-Oct-13 Wed ### 5.23 ### ### 22.3 22.3 0.0
2010-Oct-12 Tue 5.21 5.22 ### ### 1,674,727 ### 29.3 29.3 0.0
2010-Oct-11 Mon 5.2 5.25 ### 5.25 ### ### 0.4
2010-Oct-08 Fri ### 5.2 ### 5.2 2,426,783 ### ### ### ###
2010-Oct-07 Thu ### 5.24 ### ### 24.5 24.5 0.0
2010-Oct-06 Wed 5.21 5.24 ### ### 11,639,159 ### ### ### 0.0
2010-Oct-05 Tue 5.21 5.23 ### ### 2,785,281 ### ### ### 0.0
2010-Oct-04 Mon 5.21 5.26 ### 5.23 2,374,375 ### 72.5 72.5 ###
2010-Oct-01 Fri ### 5.23 ### ### 2,291,251 5,991,621 ### ### 0.0
2010-Sep-30 Thu 5.22 5.25 ### ### ### ### 0.0
2010-Sep-29 Wed ### ### 5.25 5.25 16.9 16.9 0.4
2010-Sep-28 Tue ### ### 5.27 ### 24.9 24.9 0.0
2010-Sep-27 Mon 5.27 5.4 5.24 5.4 ### ### 0.4
2010-Sep-24 Fri ### 5.24 ### 5.24 4,951,420 12,972,720 78.1 78.1 0.4
2010-Sep-23 Thu 5.22 5.24 ### ### ### ### 0.0
2010-Sep-22 Wed ### ### ### 5.29 9,061,826 0 83.5 83.5 0.4
2010-Sep-21 Tue ### ### ### ### 3,405,388 0 38.7 38.7 0.0
2010-Sep-20 Mon ### ### ### ### 1,290,956 0 72.2 72.2 0.0
2010-Sep-17 Fri 5.2 5.2 ### ### 3,194,282 ### ### ### 0.0
2010-Sep-16 Thu 5.2 5.21 ### ### 7,493,689 19,521,059 ### ### 0.0
2010-Sep-15 Wed ### 5.23 ### ### 74.4 74.4 0.0
2010-Sep-14 Tue 5.2 5.22 ### ### 6,465,445 ### ### ### 0.0
2010-Sep-13 Mon ### 5.22 ### 5.22 ### ### 0.4
2010-Sep-10 Fri ### ### ### ### 26.5 26.5 0.0
2010-Sep-09 Thu ### ### 4.86 ### 82.8 82.8 0.0
2010-Sep-08 Wed 5.53 5.57 5.41 5.44 6,747,829 37,045,581 ### ### 0.4
2010-Sep-07 Tue 5.72 5.72 5.59 ### 4,035,445 22,820,441 ### ### 0.0
2010-Sep-06 Mon 5.8 5.8 5.71 5.75 23.1 23.1 ###
2010-Sep-03 Fri 5.72 5.76 ### 5.75 4,473,182 ### 69.9 69.9 ###
2010-Sep-02 Thu ### 5.7 ### ### ### ### 0.0
2010-Sep-01 Wed 5.51 ### 5.51 5.58 ### ### 0.4
2010-Aug-31 Tue 5.53 5.56 5.48 5.5 ### ### 0.4
2010-Aug-30 Mon 5.55 ### 5.5 ### 2,042,076 ### ### ### 0.0
2010-Aug-27 Fri ### 5.58 ### 5.51 4,600,875 12,836,441 ### ### ###
2010-Aug-26 Thu 5.48 5.48 ### ### 16.1 16.1 0.0
2010-Aug-25 Wed 5.46 5.48 5.42 5.44 37.7 37.7 0.4
2010-Aug-24 Tue ### 5.48 ### 5.47 88.0 88.0 ###
2010-Aug-23 Mon 5.28 ### 5.25 ### ### ### 0.0
2010-Aug-20 Fri ### 5.4 ### ### 7,417,071 ### ### ### 0.0
2010-Aug-19 Thu 5.5 5.5 5.4 5.43 20.4 20.4 0.4
2010-Aug-18 Wed 5.55 5.55 5.5 5.5 ### ### 0.4
2010-Aug-17 Tue 5.42 5.54 5.41 5.54 4,322,741 ### 82.4 82.4 0.4
2010-Aug-16 Mon 5.49 5.51 5.42 5.45 ### ### ###
2010-Aug-13 Fri 5.52 ### 5.5 ### ### ### 0.0
2010-Aug-12 Thu 5.51 5.57 5.49 5.53 5,311,245 29,371,184 72.5 72.5 ###
2010-Aug-11 Wed 5.58 ### 5.57 5.58 5,266,878 14,668,255 ### ### 0.4
2010-Aug-10 Tue 5.48 ### 5.47 5.56 ### ### 0.4
2010-Aug-09 Mon 5.52 ### 5.42 5.49 ### ### 0.4
2010-Aug-06 Fri 5.21 5.21 5.21 5.21 0 0.4
2010-Aug-05 Thu 5.21 5.21 5.21 5.21 0 0.4
2010-Aug-04 Wed ### 5.41 ### 5.21 6,505,870 17,598,378 8.8 8.8 0.4
2010-Aug-03 Tue 5.41 5.45 5.29 5.4 2,228,153 11,965,181 ### ### 0.4
2010-Aug-02 Mon 5.42 5.49 5.41 5.46 69.5 69.5 ###
2010-Jul-30 Fri 5.47 5.52 5.41 5.43 2,929,772 ### ### ### 0.4
2010-Jul-29 Thu 5.5 5.55 5.48 5.5 67.8 67.8 0.4
2010-Jul-28 Wed 5.49 5.52 5.48 5.5 ### ### 0.4
2010-Jul-27 Tue 5.48 5.53 5.47 5.53 79.7 79.7 ###
2010-Jul-26 Mon 5.5 5.53 5.46 5.5 70.4 70.4 0.4
2010-Jul-23 Fri 5.4 5.46 ### 5.46 3,131,356 ### 74.5 74.5 ###
2010-Jul-22 Thu ### 5.4 ### ### 3,452,481 ### ### ### 0.0
2010-Jul-21 Wed 5.29 ### ### ### 83.7 83.7 0.0
2010-Jul-20 Tue 5.2 ### ### 5.27 4,913,721 0 ### ### ###
2010-Jul-19 Mon 5.21 5.25 ### ### 3,996,724 ### ### ### 0.0
2010-Jul-16 Fri ### ### 5.25 5.25 ### ### 0.4
2010-Jul-15 Thu ### 5.44 ### ### 30.9 30.9 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue ### 5.4 5.28 ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 2,941,849 0 ### ### 0.0
2010-Jul-09 Fri ### ### 5.24 ### ### ### 0.0
2010-Jul-08 Thu 5.4 5.43 ### ### ### ### 0.0
2010-Jul-07 Wed ### 5.45 ### ### 2,918,751 ### 33.1 33.1 0.0
2010-Jul-06 Tue ### 5.44 5.29 5.44 77.3 77.3 0.4
2010-Jul-05 Mon 5.43 5.44 ### ### 1,754,471 ### 30.6 30.6 0.0
2010-Jul-02 Fri 5.4 5.42 ### 5.4 3,478,741 9,427,388 70.8 70.8 0.4
2010-Jul-01 Thu 5.4 5.45 ### ### 5,413,374 14,751,444 ### ### 0.0
2010-Jun-30 Wed 5.4 5.47 ### 5.47 4,844,057 ### ### ### ###
2010-Jun-29 Tue ### 5.46 ### 5.45 5,283,152 ### 87.1 87.1 ###
2010-Jun-28 Mon 5.45 5.52 ### ### 6,621,077 18,274,172 32.0 32.0 0.0
2010-Jun-25 Fri 5.54 5.55 5.44 5.47 27.5 27.5 ###
2010-Jun-24 Thu ### ### 5.54 5.55 5,485,150 ### ### ### ###
2010-Jun-23 Wed ### ### 5.59 ### 3,342,075 ### 40.1 40.1 0.0
2010-Jun-22 Tue 5.7 5.75 ### ### 39.8 39.8 0.0
2010-Jun-21 Mon 5.83 5.85 5.74 5.75 20.9 20.9 ###
2010-Jun-18 Fri 5.77 5.79 5.71 5.72 3,827,048 22,005,526 ### ### 0.4
2010-Jun-17 Thu 5.73 5.77 5.71 5.75 75.3 75.3 ###
2010-Jun-16 Wed 5.78 5.78 5.72 5.74 ### ### 0.4
2010-Jun-15 Tue 5.75 5.77 ### 5.72 2,333,670 ### 32.2 32.2 0.4
2010-Jun-11 Fri 5.77 5.77 ### 5.7 25.0 25.0 0.4
2010-Jun-10 Thu 5.8 5.83 5.74 5.76 ### ### ###
2010-Jun-09 Wed 5.89 ### 5.74 5.78 6,165,478 17,694,921 23.5 23.5 0.4
2010-Jun-08 Tue 5.86 ### 5.81 5.84 ### ### 0.4
2010-Jun-07 Mon ### ### ### 5.85 ### ### 0.4
2010-Jun-04 Fri 5.87 ### 5.87 ### ### ### 0.0
2010-Jun-03 Thu 5.85 ### 5.8 ### 2,181,946 6,327,643 ### ### 0.0
2010-Jun-02 Wed 5.84 5.84 5.76 5.8 3,162,346 ### 36.0 36.0 0.4
2010-Jun-01 Tue 5.82 ### 5.79 5.84 75.4 75.4 0.4
2010-May-31 Mon ### ### 5.75 5.82 20.4 20.4 0.4
2010-May-28 Fri 5.73 5.85 5.72 5.85 7,782,785 ### 76.3 76.3 0.4
2010-May-27 Thu ### 5.77 ### 5.7 6,899,182 19,904,140 74.7 74.7 0.4
2010-May-26 Wed ### ### 5.55 ### 40.1 40.1 0.0
2010-May-25 Tue ### 5.71 5.56 5.56 36.9 36.9 0.4
2010-May-24 Mon ### 5.73 5.57 5.72 10,204,454 ### ### ### 0.4
2010-May-21 Fri 5.5 ### 5.43 ### 72.3 72.3 0.0
2010-May-20 Thu 5.82 5.86 ### ### 13,963,557 40,913,222 ### ### 0.0
2010-May-19 Wed ### ### 5.78 5.85 14,218,274 ### 40.6 40.6 0.4
2010-May-18 Tue ### ### ### ### 6,246,674 0 ### ### 0.0
2010-May-17 Mon ### ### ### ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 1,555,725 0 ### ### 0.0
2010-May-13 Thu ### ### ### ### ### ### 0.0
2010-May-12 Wed ### ### ### ### 5,463,988 0 29.8 29.8 0.0
2010-May-11 Tue ### ### ### ### ### ### 0.0
2010-May-10 Mon ### ### 5.88 ### 4,098,555 12,049,751 62.2 62.2 0.0
2010-May-07 Fri 5.88 ### 5.84 ### 8,144,085 23,780,728 55.9 55.9 0.0
2010-May-06 Thu ### 6.24 ### ### 38.9 38.9 0.0
2010-May-05 Wed ### ### ### ### 10,471,748 0 ### ### 0.0
2010-May-04 Tue 6.23 6.26 ### ### ### ### 0.0
2010-May-03 Mon 6.2 6.25 ### 6.22 ### ### 0.4
2010-Apr-30 Fri ### 6.25 ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### 6.2 ### 6.2 ### ### 0.4
2010-Apr-23 Fri 6.2 6.21 ### 6.2 ### ### 0.4
2010-Apr-22 Thu 6.21 6.24 ### 6.22 6,339,773 ### 74.8 74.8 0.4
2010-Apr-21 Wed ### 6.27 ### 6.22 25,300,779 79,317,942 ### ### 0.4
2010-Apr-20 Tue ### 6.22 ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### ### ### 0.0
2010-Apr-16 Fri ### 6.41 ### ### 73.7 73.7 0.0
2010-Apr-15 Thu ### ### ### ### 6,474,340 0 ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 71.9 71.9 0.0
2010-Apr-13 Tue ### ### 6.29 ### 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### ### 463,278 0 67.6 67.6 0.0
2010-Apr-09 Fri ### ### ### ### 66.1 66.1 0.0
2010-Apr-08 Thu ### ### ### ### 12,574,123 0 72.2 72.2 0.0
2010-Apr-07 Wed ### ### 6.29 ### 6,135,553 ### 30.9 30.9 0.0
2010-Apr-06 Tue ### ### ### ### 30.7 30.7 0.0
2010-Apr-01 Thu ### ### ### ### 65.2 65.2 0.0
2010-Mar-31 Wed ### ### ### ### ### ### 0.0
2010-Mar-30 Tue ### ### ### ### ### ### 0.0
2010-Mar-29 Mon ### ### ### ### 73.4 73.4 0.0
