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 Fri 25-May-23 12:09:36 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

(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 22nd May 2025
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


End of day Prices (full format),

153600 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
2006-Jul-06 Thu ### ### ### ### 75.4 75.4 0.0
2006-Jul-05 Wed ### ### ### ### 1,230,049 0 17.6 17.6 0.0
2006-Jul-04 Tue ### ### ### ### 1,685,422 0 11.4 11.4 0.0
2006-Jul-03 Mon 6.28 ### 6.21 6.23 1,824,687 5,665,653 ### ### 0.4
2006-Jun-30 Fri ### ### 6.25 6.27 33.7 33.7 0.4
2006-Jun-28 Wed ### ### 5.88 ### ### ### 0.0
2006-Jun-27 Tue 6.24 6.27 ### ### 29.4 29.4 0.0
2006-Jun-26 Mon ### ### ### ### 1,447,452 0 84.6 84.6 0.0
2006-Jun-23 Fri 6.2 6.2 ### ### 13.9 13.9 0.0
2006-Jun-22 Thu 6.4 6.41 ### 6.27 4,625,879 14,825,942 ### ### 0.4
2006-Jun-21 Wed ### 6.24 ### 6.24 3,216,988 ### 93.8 93.8 0.4
2006-Jun-20 Tue 5.83 ### 5.76 ### 86.5 86.5 0.0
2006-Jun-19 Mon 5.87 ### 5.76 5.83 ### ### ###
2006-Jun-16 Fri ### ### 5.82 5.88 26.7 26.7 0.4
2006-Jun-15 Thu 5.82 ### ### ### ### ### 0.0
2006-Jun-14 Wed 5.45 5.79 ### 5.72 3,277,473 9,488,284 89.9 89.9 0.4
2006-Jun-13 Tue ### ### 5.51 5.52 ### ### 0.4
2006-Jun-09 Fri 5.85 5.89 5.73 5.76 23.8 23.8 ###
2006-Jun-08 Thu ### ### 5.85 5.85 1,790,044 5,235,878 ### ### 0.4
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 2,801,184 0 ### ### 0.0
2006-Jun-05 Mon 6.28 ### 6.25 ### 1,213,372 3,791,787 77.4 77.4 0.0
2006-Jun-02 Fri 6.22 ### 6.2 6.24 2,420,444 7,503,376 ### ### 0.4
2006-Jun-01 Thu ### 6.23 ### ### 1,616,920 ### ### ### 0.0
2006-May-31 Wed ### ### ### ### 3,828,874 0 22.1 22.1 0.0
2006-May-30 Tue 6.2 6.22 ### ### 2,387,374 ### 25.9 25.9 0.0
2006-May-29 Mon ### 6.25 ### 6.21 77.3 77.3 ###
2006-May-26 Fri ### ### 6 ### 19.4 19.4 0.0
2006-May-25 Thu ### ### ### ### 30.9 30.9 0.0
2006-May-24 Wed ### ### ### ### 10,313,974 0 70.0 70.0 0.0
2006-May-23 Tue ### ### ### ### 18.4 18.4 0.0
2006-May-22 Mon 6.49 6.52 ### ### ### ### 0.0
2006-May-19 Fri ### 6.5 6.23 ### 76.9 76.9 0.0
2006-May-18 Thu 6.26 ### ### ### 2,873,486 0 ### ### 0.0
2006-May-17 Wed 6.56 ### 6.42 6.45 2,201,377 7,066,420 ### ### ###
2006-May-16 Tue 6.4 ### 6.4 ### 3,498,141 11,194,051 92.7 92.7 0.0
2006-May-15 Mon 6.51 ### 6.42 6.43 34.7 34.7 ###
2006-May-12 Fri 6.75 6.75 ### ### 810,655 ### ### ### 0.0
2006-May-11 Thu 6.8 6.8 ### 6.74 1,209,347 4,111,779 ### ### ###
2006-May-10 Wed ### 6.81 ### ### ### ### 0.0
2006-May-09 Tue 6.51 6.54 6.46 6.49 3,227,680 20,979,920 ### ### ###
2006-May-08 Mon 6.5 6.56 6.46 6.49 ### ### ###
2006-May-05 Fri ### 6.48 ### 6.42 75.9 75.9 0.5
2006-May-04 Thu 6.27 6.28 6.2 6.21 1,147,751 ### ### ### ###
2006-May-03 Wed ### 6.4 6.26 6.29 21.1 21.1 ###
2006-May-02 Tue ### 6.42 6.26 ### 1,739,757 11,030,059 37.2 37.2 0.0
2006-May-01 Mon ### 6.48 ### 6.4 1,295,750 ### 73.8 73.8 0.5
2006-Apr-28 Fri ### ### ### ### 1,601,358 0 ### ### 0.0
2006-Apr-27 Thu 6.27 ### 6.24 6.28 72.4 72.4 0.4
2006-Apr-26 Wed ### 6.24 ### 6.24 3,637,677 11,349,552 ### ### 0.4
2006-Apr-24 Mon 6.24 6.25 ### ### 1,302,671 4,070,846 30.3 30.3 0.0
2006-Apr-21 Fri 6.21 6.27 6.2 6.21 1,500,542 9,355,879 ### ### ###
2006-Apr-20 Thu 6.26 6.29 ### 6.25 1,266,250 3,982,356 ### ### ###
2006-Apr-19 Wed ### ### 6.23 6.26 ### ### 0.4
2006-Apr-18 Tue 6.26 6.26 ### 6.23 ### ### 0.4
2006-Apr-13 Thu 6.29 ### 6.21 6.25 30.5 30.5 ###
2006-Apr-11 Tue ### ### ### 6.25 83.7 83.7 ###
2006-Apr-10 Mon ### ### ### 6 1,127,855 0 ### ### 0.4
2006-Apr-07 Fri ### ### ### ### 33.7 33.7 0.0
2006-Apr-06 Thu ### ### ### ### 63.7 63.7 0.0
2006-Apr-05 Wed ### ### ### ### 4,076,744 0 82.8 82.8 0.0
2006-Apr-04 Tue 5.82 ### 5.82 ### 2,889,028 8,407,071 81.9 81.9 0.0
2006-Apr-03 Mon 5.72 5.81 5.72 5.81 80.4 80.4 ###
2006-Mar-31 Fri 5.79 5.8 5.7 5.8 61.2 61.2 0.4
2006-Mar-30 Thu 5.81 5.84 5.75 5.81 ### ### ###
2006-Mar-29 Wed 5.81 5.83 5.71 5.8 30.3 30.3 0.4
2006-Mar-28 Tue 5.85 ### 5.82 5.84 1,777,578 5,172,751 32.7 32.7 0.4
2006-Mar-27 Mon ### ### 5.86 5.86 2,170,621 ### 17.6 17.6 0.4
2006-Mar-24 Fri ### ### ### ### 67.7 67.7 0.0
2006-Mar-23 Thu ### ### 5.88 5.88 ### ### 0.4
2006-Mar-22 Wed ### ### 5.83 ### 27.6 27.6 0.0
2006-Mar-21 Tue ### ### 5.84 5.87 1,528,776 4,464,025 27.1 27.1 ###
2006-Mar-20 Mon ### ### 5.86 5.88 ### ### 0.4
2006-Mar-17 Fri 5.87 ### 5.86 5.87 68.2 68.2 ###
2006-Mar-16 Thu ### ### 5.8 5.84 ### ### 0.4
2006-Mar-15 Wed 5.81 5.82 5.79 5.8 1,662,887 9,653,059 ### ### 0.4
2006-Mar-14 Tue 5.83 ### 5.8 5.8 32.8 32.8 0.4
2006-Mar-13 Mon 5.8 5.83 5.78 5.83 ### ### ###
2006-Mar-10 Fri 5.79 5.84 5.78 5.8 1,865,979 ### ### ### 0.4
2006-Mar-09 Thu 5.72 5.87 5.72 5.84 ### ### 0.4
2006-Mar-08 Wed 5.77 5.8 5.73 5.75 5,167,287 ### ### ### ###
2006-Mar-07 Tue 5.86 5.86 5.78 5.8 3,806,152 ### ### ### 0.4
2006-Mar-06 Mon 5.87 ### 5.86 5.87 66.9 66.9 ###
2006-Mar-03 Fri 5.89 6 5.81 ### 79.4 79.4 0.0
2006-Mar-02 Thu 5.74 ### 5.73 5.89 4,563,381 13,074,086 ### ### ###
2006-Mar-01 Wed 5.82 5.89 5.71 5.75 30.9 30.9 ###
2006-Feb-28 Tue 5.75 5.89 5.75 5.85 4,394,772 25,577,573 78.6 78.6 0.4
2006-Feb-27 Mon 5.7 5.76 ### 5.75 7,267,478 ### ### ### ###
2006-Feb-24 Fri 5.55 ### 5.55 ### 82.8 82.8 0.0
2006-Feb-23 Thu 5.54 5.59 5.43 5.55 3,912,749 21,559,246 ### ### ###
2006-Feb-22 Wed ### ### 5.47 5.48 14.4 14.4 ###
2006-Feb-21 Tue 5.45 ### 5.43 5.53 ### ### ###
2006-Feb-20 Mon ### 5.41 ### 5.4 65.2 65.2 0.4
2006-Feb-17 Fri ### 5.4 5.29 ### ### ### 0.0
2006-Feb-16 Thu ### ### 5.28 ### 38.0 38.0 0.0
2006-Feb-15 Wed 5.5 5.5 ### ### 11.4 11.4 0.0
2006-Feb-14 Tue 5.43 5.44 ### 5.44 1,846,753 ### ### ### 0.4
2006-Feb-13 Mon ### 5.41 ### ### ### ### 0.0
2006-Feb-10 Fri 5.48 5.55 ### 5.4 20.6 20.6 0.4
2006-Feb-09 Thu ### 5.48 ### 5.46 74.1 74.1 ###
2006-Feb-08 Wed ### 5.44 ### ### 1,990,876 5,415,182 37.5 37.5 0.0
2006-Feb-07 Tue ### 5.44 ### 5.44 82.9 82.9 0.4
2006-Feb-06 Mon 5.26 ### 5.26 ### 1,728,853 4,546,883 75.2 75.2 0.0
2006-Feb-03 Fri ### ### 5.2 ### 1,391,825 3,618,745 ### ### 0.0
2006-Feb-02 Thu 5.45 5.45 ### ### 2,626,721 ### 17.1 17.1 0.0
2006-Feb-01 Wed 5.5 5.5 5.41 5.46 30.9 30.9 ###
2006-Jan-31 Tue 5.49 5.49 5.4 5.45 28.9 28.9 ###
2006-Jan-30 Mon 5.42 5.53 5.4 5.53 ### ### ###
2006-Jan-27 Fri 5.48 5.5 ### ### 3,299,246 9,072,926 ### ### 0.0
2006-Jan-25 Wed 5.2 5.4 ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 1,621,825 0 78.4 78.4 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri ### 5.22 ### ### 1,488,059 ### ### ### 0.0
2006-Jan-19 Thu ### 5.25 ### 5.22 789,843 ### 68.7 68.7 0.4
2006-Jan-18 Wed 5.27 5.27 ### ### 1,449,551 ### 20.7 20.7 0.0
2006-Jan-17 Tue ### 5.29 ### 5.25 1,583,143 ### ### ### 0.4
2006-Jan-16 Mon ### ### ### ### 1,297,472 0 70.6 70.6 0.0
2006-Jan-13 Fri ### ### ### ### 25.1 25.1 0.0
2006-Jan-12 Thu 5.22 5.23 ### ### 1,986,047 ### 20.5 20.5 0.0
2006-Jan-11 Wed 5.2 5.26 ### 5.22 1,710,755 4,499,285 ### ### 0.4
2006-Jan-10 Tue 5.2 5.22 ### ### 34.4 34.4 0.0
2006-Jan-09 Mon 5.2 5.23 ### 5.2 ### ### ###
2006-Jan-06 Fri 5.28 5.28 ### ### 2,432,770 ### 14.1 14.1 0.0
2006-Jan-05 Thu 5.23 5.29 ### 5.24 1,175,975 3,110,453 73.3 73.3 0.4
2006-Jan-04 Wed ### 5.24 ### 5.21 1,088,878 ### 69.0 69.0 0.4
2006-Jan-03 Tue ### ### ### ### ### ### 0.0
2005-Dec-30 Fri ### ### ### ### 711,326 0 ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### 5 ### 337,872 844,680 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.7 68.7 0.0
2005-Dec-23 Fri ### ### ### ### 68.7 68.7 0.0
2005-Dec-22 Thu ### ### ### ### 986,185 0 69.1 69.1 0.0
2005-Dec-21 Wed ### ### ### ### ### ### 0.0
2005-Dec-20 Tue ### ### 4.89 5 968,576 ### 82.2 82.2 0.4
2005-Dec-19 Mon ### ### ### ### 742,627 0 ### ### 0.0
2005-Dec-16 Fri 4.89 ### 4.86 ### 1,780,443 4,326,476 ### ### 0.0
2005-Dec-15 Thu ### ### 4.87 4.88 19.4 19.4 0.3
2005-Dec-14 Wed ### ### 4.87 ### 2,300,077 5,600,687 19.3 19.3 0.0
2005-Dec-13 Tue ### ### ### ### 1,744,387 0 ### ### 0.0
2005-Dec-12 Mon 4.85 ### 4.85 ### 88.5 88.5 0.0
2005-Dec-09 Fri 4.82 ### 4.78 4.86 1,607,543 3,842,027 76.4 76.4 0.3
2005-Dec-08 Thu ### ### 4.85 4.87 1,421,121 ### 17.3 17.3 0.3
2005-Dec-07 Wed ### ### ### ### 1,729,144 0 28.4 28.4 0.0
2005-Dec-06 Tue 5 ### ### ### 2,174,057 0 29.3 29.3 0.0
2005-Dec-05 Mon ### ### ### 5 1,680,484 0 80.9 80.9 0.4
2005-Dec-02 Fri ### ### 4.89 ### 1,579,257 3,861,283 ### ### 0.0
2005-Dec-01 Thu ### ### 4.85 ### 5,304,543 ### 18.0 18.0 0.0
2005-Nov-30 Wed ### ### ### ### 70.7 70.7 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon 5 ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### 5 75.1 75.1 0.4
2005-Nov-24 Thu ### ### 4.89 ### ### ### 0.0
2005-Nov-23 Wed 5 ### ### ### 1,470,521 0 17.8 17.8 0.0
2005-Nov-22 Tue ### ### ### ### 2,086,186 0 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri 4.89 ### 4.89 ### 89.3 89.3 0.0
2005-Nov-17 Thu 4.88 ### 4.87 4.87 622,087 1,514,781 30.6 30.6 0.3
2005-Nov-16 Wed ### ### 4.87 4.89 1,346,374 3,278,420 ### ### ###
2005-Nov-15 Tue ### ### 4.86 ### ### ### 0.0
2005-Nov-14 Mon 4.84 ### 4.81 ### ### ### 0.0
2005-Nov-11 Fri 4.87 4.87 4.76 4.83 1,317,829 6,345,346 ### ### 0.3
2005-Nov-10 Thu 4.79 4.85 4.75 4.81 ### ### ###
2005-Nov-09 Wed 4.79 4.82 4.7 4.76 933,388 4,442,926 ### ### ###
2005-Nov-08 Tue 4.77 4.83 4.75 4.82 1,577,748 ### ### ### 0.3
2005-Nov-07 Mon 4.75 4.75 4.7 4.74 901,383 ### 34.9 34.9 0.3
2005-Nov-04 Fri 4.76 4.76 4.7 4.73 730,126 ### 28.7 28.7 0.3
2005-Nov-03 Thu 4.7 4.77 ### 4.75 76.0 76.0 ###
2005-Nov-02 Wed ### 4.78 ### 4.7 2,841,927 ### 76.3 76.3 0.3
2005-Nov-01 Tue 4.75 4.77 ### ### 16.0 16.0 0.0
2005-Oct-31 Mon ### 4.73 ### 4.73 79.6 79.6 0.3
2005-Oct-28 Fri ### ### ### ### 1,922,850 0 ### ### 0.0
2005-Oct-27 Thu ### 4.76 ### 4.7 ### ### 0.3
2005-Oct-26 Wed ### 4.74 ### 4.73 1,042,656 ### ### ### 0.3
2005-Oct-25 Tue 4.75 4.77 ### ### 2,882,149 6,873,925 23.2 23.2 0.0
2005-Oct-24 Mon 4.56 4.75 4.54 4.72 2,177,422 10,114,125 93.0 93.0 0.3
2005-Oct-21 Fri 4.52 ### 4.51 4.56 ### ### 0.3
2005-Oct-20 Thu ### ### 4.52 4.57 ### ### ###
2005-Oct-19 Wed ### ### 4.56 4.59 36.2 36.2 0.3
2005-Oct-18 Tue ### ### 4.58 ### ### ### 0.0
2005-Oct-17 Mon 4.72 4.73 ### ### 1,730,856 4,093,474 20.5 20.5 0.0
2005-Oct-14 Fri 4.77 4.77 ### 4.72 ### ### 0.3
2005-Oct-13 Thu ### 4.79 ### 4.79 ### ### 0.3
2005-Oct-12 Wed 4.71 4.73 ### 4.7 848,323 2,006,283 ### ### 0.3
2005-Oct-11 Tue 4.59 ### 4.58 ### 85.4 85.4 0.0
2005-Oct-10 Mon ### 4.7 4.58 4.59 ### ### 0.3
2005-Oct-07 Fri 4.56 ### 4.52 ### 1,931,323 4,364,789 75.4 75.4 0.0
2005-Oct-06 Thu ### 4.7 4.55 4.56 1,988,154 ### ### ### 0.3
2005-Oct-05 Wed 4.76 4.83 4.72 4.72 ### ### 0.3
2005-Oct-04 Tue ### ### 4.81 4.83 2,932,173 7,051,876 ### ### 0.3
2005-Oct-03 Mon 4.86 5 4.84 ### 84.7 84.7 0.0
2005-Sep-30 Fri 4.77 ### 4.77 4.86 2,335,281 5,569,645 ### ### 0.3
2005-Sep-29 Thu 4.73 4.79 4.73 4.76 70.2 70.2 ###
2005-Sep-28 Wed 4.79 4.79 4.7 4.74 ### ### 0.3
2005-Sep-27 Tue 4.84 4.84 4.75 4.79 ### ### 0.3
2005-Sep-26 Mon ### 4.83 ### 4.78 4,204,377 10,153,570 88.5 88.5 ###
2005-Sep-23 Fri 4.72 4.74 ### ### ### ### 0.0
2005-Sep-22 Thu 4.83 4.83 4.7 4.74 14.3 14.3 0.3
2005-Sep-21 Wed 4.84 4.88 4.81 4.86 ### ### 0.3
2005-Sep-20 Tue 4.86 4.88 4.81 4.82 23.6 23.6 0.3
2005-Sep-19 Mon ### ### 4.82 4.84 1,336,126 ### ### ### 0.3
2005-Sep-16 Fri 4.8 4.89 4.8 4.88 2,160,749 10,468,828 ### ### 0.3
2005-Sep-15 Thu 4.76 4.8 4.76 4.77 5,370,780 25,672,328 66.6 66.6 ###
2005-Sep-14 Wed 4.74 4.83 4.73 4.82 83.6 83.6 0.3
2005-Sep-13 Tue 4.74 4.81 4.71 4.73 2,565,587 ### ### ### 0.3
2005-Sep-12 Mon 4.82 4.84 4.75 4.77 22.2 22.2 ###
2005-Sep-09 Fri 4.72 4.8 ### 4.78 ### ### ###
2005-Sep-08 Thu 4.79 4.81 4.71 4.71 790,672 ### 18.4 18.4 ###