2010-Mar-26 Fri ### ### ### ### 3,166,879 0 ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 1,958,788 0 34.6 34.6 0.0
2010-Mar-24 Wed ### ### ### ### 7,232,875 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 2,368,471 0 ### ### 0.0
2010-Mar-22 Mon 6.29 ### 6.29 ### ### ### 0.0
2010-Mar-19 Fri 6.27 ### 6.27 6.29 ### ### ###
2010-Mar-18 Thu ### ### 6.27 6.27 ### ### 0.4
2010-Mar-17 Wed 6.27 6.28 6.25 6.26 4,292,246 26,890,921 29.5 29.5 0.4
2010-Mar-16 Tue ### ### 6.2 6.22 ### ### 0.4
2010-Mar-15 Mon ### ### 6.25 6.27 39.7 39.7 0.4
2010-Mar-12 Fri 6.23 ### 6.23 ### 9,388,543 ### ### ### 0.0
2010-Mar-11 Thu 6.29 6.29 ### 6.22 25.8 25.8 0.4
2010-Mar-10 Wed ### ### 6.29 6.29 32.9 32.9 ###
2010-Mar-09 Tue ### ### 6.27 6.29 9,311,155 29,190,470 ### ### ###
2010-Mar-08 Mon ### 6.4 ### ### ### ### 0.0
2010-Mar-05 Fri ### ### ### ### ### ### 0.0
2010-Mar-04 Thu ### ### 6.28 ### ### ### 0.0
2010-Mar-03 Wed 6.29 ### 6.27 6.29 ### ### ###
2010-Mar-02 Tue ### ### 6.25 6.29 28.9 28.9 ###
2010-Mar-01 Mon ### ### 6.27 ### ### ### 0.0
2010-Feb-26 Fri 6.45 6.46 6.4 6.45 10,175,278 ### ### ### ###
2010-Feb-25 Thu 6.43 6.46 6.42 6.44 ### ### 0.5
2010-Feb-24 Wed ### 6.46 ### 6.4 10,211,154 32,982,027 ### ### 0.5
2010-Feb-23 Tue ### ### ### ### 70.6 70.6 0.0
2010-Feb-22 Mon ### 6.43 ### ### ### ### 0.0
2010-Feb-19 Fri 6.41 6.41 ### ### 3,542,752 11,354,520 ### ### 0.0
2010-Feb-18 Thu ### 6.4 ### ### ### ### 0.0
2010-Feb-17 Wed ### ### ### ### 3,972,521 0 66.1 66.1 0.0
2010-Feb-16 Tue ### ### 6.27 6.29 31.4 31.4 ###
2010-Feb-15 Mon ### ### ### ### ### ### 0.0
2010-Feb-12 Fri ### ### ### ### 1,964,820 0 32.3 32.3 0.0
2010-Feb-11 Thu ### ### 6.28 6.29 4,781,471 ### ### ### ###
2010-Feb-10 Wed ### 6.41 ### ### 7,264,689 23,283,328 36.9 36.9 0.0
2010-Feb-09 Tue 6.4 6.42 ### ### 11,894,273 ### 31.8 31.8 0.0
2010-Feb-08 Mon 6.5 6.5 6.42 6.45 31.0 31.0 ###
2010-Feb-05 Fri 6.52 6.53 6.45 6.45 ### ### ###
2010-Feb-04 Thu 6.55 6.56 6.52 6.54 1,982,687 12,966,772 ### ### 0.5
2010-Feb-03 Wed 6.56 6.57 6.5 6.55 5,477,084 35,792,743 34.7 34.7 0.5
2010-Feb-02 Tue 6.55 6.57 6.54 6.55 ### ### 0.5
2010-Feb-01 Mon 6.58 ### 6.52 6.52 51.4 51.4 0.5
2010-Jan-29 Fri ### ### 6.56 6.57 ### ### ###
2010-Jan-28 Thu 6.58 ### 6.58 ### 2,430,847 7,997,486 73.9 73.9 0.0
2010-Jan-27 Wed 6.56 ### 6.56 6.59 7,342,320 ### ### ### ###
2010-Jan-25 Mon 6.57 6.58 6.53 6.54 ### ### 0.5
2010-Jan-22 Fri 6.56 6.59 6.53 6.58 ### ### 0.5
2010-Jan-21 Thu ### ### 6.58 ### 10,432,850 34,324,076 ### ### 0.0
2010-Jan-20 Wed ### ### 6.59 ### ### ### 0.0
2010-Jan-19 Tue ### ### 6.58 ### ### ### 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### 3,135,421 0 36.1 36.1 0.0
2010-Jan-14 Thu ### ### ### ### 34.5 34.5 0.0
2010-Jan-13 Wed ### ### ### ### 3,016,242 0 ### ### 0.0
2010-Jan-12 Tue ### 6.7 ### ### ### ### 0.0
2010-Jan-11 Mon ### 6.7 ### ### 2,075,448 6,952,750 27.5 27.5 0.0
2010-Jan-08 Fri ### 6.7 ### ### 70.2 70.2 0.0
2010-Jan-07 Thu 6.7 6.72 ### ### 4,618,546 ### 33.5 33.5 0.0
2010-Jan-06 Wed ### 6.71 ### ### 74.0 74.0 0.0
2010-Jan-05 Tue 6.57 ### 6.57 ### 3,214,845 ### ### ### 0.0
2010-Jan-04 Mon 6.56 6.58 6.54 6.55 ### ### 0.5
2009-Dec-31 Thu 6.52 6.56 6.52 6.56 1,373,576 8,983,187 70.1 70.1 0.5
2009-Dec-30 Wed 6.51 6.57 6.48 6.49 ### ### ###
2009-Dec-29 Tue 6.55 6.58 6.5 6.51 7,708,959 ### 19.9 19.9 ###
2009-Dec-24 Thu 6.49 6.56 6.48 6.56 3,858,726 ### 74.9 74.9 0.5
2009-Dec-23 Wed 6.5 6.51 6.47 6.48 26.4 26.4 0.5
2009-Dec-22 Tue 6.55 6.55 6.46 6.46 14,779,426 ### 21.0 21.0 ###
2009-Dec-21 Mon 6.49 6.56 6.46 6.53 15,213,048 99,036,942 76.6 76.6 ###
2009-Dec-18 Fri ### 6.55 ### 6.49 81.4 81.4 ###
2009-Dec-17 Thu 6.26 ### 6.24 ### 82.8 82.8 0.0
2009-Dec-16 Wed 5.77 5.8 5.56 ### ### ### 0.0
2009-Dec-15 Tue ### 5.82 ### 5.78 81.9 81.9 0.4
2009-Dec-14 Mon ### ### ### 5.72 14.3 14.3 0.4
2009-Dec-11 Fri 5.76 5.83 5.74 5.82 75.5 75.5 0.4
2009-Dec-10 Thu 5.86 5.89 5.77 5.78 ### ### 0.4
2009-Dec-09 Wed 5.71 5.87 ### 5.85 88.0 88.0 0.4
2009-Dec-08 Tue 5.78 5.81 ### 5.74 35.3 35.3 0.4
2009-Dec-07 Mon 5.73 ### 5.71 5.83 2,670,159 ### ### ### ###
2009-Dec-04 Fri 5.8 5.82 ### ### ### ### 0.0
2009-Dec-03 Thu 5.81 5.85 5.7 5.82 67.6 67.6 0.4
2009-Dec-02 Wed 5.78 5.88 5.78 5.88 81.3 81.3 0.4
2009-Dec-01 Tue 5.82 5.85 5.73 5.77 28.0 28.0 0.4
2009-Nov-30 Mon ### 5.8 ### 5.8 2,161,489 ### ### ### 0.4
2009-Nov-27 Fri 5.56 ### 5.53 ### ### ### 0.0
2009-Nov-26 Thu 5.81 5.82 ### ### 6,130,675 ### ### ### 0.0
2009-Nov-25 Wed 5.82 5.86 5.76 5.77 8,992,482 52,246,320 ### ### 0.4
2009-Nov-24 Tue 5.87 ### 5.8 5.8 33.4 33.4 0.4
2009-Nov-23 Mon ### ### 5.82 5.84 ### ### 0.4
2009-Nov-20 Fri 5.87 ### 5.81 5.82 29.4 29.4 0.4
2009-Nov-19 Thu ### ### 5.89 ### ### ### 0.0
2009-Nov-18 Wed 5.84 ### 5.84 ### ### ### 0.0
2009-Nov-17 Tue 6 6 5.79 5.84 7,309,820 43,091,388 23.0 23.0 0.4
2009-Nov-16 Mon 5.82 ### 5.82 ### 5,976,752 17,392,348 87.1 87.1 0.0
2009-Nov-13 Fri 5.7 5.8 5.7 5.76 2,784,784 ### ### ### ###
2009-Nov-12 Thu ### 5.79 ### 5.7 7,615,570 22,047,075 74.9 74.9 0.4
2009-Nov-11 Wed 5.72 5.87 ### ### 14,377,087 42,196,750 32.9 32.9 0.0
2009-Nov-10 Tue 5.81 ### 5.77 5.77 ### ### 0.4
2009-Nov-09 Mon 5.55 5.8 5.45 5.7 37,411,557 ### 83.4 83.4 0.4
2009-Nov-06 Fri ### ### ### ### 6,480,757 0 ### ### 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### 4.22 ### ### 2,337,446 ### ### ### 0.0
2009-Nov-03 Tue ### 4.21 ### ### 1,535,251 ### 26.8 26.8 0.0
2009-Nov-02 Mon ### ### ### ### 2,673,584 0 65.9 65.9 0.0
2009-Oct-30 Fri ### ### ### 4.24 5,258,849 0 ### ### 0.3
2009-Oct-29 Thu ### ### 4.23 4.25 3,315,671 7,012,644 45.8 45.8 ###
2009-Oct-28 Wed 4.43 4.52 ### ### 33.5 33.5 0.0
2009-Oct-27 Tue 4.5 4.51 4.41 4.43 36.4 36.4 ###
2009-Oct-26 Mon ### ### 4.52 4.54 ### ### 0.3
2009-Oct-23 Fri ### ### ### ### ### ### 0.0
2009-Oct-22 Thu ### ### 4.53 4.55 ### ### 0.3
2009-Oct-21 Wed ### 4.7 ### ### ### ### 0.0
2009-Oct-20 Tue 4.72 4.82 ### ### 3,497,489 8,428,948 30.7 30.7 0.0
2009-Oct-19 Mon 4.72 4.79 ### ### 34.0 34.0 0.0
2009-Oct-16 Fri 4.75 4.84 4.73 4.74 3,068,023 ### 38.0 38.0 0.3
2009-Oct-15 Thu 4.82 ### 4.75 4.76 ### ### ###
2009-Oct-14 Wed 4.75 4.81 ### 4.77 3,021,659 7,267,089 ### ### ###
2009-Oct-13 Tue 4.74 4.81 4.73 4.78 5,336,579 25,455,481 ### ### ###
2009-Oct-12 Mon 4.77 4.81 ### 4.74 35.0 35.0 0.3
2009-Oct-09 Fri ### 4.75 4.56 4.72 ### ### 0.3
2009-Oct-08 Thu 4.29 4.53 4.28 4.5 9,270,151 ### 89.5 89.5 ###
2009-Oct-07 Wed 4.29 ### 4.24 ### 68.4 68.4 0.0
2009-Oct-06 Tue 4.23 ### ### 4.21 ### ### ###
2009-Oct-05 Mon ### ### ### ### 1,728,620 0 12.1 12.1 0.0
2009-Oct-02 Fri ### ### 4.25 ### 3,290,956 6,993,281 73.9 73.9 0.0
2009-Oct-01 Thu ### 4.42 ### ### 6,848,885 ### ### ### 0.0
2009-Sep-30 Wed 4.24 4.42 4.24 ### 8,858,358 ### 85.9 85.9 0.0
2009-Sep-29 Tue ### 4.26 ### 4.25 ### ### ###
2009-Sep-28 Mon ### ### ### ### ### ### 0.0
2009-Sep-25 Fri ### 4.23 ### 4.21 71.5 71.5 ###
2009-Sep-24 Thu 4.24 ### 4.21 4.24 ### ### 0.3
2009-Sep-23 Wed ### 4.29 ### 4.29 4,051,878 8,691,278 ### ### ###
2009-Sep-22 Tue ### 4.2 ### ### 2,313,076 4,857,459 31.6 31.6 0.0
2009-Sep-21 Mon ### ### ### ### 2,463,345 0 ### ### 0.0
2009-Sep-18 Fri 4.21 4.22 ### ### 10,511,174 22,178,577 30.8 30.8 0.0
2009-Sep-17 Thu 4.22 4.28 4.2 4.21 8,797,440 37,301,145 ### ### ###
2009-Sep-16 Wed ### 4.25 ### 4.22 73.6 73.6 ###
2009-Sep-15 Tue ### ### ### ### 6,437,872 0 32.6 32.6 0.0
2009-Sep-14 Mon ### ### ### ### 42.5 42.5 0.0
2009-Sep-11 Fri ### 4.21 ### ### 6,311,523 13,285,755 32.5 32.5 0.0