2005-Sep-07 Wed 4.8 4.85 4.75 4.78 2,703,454 12,976,579 ### ### ###
2005-Sep-06 Tue 4.84 4.88 4.78 4.78 743,773 3,592,423 22.0 22.0 ###
2005-Sep-05 Mon 4.78 4.84 4.76 4.84 1,069,356 ### 83.7 83.7 0.3
2005-Sep-02 Fri ### ### 4.82 4.88 3,159,924 ### 18.9 18.9 0.3
2005-Sep-01 Thu ### ### ### ### 69.4 69.4 0.0
2005-Aug-31 Wed 4.84 ### 4.84 ### 86.1 86.1 0.0
2005-Aug-30 Tue 4.8 ### 4.8 4.87 82.6 82.6 0.3
2005-Aug-29 Mon 4.82 4.82 4.77 4.8 ### ### 0.3
2005-Aug-26 Fri 4.79 4.85 4.76 4.84 2,315,445 ### 74.1 74.1 0.3
2005-Aug-25 Thu 4.75 4.81 4.73 4.75 2,108,420 ### ### ### ###
2005-Aug-24 Wed 4.83 4.84 4.77 4.77 25.4 25.4 ###
2005-Aug-23 Tue 4.83 4.85 4.77 4.82 8,182,288 ### ### ### 0.3
2005-Aug-22 Mon ### ### 4.79 4.8 ### ### 0.3
2005-Aug-19 Fri ### ### 4.54 ### 1,396,473 ### 27.5 27.5 0.0
2005-Aug-18 Thu ### ### 4.56 4.58 28.8 28.8 0.3
2005-Aug-17 Wed 4.58 ### 4.55 ### 84.8 84.8 0.0
2005-Aug-16 Tue ### ### 4.52 4.58 791,870 1,789,626 ### ### 0.3
2005-Aug-15 Mon ### ### 4.56 4.57 920,886 2,099,620 ### ### ###
2005-Aug-12 Fri 4.53 ### 4.52 ### 85.9 85.9 0.0
2005-Aug-11 Thu 4.45 4.55 4.45 4.55 ### ### 0.3
2005-Aug-10 Wed 4.47 4.48 4.43 4.43 812,780 ### 24.9 24.9 ###
2005-Aug-09 Tue 4.5 4.5 4.44 4.45 775,552 ### 22.4 22.4 0.3
2005-Aug-08 Mon 4.47 4.5 4.43 4.5 2,012,622 8,986,357 ### ### ###
2005-Aug-05 Fri 4.48 4.48 4.44 4.46 ### ### 0.3
2005-Aug-04 Thu 4.5 4.5 4.45 4.45 815,278 ### 23.9 23.9 0.3
2005-Aug-03 Wed 4.52 4.53 4.46 4.47 1,786,528 8,030,443 25.0 25.0 ###
2005-Aug-02 Tue 4.46 4.53 4.45 4.5 ### ### ###
2005-Aug-01 Mon 4.46 4.49 4.45 4.46 71.4 71.4 0.3
2005-Jul-29 Fri 4.48 4.49 4.47 4.47 1,487,171 6,662,526 ### ### ###
2005-Jul-28 Thu 4.46 4.48 4.44 4.47 2,058,559 9,181,173 73.9 73.9 ###
2005-Jul-27 Wed 4.49 4.49 4.45 4.45 25.1 25.1 0.3
2005-Jul-26 Tue 4.45 4.48 4.43 4.48 1,597,853 ### 75.7 75.7 ###
2005-Jul-25 Mon 4.49 4.49 4.45 4.46 1,169,250 5,226,547 ### ### 0.3
2005-Jul-22 Fri 4.47 4.49 4.45 4.47 2,101,642 ### 62.9 62.9 ###
2005-Jul-21 Thu 4.49 4.54 4.47 4.49 4,083,970 18,398,284 ### ### ###
2005-Jul-20 Wed 4.42 4.46 4.4 4.45 2,440,188 ### 73.3 73.3 0.3
2005-Jul-19 Tue 4.41 4.45 4.4 4.41 2,183,621 9,662,522 ### ### ###
2005-Jul-18 Mon 4.46 4.48 4.42 4.44 ### ### 0.3
2005-Jul-15 Fri 4.51 4.53 4.47 4.52 803,548 ### 71.8 71.8 0.3
2005-Jul-14 Thu 4.5 4.52 4.46 4.5 1,040,378 ### 67.1 67.1 ###
2005-Jul-13 Wed 4.48 4.5 4.42 4.47 ### ### ###
2005-Jul-12 Tue 4.47 4.47 4.4 4.44 ### ### 0.3
2005-Jul-11 Mon 4.44 4.48 4.42 4.47 74.7 74.7 ###
2005-Jul-08 Fri ### 4.43 ### 4.42 84.2 84.2 0.3
2005-Jul-07 Thu 4.42 4.42 ### ### 3,338,424 ### ### ### 0.0
2005-Jul-06 Wed 4.48 4.52 ### 4.4 2,115,558 ### 16.3 16.3 0.3
2005-Jul-05 Tue 4.44 4.48 4.44 4.48 75.3 75.3 ###
2005-Jul-04 Mon ### 4.47 ### 4.42 77.1 77.1 0.3
2005-Jul-01 Fri ### 4.42 ### ### 61.2 61.2 0.0
2005-Jun-30 Thu ### 4.45 ### ### 5,253,652 11,689,375 ### ### 0.0
2005-Jun-29 Wed 4.54 4.54 4.4 4.42 3,307,427 ### 16.0 16.0 0.3
2005-Jun-28 Tue 4.56 4.58 4.48 4.5 ### ### ###
2005-Jun-27 Mon 4.48 4.58 4.46 4.52 3,693,479 16,694,525 77.9 77.9 0.3
2005-Jun-24 Fri 4.57 4.57 4.48 4.54 1,104,470 4,997,726 ### ### 0.3
2005-Jun-23 Thu ### ### 4.58 ### 1,216,474 2,785,725 ### ### 0.0
2005-Jun-22 Wed 4.55 ### 4.52 4.57 6,501,624 14,693,670 ### ### ###
2005-Jun-21 Tue ### ### 4.56 4.59 1,723,444 3,929,452 ### ### 0.3
2005-Jun-20 Mon 4.72 4.72 4.59 ### 19.3 19.3 0.0
2005-Jun-17 Fri ### 4.72 ### 4.72 3,244,058 7,655,976 ### ### 0.3
2005-Jun-16 Thu ### ### 4.59 ### ### ### 0.0
2005-Jun-15 Wed ### ### 4.56 ### 3,044,450 6,941,345 24.1 24.1 0.0
2005-Jun-14 Tue 4.56 ### 4.56 ### ### ### 0.0
2005-Jun-10 Fri ### ### 4.56 4.56 ### ### 0.3
2005-Jun-09 Thu ### ### 4.59 4.59 ### ### 0.3
2005-Jun-08 Wed ### ### ### ### 3,508,971 0 30.0 30.0 0.0
2005-Jun-07 Tue ### ### ### ### 29.2 29.2 0.0
2005-Jun-06 Mon ### ### ### ### 1,847,387 0 ### ### 0.0
2005-Jun-03 Fri ### 4.7 ### ### 2,631,021 ### 23.4 23.4 0.0
2005-Jun-02 Thu ### ### 4.58 ### 2,503,876 5,733,876 76.8 76.8 0.0
2005-Jun-01 Wed ### ### 4.56 4.57 22.5 22.5 ###
2005-May-31 Tue 4.59 4.7 4.54 ### ### ### 0.0
2005-May-30 Mon ### ### 4.53 4.55 1,280,573 ### ### ### 0.3
2005-May-27 Fri ### ### 4.57 ### 1,244,775 ### ### ### 0.0
2005-May-26 Thu 4.48 ### 4.44 ### ### ### 0.0
2005-May-25 Wed 4.56 4.58 4.43 4.48 1,411,379 ### 19.2 19.2 ###
2005-May-24 Tue 4.5 4.58 4.49 4.58 ### ### 0.3
2005-May-23 Mon 4.5 4.56 4.49 4.5 2,991,221 13,535,275 67.3 67.3 ###
2005-May-20 Fri 4.52 4.54 4.43 4.46 2,876,987 12,903,286 ### ### 0.3
2005-May-19 Thu ### 4.48 ### 4.47 ### ### ###
2005-May-18 Wed ### 4.4 4.27 ### 70.2 70.2 0.0
2005-May-17 Tue ### ### 4.27 ### ### ### 0.0
2005-May-16 Mon ### 4.4 ### ### 2,318,142 ### 37.5 37.5 0.0
2005-May-13 Fri ### ### ### ### 2,028,542 0 69.8 69.8 0.0
2005-May-12 Thu 4.2 4.4 4.2 4.4 3,017,721 ### ### ### 0.3
2005-May-11 Wed ### 4.24 ### 4.24 814,823 1,727,424 ### ### 0.3
2005-May-10 Tue 4.2 4.21 ### ### 7,247,941 ### 22.8 22.8 0.0
2005-May-09 Mon ### 4.2 ### ### 33.5 33.5 0.0
2005-May-06 Fri ### ### ### ### 925,080 0 ### ### 0.0
2005-May-05 Thu ### ### ### ### 2,085,223 0 35.1 35.1 0.0
2005-May-04 Wed 4.22 4.22 ### ### 1,245,622 ### ### ### 0.0
2005-May-03 Tue 4.25 ### ### 4.2 ### ### ###
2005-May-02 Mon ### ### 4.2 4.25 1,505,824 ### 28.9 28.9 ###
2005-Apr-29 Fri ### ### 4.25 4.29 31.8 31.8 ###
2005-Apr-28 Thu 4.23 ### 4.23 ### 87.7 87.7 0.0
2005-Apr-27 Wed ### ### ### ### 3,389,887 0 32.1 32.1 0.0
2005-Apr-26 Tue ### 4.45 ### 4.41 2,426,952 ### ### ### ###
2005-Apr-22 Fri 4.26 ### 4.26 ### 3,460,741 7,371,378 85.3 85.3 0.0
2005-Apr-21 Thu ### 4.28 ### 4.27 2,984,445 ### 89.2 89.2 ###
2005-Apr-20 Wed ### 4.29 ### 4.22 81.2 81.2 ###
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 4.26 4.28 ### ### 29.3 29.3 0.0
2005-Apr-15 Fri 4.29 ### 4.26 ### 4,006,521 8,533,889 ### ### 0.0
2005-Apr-14 Thu 4.23 ### 4.21 ### 4,351,944 9,160,842 ### ### 0.0