2009-Sep-10 Thu 4.2 4.23 ### ### 6,112,656 ### ### ### 0.0
2009-Sep-09 Wed 4.21 4.24 ### ### 32.3 32.3 0.0
2009-Sep-08 Tue 4.2 4.28 ### 4.21 4,550,588 9,738,258 ### ### ###
2009-Sep-07 Mon 4.24 4.24 ### ### 19.3 19.3 0.0
2009-Sep-04 Fri 4.29 4.29 4.21 4.22 21.9 21.9 ###
2009-Sep-03 Thu 4.26 ### ### 4.27 ### ### ###
2009-Sep-02 Wed ### ### 4.2 4.25 5,621,341 ### 19.6 19.6 ###
2009-Sep-01 Tue ### 4.43 4.25 4.4 ### ### 0.3
2009-Aug-31 Mon ### 4.43 4.24 ### ### ### 0.0
2009-Aug-28 Fri ### ### 4.23 ### 5,603,228 11,850,827 ### ### 0.0
2009-Aug-27 Thu 4.4 4.41 4.29 ### 23.2 23.2 0.0
2009-Aug-26 Wed 4.41 4.42 ### ### 2,815,150 6,221,481 ### ### 0.0
2009-Aug-25 Tue ### ### 4.29 ### 4,099,441 ### 74.4 74.4 0.0
2009-Aug-24 Mon ### 4.43 ### ### 2,415,554 5,350,452 75.5 75.5 0.0
2009-Aug-21 Fri 4.28 ### ### 4.2 ### ### ###
2009-Aug-20 Thu 4.45 4.46 4.26 4.28 ### ### 0.3
2009-Aug-19 Wed ### 4.41 ### ### 3,449,923 7,607,080 72.3 72.3 0.0
2009-Aug-18 Tue 4.2 4.29 ### 4.27 79.5 79.5 ###
2009-Aug-17 Mon 4.51 4.51 4.25 4.27 10.0 10.0 ###
2009-Aug-14 Fri 4.5 4.75 4.49 4.57 7,723,054 ### ### ### ###
2009-Aug-13 Thu 4.27 4.42 4.27 ### 77.6 77.6 0.0
2009-Aug-12 Wed 4.24 4.26 ### 4.2 ### ### ###
2009-Aug-11 Tue ### ### ### 4.26 22.9 22.9 0.3
2009-Aug-10 Mon 4.41 4.43 ### ### 3,880,450 ### ### ### 0.0
2009-Aug-07 Fri 4.48 4.48 4.29 ### ### ### 0.0
2009-Aug-06 Thu ### 4.48 4.28 4.45 3,547,172 ### 77.5 77.5 0.3
2009-Aug-05 Wed 4.47 ### ### 4.42 6,022,485 0 38.2 38.2 0.3
2009-Aug-04 Tue ### 4.44 4.29 ### 5,850,249 ### ### ### 0.0
2009-Aug-03 Mon 4.22 ### ### 4.26 ### ### 0.3
2009-Jul-31 Fri 4.2 4.27 ### 4.25 3,220,679 6,876,149 72.0 72.0 ###
2009-Jul-30 Thu ### 4.25 ### 4.24 74.2 74.2 0.3
2009-Jul-29 Wed ### 4.25 ### ### 3,361,541 7,143,274 76.4 76.4 0.0
2009-Jul-28 Tue ### ### ### ### 86.4 86.4 0.0
2009-Jul-27 Mon ### ### ### 4 2,877,883 0 ### ### 0.3
2009-Jul-24 Fri ### ### 3.78 3.84 ### ### 0.3
2009-Jul-23 Thu ### ### 3.84 3.87 23.7 23.7 ###
2009-Jul-22 Wed ### ### 3.87 ### ### ### 0.0
2009-Jul-21 Tue ### ### 3.85 ### 30.6 30.6 0.0
2009-Jul-20 Mon ### ### 3.84 ### 1,389,942 2,668,688 ### ### 0.0
2009-Jul-17 Fri 3.87 ### 3.85 ### 2,028,489 3,904,841 ### ### 0.0
2009-Jul-16 Thu ### ### 3.8 3.81 6,704,224 12,738,025 12.4 12.4 0.3
2009-Jul-15 Wed 3.78 3.88 3.74 3.88 80.4 80.4 0.3
2009-Jul-14 Tue ### 3.75 ### 3.74 88.3 88.3 0.3
2009-Jul-13 Mon ### ### 3.52 3.54 2,683,147 ### 20.5 20.5 0.3
2009-Jul-10 Fri ### ### 3.58 ### 1,089,384 ### ### ### 0.0
2009-Jul-09 Thu 3.55 ### 3.52 3.58 ### ### 0.3
2009-Jul-08 Wed 3.52 3.59 3.51 3.57 ### ### 0.3
2009-Jul-07 Tue ### ### 3.56 ### ### ### 0.0
2009-Jul-06 Mon ### 3.7 3.51 ### 26.3 26.3 0.0
2009-Jul-03 Fri 3.75 3.77 ### 3.73 ### ### ###
2009-Jul-02 Thu 3.82 3.84 3.78 3.82 ### ### 0.3
2009-Jul-01 Wed 3.87 ### 3.77 3.8 18.4 18.4 ###
2009-Jun-30 Tue 3.88 ### 3.86 3.89 ### ### 0.3
2009-Jun-29 Mon 3.82 3.89 3.79 3.8 2,162,987 8,305,870 40.6 40.6 ###
2009-Jun-26 Fri 3.73 3.84 3.72 3.81 5,091,246 ### 81.0 81.0 0.3
2009-Jun-25 Thu 3.7 3.73 ### 3.72 ### ### 0.3
2009-Jun-24 Wed 3.72 3.77 ### ### 27.7 27.7 0.0
2009-Jun-23 Tue 3.8 3.82 ### ### ### ### 0.0
2009-Jun-22 Mon ### ### 3.86 3.88 2,628,880 ### 26.3 26.3 0.3
2009-Jun-19 Fri ### ### 3.87 ### 9,069,428 17,549,343 ### ### 0.0
2009-Jun-18 Thu 3.8 3.88 3.76 3.8 75.4 75.4 ###
2009-Jun-17 Wed 3.85 ### 3.81 3.86 3,046,987 ### ### ### 0.3
2009-Jun-16 Tue ### ### 3.87 3.87 34.8 34.8 ###
2009-Jun-15 Mon ### ### ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### ### 3,794,943 0 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 6,610,783 0 68.9 68.9 0.0
2009-Jun-10 Wed 3.87 ### 3.86 ### 89.9 89.9 0.0
2009-Jun-09 Tue 3.86 ### 3.82 3.85 2,687,377 ### 39.9 39.9 0.3
2009-Jun-05 Fri ### 4 3.83 3.88 ### ### 0.3
2009-Jun-04 Thu ### ### 3.87 3.89 ### ### 0.3
2009-Jun-03 Wed ### ### ### ### 3,795,279 0 ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 3,108,354 0 71.6 71.6 0.0
2009-Jun-01 Mon 3.81 3.89 3.8 3.89 3,226,351 ### ### ### 0.3
2009-May-29 Fri 3.77 3.84 3.75 3.8 67.7 67.7 ###
2009-May-28 Thu 3.8 3.82 ### 3.73 ### ### ###
2009-May-27 Wed 3.88 ### 3.82 3.83 26.8 26.8 ###
2009-May-26 Tue 3.88 3.89 3.79 3.84 2,165,481 8,315,447 25.7 25.7 0.3
2009-May-25 Mon 3.89 ### 3.83 3.87 ### ### ###
2009-May-22 Fri 3.85 ### 3.81 ### 2,611,022 ### 86.0 86.0 0.0
2009-May-21 Thu ### ### 3.87 ### 2,207,575 4,271,657 20.4 20.4 0.0
2009-May-20 Wed ### ### ### ### 87.3 87.3 0.0
2009-May-19 Tue 3.8 ### 3.8 ### 91.7 91.7 0.0
2009-May-18 Mon 3.8 3.83 3.74 3.79 1,755,255 6,643,640 42.2 42.2 ###
2009-May-15 Fri 3.79 ### 3.76 ### 1,956,656 ### 85.0 85.0 0.0
2009-May-14 Thu 3.89 ### 3.7 3.72 ### ### 0.3
2009-May-13 Wed ### 4.21 ### ### 1,740,257 3,663,240 12.4 12.4 0.0
2009-May-12 Tue ### 4.24 ### ### 38.6 38.6 0.0
2009-May-11 Mon 4.43 4.43 ### ### 3,219,745 ### 10.2 10.2 0.0
2009-May-08 Fri 4.25 4.5 4.22 ### 76.9 76.9 0.0
2009-May-07 Thu 4.25 ### 4.2 ### 2,179,089 4,576,086 71.4 71.4 0.0
2009-May-06 Wed 4.28 4.28 ### ### 2,937,373 6,285,978 16.3 16.3 0.0
2009-May-05 Tue 4.2 4.22 ### 4.2 68.1 68.1 ###
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri 3.85 ### 3.85 ### 2,135,680 4,111,184 78.0 78.0 0.0
2009-Apr-30 Thu ### 4 3.86 ### ### ### 0.0
2009-Apr-29 Wed 3.84 ### 3.77 3.83 28.1 28.1 ###
2009-Apr-28 Tue 3.76 ### 3.71 3.82 3,594,158 ### ### ### 0.3
2009-Apr-27 Mon 3.88 ### 3.73 3.79 26.9 26.9 ###
2009-Apr-24 Fri 3.82 3.84 3.78 3.8 ### ### ###
2009-Apr-23 Thu ### ### 3.84 3.88 ### ### 0.3
2009-Apr-22 Wed 3.88 ### 3.88 ### ### ### 0.0
2009-Apr-21 Tue 3.83 3.89 3.78 3.86 ### ### 0.3
2009-Apr-20 Mon ### ### ### 4 34.9 34.9 0.3
2009-Apr-17 Fri ### ### ### ### 2,907,455 0 23.2 23.2 0.0
2009-Apr-16 Thu ### 4.22 ### ### 4,821,151 10,172,628 ### ### 0.0
2009-Apr-15 Wed 3.89 4 3.86 ### 74.8 74.8 0.0
2009-Apr-14 Tue 3.89 ### 3.86 ### 7,226,543 13,947,227 ### ### 0.0
2009-Apr-09 Thu 3.88 3.89 3.75 3.8 ### ### ###
2009-Apr-08 Wed 3.8 3.83 3.73 3.77 3,835,079 ### 37.2 37.2 ###
2009-Apr-07 Tue 4 4 3.84 ### 4,347,820 17,043,454 28.6 28.6 0.0
2009-Apr-06 Mon 3.77 ### 3.76 ### ### ### 0.0
2009-Apr-03 Fri ### 3.79 ### ### 4,380,758 ### ### ### 0.0
2009-Apr-02 Thu ### 3.57 ### 3.53 86.2 86.2 0.3
2009-Apr-01 Wed ### 3.42 3.25 ### 30.0 30.0 0.0
2009-Mar-31 Tue 3.44 3.47 3.28 3.4 5,621,722 ### 22.3 22.3 0.2
2009-Mar-30 Mon 3.55 ### 3.41 3.44 17.7 17.7 0.2
2009-Mar-27 Fri 3.59 ### 3.58 ### 2,965,959 ### 65.8 65.8 0.0
2009-Mar-26 Thu 3.75 3.75 3.53 ### 5,188,545 ### 11.0 11.0 0.0
2009-Mar-25 Wed 3.46 3.75 3.43 ### 7,914,075 28,411,529 ### ### 0.0
2009-Mar-24 Tue 3.54 ### 3.5 3.53 3,424,225 ### ### ### 0.3
2009-Mar-23 Mon 3.43 3.47 ### 3.43 ### ### 0.2
2009-Mar-20 Fri 3.5 3.54 ### 3.54 4,347,526 7,695,121 76.8 76.8 0.3
2009-Mar-19 Thu ### ### 3.5 3.57 ### ### 0.3
2009-Mar-18 Wed ### 3.5 ### 3.44 15,014,258 26,274,951 ### ### 0.2
2009-Mar-17 Tue 3.22 3.22 3.22 3.22 0 0.2
2009-Mar-16 Mon 3.45 3.45 ### 3.22 ### ### 0.2
2009-Mar-13 Fri ### ### ### ### 90.9 90.9 0.0
2009-Mar-12 Thu 3 ### 2.85 ### 3,705,672 5,280,582 25.4 25.4 0.0
2009-Mar-11 Wed ### ### ### ### 74.7 74.7 0.0
2009-Mar-10 Tue 2.7 2.85 ### 2.85 5,268,659 ### ### ### ###
2009-Mar-09 Mon 2.87 ### 2.75 2.8 20.9 20.9 0.2
2009-Mar-06 Fri 3 ### ### ### 6,453,451 0 17.8 17.8 0.0
2009-Mar-05 Thu ### ### 3 ### ### ### 0.0
2009-Mar-04 Wed 2.83 ### 2.81 ### 2,866,677 4,027,681 ### ### 0.0
2009-Mar-03 Tue 2.52 ### 2.52 ### 3,506,727 4,418,476 98.3 98.3 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri 3 3.26 3 ### 6,238,788 ### ### ### 0.0