2005-Apr-13 Wed 4.2 ### 4.2 4.28 ### ### 0.3
2005-Apr-12 Tue ### 4.24 ### 4.24 88.9 88.9 0.3
2005-Apr-11 Mon ### 4.21 ### ### ### ### 0.0
2005-Apr-08 Fri ### 4.2 ### 4.2 81.8 81.8 ###
2005-Apr-07 Thu ### ### ### ### 1,127,287 0 ### ### 0.0
2005-Apr-06 Wed 4.22 4.24 ### ### 1,530,874 3,245,452 20.7 20.7 0.0
2005-Apr-05 Tue 4.29 4.29 ### 4.2 17.4 17.4 ###
2005-Apr-04 Mon 4.27 4.29 4.24 4.28 78.3 78.3 0.3
2005-Apr-01 Fri 4.2 4.27 4.2 4.26 2,289,325 ### ### ### 0.3
2005-Mar-31 Thu ### 4.2 ### 4.2 3,182,825 ### 76.1 76.1 ###
2005-Mar-30 Wed ### ### ### ### 822,748 0 51.4 51.4 0.0
2005-Mar-29 Tue 4.22 4.22 ### ### 39.2 39.2 0.0
2005-Mar-24 Thu ### 4.22 ### 4.2 ### ### ###
2005-Mar-23 Wed 4.25 4.25 ### ### 30.1 30.1 0.0
2005-Mar-22 Tue ### ### 4.26 4.26 31.7 31.7 0.3
2005-Mar-21 Mon ### ### ### ### 72.6 72.6 0.0
2005-Mar-18 Fri 4.26 ### 4.26 ### 1,762,272 ### ### ### 0.0
2005-Mar-17 Thu 4.4 4.4 ### ### ### ### 0.0
2005-Mar-16 Wed ### ### 4.29 ### 4,476,748 9,602,624 ### ### 0.0
2005-Mar-15 Tue ### ### 4.29 ### ### ### 0.0
2005-Mar-14 Mon 4.27 ### 4.27 ### 920,156 ### ### ### 0.0
2005-Mar-11 Fri ### ### 4.26 4.26 ### ### 0.3
2005-Mar-10 Thu ### ### ### ### 70.1 70.1 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 5,707,655 0 73.9 73.9 0.0
2005-Mar-07 Mon 4.27 ### 4.27 ### 83.1 83.1 0.0
2005-Mar-04 Fri 4.41 4.42 ### ### 3,324,629 ### 22.5 22.5 0.0
2005-Mar-03 Thu ### ### ### ### 77.3 77.3 0.0
2005-Mar-02 Wed 4.29 ### 4.28 ### 3,677,885 7,870,673 73.7 73.7 0.0
2005-Mar-01 Tue 4.25 ### 4.23 4.27 3,583,957 ### 75.2 75.2 ###
2005-Feb-28 Mon 4.2 ### 4.2 4.27 ### ### ###
2005-Feb-25 Fri ### ### ### ### 69.5 69.5 0.0
2005-Feb-24 Thu ### ### ### ### 8,452,672 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 4,753,782 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 5,958,745 0 ### ### 0.0
2005-Feb-18 Fri 4.26 4.27 4.22 4.26 ### ### 0.3
2005-Feb-17 Thu ### ### 4.27 4.27 3,796,878 ### 30.9 30.9 ###
2005-Feb-16 Wed ### ### 4.28 ### 2,432,570 ### 33.9 33.9 0.0
2005-Feb-15 Tue ### ### 4.26 4.28 1,920,257 4,090,147 ### ### 0.3
2005-Feb-14 Mon ### ### 4.26 4.28 1,544,671 3,290,149 ### ### 0.3
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### 1,717,352 0 ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 34.7 34.7 0.0
2005-Feb-08 Tue ### 4.4 ### ### ### ### 0.0
2005-Feb-07 Mon 4.4 4.44 ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu 4.25 ### 4.25 ### 2,578,044 5,478,343 81.8 81.8 0.0
2005-Feb-02 Wed ### 4.28 ### 4.24 4,254,385 9,104,383 ### ### 0.3
2005-Feb-01 Tue ### ### ### ### 2,353,053 0 ### ### 0.0
2005-Jan-31 Mon 4.23 4.23 ### ### 2,200,254 ### 25.0 25.0 0.0
2005-Jan-28 Fri 4.25 4.27 4.23 4.23 30.2 30.2 0.3
2005-Jan-27 Thu ### 4.24 ### 4.23 7,297,176 ### ### ### 0.3
2005-Jan-25 Tue ### ### ### ### ### ### 0.0
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 2,005,548 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 2,410,646 0 83.3 83.3 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 2,354,846 0 ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 1,427,125 0 ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 1,554,040 0 30.8 30.8 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 798,325 0 71.3 71.3 0.0
2005-Jan-07 Fri ### ### ### ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 1,080,979 0 70.5 70.5 0.0
2005-Jan-05 Wed ### ### ### ### 2,653,629 0 78.6 78.6 0.0
2005-Jan-04 Tue ### ### ### ### 492,420 0 75.6 75.6 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 5,295,853 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 786,123 0 75.7 75.7 0.0
2004-Dec-22 Wed ### ### ### ### 462,287 0 24.0 24.0 0.0
2004-Dec-21 Tue ### ### ### ### 817,457 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 428,078 0 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 71.9 71.9 0.0
2004-Dec-16 Thu ### ### ### ### 71.3 71.3 0.0
2004-Dec-15 Wed ### ### ### ### 2,018,272 0 73.7 73.7 0.0
2004-Dec-14 Tue ### ### ### ### 1,705,548 0 ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 77.8 77.8 0.0
2004-Dec-10 Fri ### ### 4 ### 1,775,986 3,551,972 ### ### 0.0
2004-Dec-09 Thu 4 ### ### ### 1,893,026 0 81.3 81.3 0.0
2004-Dec-08 Wed 4 ### ### 4 ### ### 0.3
2004-Dec-07 Tue ### ### ### 4 3,017,984 0 ### ### 0.3
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### 4 ### 3,082,781 ### ### ### 0.0
2004-Dec-01 Wed 4 ### ### ### 4,489,128 0 39.6 39.6 0.0
2004-Nov-30 Tue 4 ### 4 ### 3,584,824 7,169,648 ### ### 0.0
2004-Nov-29 Mon 4 ### 4 ### 74.8 74.8 0.0
2004-Nov-26 Fri ### ### ### 4 5,643,978 0 ### ### 0.3
2004-Nov-25 Thu ### ### ### ### 64.8 64.8 0.0
2004-Nov-24 Wed ### ### 4 ### 3,019,728 6,039,456 30.6 30.6 0.0
2004-Nov-23 Tue ### ### ### ### 3,631,386 0 68.2 68.2 0.0
2004-Nov-22 Mon 4 ### ### ### 4,536,883 0 42.3 42.3 0.0
2004-Nov-19 Fri ### ### ### ### 75.4 75.4 0.0
2004-Nov-18 Thu ### ### ### ### 2,104,545 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 2,958,072 0 ### ### 0.0
2004-Nov-16 Tue 4 4 ### ### 7,241,847 ### ### ### 0.0
2004-Nov-15 Mon 4 4 ### 4 2,094,573 4,189,146 67.1 67.1 0.3
2004-Nov-12 Fri ### ### ### ### ### ### 0.0
2004-Nov-11 Thu ### ### ### ### 7,099,758 0 74.0 74.0 0.0
2004-Nov-10 Wed 3.88 ### 3.88 ### 71.2 71.2 0.0
2004-Nov-09 Tue ### ### 3.89 3.89 32.6 32.6 0.3
2004-Nov-08 Mon ### ### 3.87 3.87 ### ### ###
2004-Nov-05 Fri ### ### 3.89 ### 69.5 69.5 0.0
2004-Nov-04 Thu 3.87 ### 3.87 ### 10,160,083 ### 76.7 76.7 0.0
2004-Nov-03 Wed 3.85 3.87 3.84 3.87 3,078,350 ### ### ### ###
2004-Nov-02 Tue 3.87 3.88 3.85 3.85 ### ### 0.3
2004-Nov-01 Mon 3.82 3.89 3.82 3.87 82.5 82.5 ###
2004-Oct-29 Fri 3.83 3.83 3.8 3.82 6,618,272 ### 30.4 30.4 0.3
2004-Oct-28 Thu 3.79 3.82 3.79 3.81 69.0 69.0 0.3
2004-Oct-27 Wed 3.8 3.8 3.79 3.8 7,070,870 26,833,951 ### ### ###
2004-Oct-26 Tue 3.78 3.81 3.78 3.79 71.6 71.6 ###
2004-Oct-25 Mon 3.8 3.81 3.78 3.78 3,436,488 13,041,471 ### ### 0.3
2004-Oct-22 Fri 3.81 3.83 3.81 3.82 4,242,244 16,205,372 66.5 66.5 0.3
2004-Oct-21 Thu 3.84 3.84 3.8 3.8 20.2 20.2 ###
2004-Oct-20 Wed 3.84 3.85 3.83 3.83 33.6 33.6 ###
2004-Oct-19 Tue 3.76 3.85 3.76 3.84 17,863,346 ### ### ### 0.3
2004-Oct-18 Mon ### 3.82 ### 3.75 63,951,154 ### ### ### 0.3
2004-Oct-15 Fri ### ### ### ### 2,083,645 0 73.7 73.7 0.0
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### ### ### ### ### ### 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 1,109,327 0 70.7 70.7 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu 4 ### ### ### ### ### 0.0
2004-Oct-06 Wed ### ### ### 4 4,750,457 0 ### ### 0.3
2004-Oct-05 Tue ### ### ### ### 5,041,755 0 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 549,849 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 74.1 74.1 0.0
2004-Sep-29 Wed ### ### ### ### 1,164,628 0 66.7 66.7 0.0
2004-Sep-28 Tue ### ### ### ### 68.7 68.7 0.0
2004-Sep-27 Mon ### ### ### ### 1,017,680 0 ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 2,041,472 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 66.5 66.5 0.0
2004-Sep-21 Tue ### ### ### ### 672,459 0 71.9 71.9 0.0
2004-Sep-20 Mon ### ### ### ### 593,121 0 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 4,688,320 0 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 2,581,226 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon 3.89 ### 3.89 ### 3,126,555 6,081,149 ### ### 0.0
2004-Sep-10 Fri ### ### 3.89 ### 4,632,226 9,009,679 29.1 29.1 0.0
2004-Sep-09 Thu ### ### ### ### 28.6 28.6 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 75.7 75.7 0.0
2004-Sep-06 Mon ### ### 3.89 ### ### ### 0.0
2004-Sep-03 Fri 3.88 ### 3.88 3.89 ### ### 0.3
2004-Sep-02 Thu 3.88 3.89 3.87 3.89 12,915,082 ### 72.5 72.5 0.3
2004-Sep-01 Wed 3.86 3.88 3.85 3.88 6,215,270 ### ### ### 0.3
2004-Aug-31 Tue 3.86 3.86 3.85 3.86 70.8 70.8 0.3
2004-Aug-30 Mon 3.85 3.88 3.84 3.85 5,701,156 ### ### ### 0.3
2004-Aug-27 Fri ### ### ### ### 2,521,849 0 ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 4,551,985 0 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 2,694,275 0 69.8 69.8 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 67.6 67.6 0.0
2004-Aug-20 Fri ### ### ### ### 67.2 67.2 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 32.8 32.8 0.0
2004-Aug-17 Tue 3.89 ### 3.89 ### 5,970,844 ### 76.9 76.9 0.0
2004-Aug-16 Mon 3.89 ### 3.89 3.89 78.3 78.3 0.3
2004-Aug-13 Fri ### ### 3.88 3.89 33.5 33.5 0.3
2004-Aug-12 Thu ### ### 3.89 ### 73.8 73.8 0.0
2004-Aug-11 Wed ### ### 3.89 ### 80.1 80.1 0.0
2004-Aug-10 Tue 3.88 ### 3.86 3.87 ### ### ###
2004-Aug-09 Mon ### ### 3.86 3.86 ### ### 0.3
2004-Aug-06 Fri ### ### 3.81 ### ### ### 0.0
2004-Aug-05 Thu 3.26 ### 3.23 3.28 ### ### 0.2
2004-Aug-04 Wed 3.25 3.27 3.25 3.26 ### ### 0.2
2004-Aug-03 Tue ### 3.25 ### 3.23 ### ### ###
2004-Aug-02 Mon ### 3.2 ### ### 74.0 74.0 0.0
2004-Jul-30 Fri ### ### ### ### 64.9 64.9 0.0
2004-Jul-29 Thu ### ### ### ### 5,765,349 0 ### ### 0.0
2004-Jul-28 Wed ### 3.24 ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 2,328,578 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 1,889,749 0 ### ### 0.0
2004-Jul-23 Fri 3.21 3.21 ### ### 5,584,671 ### 16.2 16.2 0.0
2004-Jul-22 Thu ### 3.2 ### 3.2 965,547 1,544,875 71.4 71.4 0.2
2004-Jul-21 Wed 3.22 3.24 ### 3.22 ### ### 0.2
2004-Jul-20 Tue 3.25 3.25 ### 3.22 3,363,884 ### ### ### 0.2
2004-Jul-19 Mon 3.22 3.26 3.22 3.25 77.0 77.0 0.2
2004-Jul-16 Fri 3.2 3.25 3.2 3.23 78.1 78.1 ###
2004-Jul-15 Thu 3.25 3.26 3.2 3.21 2,100,650 ### ### ### ###
2004-Jul-14 Wed 3.27 3.27 ### 3.23 2,382,882 ### 24.3 24.3 ###
2004-Jul-13 Tue ### ### 3.26 3.26 1,892,286 3,084,426 20.6 20.6 0.2
2004-Jul-12 Mon 3.26 ### 3.25 ### 83.9 83.9 0.0
2004-Jul-09 Fri 3.29 ### 3.26 3.26 2,006,784 3,271,057 22.3 22.3 0.2
2004-Jul-08 Thu ### ### ### ### 3,828,042 0 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 1,917,148 0 14.6 14.6 0.0
2004-Jul-06 Tue 3.4 3.4 ### ### 21.5 21.5 0.0
2004-Jul-05 Mon 3.4 3.4 ### 3.4 66.4 66.4 0.2
2004-Jul-02 Fri ### 3.44 ### ### ### ### 0.0
2004-Jul-01 Thu ### 3.41 ### ### ### ### 0.0
2004-Jun-30 Wed ### ### 3.29 ### 2,012,055 ### 72.8 72.8 0.0
2004-Jun-29 Tue ### ### 3.27 ### 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 892,126 0 ### ### 0.0
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### 3.29 ### ### ### 0.0
2004-Jun-23 Wed ### ### 3.28 ### 2,130,158 3,493,459 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 1,229,675 0 33.9 33.9 0.0
2004-Jun-21 Mon ### ### 3.29 3.29 22.9 22.9 ###
2004-Jun-18 Fri ### ### 3.29 3.29 3,070,644 ### 24.7 24.7 ###
2004-Jun-17 Thu 3.29 ### 3.26 ### 6,200,879 ### ### ### 0.0
2004-Jun-16 Wed 3.29 3.29 3.24 3.27 1,959,840 6,398,877 ### ### ###
2004-Jun-15 Tue 3.25 ### 3.25 3.26 ### ### 0.2
2004-Jun-14 Mon ### ### 3.29 3.29 1,400,287 2,303,472 16.3 16.3 ###
2004-Jun-11 Fri ### ### 3.29 3.29 1,400,287 2,303,472 ### ### ###
2004-Jun-10 Thu ### ### ### ### 29.3 29.3 0.0
2004-Jun-09 Wed ### ### ### ### 21.9 21.9 0.0
2004-Jun-08 Tue ### ### ### ### 1,108,682 0 ### ### 0.0
2004-Jun-07 Mon ### ### ### ### 1,743,282 0 32.3 32.3 0.0
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 31.3 31.3 0.0
2004-Jun-02 Wed ### ### ### ### 4,415,988 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### 3.4 ### 3.4 34,009,826 ### ### ### 0.2
2004-May-27 Thu 3.27 3.28 3.24 3.28 ### ### 0.2
2004-May-26 Wed 3.27 3.28 3.24 3.24 3,202,425 ### 21.7 21.7 ###
2004-May-25 Tue 3.28 3.28 3.24 3.25 1,939,087 6,321,423 ### ### 0.2
2004-May-24 Mon 3.24 3.27 3.23 3.27 83.4 83.4 ###
2004-May-21 Fri ### 3.23 ### 3.22 79.1 79.1 0.2
2004-May-20 Thu ### 3.2 ### ### 2,185,951 3,497,521 82.4 82.4 0.0
2004-May-19 Wed ### 3.22 ### 3.21 2,110,857 3,398,479 ### ### ###
2004-May-18 Tue ### ### ### ### 3,524,750 0 78.0 78.0 0.0
2004-May-17 Mon ### 3.2 ### ### 33.1 33.1 0.0