2009-Feb-26 Thu 3.24 3.27 ### ### 4,936,245 ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 5,737,273 0 7.7 7.7 0.0
2009-Feb-24 Tue ### ### ### ### 4,120,626 0 29.9 29.9 0.0
2009-Feb-23 Mon ### 3.42 3.21 ### 3,505,359 ### ### ### 0.0
2009-Feb-20 Fri ### ### 3.41 3.43 3,611,458 ### ### ### 0.2
2009-Feb-19 Thu 3.59 3.8 3.56 3.7 ### ### 0.3
2009-Feb-18 Wed ### ### ### ### 30.5 30.5 0.0
2009-Feb-17 Tue ### ### 3.77 3.83 2,256,325 4,253,172 ### ### ###
2009-Feb-16 Mon ### ### 3.88 ### 2,134,624 4,141,170 ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 3,315,629 0 16.8 16.8 0.0
2009-Feb-12 Thu ### 4.2 ### ### ### ### 0.0
2009-Feb-11 Wed 4.26 4.28 ### ### ### ### 0.0
2009-Feb-10 Tue ### 4.4 4.28 ### 78.4 78.4 0.0
2009-Feb-09 Mon 4.25 ### ### 4.25 72.0 72.0 ###
2009-Feb-06 Fri ### ### ### 4.2 ### ### ###
2009-Feb-05 Thu ### 4.44 4.26 4.26 1,361,329 5,921,781 ### ### 0.3
2009-Feb-04 Wed ### 4.7 4.43 4.51 1,122,025 5,122,044 26.4 26.4 0.3
2009-Feb-03 Tue 4.86 4.86 ### 4.7 2,476,974 6,019,046 18.4 18.4 0.3
2009-Feb-02 Mon 4.54 4.85 4.41 4.85 ### ### ###
2009-Jan-30 Fri ### 4.82 ### 4.73 1,912,181 4,608,356 72.1 72.1 0.3
2009-Jan-29 Thu ### 4.83 ### 4.77 85.5 85.5 ###
2009-Jan-28 Wed 4.4 ### ### 4.57 1,496,580 0 ### ### ###
2009-Jan-27 Tue ### 4.49 ### 4.43 1,577,346 3,541,141 88.0 88.0 ###
2009-Jan-23 Fri ### ### 4.27 4.28 2,272,344 4,851,454 ### ### 0.3
2009-Jan-22 Thu 4.7 4.7 4.53 4.55 20.3 20.3 0.3
2009-Jan-21 Wed 4.58 4.73 4.54 ### 1,331,740 ### ### ### 0.0
2009-Jan-20 Tue 4.8 4.82 4.46 ### 20.0 20.0 0.0
2009-Jan-19 Mon ### ### 4.8 4.85 ### ### ###
2009-Jan-16 Fri ### ### 4.81 4.83 1,377,689 3,313,342 ### ### 0.3
2009-Jan-15 Thu 5 ### 4.83 4.89 28.5 28.5 ###
2009-Jan-14 Wed ### ### ### ### 3,371,753 0 ### ### 0.0
2009-Jan-13 Tue ### ### ### 5 2,332,750 0 31.9 31.9 0.4
2009-Jan-12 Mon ### ### ### ### 29.2 29.2 0.0
2009-Jan-09 Fri ### ### 5 ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### 4.85 ### 2,539,944 ### ### ### 0.0
2009-Jan-06 Tue 4.75 4.89 4.75 4.89 1,165,186 ### ### ### ###
2009-Jan-05 Mon 4.88 ### 4.7 4.77 822,328 1,932,470 24.4 24.4 ###
2009-Jan-02 Fri ### ### 4.77 ### 69.8 69.8 0.0
2008-Dec-31 Wed 4.8 ### 4.75 ### ### ### 0.0
2008-Dec-30 Tue 4.53 4.82 4.53 4.82 1,093,724 5,113,159 ### ### 0.3
2008-Dec-29 Mon ### 4.75 4.58 ### 73.4 73.4 0.0
2008-Dec-24 Wed ### 4.55 4.29 4.5 596,423 2,636,189 87.9 87.9 ###
2008-Dec-23 Tue 4.28 4.43 4.27 ### ### ### 0.0
2008-Dec-22 Mon 4.47 4.48 4.26 4.27 2,628,684 11,487,349 ### ### ###
2008-Dec-19 Fri ### 4.52 4.28 4.43 3,065,021 ### 75.9 75.9 ###
2008-Dec-18 Thu 4.4 4.47 4.28 ### 25.8 25.8 0.0
2008-Dec-17 Wed 4.57 ### ### 4.45 ### ### 0.3
2008-Dec-16 Tue 4.81 4.87 ### ### 4,816,621 11,728,472 16.9 16.9 0.0
2008-Dec-15 Mon 4.5 ### 4.47 ### 3,333,974 ### 95.1 95.1 0.0
2008-Dec-12 Fri ### 4.55 4.28 4.44 2,331,485 ### ### ### 0.3
2008-Dec-11 Thu 4.59 4.59 ### 4.41 ### ### ###
2008-Dec-10 Wed 4.49 ### ### ### ### ### 0.0
2008-Dec-09 Tue ### ### 4.4 4.42 ### ### 0.3
2008-Dec-08 Mon 4.48 ### 4.43 4.55 2,932,977 6,496,544 75.8 75.8 0.3
2008-Dec-05 Fri 4.27 4.5 4.27 4.4 ### ### 0.3
2008-Dec-04 Thu ### 4.42 ### 4.4 82.6 82.6 0.3
2008-Dec-03 Wed 4.24 ### ### 4.22 2,765,283 0 38.7 38.7 ###
2008-Dec-02 Tue ### ### ### 4.2 ### ### ###
2008-Dec-01 Mon 4.5 4.5 4.21 4.21 10.2 10.2 ###
2008-Nov-28 Fri 4.28 4.55 4.28 4.5 3,549,955 15,673,051 ### ### ###
2008-Nov-27 Thu ### 4.43 4.25 ### 4,757,222 20,646,343 ### ### 0.0
2008-Nov-26 Wed ### 4.5 ### ### 40.8 40.8 0.0
2008-Nov-25 Tue 4.2 4.48 ### 4.45 88.8 88.8 0.3
2008-Nov-24 Mon ### 4.4 3.87 ### 7,229,423 ### ### ### 0.0
2008-Nov-21 Fri 3.5 ### 3.44 ### 8,319,870 14,310,176 99.6 99.6 0.0
2008-Nov-20 Thu 3.75 3.8 ### ### 34.1 34.1 0.0
2008-Nov-19 Wed ### ### 3.81 3.85 ### ### 0.3
2008-Nov-18 Tue 3.89 4 3.85 3.85 44.5 44.5 0.3
2008-Nov-17 Mon ### ### ### ### 40.8 40.8 0.0
2008-Nov-14 Fri 4 ### ### ### 84.6 84.6 0.0
2008-Nov-13 Thu ### ### 3.84 ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 1,233,222 0 74.9 74.9 0.0
2008-Nov-11 Tue ### 4.22 ### ### ### ### 0.0
2008-Nov-10 Mon ### 4.28 ### ### 2,986,276 ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 1,933,055 0 ### ### 0.0
2008-Nov-06 Thu 4.48 4.49 ### ### 9.6 9.6 0.0
2008-Nov-05 Wed 4.7 4.7 4.53 ### 5,964,279 27,525,147 ### ### 0.0
2008-Nov-04 Tue 4.71 4.86 ### 4.77 ### ### ###
2008-Nov-03 Mon ### 4.8 ### 4.8 1,695,547 ### 88.9 88.9 0.3
2008-Oct-31 Fri 4.2 4.4 ### 4.4 ### ### 0.3
2008-Oct-30 Thu 4.2 4.24 ### ### 2,042,923 ### ### ### 0.0
2008-Oct-29 Wed ### ### ### ### 2,722,672 0 ### ### 0.0
2008-Oct-28 Tue 3.82 4 3.79 ### ### ### 0.0
2008-Oct-27 Mon ### ### 3.88 3.89 ### ### 0.3
2008-Oct-24 Fri 4.5 4.5 ### ### ### ### 0.0
2008-Oct-23 Thu ### ### 4.43 4.5 1,952,884 ### ### ### ###
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 70.9 70.9 0.0
2008-Oct-20 Mon 4.54 5 4.54 5 96.3 96.3 0.4
2008-Oct-17 Fri 4.56 ### 4.42 4.49 ### ### ###
2008-Oct-16 Thu ### 4.78 4.43 4.43 ### ### ###
2008-Oct-15 Wed 4.57 5 4.56 5 2,105,584 ### ### ### 0.4
2008-Oct-14 Tue 4.79 4.8 ### ### 2,350,670 ### 24.1 24.1 0.0
2008-Oct-13 Mon 4.25 4.54 4.25 4.45 78.6 78.6 0.3
2008-Oct-10 Fri 4.43 4.46 ### 4.2 37.7 37.7 ###
2008-Oct-09 Thu ### 4.78 ### ### 79.4 79.4 0.0
2008-Oct-08 Wed ### 4.87 ### 4.7 87.2 87.2 0.3
2008-Oct-07 Tue 4.74 ### ### ### 78.0 78.0 0.0
2008-Oct-06 Mon ### ### 4.82 4.88 32.4 32.4 0.3
2008-Oct-03 Fri ### 5.23 ### 5.21 1,908,349 ### 87.9 87.9 0.4
2008-Oct-02 Thu ### ### 5.21 5.27 ### ### ###
2008-Oct-01 Wed 5.24 5.27 ### 5.27 1,491,821 3,930,948 ### ### ###
2008-Sep-30 Tue ### ### 4.81 ### 2,008,255 4,829,853 ### ### 0.0
2008-Sep-29 Mon 5.27 ### ### 5.22 43.3 43.3 0.4
2008-Sep-26 Fri ### 5.46 ### 5.21 26.8 26.8 0.4
2008-Sep-25 Thu 5.5 5.52 5.27 5.28 2,618,754 14,128,177 13.7 13.7 0.4
2008-Sep-24 Wed ### 5.7 5.52 ### 1,247,957 ### ### ### 0.0
2008-Sep-23 Tue 5.47 ### 5.42 ### ### ### 0.0
2008-Sep-22 Mon 5.7 5.86 5.4 5.7 ### ### 0.4
2008-Sep-19 Fri 5.29 ### ### ### 4,933,688 0 ### ### 0.0
2008-Sep-18 Thu ### ### 4.82 ### 7,411,776 17,862,380 ### ### 0.0
2008-Sep-17 Wed 5.25 ### ### ### 30.4 30.4 0.0
2008-Sep-16 Tue ### 5.24 ### ### 69.5 69.5 0.0
2008-Sep-15 Mon 5.48 5.48 ### ### 1,499,349 ### ### ### 0.0
2008-Sep-12 Fri 5.45 5.57 ### 5.55 ### ### ###
2008-Sep-11 Thu 5.51 5.56 ### ### 28.0 28.0 0.0
2008-Sep-10 Wed ### 5.7 5.42 5.45 3,506,986 19,498,842 20.3 20.3 ###
2008-Sep-09 Tue ### 5.79 ### ### ### ### 0.0
2008-Sep-08 Mon 5.58 ### 5.5 ### 63.6 63.6 0.0
2008-Sep-05 Fri ### 5.41 5.27 ### ### ### 0.0
2008-Sep-04 Thu 5.58 ### ### 5.5 37.1 37.1 0.4
2008-Sep-03 Wed ### 5.57 ### 5.44 ### ### 0.4
2008-Sep-02 Tue ### 5.46 5.23 5.27 26.4 26.4 ###
2008-Sep-01 Mon ### ### ### ### 1,310,470 0 ### ### 0.0
2008-Aug-29 Fri ### 5.23 ### ### 3,088,649 ### ### ### 0.0
2008-Aug-28 Thu ### ### 4.89 ### 79.2 79.2 0.0
2008-Aug-27 Wed ### ### 4.85 4.86 1,020,440 ### 15.6 15.6 0.3
2008-Aug-26 Tue ### ### 4.76 ### ### ### 0.0
2008-Aug-25 Mon 5 ### ### ### 29.7 29.7 0.0
2008-Aug-22 Fri 4.81 ### 4.72 ### 77.6 77.6 0.0
2008-Aug-21 Thu ### ### 4.76 4.85 5,467,080 13,011,650 31.0 31.0 ###
2008-Aug-20 Wed ### 4.85 ### 4.85 2,950,850 ### ### ### ###
2008-Aug-19 Tue 4.75 4.77 4.57 ### 2,805,283 13,100,671 ### ### 0.0
2008-Aug-18 Mon 4.79 4.84 4.72 4.82 ### ### 0.3
2008-Aug-15 Fri 4.82 ### 4.82 4.89 1,274,981 ### ### ### ###
2008-Aug-14 Thu 4.81 ### 4.81 4.81 6,196,650 14,902,943 ### ### ###