2004-May-14 Fri ### ### ### ### 17,878,855 0 28.9 28.9 0.0
2004-May-13 Thu 3.2 3.28 ### ### 5,661,577 9,284,986 ### ### 0.0
2004-May-12 Wed ### 3.21 ### 3.2 ### ### 0.2
2004-May-11 Tue ### ### ### ### 5,266,178 0 26.6 26.6 0.0
2004-May-10 Mon ### ### ### ### 3,375,044 0 87.8 87.8 0.0
2004-May-07 Fri ### ### ### ### 2,274,181 0 33.2 33.2 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 80.1 80.1 0.0
2004-May-04 Tue ### ### ### ### 2,648,026 0 79.3 79.3 0.0
2004-May-03 Mon ### ### ### ### 2,919,822 0 25.2 25.2 0.0
2004-Apr-30 Fri ### ### ### ### 4,682,981 0 68.1 68.1 0.0
2004-Apr-29 Thu ### ### ### ### 3,586,983 0 79.6 79.6 0.0
2004-Apr-28 Wed 3.2 3.2 ### ### 31.4 31.4 0.0
2004-Apr-27 Tue 3.21 3.22 ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri 3.23 3.24 ### ### ### ### 0.0
2004-Apr-22 Thu 3.2 3.24 ### 3.21 3,627,983 ### 79.3 79.3 ###
2004-Apr-21 Wed ### 3.2 ### ### 4,468,889 7,150,222 79.6 79.6 0.0
2004-Apr-20 Tue ### 3.22 ### ### 29.3 29.3 0.0
2004-Apr-19 Mon 3.2 3.21 ### ### 34.9 34.9 0.0
2004-Apr-16 Fri ### 3.23 ### 3.21 3,495,980 ### 79.6 79.6 ###
2004-Apr-15 Thu 3.23 3.23 ### ### 3,426,459 ### 17.4 17.4 0.0
2004-Apr-14 Wed 3.22 3.25 ### 3.21 ### ### ###
2004-Apr-13 Tue 3.25 3.29 3.24 3.25 2,727,127 ### ### ### 0.2
2004-Apr-08 Thu 3.25 3.27 3.21 3.22 3,487,075 11,298,123 ### ### 0.2
2004-Apr-07 Wed ### ### 3.28 3.29 ### ### ###
2004-Apr-06 Tue ### ### 3.28 ### ### ### 0.0
2004-Apr-05 Mon 3.26 ### 3.25 ### 3,389,446 5,507,849 ### ### 0.0
2004-Apr-02 Fri 3.27 3.28 3.22 3.26 ### ### 0.2
2004-Apr-01 Thu 3.22 3.29 3.22 3.27 ### ### ###
2004-Mar-31 Wed ### 3.22 ### 3.21 6,565,875 10,571,058 73.4 73.4 ###
2004-Mar-30 Tue ### ### ### ### ### ### 0.0
2004-Mar-29 Mon ### ### ### ### 2,507,574 0 78.7 78.7 0.0
2004-Mar-26 Fri ### ### ### ### 83.3 83.3 0.0
2004-Mar-25 Thu ### ### ### ### ### ### 0.0
2004-Mar-24 Wed ### ### ### ### ### ### 0.0
2004-Mar-23 Tue ### ### ### ### 4,459,341 0 33.5 33.5 0.0
2004-Mar-22 Mon 3 ### ### ### 35.6 35.6 0.0
2004-Mar-19 Fri ### ### ### ### 6,035,545 0 ### ### 0.0
2004-Mar-18 Thu ### ### ### ### 3,878,543 0 ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 73.9 73.9 0.0
2004-Mar-16 Tue ### ### 2.88 ### 1,471,523 ### ### ### 0.0
2004-Mar-15 Mon 2.88 ### 2.88 ### 1,275,470 1,836,676 ### ### 0.0
2004-Mar-12 Fri 2.85 2.88 2.8 2.88 3,450,957 ### ### ### 0.2
2004-Mar-11 Thu ### ### 2.87 ### 72.2 72.2 0.0
2004-Mar-10 Wed ### ### 2.88 ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 912,529 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 74.7 74.7 0.0
2004-Mar-05 Fri 4.41 4.42 ### ### 3,324,629 ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 71.0 71.0 0.0
2004-Mar-03 Wed 2.88 ### 2.88 ### 2,890,942 4,162,956 ### ### 0.0
2004-Mar-02 Tue 2.85 2.89 2.85 2.88 3,035,689 8,712,427 ### ### 0.2
2004-Mar-01 Mon 2.87 2.87 2.83 2.84 ### ### 0.2
2004-Feb-27 Fri 2.83 2.87 2.82 2.83 ### ### 0.2
2004-Feb-26 Thu 2.85 2.87 2.8 2.83 ### ### 0.2
2004-Feb-25 Wed 2.82 2.88 2.81 2.86 ### ### 0.2
2004-Feb-24 Tue 2.79 2.81 2.75 2.81 6,744,920 18,750,877 75.9 75.9 ###
2004-Feb-23 Mon ### 2.72 ### 2.71 1,676,074 ### ### ### ###
2004-Feb-20 Fri 2.7 2.7 ### ### 1,055,223 1,424,551 ### ### 0.0
2004-Feb-19 Thu ### ### ### ### 3,099,149 0 ### ### 0.0
2004-Feb-18 Wed ### ### 2.59 ### ### ### 0.0
2004-Feb-17 Tue ### ### 2.58 ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### 1,228,154 0 27.2 27.2 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 2.56 ### 2.55 ### 7,873,220 10,038,355 79.5 79.5 0.0
2004-Feb-11 Wed 2.54 2.57 2.52 2.55 70.3 70.3 0.2
2004-Feb-10 Tue 2.57 2.58 2.52 2.52 15.7 15.7 ###
2004-Feb-09 Mon 2.58 2.59 2.56 2.58 1,336,355 ### 71.2 71.2 0.2
2004-Feb-06 Fri 2.59 2.59 2.56 2.58 28.0 28.0 0.2
2004-Feb-05 Thu 2.58 ### 2.57 2.59 ### ### 0.2
2004-Feb-04 Wed ### ### 2.56 2.56 6,317,975 ### 21.1 21.1 0.2
2004-Feb-03 Tue 2.58 ### 2.56 ### 80.3 80.3 0.0
2004-Feb-02 Mon ### ### 2.57 2.57 15.6 15.6 ###
2004-Jan-30 Fri 2.59 ### 2.59 ### ### ### 0.0
2004-Jan-29 Thu ### ### 2.58 2.59 4,580,255 5,908,528 ### ### 0.2
2004-Jan-28 Wed ### ### ### ### 3,016,055 0 28.7 28.7 0.0
2004-Jan-27 Tue 2.74 2.74 ### 2.7 2,020,051 ### ### ### 0.2
2004-Jan-23 Fri ### 2.7 ### 2.7 ### ### 0.2
2004-Jan-22 Thu ### 2.7 ### ### 971,587 1,311,642 73.2 73.2 0.0
2004-Jan-21 Wed ### ### ### ### ### ### 0.0
2004-Jan-20 Tue ### ### ### ### 82.6 82.6 0.0
2004-Jan-19 Mon ### 2.7 ### ### 32.6 32.6 0.0
2004-Jan-16 Fri ### ### ### ### 32.8 32.8 0.0
2004-Jan-15 Thu ### ### ### ### ### ### 0.0
2004-Jan-14 Wed 2.7 2.7 ### ### ### ### 0.0
2004-Jan-13 Tue ### 2.7 ### ### ### ### 0.0
2004-Jan-12 Mon ### 2.71 ### ### 2,420,082 ### ### ### 0.0
2004-Jan-09 Fri 2.76 2.78 ### ### 2,331,840 3,241,257 11.3 11.3 0.0
2004-Jan-08 Thu 2.79 2.8 2.77 2.77 27.7 27.7 0.2
2004-Jan-07 Wed 2.83 2.85 2.79 2.8 817,685 2,305,871 28.8 28.8 0.2
2004-Jan-06 Tue ### ### 2.83 2.84 1,318,244 ### 14.2 14.2 0.2
2004-Jan-05 Mon 2.85 2.87 2.84 2.85 75.4 75.4 ###
2004-Jan-02 Fri 2.86 2.86 2.83 2.85 277,387 ### ### ### ###
2003-Dec-31 Wed 2.82 2.86 2.82 2.86 68,573 194,747 83.0 83.0 0.2
2003-Dec-30 Tue 2.85 2.86 2.82 2.82 950,542 ### 17.9 17.9 ###
2003-Dec-29 Mon 2.83 2.85 2.81 2.85 ### ### ###
2003-Dec-24 Wed 2.82 2.83 2.8 2.83 72.0 72.0 0.2
2003-Dec-23 Tue 2.77 2.82 2.75 2.81 79.2 79.2 ###
2003-Dec-22 Mon 2.76 2.8 2.72 2.79 ### ### ###
2003-Dec-19 Fri ### 2.78 ### 2.78 90.7 90.7 0.2
2003-Dec-18 Thu 2.7 2.7 ### ### 27.9 27.9 0.0
2003-Dec-17 Wed 2.73 2.74 ### ### 1,918,887 2,628,875 15.8 15.8 0.0
2003-Dec-16 Tue 2.71 2.72 ### 2.7 2,343,129 3,186,655 ### ### 0.2
2003-Dec-15 Mon ### 2.74 ### 2.73 ### ### ###
2003-Dec-12 Fri ### ### ### ### 76.6 76.6 0.0
2003-Dec-11 Thu ### ### ### ### 1,698,726 0 ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 31.2 31.2 0.0
2003-Dec-09 Tue 2.73 2.75 ### ### 2,265,425 3,114,959 ### ### 0.0