2008-Aug-13 Wed ### ### 4.83 4.89 22.0 22.0 ###
2008-Aug-12 Tue ### 5.23 ### ### 4,976,372 ### 33.7 33.7 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri 4.85 5 4.83 4.84 3,604,886 ### 27.0 27.0 0.3
2008-Aug-07 Thu 4.8 ### 4.75 ### 3,428,042 ### 87.3 87.3 0.0
2008-Aug-06 Wed 4.75 4.87 4.71 4.81 4,506,944 ### 75.1 75.1 ###
2008-Aug-05 Tue 4.42 ### ### ### 4,864,247 0 92.7 92.7 0.0
2008-Aug-04 Mon 4.4 4.42 4.28 4.29 24.1 24.1 ###
2008-Aug-01 Fri ### 4.43 4.27 ### ### ### 0.0
2008-Jul-31 Thu 4.57 4.59 4.46 4.5 23.8 23.8 ###
2008-Jul-30 Wed 4.71 4.76 4.52 4.54 ### ### 0.3
2008-Jul-29 Tue ### ### 4.48 ### 3,591,787 ### 78.6 78.6 0.0
2008-Jul-28 Mon ### 4.78 4.57 4.78 1,837,880 8,592,089 ### ### ###
2008-Jul-25 Fri ### ### ### 4.76 18.8 18.8 ###
2008-Jul-24 Thu ### ### 4.87 ### 3,256,981 7,930,748 ### ### 0.0
2008-Jul-23 Wed 4.8 ### 4.75 ### 3,576,240 8,493,570 85.7 85.7 0.0
2008-Jul-22 Tue 4.75 4.79 ### ### ### ### 0.0
2008-Jul-21 Mon 4.58 4.87 4.56 4.83 ### ### 0.3
2008-Jul-18 Fri ### 4.7 4.5 4.52 2,220,020 ### ### ### 0.3
2008-Jul-17 Thu ### ### 4.58 ### 70.3 70.3 0.0
2008-Jul-16 Wed 4.43 4.52 ### 4.47 2,912,846 ### ### ### ###
2008-Jul-15 Tue 4.45 4.5 ### 4.4 41.8 41.8 0.3
2008-Jul-14 Mon 4.58 4.59 4.45 4.5 ### ### ###
2008-Jul-11 Fri ### ### 4.51 ### 1,474,886 ### 65.3 65.3 0.0
2008-Jul-10 Thu 4.57 ### 4.56 ### 1,428,843 ### ### ### 0.0
2008-Jul-09 Wed 4.74 4.79 ### 4.75 3,187,751 ### 75.4 75.4 ###
2008-Jul-08 Tue 4.72 4.72 4.52 4.54 4,741,256 ### 21.6 21.6 0.3
2008-Jul-07 Mon 4.79 4.81 ### ### ### ### 0.0
2008-Jul-04 Fri 4.7 4.87 ### 4.86 3,659,128 8,909,976 ### ### 0.3
2008-Jul-03 Thu ### ### 4.51 ### 83.1 83.1 0.0
2008-Jul-02 Wed 4.71 ### ### ### 4,373,473 0 ### ### 0.0
2008-Jul-01 Tue ### 4.79 ### 4.71 ### ### ###
2008-Jun-30 Mon 4.88 ### ### ### 3,573,754 0 ### ### 0.0
2008-Jun-27 Fri 4.77 4.83 ### 4.83 65.9 65.9 0.3
2008-Jun-26 Thu 4.83 ### 4.83 ### ### ### 0.0
2008-Jun-25 Wed ### 4.83 ### 4.83 2,817,053 6,803,182 ### ### 0.3
2008-Jun-24 Tue 4.82 4.82 ### 4.77 2,287,875 5,513,778 ### ### ###
2008-Jun-23 Mon 4.85 ### 4.71 ### 77.9 77.9 0.0
2008-Jun-20 Fri 5 ### 4.85 ### ### ### 0.0
2008-Jun-19 Thu ### ### ### ### ### ### 0.0
2008-Jun-18 Wed ### ### 5 ### 6,727,625 ### ### ### 0.0
2008-Jun-17 Tue ### ### ### ### ### ### 0.0
2008-Jun-16 Mon ### ### 5 5 1,841,226 ### ### ### 0.4
2008-Jun-13 Fri 5.2 5.2 ### ### 27.8 27.8 0.0
2008-Jun-12 Thu ### 5.2 ### ### 45.8 45.8 0.0
2008-Jun-11 Wed ### ### ### 5.24 4,775,474 0 29.9 29.9 0.4
2008-Jun-10 Tue 5.26 5.45 ### ### ### ### 0.0
2008-Jun-06 Fri 5.42 5.43 5.27 ### ### ### 0.0
2008-Jun-05 Thu 5.27 ### 5.22 ### 3,024,641 ### 83.0 83.0 0.0
2008-Jun-04 Wed ### ### ### 5.27 2,784,254 0 ### ### ###
2008-Jun-03 Tue 5.25 ### ### ### 1,913,045 0 34.1 34.1 0.0
2008-Jun-02 Mon ### ### 5.21 5.27 ### ### ###
2008-May-30 Fri ### 5.42 5.26 5.28 21.8 21.8 0.4
2008-May-29 Thu 5.42 5.46 ### ### ### ### 0.0
2008-May-28 Wed ### 5.43 ### ### 2,235,928 6,070,544 75.8 75.8 0.0
2008-May-27 Tue 5.23 ### 5.21 5.29 ### ### 0.4
2008-May-26 Mon ### ### ### 5.25 35.2 35.2 0.4
2008-May-23 Fri 5.46 ### ### ### 5,286,177 0 ### ### 0.0
2008-May-22 Thu 5.52 5.57 ### 5.51 ### ### ###
2008-May-21 Wed ### 5.75 5.58 ### 68.4 68.4 0.0
2008-May-20 Tue 5.83 5.84 5.71 5.72 1,393,275 ### 24.6 24.6 0.4
2008-May-19 Mon ### ### 5.84 5.84 2,949,340 8,612,072 ### ### 0.4
2008-May-16 Fri 6 ### 5.87 ### 21.9 21.9 0.0
2008-May-15 Thu 5.88 ### 5.8 ### ### ### 0.0
2008-May-14 Wed 5.85 ### 5.78 5.82 1,695,121 ### ### ### 0.4
2008-May-13 Tue ### ### 5.85 5.88 2,052,927 ### ### ### 0.4
2008-May-12 Mon 5.8 ### 5.8 ### ### ### 0.0
2008-May-09 Fri 5.86 5.87 5.75 5.75 1,326,558 ### ### ### ###
2008-May-08 Thu ### 5.83 5.51 5.82 3,419,342 ### 86.3 86.3 0.4
2008-May-07 Wed 5.89 ### ### ### 2,553,587 0 ### ### 0.0
2008-May-06 Tue ### ### 5.82 5.86 ### ### 0.4
2008-May-05 Mon ### ### 5.88 6 1,891,349 ### 27.0 27.0 0.4
2008-May-02 Fri ### ### 5.87 ### 5,175,579 15,190,324 81.0 81.0 0.0
2008-May-01 Thu 5.85 5.86 5.76 5.8 27.1 27.1 0.4
2008-Apr-30 Wed 5.73 ### 5.73 ### ### ### 0.0
2008-Apr-29 Tue ### 5.82 5.53 5.79 2,815,845 15,979,920 ### ### ###
2008-Apr-28 Mon 5.84 ### ### 5.73 24.2 24.2 ###
2008-Apr-24 Thu 5.75 5.86 ### 5.85 4,758,551 13,942,554 81.4 81.4 0.4
2008-Apr-23 Wed 5.75 5.87 ### 5.85 ### ### 0.4
2008-Apr-22 Tue 5.83 5.83 ### 5.72 24.1 24.1 0.4
2008-Apr-21 Mon 5.75 5.87 5.73 5.78 1,657,226 ### ### ### 0.4
2008-Apr-18 Fri ### 5.74 5.53 ### 1,405,054 7,917,479 ### ### 0.0
2008-Apr-17 Thu 5.79 5.8 ### ### 4,730,025 13,717,072 17.3 17.3 0.0
2008-Apr-16 Wed 5.59 ### 5.5 5.54 2,180,876 ### ### ### 0.4
2008-Apr-15 Tue ### ### ### 5.55 973,123 0 ### ### ###
2008-Apr-14 Mon ### ### 5.22 ### 1,500,786 3,917,051 ### ### 0.0
2008-Apr-11 Fri 5.59 5.59 5.42 5.52 1,663,447 9,157,275 26.3 26.3 0.4
2008-Apr-10 Thu 5.75 5.8 5.47 5.54 3,264,122 18,393,327 15.3 15.3 0.4
2008-Apr-09 Wed 5.84 5.89 ### 5.75 ### ### ###
2008-Apr-08 Tue ### ### 5.83 5.87 1,305,853 ### ### ### ###
2008-Apr-07 Mon ### ### ### ### 1,860,145 0 ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 66.4 66.4 0.0
2008-Apr-03 Thu 6 ### 5.89 6 2,908,389 ### ### ### 0.4
2008-Apr-02 Wed ### ### ### ### 84.8 84.8 0.0
2008-Apr-01 Tue 5.55 ### ### ### 3,656,180 0 ### ### 0.0
2008-Mar-31 Mon 5.51 5.58 5.45 5.5 ### ### 0.4
2008-Mar-28 Fri 5.52 5.59 ### 5.52 ### ### 0.4
2008-Mar-27 Thu ### ### ### 5.56 2,619,740 0 22.4 22.4 0.4
2008-Mar-26 Wed ### 5.7 5.53 ### 2,970,123 16,677,240 ### ### 0.0
2008-Mar-25 Tue 5.44 5.81 5.4 ### 4,354,329 ### ### ### 0.0
2008-Mar-20 Thu ### 5.29 ### 5.25 11,381,983 30,105,345 ### ### 0.4
2008-Mar-19 Wed ### 5.48 5.27 ### 34.8 34.8 0.0
2008-Mar-18 Tue ### 5.2 ### ### 79.7 79.7 0.0
2008-Mar-17 Mon ### ### 4.81 ### 31.2 31.2 0.0
2008-Mar-14 Fri ### 5.2 ### ### 73.6 73.6 0.0
2008-Mar-13 Thu ### ### ### ### 3,353,026 0 ### ### 0.0
2008-Mar-12 Wed 5.42 5.73 ### 5.44 ### ### 0.4
2008-Mar-11 Tue ### 5.28 ### ### 82.2 82.2 0.0
2008-Mar-10 Mon ### ### ### ### ### ### 0.0
2008-Mar-07 Fri 5.29 ### ### ### 29.9 29.9 0.0
2008-Mar-06 Thu 5.48 5.49 5.23 5.4 3,606,545 19,331,081 25.6 25.6 0.4
2008-Mar-05 Wed 5.5 ### ### 5.47 4,981,279 0 ### ### ###
2008-Mar-04 Tue 5.58 ### 5.48 5.53 40.8 40.8 ###
2008-Mar-03 Mon 5.55 5.88 5.4 ### ### ### 0.0
2008-Feb-29 Fri 6 ### 5.75 5.8 15.0 15.0 0.4
2008-Feb-28 Thu 6.28 ### ### 6.22 5,843,652 0 ### ### 0.4
2008-Feb-27 Wed 6.21 6.46 6.21 6.42 84.8 84.8 0.5
2008-Feb-26 Tue ### ### ### ### 75.6 75.6 0.0
2008-Feb-25 Mon ### ### 5.83 ### 4,964,321 ### ### ### 0.0
2008-Feb-22 Fri ### ### ### 5.8 19.4 19.4 0.4
2008-Feb-21 Thu ### ### 5.73 ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### 5.8 5.84 7,555,520 ### ### ### 0.4
2008-Feb-19 Tue 5.55 5.88 5.43 5.86 93.4 93.4 0.4
2008-Feb-18 Mon ### 5.43 ### 5.4 2,033,943 5,522,155 ### ### 0.4
2008-Feb-15 Fri 5.4 5.46 ### 5.44 ### ### 0.4
2008-Feb-14 Thu ### ### 5.41 5.54 7,122,545 19,266,484 ### ### 0.4
2008-Feb-13 Wed 5.8 5.82 5.59 ### ### ### 0.0
2008-Feb-12 Tue ### 5.76 5.56 5.71 83.6 83.6 0.4
2008-Feb-11 Mon 5.75 5.75 5.57 5.57 25.2 25.2 0.4
2008-Feb-08 Fri 5.85 5.88 ### 5.79 3,995,643 ### 25.3 25.3 ###
2008-Feb-07 Thu ### ### 5.75 5.79 1,787,984 5,140,454 ### ### ###
2008-Feb-06 Wed ### ### 5.85 ### 3,457,171 10,112,225 ### ### 0.0
2008-Feb-05 Tue 6.28 ### ### ### 2,304,150 0 19.1 19.1 0.0
2008-Feb-04 Mon 6.46 6.58 6.2 ### 4,105,871 ### ### ### 0.0
2008-Feb-01 Fri ### ### ### 6.2 4,788,275 0 86.1 86.1 0.4
2008-Jan-31 Thu ### ### 5.77 ### 6,005,570 ### 16.1 16.1 0.0
2008-Jan-30 Wed 6.49 6.57 ### ### 2,026,044 6,655,554 31.8 31.8 0.0
2008-Jan-29 Tue 6.48 6.54 6.2 ### ### ### 0.0
2008-Jan-25 Fri 6.21 ### ### ### ### ### 0.0
2008-Jan-24 Thu 5.73 6.23 5.7 ### 5,191,078 30,964,780 92.4 92.4 0.0
2008-Jan-23 Wed 5.76 ### 5.54 ### 5,258,249 14,565,349 ### ### 0.0
2008-Jan-22 Tue ### 5.7 5.45 5.46 4,580,923 25,538,645 ### ### ###
2008-Jan-21 Mon ### ### 5.85 5.85 2,657,257 7,772,476 ### ### 0.4
2008-Jan-18 Fri ### ### ### ### 3,526,573 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 2,372,276 0 ### ### 0.0
2008-Jan-16 Wed 6.23 ### ### 6.2 3,330,576 0 ### ### 0.4
2008-Jan-15 Tue ### 6.72 ### 6.41 ### ### 0.5
2008-Jan-14 Mon 6.48 ### 6.42 ### 2,838,625 9,111,986 86.9 86.9 0.0
2008-Jan-11 Fri 6.84 6.87 6.53 6.56 2,523,345 ### 17.7 17.7 0.5
2008-Jan-10 Thu 6.74 6.88 6.7 6.83 2,232,022 15,155,429 ### ### 0.5
2008-Jan-09 Wed ### ### ### 6.79 ### ### 0.5
2008-Jan-08 Tue ### ### 6.88 ### 2,524,047 8,682,721 36.0 36.0 0.0
2008-Jan-07 Mon ### ### ### ### 1,400,183 0 41.2 41.2 0.0
2008-Jan-04 Fri ### ### ### ### 2,478,554 0 ### ### 0.0
2008-Jan-03 Thu ### 7.22 ### ### 26.5 26.5 0.0
2008-Jan-02 Wed ### ### 7.25 7.28 1,431,845 ### ### ### 0.5
2007-Dec-31 Mon 7.45 7.45 ### ### 19.4 19.4 0.0
2007-Dec-28 Fri 7.29 7.51 7.25 7.45 1,880,329 13,876,828 83.5 83.5 0.5
2007-Dec-27 Thu 7.43 7.43 7.28 ### 860,257 ### 17.8 17.8 0.0
2007-Dec-24 Mon 7.46 7.55 ### 7.42 1,026,384 ### ### ### 0.5
2007-Dec-21 Fri 7.44 7.54 7.41 7.45 3,469,586 25,935,155 64.5 64.5 0.5
2007-Dec-20 Thu 7.45 7.51 ### ### 6,467,751 ### 32.1 32.1 0.0
2007-Dec-19 Wed 7.54 ### 7.41 7.41 22.6 22.6 ###
2007-Dec-18 Tue ### 7.76 7.5 7.53 2,204,227 16,818,252 32.2 32.2 0.5
2007-Dec-17 Mon ### 7.78 ### ### 1,796,356 6,987,824 ### ### 0.0
2007-Dec-14 Fri 7.77 7.87 ### 7.71 ### ### ###
2007-Dec-13 Thu 7.87 ### 7.76 7.81 896,323 ### ### ### 0.6
2007-Dec-12 Wed 7.82 7.89 7.8 7.8 32.1 32.1 0.6
2007-Dec-11 Tue ### ### 7.89 ### 2,023,020 ### 73.4 73.4 0.0
2007-Dec-10 Mon ### ### 7.83 7.87 2,720,422 10,650,452 ### ### 0.6
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 2,050,683 0 76.5 76.5 0.0
2007-Dec-05 Wed ### ### 7.87 7.89 ### ### ###
2007-Dec-04 Tue 7.86 ### 7.86 ### ### ### 0.0
2007-Dec-03 Mon 7.85 ### 7.85 ### 2,201,489 8,640,844 ### ### 0.0
2007-Nov-30 Fri ### ### 7.84 ### 61.7 61.7 0.0
2007-Nov-29 Thu 7.85 ### 7.79 ### 76.0 76.0 0.0
2007-Nov-28 Wed 7.75 7.76 ### ### ### ### 0.0
2007-Nov-27 Tue 7.55 7.82 7.55 7.73 1,438,750 ### ### ### 0.6
2007-Nov-26 Mon ### 7.74 ### 7.73 1,702,673 6,589,344 69.9 69.9 0.6
2007-Nov-23 Fri ### 7.73 ### ### 669,259 2,586,686 ### ### 0.0
2007-Nov-22 Thu 7.55 7.78 7.52 7.59 2,874,076 21,986,681 ### ### 0.5
2007-Nov-21 Wed ### ### 7.58 ### ### ### 0.0
2007-Nov-20 Tue 7.5 ### 7.44 7.58 2,427,387 9,029,879 78.1 78.1 ###
2007-Nov-19 Mon 7.7 7.7 ### ### 31.4 31.4 0.0
2007-Nov-16 Fri ### ### 7.54 7.57 1,549,281 5,840,789 ### ### ###
2007-Nov-15 Thu 7.84 7.85 ### ### ### ### 0.0
2007-Nov-14 Wed 7.83 7.83 7.75 7.79 32.9 32.9 ###
2007-Nov-13 Tue ### 7.75 7.58 ### 1,740,146 ### ### ### 0.0
2007-Nov-12 Mon ### 7.8 7.45 7.53 29.8 29.8 0.5
2007-Nov-09 Fri 7.86 7.88 ### ### 17.9 17.9 0.0
2007-Nov-08 Thu 7.83 ### 7.75 7.82 43.1 43.1 0.6
2007-Nov-07 Wed ### ### ### ### 548,523 0 23.3 23.3 0.0
2007-Nov-06 Tue ### ### ### ### 954,356 0 ### ### 0.0
2007-Nov-05 Mon ### ### 7.79 7.84 ### ### 0.6
2007-Nov-02 Fri ### ### ### ### 1,587,343 0 ### ### 0.0
2007-Nov-01 Thu ### 8.25 ### 8.23 ### ### 0.6
2007-Oct-31 Wed ### ### ### ### 2,579,029 0 70.0 70.0 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### ### ### 0.0
2007-Oct-26 Fri ### ### ### 8 28.2 28.2 ###
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### ### ### 27.3 27.3 0.0
2007-Oct-23 Tue 7.81 8 7.76 8 ### ### ###
2007-Oct-22 Mon 7.75 7.82 ### 7.74 ### ### 0.6
2007-Oct-19 Fri 7.83 7.88 7.7 7.83 2,405,640 ### 68.5 68.5 ###
2007-Oct-18 Thu ### ### 7.86 ### ### ### 0.0
2007-Oct-17 Wed 7.87 ### 7.75 7.87 2,611,189 10,118,357 ### ### 0.6
2007-Oct-16 Tue ### 8 7.81 7.82 1,441,452 11,394,678 ### ### 0.6
2007-Oct-15 Mon ### ### ### ### 890,348 0 ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### 8.24 ### ### 30.1 30.1 0.0
2007-Oct-10 Wed 8.27 8.27 ### ### 1,204,179 4,979,280 ### ### 0.0
2007-Oct-09 Tue ### 8.28 ### ### 1,533,757 6,349,753 ### ### 0.0
2007-Oct-08 Mon 8.22 ### ### ### 1,961,624 0 ### ### 0.0
2007-Oct-05 Fri ### 8.22 ### ### 2,760,822 11,346,978 74.4 74.4 0.0
2007-Oct-04 Thu ### ### ### ### 2,728,187 0 25.4 25.4 0.0
2007-Oct-03 Wed ### ### ### 8 3,238,489 0 75.9 75.9 ###
2007-Oct-02 Tue 7.89 ### 7.83 7.87 ### ### 0.6
2007-Oct-01 Mon 7.74 7.84 7.7 7.78 506,522 3,935,675 73.0 73.0 0.6
2007-Sep-28 Fri ### 7.87 ### 7.8 74.1 74.1 0.6
2007-Sep-27 Thu 7.7 7.74 7.58 ### 2,782,558 ### 25.2 25.2 0.0
2007-Sep-26 Wed 7.57 7.7 7.57 ### 794,170 6,063,487 75.3 75.3 0.0
2007-Sep-25 Tue 7.72 7.79 ### ### 26.4 26.4 0.0
2007-Sep-24 Mon 7.57 7.7 7.53 7.7 ### ### 0.6
2007-Sep-21 Fri 7.55 7.58 7.45 7.49 2,105,388 ### 23.3 23.3 ###
2007-Sep-20 Thu 7.73 7.73 7.53 7.59 9,031,447 68,909,940 21.0 21.0 0.5
2007-Sep-19 Wed 7.56 ### 7.49 7.54 35.2 35.2 0.5
2007-Sep-18 Tue 7.52 7.58 ### ### 2,636,624 ### 22.7 22.7 0.0
2007-Sep-17 Mon ### ### 7.54 ### 2,182,050 8,226,328 ### ### 0.0
2007-Sep-14 Fri 7.43 ### 7.4 ### 1,626,240 6,017,088 82.0 82.0 0.0
2007-Sep-13 Thu 7.43 7.54 ### ### 1,797,745 ### ### ### 0.0
2007-Sep-12 Wed 7.57 7.58 7.42 7.42 ### ### 0.5
2007-Sep-11 Tue 7.56 ### 7.51 7.54 34.2 34.2 0.5
2007-Sep-10 Mon 7.42 7.58 ### 7.56 81.4 81.4 0.5
2007-Sep-07 Fri 7.56 ### 7.51 7.51 947,629 3,558,346 ### ### ###
2007-Sep-06 Thu 7.55 7.76 7.51 ### ### ### 0.0
2007-Sep-05 Wed 7.75 7.79 7.56 7.57 775,259 ### 18.7 18.7 ###
2007-Sep-04 Tue ### 7.73 ### ### 1,059,170 ### ### ### 0.0
2007-Sep-03 Mon ### ### 7.46 ### 1,231,182 ### ### ### 0.0
2007-Aug-31 Fri ### 7.58 ### 7.54 ### ### 0.5
2007-Aug-30 Thu 7.45 7.47 ### ### ### ### 0.0
2007-Aug-29 Wed ### ### 7.26 ### 8,464,444 ### 60.1 60.1 0.0
2007-Aug-28 Tue ### ### 7.48 7.52 23.1 23.1 0.5
2007-Aug-27 Mon ### 7.72 ### ### 1,986,452 ### ### ### 0.0
2007-Aug-24 Fri ### ### 7.53 7.53 ### ### 0.5
2007-Aug-23 Thu 7.53 ### 7.49 ### 70.2 70.2 0.0
2007-Aug-22 Wed 7.25 7.4 ### ### 3,749,356 ### ### ### 0.0
2007-Aug-21 Tue ### 7.49 7.28 ### 2,862,226 ### ### ### 0.0
2007-Aug-20 Mon ### 7.49 ### 7.49 82.9 82.9 ###
2007-Aug-17 Fri ### ### ### ### 4,989,476 0 ### ### 0.0
2007-Aug-16 Thu ### ### 6.72 ### 59.4 59.4 0.0
2007-Aug-15 Wed ### 7.48 ### ### 46.4 46.4 0.0
2007-Aug-14 Tue ### 7.5 ### 7.45 3,412,778 ### 81.9 81.9 0.5
2007-Aug-13 Mon 7.26 7.45 7.26 ### 80.0 80.0 0.0
2007-Aug-10 Fri 7.25 ### ### 7.26 3,375,649 0 ### ### 0.5
2007-Aug-09 Thu 7.42 7.55 ### 7.48 2,636,025 ### 67.8 67.8 0.5
2007-Aug-08 Wed 7.47 7.54 ### ### 19.3 19.3 0.0
2007-Aug-07 Tue 7.41 7.47 7.27 7.44 4,903,074 36,135,655 ### ### ###
2007-Aug-06 Mon ### ### 7 ### 1,985,645 6,949,757 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### 1,411,859 0 ### ### 0.0
2007-Aug-02 Thu 7.22 7.29 ### 7.27 2,092,250 7,626,251 81.6 81.6 ###
2007-Aug-01 Wed 7.27 ### ### ### 4,630,976 0 ### ### 0.0
2007-Jul-31 Tue ### 7.41 7.26 ### 2,819,271 20,679,352 63.1 63.1 0.0
2007-Jul-30 Mon ### ### ### 7.25 3,803,250 0 ### ### 0.5
2007-Jul-27 Fri ### ### 7.2 7.2 6,564,876 23,633,553 23.1 23.1 0.5
2007-Jul-26 Thu 7.56 ### 7.46 7.5 39.6 39.6 0.5
2007-Jul-25 Wed ### ### 7.55 7.55 21.0 21.0 ###
2007-Jul-24 Tue 7.76 7.83 ### 7.75 4,734,852 18,536,945 34.7 34.7 ###