2003-Dec-08 Mon 2.7 2.74 2.7 2.71 ### ### ###
2003-Dec-05 Fri 2.7 2.71 ### 2.71 73.1 73.1 ###
2003-Dec-04 Thu 2.71 2.71 ### ### ### ### 0.0
2003-Dec-03 Wed ### 2.72 ### 2.71 1,535,880 ### 91.3 91.3 ###
2003-Dec-02 Tue ### ### ### ### 1,973,745 0 ### ### 0.0
2003-Dec-01 Mon ### ### 2.58 ### 2,871,983 3,704,858 ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 2,179,355 0 21.1 21.1 0.0
2003-Nov-27 Thu ### ### ### ### ### ### 0.0
2003-Nov-26 Wed ### ### ### ### ### ### 0.0
2003-Nov-25 Tue 2.74 2.75 ### ### 1,069,846 ### ### ### 0.0
2003-Nov-24 Mon ### 2.7 ### 2.7 ### ### 0.2
2003-Nov-21 Fri 2.7 2.75 ### ### 1,539,323 ### ### ### 0.0
2003-Nov-20 Thu 2.71 2.75 ### 2.72 73.3 73.3 0.2
2003-Nov-19 Wed 2.72 2.75 2.7 2.72 ### ### 0.2
2003-Nov-18 Tue 2.72 2.74 2.71 2.73 ### ### ###
2003-Nov-17 Mon 2.8 2.81 2.74 2.74 21.6 21.6 0.2
2003-Nov-14 Fri 2.78 2.81 2.75 2.8 2,785,528 ### 74.4 74.4 0.2
2003-Nov-13 Thu 2.74 2.76 2.71 2.76 2,106,226 5,760,528 ### ### 0.2
2003-Nov-12 Wed 2.78 2.78 2.7 2.74 5,024,483 13,767,083 25.0 25.0 0.2
2003-Nov-11 Tue 2.83 2.83 2.76 2.78 ### ### 0.2
2003-Nov-10 Mon 2.85 2.85 2.83 2.85 73.8 73.8 ###
2003-Nov-07 Fri 2.85 2.86 2.84 2.85 1,469,248 4,187,356 71.8 71.8 ###
2003-Nov-06 Thu 2.84 2.87 2.8 2.87 1,760,989 ### 80.2 80.2 ###
2003-Nov-05 Wed 2.85 2.85 2.8 2.84 2,298,552 ### ### ### 0.2
2003-Nov-04 Tue 2.85 2.87 2.83 2.85 1,319,671 ### 75.7 75.7 ###
2003-Nov-03 Mon 2.81 2.83 2.8 2.81 1,666,143 ### ### ### ###
2003-Oct-31 Fri 2.89 2.89 2.82 2.83 ### ### 0.2
2003-Oct-30 Thu ### ### 2.87 2.87 1,133,787 1,626,984 ### ### ###
2003-Oct-29 Wed 2.89 ### 2.89 ### 71.3 71.3 0.0
2003-Oct-28 Tue 2.83 2.89 2.83 2.87 ### ### ###
2003-Oct-27 Mon 2.8 2.84 2.78 2.83 2,167,088 ### ### ### 0.2
2003-Oct-24 Fri 2.75 2.88 2.75 2.79 82.7 82.7 ###
2003-Oct-23 Thu 2.81 2.83 2.76 2.76 ### ### 0.2
2003-Oct-22 Wed 2.86 ### 2.85 2.86 4,475,370 ### ### ### 0.2
2003-Oct-21 Tue 2.81 2.87 2.81 2.84 2,425,544 6,888,544 78.5 78.5 0.2
2003-Oct-20 Mon 2.73 2.81 2.72 2.8 2,637,187 7,291,822 ### ### 0.2
2003-Oct-17 Fri 2.73 2.75 ### 2.73 ### ### ###
2003-Oct-16 Thu 2.75 2.76 2.71 2.73 3,752,176 ### ### ### ###
2003-Oct-15 Wed 2.7 2.74 2.7 2.74 2,761,775 7,512,028 81.0 81.0 0.2
2003-Oct-14 Tue ### 2.71 ### ### 4,470,145 6,057,046 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 2,369,241 0 ### ### 0.0
2003-Oct-10 Fri 2.58 ### 2.56 ### 4,700,484 ### 74.6 74.6 0.0
2003-Oct-09 Thu 2.57 2.58 2.56 2.57 1,435,358 3,688,870 ### ### ###
2003-Oct-08 Wed 2.56 2.58 2.56 2.56 933,122 2,398,123 ### ### 0.2
2003-Oct-07 Tue 2.59 2.59 2.56 2.56 23.1 23.1 0.2
2003-Oct-06 Mon 2.58 2.58 2.54 2.57 ### ### ###
2003-Oct-03 Fri 2.58 2.59 2.55 2.57 ### ### ###
2003-Oct-02 Thu ### ### 2.58 ### 4,328,527 ### ### ### 0.0
2003-Oct-01 Wed ### ### 2.57 2.57 2,013,225 ### ### ### ###
2003-Sep-30 Tue 2.55 2.59 2.53 2.59 82.2 82.2 0.2
2003-Sep-29 Mon 2.56 2.57 2.52 2.53 26.5 26.5 ###
2003-Sep-26 Fri 2.54 ### 2.54 2.57 ### ### ###
2003-Sep-25 Thu 2.59 ### 2.55 2.55 ### ### 0.2
2003-Sep-24 Wed ### ### ### ### 4,901,371 0 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### 3,151,272 0 28.6 28.6 0.0
2003-Sep-22 Mon ### ### ### ### 1,527,623 0 19.0 19.0 0.0
2003-Sep-19 Fri ### 2.72 ### ### 1,950,851 2,653,157 ### ### 0.0
2003-Sep-18 Thu ### ### ### ### 24.8 24.8 0.0
2003-Sep-17 Wed 2.59 ### 2.59 ### 1,120,421 1,450,945 ### ### 0.0
2003-Sep-16 Tue ### ### 2.58 ### ### ### 0.0
2003-Sep-15 Mon ### ### 2.58 ### 1,073,057 1,384,243 ### ### 0.0
2003-Sep-12 Fri ### ### ### ### ### ### 0.0
2003-Sep-11 Thu 2.73 2.73 ### ### 18.2 18.2 0.0
2003-Sep-10 Wed 2.7 2.74 ### 2.72 4,330,929 5,933,372 74.0 74.0 0.2
2003-Sep-09 Tue ### 2.7 ### 2.7 1,690,384 ### 75.4 75.4 0.2
2003-Sep-08 Mon 2.72 2.72 ### ### 7,760,479 10,554,251 ### ### 0.0
2003-Sep-05 Fri ### 2.73 ### 2.72 11,519,959 15,724,744 ### ### 0.2
2003-Sep-04 Thu 2.57 2.7 2.57 ### 11,837,124 31,190,821 ### ### 0.0
2003-Sep-03 Wed 2.55 2.59 2.54 2.58 4,452,689 11,421,147 75.1 75.1 0.2
2003-Sep-02 Tue 2.58 2.58 2.53 2.54 ### ### ###
2003-Sep-01 Mon 2.55 2.56 2.52 2.56 4,435,375 11,265,852 ### ### 0.2
2003-Aug-29 Fri ### ### 2.57 2.59 29.3 29.3 0.2
2003-Aug-28 Thu 2.58 ### 2.58 ### 9,720,749 ### 71.8 71.8 0.0
2003-Aug-27 Wed 2.58 2.58 2.53 2.55 25.1 25.1 0.2
2003-Aug-26 Tue ### ### 2.58 2.59 7,036,948 ### ### ### 0.2
2003-Aug-25 Mon ### 2.71 ### ### 3,810,454 ### 77.7 77.7 0.0
2003-Aug-22 Fri 2.59 ### 2.59 ### 83.2 83.2 0.0
2003-Aug-21 Thu 2.55 2.58 2.53 2.58 17,267,628 44,118,789 81.1 81.1 0.2
2003-Aug-20 Wed 2.57 2.58 2.52 2.54 ### ### ###
2003-Aug-19 Tue 2.59 ### 2.54 2.58 4,524,574 ### 33.6 33.6 0.2
2003-Aug-18 Mon 2.56 2.59 2.55 2.56 66.4 66.4 0.2
2003-Aug-15 Fri 2.52 2.57 2.51 2.53 1,238,346 ### 72.1 72.1 ###
2003-Aug-14 Thu 2.54 2.57 2.51 2.52 26.5 26.5 ###
2003-Aug-13 Wed 2.5 2.53 2.49 2.52 7,009,320 ### ### ### ###
2003-Aug-12 Tue 2.48 2.52 2.46 2.48 8,220,280 ### 72.1 72.1 0.2
2003-Aug-11 Mon 2.45 2.48 2.44 2.46 ### ### 0.2
2003-Aug-08 Fri 2.47 2.47 2.43 2.44 2,308,072 5,654,776 18.2 18.2 0.2
2003-Aug-07 Thu 2.49 2.51 2.43 2.45 ### ### 0.2
2003-Aug-06 Wed 2.47 2.51 2.45 2.48 6,606,924 16,385,171 71.7 71.7 0.2
2003-Aug-05 Tue 2.43 2.47 2.42 2.47 8,773,288 21,450,689 ### ### ###
2003-Aug-04 Mon 2.44 2.44 2.42 2.43 542,588 1,318,488 24.5 24.5 ###
2003-Aug-01 Fri 2.44 2.45 2.42 2.43 9,952,125 24,233,424 ### ### ###
2003-Jul-31 Thu 2.4 2.43 ### 2.42 5,532,050 6,721,440 ### ### 0.2
2003-Jul-30 Wed ### 2.4 ### ### ### ### 0.0
2003-Jul-29 Tue 2.4 2.41 ### ### 1,333,258 1,606,575 ### ### 0.0
2003-Jul-28 Mon 2.43 2.43 ### ### ### ### 0.0
2003-Jul-25 Fri 2.41 2.43 2.4 2.41 6,290,126 15,190,654 ### ### 0.2
2003-Jul-24 Thu 2.41 2.44 2.4 2.43 2,839,279 6,871,055 75.2 75.2 ###
2003-Jul-23 Wed ### 2.41 ### ### 3,108,629 ### ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### 2.4 ### 2.4 1,644,080 ### ### ### ###