2007-Jul-23 Mon ### 7.77 7.58 7.77 ### ### 0.6
2007-Jul-20 Fri ### 7.72 7.59 ### 62.6 62.6 0.0
2007-Jul-19 Thu 7.58 ### 7.55 7.58 63.5 63.5 ###
2007-Jul-18 Wed 7.59 ### 7.48 7.53 34.1 34.1 0.5
2007-Jul-17 Tue ### 7.7 ### ### 2,026,049 7,800,288 37.9 37.9 0.0
2007-Jul-16 Mon ### 7.78 ### 7.7 1,909,881 ### 68.7 68.7 0.6
2007-Jul-13 Fri ### 7.7 ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### 7.55 7.58 32.2 32.2 ###
2007-Jul-11 Wed 7.48 7.58 7.45 7.53 1,421,353 ### ### ### 0.5
2007-Jul-10 Tue 7.42 ### 7.42 7.55 82.9 82.9 ###
2007-Jul-09 Mon 7.42 7.47 7.4 7.44 72.3 72.3 ###
2007-Jul-06 Fri 7.4 7.42 7.27 ### 34.8 34.8 0.0
2007-Jul-05 Thu 7.48 7.51 7.42 7.42 28.9 28.9 0.5
2007-Jul-04 Wed 7.58 7.58 7.42 7.45 4,185,722 ### ### ### 0.5
2007-Jul-03 Tue 7.56 7.57 7.51 7.53 38.8 38.8 0.5
2007-Jul-02 Mon 7.53 7.59 7.45 7.5 1,942,420 ### ### ### 0.5
2007-Jun-29 Fri 7.59 7.59 7.4 7.43 3,647,825 27,340,448 ### ### ###
2007-Jun-28 Thu 7.59 ### 7.51 7.55 5,365,920 20,149,029 ### ### ###
2007-Jun-27 Wed ### ### 7.5 7.55 2,821,573 ### ### ### ###
2007-Jun-26 Tue ### 7.74 ### 7.7 2,884,651 ### 75.1 75.1 0.6
2007-Jun-25 Mon ### 7.77 ### ### 1,953,721 ### 73.1 73.1 0.0
2007-Jun-22 Fri 7.78 7.8 ### 7.72 4,168,282 ### ### ### ###
2007-Jun-21 Thu 7.75 7.85 7.74 7.8 70.4 70.4 0.6
2007-Jun-20 Wed 7.7 7.83 ### 7.75 3,939,371 ### 65.2 65.2 ###
2007-Jun-19 Tue 7.85 7.86 7.71 7.73 27.3 27.3 0.6
2007-Jun-18 Mon 7.84 ### 7.81 7.87 69.6 69.6 0.6
2007-Jun-15 Fri 7.81 7.86 7.75 7.84 1,265,177 ### ### ### 0.6
2007-Jun-14 Thu 7.75 7.85 7.71 7.85 2,678,953 20,842,254 77.5 77.5 ###
2007-Jun-13 Wed 7.48 7.74 7.48 ### 2,669,646 ### ### ### 0.0
2007-Jun-12 Tue 7.52 ### 7.5 7.58 6,235,529 ### ### ### ###
2007-Jun-08 Fri 7.54 7.59 7.44 7.44 5,369,073 40,348,583 24.0 24.0 ###
2007-Jun-07 Thu ### 7.79 7.57 ### 25.0 25.0 0.0
2007-Jun-06 Wed ### 7.82 ### 7.74 ### ### 0.6
2007-Jun-05 Tue 7.8 7.83 7.75 7.78 2,818,727 21,957,883 42.6 42.6 0.6
2007-Jun-04 Mon 7.83 7.89 7.77 7.86 69.1 69.1 ###
2007-Jun-01 Fri 7.8 7.84 7.72 7.75 3,958,247 ### ### ### ###
2007-May-31 Thu 7.79 ### ### 7.7 3,181,271 0 21.5 21.5 0.6
2007-May-30 Wed 7.86 7.86 ### 7.7 ### ### 0.6
2007-May-29 Tue ### ### ### 7.87 1,329,858 0 ### ### 0.6
2007-May-28 Mon 7.81 7.87 ### 7.73 2,047,470 ### ### ### 0.6
2007-May-25 Fri ### ### 7.74 7.75 18.5 18.5 ###
2007-May-24 Thu 8 ### ### ### 3,379,127 0 43.1 43.1 0.0
2007-May-23 Wed 7.71 ### ### ### 8,317,874 0 ### ### 0.0
2007-May-22 Tue ### ### ### ### 2,594,679 0 70.2 70.2 0.0
2007-May-21 Mon 7.5 ### 7.5 ### ### ### 0.0
2007-May-18 Fri 7.54 7.57 7.47 7.52 3,756,643 28,249,955 39.1 39.1 0.5
2007-May-17 Thu 7.41 7.59 7.4 7.59 5,149,375 ### ### ### 0.5
2007-May-16 Wed 7.42 7.42 ### ### 4,531,825 16,813,070 ### ### 0.0
2007-May-15 Tue 7.54 7.54 ### ### 21.0 21.0 0.0
2007-May-14 Mon 7.44 ### 7.44 7.56 ### ### 0.5
2007-May-11 Fri ### 7.48 7.29 ### 75.8 75.8 0.0
2007-May-10 Thu 7.57 7.58 ### ### 2,416,824 ### ### ### 0.0
2007-May-09 Wed ### ### 7.54 7.57 33.2 33.2 ###
2007-May-08 Tue 7.55 ### 7.51 ### ### ### 0.0
2007-May-07 Mon 7.58 7.58 7.44 7.5 1,681,989 ### 28.0 28.0 0.5
2007-May-04 Fri 7.49 7.56 7.43 7.56 1,705,575 12,783,284 70.1 70.1 0.5
2007-May-03 Thu 7.4 7.45 ### 7.42 ### ### 0.5
2007-May-02 Wed 7.4 7.41 ### ### 29.4 29.4 0.0
2007-May-01 Tue ### ### 7.27 ### ### ### 0.0
2007-Apr-30 Mon 7.56 ### ### ### ### ### 0.0
2007-Apr-27 Fri 7.7 7.7 7.54 7.54 ### ### 0.5
2007-Apr-26 Thu ### 7.74 ### ### ### ### 0.0
2007-Apr-24 Tue 7.7 7.72 7.44 ### ### ### 0.0
2007-Apr-23 Mon 7.79 7.79 ### ### 2,650,041 ### ### ### 0.0
2007-Apr-20 Fri ### 7.77 ### 7.72 1,818,357 ### ### ### ###
2007-Apr-19 Thu ### ### 7.51 7.58 2,866,826 ### ### ### ###
2007-Apr-18 Wed 7.55 7.7 7.5 ### 72.1 72.1 0.0
2007-Apr-17 Tue 7.51 7.52 7.46 7.5 46.5 46.5 0.5
2007-Apr-16 Mon 7.43 7.51 7.4 7.41 2,048,081 15,268,443 34.2 34.2 ###
2007-Apr-13 Fri 7.48 7.48 ### ### ### ### 0.0
2007-Apr-12 Thu 7.4 7.43 ### 7.4 ### ### 0.5
2007-Apr-11 Wed 7.46 7.49 ### ### ### ### 0.0
2007-Apr-10 Tue ### 7.5 ### 7.44 3,524,152 13,215,570 ### ### ###
2007-Apr-05 Thu ### 7.41 ### ### 1,300,887 4,819,786 ### ### 0.0
2007-Apr-04 Wed 7.29 ### 7.25 ### 3,854,242 13,971,627 ### ### 0.0
2007-Apr-03 Tue ### 7.25 ### 7.21 73.8 73.8 ###
2007-Apr-02 Mon ### 7.2 ### ### ### ### 0.0
2007-Mar-30 Fri 7.23 7.27 ### 7.22 ### ### 0.5
2007-Mar-29 Thu ### ### ### ### 67.7 67.7 0.0
2007-Mar-28 Wed 7.23 7.28 ### ### 3,057,350 11,128,754 28.2 28.2 0.0
2007-Mar-27 Tue ### ### 7.22 7.24 19.6 19.6 0.5
2007-Mar-26 Mon 7.43 7.46 ### 7.41 2,625,987 ### ### ### ###
2007-Mar-23 Fri 7.44 7.48 ### ### 23.4 23.4 0.0
2007-Mar-22 Thu ### 7.48 ### 7.48 79.2 79.2 0.5
2007-Mar-21 Wed 7.28 ### 7.25 7.27 4,054,440 14,697,345 ### ### ###
2007-Mar-20 Tue 7.43 7.45 ### ### 3,417,174 12,728,973 ### ### 0.0
2007-Mar-19 Mon 7.2 7.42 7.2 ### 3,951,422 ### ### ### 0.0
2007-Mar-16 Fri 7.2 7.27 ### ### ### ### 0.0
2007-Mar-15 Thu ### 7.25 ### 7.25 6,319,826 ### ### ### 0.5
2007-Mar-14 Wed 7 ### ### 7 73.7 73.7 0.5
2007-Mar-13 Tue 7.24 7.26 ### ### ### ### 0.0
2007-Mar-12 Mon ### 7.24 ### ### 5,009,277 18,133,582 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 5,264,655 0 ### ### 0.0
2007-Mar-08 Thu ### 7 ### ### 4,990,977 ### 30.7 30.7 0.0
2007-Mar-07 Wed 7.2 7.2 ### ### 4,062,420 ### 21.8 21.8 0.0
2007-Mar-06 Tue 7 ### 6.89 ### 4,590,255 15,813,428 ### ### 0.0
2007-Mar-05 Mon 7.25 7.25 6.85 ### 2,868,127 ### 31.0 31.0 0.0
2007-Mar-02 Fri 7.29 ### 7.22 ### 3,414,248 ### ### ### 0.0
2007-Mar-01 Thu 7.52 7.55 7.21 7.28 5,236,078 38,642,255 14.6 14.6 0.5
2007-Feb-28 Wed 7.57 7.58 7.4 7.45 4,824,670 36,136,778 25.6 25.6 0.5
2007-Feb-27 Tue ### ### 7.81 7.82 4,046,472 15,801,473 33.5 33.5 0.6
2007-Feb-26 Mon 7.73 7.81 ### 7.81 ### ### 0.6
2007-Feb-23 Fri 7.73 7.74 ### 7.71 4,632,625 17,928,258 35.3 35.3 ###
2007-Feb-22 Thu ### 7.74 ### 7.7 66.6 66.6 0.6
2007-Feb-21 Wed 7.71 7.79 ### 7.72 ### ### ###
2007-Feb-20 Tue 7.83 7.83 7.53 ### 15.4 15.4 0.0
2007-Feb-19 Mon 7.77 7.89 7.76 7.85 1,700,123 ### 76.1 76.1 ###
2007-Feb-16 Fri 7.82 7.82 ### 7.71 ### ### ###
2007-Feb-15 Thu ### 7.73 7.52 7.73 78.7 78.7 0.6
2007-Feb-14 Wed 7.45 7.53 7.42 7.5 71.7 71.7 0.5
2007-Feb-13 Tue ### 7.41 ### 7.4 5,846,150 21,659,985 72.6 72.6 0.5
2007-Feb-12 Mon ### 7.4 ### ### ### ### 0.0
2007-Feb-09 Fri 7.42 7.44 ### 7.42 5,338,853 ### ### ### 0.5
2007-Feb-08 Thu ### 7.43 ### ### ### ### 0.0
2007-Feb-07 Wed 7.4 7.43 ### ### ### ### 0.0
2007-Feb-06 Tue ### 7.4 7.29 ### ### ### 0.0
2007-Feb-05 Mon ### ### 7.27 7.27 35.0 35.0 ###
2007-Feb-02 Fri 7.28 ### 7.2 ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 2,960,680 0 ### ### 0.0
2007-Jan-31 Wed 7.41 7.41 7.22 7.22 2,798,541 20,471,327 ### ### 0.5
2007-Jan-30 Tue 7.2 ### ### ### 81.9 81.9 0.0
2007-Jan-29 Mon 7.4 7.4 ### ### 4,274,572 ### 16.8 16.8 0.0
2007-Jan-25 Thu 7.5 7.55 7.29 ### ### ### 0.0
2007-Jan-24 Wed 7.5 7.51 ### 7.49 ### ### ###
2007-Jan-23 Tue 7.42 7.47 ### 7.45 1,630,947 6,091,587 68.7 68.7 0.5
2007-Jan-22 Mon ### 7.49 ### 7.42 1,852,070 ### 74.6 74.6 0.5
2007-Jan-19 Fri 7.29 ### 7.26 7.29 664,550 ### 63.9 63.9 ###
2007-Jan-18 Thu 7.29 ### 7.26 7.29 1,778,280 6,455,156 68.4 68.4 ###
2007-Jan-17 Wed ### 7.28 ### 7.22 74.0 74.0 0.5
2007-Jan-16 Tue 7.22 ### ### 7.26 1,224,949 0 ### ### 0.5
2007-Jan-15 Mon ### ### ### 7.26 592,381 0 ### ### 0.5
2007-Jan-12 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 7 ### ### ### ### ### 0.0
2007-Jan-09 Tue 7.2 7.2 ### ### 2,959,786 10,655,229 ### ### 0.0
2007-Jan-08 Mon ### ### ### 7 42.4 42.4 0.5
2007-Jan-05 Fri ### 7.26 ### ### 36.5 36.5 0.0
2007-Jan-04 Thu 7.27 ### ### ### 31.5 31.5 0.0
2007-Jan-03 Wed ### ### 7.25 7.28 1,079,078 3,911,657 ### ### 0.5
2007-Jan-02 Tue 7.29 ### 7.2 7.25 954,029 ### ### ### 0.5
2006-Dec-29 Fri 7.28 ### 7.27 7.29 801,085 2,911,943 ### ### ###
2006-Dec-28 Thu ### ### ### 7.25 971,458 0 77.1 77.1 0.5
2006-Dec-27 Wed ### ### ### ### 411,287 0 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 968,822 0 ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 5,121,586 0 ### ### 0.0
2006-Dec-20 Wed 6.87 ### 6.87 ### ### ### 0.0
2006-Dec-19 Tue ### ### 6.82 6.85 1,771,240 6,039,928 ### ### ###
2006-Dec-18 Mon ### ### 6.84 6.89 27.6 27.6 0.5
2006-Dec-15 Fri ### ### 6.85 ### 10.8 10.8 0.0
2006-Dec-14 Thu 6.76 ### 6.75 7 2,852,053 9,625,678 89.1 89.1 0.5
2006-Dec-13 Wed ### 6.73 ### ### ### ### 0.0
2006-Dec-12 Tue 6.77 6.8 ### ### 1,237,387 ### ### ### 0.0
2006-Dec-11 Mon ### 6.77 ### 6.73 2,134,572 7,225,526 ### ### ###
2006-Dec-08 Fri ### 6.8 ### 6.72 79.4 79.4 0.5
2006-Dec-07 Thu ### 6.75 6.55 6.7 ### ### 0.5
2006-Dec-06 Wed 6.4 ### 6.4 ### 89.8 89.8 0.0
2006-Dec-05 Tue 6.44 6.46 ### 6.43 37.3 37.3 ###
2006-Dec-04 Mon 6.47 6.47 6.42 6.44 33.0 33.0 0.5
2006-Dec-01 Fri 6.53 6.56 6.48 6.5 2,834,772 ### ### ### 0.5
2006-Nov-30 Thu 6.48 6.56 6.48 6.56 3,015,854 ### 75.8 75.8 0.5
2006-Nov-29 Wed ### 6.47 ### 6.47 2,532,149 ### 80.5 80.5 0.5
2006-Nov-28 Tue 6.4 6.4 6.22 ### ### ### 0.0
2006-Nov-27 Mon 6.48 6.53 6.45 6.46 680,020 4,413,329 ### ### ###
2006-Nov-24 Fri 6.55 6.55 6.48 6.52 ### ### 0.5
2006-Nov-23 Thu 6.48 6.56 6.47 6.51 ### ### ###
2006-Nov-22 Wed 6.57 6.58 6.48 6.5 21.2 21.2 0.5
2006-Nov-21 Tue 6.52 6.53 6.42 6.52 64.5 64.5 0.5
2006-Nov-20 Mon 6.59 6.59 6.46 6.46 1,806,829 11,789,559 ### ### ###
2006-Nov-17 Fri 6.53 6.59 6.45 6.58 1,064,656 6,941,557 ### ### 0.5
2006-Nov-16 Thu 6.55 ### 6.46 6.46 29.2 29.2 ###
2006-Nov-15 Wed ### ### 6.55 6.57 33.1 33.1 ###
2006-Nov-14 Tue 6.54 ### 6.54 ### 73.9 73.9 0.0
2006-Nov-13 Mon 6.46 6.59 6.46 6.55 1,423,784 ### ### ### 0.5
2006-Nov-10 Fri 6.51 6.55 6.44 6.55 1,013,573 6,583,156 ### ### 0.5
2006-Nov-09 Thu 6.55 6.58 6.49 6.51 2,672,284 17,463,375 ### ### ###
2006-Nov-08 Wed ### ### 6.5 6.52 3,381,146 10,988,724 26.6 26.6 0.5
2006-Nov-07 Tue 6.55 ### 6.51 ### 1,710,140 ### ### ### 0.0
2006-Nov-06 Mon 6.48 6.52 6.43 6.49 1,907,878 ### ### ### ###
2006-Nov-03 Fri 6.44 6.56 6.43 6.5 2,124,776 13,800,420 ### ### 0.5
2006-Nov-02 Thu ### ### 6.48 6.5 2,689,820 ### ### ### 0.5
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### 6.72 ### ### 69.3 69.3 0.0
2006-Oct-30 Mon ### ### 6.56 ### 2,112,854 ### ### ### 0.0
2006-Oct-27 Fri 6.78 6.8 ### 6.7 2,459,147 ### ### ### 0.5
2006-Oct-26 Thu 6.7 6.8 ### 6.8 4,982,346 16,939,976 ### ### 0.5
2006-Oct-25 Wed 6.45 ### 6.45 ### 1,544,970 4,982,528 85.1 85.1 0.0
2006-Oct-24 Tue 6.49 6.53 6.41 6.41 ### ### 0.5
2006-Oct-23 Mon 6.5 6.58 6.47 6.58 ### ### 0.5
2006-Oct-20 Fri 6.54 ### 6.47 6.55 ### ### 0.5
2006-Oct-19 Thu 6.57 6.59 6.46 6.54 2,015,621 13,151,927 ### ### 0.5
2006-Oct-18 Wed 6.47 6.56 6.47 6.55 ### ### 0.5
2006-Oct-17 Tue 6.5 6.57 6.47 6.51 1,261,987 8,228,155 72.5 72.5 ###
2006-Oct-16 Mon 6.5 6.59 6.5 6.51 1,874,770 ### ### ### ###
2006-Oct-13 Fri 6.58 ### 6.57 ### 709,451 2,330,546 70.5 70.5 0.0
2006-Oct-12 Thu 6.72 6.78 6.45 6.52 ### ### 0.5
2006-Oct-11 Wed ### ### 6.55 ### 2,188,158 ### ### ### 0.0
2006-Oct-10 Tue 6.56 ### 6.54 ### 1,351,756 4,420,242 69.5 69.5 0.0
2006-Oct-09 Mon 6.55 6.57 6.44 6.52 1,087,443 ### 29.8 29.8 0.5
2006-Oct-06 Fri 6.55 ### 6.55 6.57 1,542,749 ### 66.5 66.5 ###
2006-Oct-05 Thu ### 6.74 ### ### 22.8 22.8 0.0
2006-Oct-04 Wed ### 6.72 6.51 6.56 3,532,883 23,370,021 18.0 18.0 0.5
2006-Oct-03 Tue ### 6.7 6.5 ### 1,721,545 ### ### ### 0.0
2006-Oct-02 Mon 6.53 6.58 6.47 6.58 ### ### 0.5
2006-Sep-29 Fri ### 6.5 ### 6.5 2,291,346 7,446,874 ### ### 0.5
2006-Sep-28 Thu ### 6.41 ### 6.41 1,549,687 4,966,746 69.7 69.7 0.5
2006-Sep-27 Wed 6.22 ### 6.21 ### ### ### 0.0
2006-Sep-26 Tue 6.22 6.23 ### ### 1,672,788 ### 29.3 29.3 0.0
2006-Sep-25 Mon 6.2 6.24 ### 6.21 1,364,286 4,256,572 ### ### ###
2006-Sep-22 Fri 6.2 6.24 ### ### 2,050,258 ### 22.8 22.8 0.0
2006-Sep-21 Thu ### 6.28 ### 6.2 8,372,452 ### ### ### 0.4
2006-Sep-20 Wed ### ### ### ### 2,915,378 0 ### ### 0.0
2006-Sep-19 Tue 6.46 6.51 ### ### 1,283,883 ### 18.8 18.8 0.0
2006-Sep-18 Mon 6.45 6.59 6.43 6.51 76.1 76.1 ###
2006-Sep-15 Fri 6.57 6.58 6.42 6.47 1,712,953 ### 20.0 20.0 0.5
2006-Sep-14 Thu 6.51 6.58 6.47 6.58 ### ### 0.5
2006-Sep-13 Wed ### 6.45 ### 6.43 1,281,958 ### 72.7 72.7 ###
2006-Sep-12 Tue ### ### 6.29 ### 83.2 83.2 0.0
2006-Sep-11 Mon 6.45 6.45 6.28 ### 29.8 29.8 0.0
2006-Sep-08 Fri 6.49 6.53 6.42 6.47 ### ### 0.5
2006-Sep-07 Thu 6.5 6.57 6.45 6.55 72.0 72.0 0.5
2006-Sep-06 Wed ### ### 6.41 6.42 ### ### 0.5
2006-Sep-05 Tue ### ### ### ### 1,390,843 0 ### ### 0.0
2006-Sep-04 Mon ### ### 6.55 ### 1,118,543 3,663,228 ### ### 0.0
2006-Sep-01 Fri ### ### 6.56 ### 35.0 35.0 0.0
2006-Aug-31 Thu 6.5 ### 6.46 6.55 ### ### 0.5
2006-Aug-30 Wed 6.5 6.5 6.44 6.45 ### ### ###
2006-Aug-29 Tue ### 6.47 ### 6.45 2,201,229 7,120,975 79.4 79.4 ###
2006-Aug-28 Mon ### 6.4 6.29 ### 1,191,347 ### 26.6 26.6 0.0
2006-Aug-25 Fri ### 6.43 ### 6.4 ### ### 0.5
2006-Aug-24 Thu ### ### 6.27 6.28 4,559,240 ### 4.1 4.1 0.4
2006-Aug-23 Wed 6.51 ### 6.48 6.56 72.6 72.6 0.5
2006-Aug-22 Tue 6.48 6.55 6.45 6.45 4,763,974 ### ### ### ###
2006-Aug-21 Mon ### 6.44 ### 6.4 ### ### 0.5
2006-Aug-18 Fri ### ### 6.26 ### 26.7 26.7 0.0
2006-Aug-17 Thu 6.46 6.48 ### ### 11.7 11.7 0.0
2006-Aug-16 Wed 6.5 6.5 6.4 6.4 ### ### 0.5
2006-Aug-15 Tue 6.44 6.48 ### ### 2,434,774 ### ### ### 0.0
2006-Aug-14 Mon 6.26 6.45 6.26 6.41 3,228,323 ### 87.0 87.0 0.5
2006-Aug-11 Fri ### ### 6.24 6.26 28.2 28.2 0.4
2006-Aug-10 Thu 6.28 6.4 6.28 6.28 2,442,523 ### 68.7 68.7 0.4
2006-Aug-09 Wed 6.41 6.43 ### ### 3,878,780 12,470,277 ### ### 0.0
2006-Aug-08 Tue ### 6.45 ### 6.45 3,219,377 ### ### ### ###
2006-Aug-07 Mon ### 6.43 ### 6.4 1,969,320 ### ### ### 0.5
2006-Aug-04 Fri ### ### 6.25 6.27 4,588,647 14,339,521 ### ### 0.4
2006-Aug-03 Thu 6.5 6.53 6.24 6.4 19.0 19.0 0.5
2006-Aug-02 Wed 6.44 6.46 ### 6.4 7,546,925 ### 34.8 34.8 0.5
2006-Aug-01 Tue ### 6.46 ### 6.45 4,396,352 ### 86.2 86.2 ###
2006-Jul-31 Mon 6.29 6.4 ### ### ### ### 0.0
2006-Jul-28 Fri 6.26 ### 6.2 6.26 ### ### 0.4
2006-Jul-27 Thu ### ### ### ### 2,852,981 0 ### ### 0.0
2006-Jul-26 Wed 6.21 6.23 ### ### 17.6 17.6 0.0
2006-Jul-25 Tue 6.25 ### 6.2 6.24 4,391,786 ### 36.0 36.0 0.4
2006-Jul-24 Mon ### 6.2 5.88 ### 94.5 94.5 0.0
2006-Jul-21 Fri 5.76 ### 5.76 ### 1,657,475 4,773,528 90.7 90.7 0.0
2006-Jul-20 Thu 5.89 ### ### 5.73 3,080,483 0 13.4 13.4 ###
2006-Jul-19 Wed 5.81 5.88 5.72 5.73 1,316,384 7,635,027 25.8 25.8 ###
2006-Jul-18 Tue ### ### 5.8 5.8 1,375,789 3,989,788 ### ### 0.4
2006-Jul-17 Mon 5.83 ### 5.75 ### 1,070,659 3,078,144 ### ### 0.0
2006-Jul-14 Fri 6 ### 5.88 5.88 22.9 22.9 0.4
2006-Jul-13 Thu ### ### ### ### 1,848,243 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue 6.2 6.23 ### ### ### ### 0.0
2006-Jul-10 Mon ### 6.27 ### 6.27 80.3 80.3 0.4
2006-Jul-07 Fri ### 6.23 ### 6.23 70.8 70.8 0.4


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-02-26 23:42:52 thru 2026-02-26 23:42:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000