2003-Jul-18 Fri ### ### ### ### 424,855 0 ### ### 0.0
2003-Jul-17 Thu 2.42 2.42 ### ### 1,761,020 ### ### ### 0.0
2003-Jul-16 Wed 2.42 2.44 2.41 2.43 3,082,456 7,474,955 ### ### ###
2003-Jul-15 Tue ### 2.42 ### 2.41 1,346,927 1,629,781 79.9 79.9 0.2
2003-Jul-14 Mon ### 2.4 ### ### ### ### 0.0
2003-Jul-11 Fri ### 2.41 ### ### 3,272,320 3,943,145 86.9 86.9 0.0
2003-Jul-10 Thu 2.41 2.41 ### ### 10.5 10.5 0.0
2003-Jul-09 Wed 2.43 2.44 2.43 2.43 ### ### ###
2003-Jul-08 Tue 2.41 2.44 2.41 2.44 2,845,556 6,900,473 ### ### 0.2
2003-Jul-07 Mon ### 2.4 ### 2.4 86.7 86.7 ###
2003-Jul-04 Fri 2.41 2.42 ### ### ### ### 0.0
2003-Jul-03 Thu 2.44 2.44 2.42 2.44 1,597,386 3,881,647 ### ### 0.2
2003-Jul-02 Wed 2.42 2.45 2.41 2.44 3,417,740 ### 73.1 73.1 0.2
2003-Jul-01 Tue 2.46 2.46 2.4 2.43 2,503,455 ### ### ### ###
2003-Jun-30 Mon 2.4 2.46 2.4 2.46 ### ### 0.2
2003-Jun-27 Fri 2.4 2.46 ### 2.45 4,082,777 ### ### ### 0.2
2003-Jun-26 Thu 2.41 2.41 ### ### 1,874,229 2,258,445 30.8 30.8 0.0
2003-Jun-25 Wed ### 2.41 ### 2.41 8,153,928 9,825,483 ### ### 0.2
2003-Jun-24 Tue ### ### ### ### 9,644,680 0 33.4 33.4 0.0
2003-Jun-23 Mon ### ### ### ### 80.2 80.2 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu 2.4 2.4 ### ### ### ### 0.0
2003-Jun-18 Wed ### 2.43 ### ### 88,322,058 ### ### ### 0.0
2003-Jun-17 Tue ### ### 2.26 ### 6,437,888 ### 78.6 78.6 0.0
2003-Jun-16 Mon 2.24 2.26 2.22 2.26 1,877,452 ### ### ### ###
2003-Jun-13 Fri 2.2 2.23 ### 2.23 78.8 78.8 ###
2003-Jun-12 Thu ### 2.2 ### ### 5,650,978 6,216,075 ### ### 0.0
2003-Jun-11 Wed ### 2.2 ### ### 895,141 984,655 ### ### 0.0
2003-Jun-10 Tue ### ### ### ### 1,425,858 0 81.8 81.8 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 3,081,974 0 ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 2,159,626 0 ### ### 0.0
2003-Jun-03 Tue ### ### ### ### 23.0 23.0 0.0
2003-Jun-02 Mon ### ### ### ### ### ### 0.0
2003-May-30 Fri ### 2.21 ### ### 1,892,143 ### 85.0 85.0 0.0
2003-May-29 Thu ### ### ### ### 547,749 0 ### ### 0.0
2003-May-28 Wed ### 2.2 ### ### 1,716,677 1,888,344 ### ### 0.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon 2.2 2.2 ### ### 28.1 28.1 0.0
2003-May-23 Fri ### 2.21 ### 2.2 3,658,623 4,042,778 ### ### 0.2
2003-May-22 Thu 2.2 2.21 ### ### 24.8 24.8 0.0
2003-May-21 Wed ### 2.21 ### 2.2 74.2 74.2 0.2
2003-May-20 Tue ### 2.22 ### 2.21 84.8 84.8 0.2
2003-May-19 Mon ### 2.24 ### 2.24 1,628,444 1,823,857 91.9 91.9 ###
2003-May-16 Fri ### 2.2 ### ### 606,855 667,540 17.3 17.3 0.0
2003-May-15 Thu 2.2 2.2 ### 2.2 ### ### 0.2
2003-May-14 Wed 2.21 2.21 ### 2.21 726,845 ### ### ### 0.2
2003-May-13 Tue 2.24 2.25 2.22 2.22 1,361,842 ### 23.8 23.8 0.2
2003-May-12 Mon 2.2 2.24 ### 2.24 1,993,370 2,232,574 84.6 84.6 ###
2003-May-09 Fri ### ### ### ### 739,584 0 80.7 80.7 0.0
2003-May-08 Thu ### 2.2 ### ### 30.4 30.4 0.0
2003-May-07 Wed ### 2.21 ### ### ### ### 0.0
2003-May-06 Tue ### ### ### ### 3,411,853 0 74.6 74.6 0.0
2003-May-05 Mon ### ### ### ### 3,202,652 0 25.6 25.6 0.0
2003-May-02 Fri ### 2.2 ### ### 4,013,077 4,414,384 ### ### 0.0
2003-May-01 Thu ### 2.21 ### 2.2 ### ### 0.2
2003-Apr-30 Wed 2.21 2.25 2.2 2.23 2,972,228 ### ### ### ###
2003-Apr-29 Tue 2.2 2.24 ### 2.23 82.2 82.2 ###
2003-Apr-28 Mon 2.2 2.22 ### ### 13,071,587 ### 18.6 18.6 0.0
2003-Apr-24 Thu ### 2.25 ### 2.24 87.0 87.0 ###
2003-Apr-23 Wed ### 2.23 ### 2.2 75.2 75.2 0.2
2003-Apr-22 Tue ### ### ### ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### 1,716,079 0 ### ### 0.0
2003-Apr-16 Wed ### 2.2 ### ### 27.8 27.8 0.0
2003-Apr-15 Tue 2.2 2.2 ### ### 4,574,341 5,031,775 23.8 23.8 0.0
2003-Apr-14 Mon 2.2 2.21 ### ### ### ### 0.0
2003-Apr-11 Fri 2.2 2.21 ### 2.21 3,938,051 4,351,546 74.5 74.5 0.2
2003-Apr-10 Thu ### ### ### ### ### ### 0.0
2003-Apr-09 Wed ### ### ### ### 1,455,640 0 78.7 78.7 0.0
2003-Apr-08 Tue 2.2 2.2 ### ### ### ### 0.0
2003-Apr-07 Mon ### 2.21 ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 1,429,241 0 81.3 81.3 0.0
2003-Apr-03 Thu ### ### ### ### 2,159,450 0 89.4 89.4 0.0
2003-Apr-02 Wed ### ### ### ### 2,253,683 0 ### ### 0.0
2003-Apr-01 Tue ### ### ### 2 1,703,424 0 78.2 78.2 0.1
2003-Mar-31 Mon ### ### ### ### ### ### 0.0
2003-Mar-28 Fri ### 2.2 ### ### 11.6 11.6 0.0
2003-Mar-27 Thu ### 2.2 ### ### 2,011,883 2,213,071 ### ### 0.0
2003-Mar-26 Wed ### ### ### ### 1,121,047 0 ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 1,747,320 0 77.8 77.8 0.0
2003-Mar-24 Mon 2.2 2.21 ### ### 25.8 25.8 0.0
2003-Mar-21 Fri ### 2.2 ### ### ### ### 0.0
2003-Mar-20 Thu ### 2.2 ### ### 754,048 829,452 25.4 25.4 0.0
2003-Mar-19 Wed ### 2.21 ### ### 24.4 24.4 0.0
2003-Mar-18 Tue ### 2.2 ### ### 2,853,244 ### ### ### 0.0
2003-Mar-17 Mon ### ### ### ### 1,154,525 0 27.8 27.8 0.0
2003-Mar-14 Fri ### ### ### ### 2,404,354 0 ### ### 0.0
2003-Mar-13 Thu 1.89 ### 1.87 ### 3,584,828 ### ### ### 0.0
2003-Mar-12 Wed ### ### 1.88 1.89 ### ### ###
2003-Mar-11 Tue ### ### ### ### 33.6 33.6 0.0
2003-Mar-10 Mon ### ### ### 2 ### ### 0.1
2003-Mar-07 Fri ### ### ### ### 79.7 79.7 0.0
2003-Mar-06 Thu ### ### ### ### 868,456 0 7.8 7.8 0.0
2003-Mar-05 Wed ### ### ### ### 28.3 28.3 0.0
2003-Mar-04 Tue ### 2.21 ### 2.21 1,320,026 1,458,628 ### ### 0.2
2003-Mar-03 Mon ### 2.28 ### ### 28.8 28.8 0.0
2003-Feb-28 Fri 2.25 2.26 ### ### ### ### 0.0
2003-Feb-27 Thu 2.26 2.28 2.24 2.26 1,179,370 2,665,376 ### ### ###
2003-Feb-26 Wed 2.28 ### 2.22 2.28 1,331,228 ### ### ### 0.2
2003-Feb-25 Tue ### ### 2.24 2.28 ### ### 0.2
2003-Feb-24 Mon ### ### ### ### 901,050 0 90.3 90.3 0.0
2003-Feb-21 Fri 2.26 ### 2.25 2.29 760,444 ### ### ### ###
2003-Feb-20 Thu ### ### 2.26 2.27 498,586 ### 27.3 27.3 0.2
2003-Feb-19 Wed 2.28 ### 2.28 ### ### ### 0.0
2003-Feb-18 Tue 2.24 ### 2.24 2.25 ### ### ###
2003-Feb-17 Mon 2.21 2.29 2.21 2.24 226,421 509,447 ### ### ###
2003-Feb-14 Fri 2.21 2.28 ### 2.21 71.9 71.9 0.2
2003-Feb-13 Thu ### 2.22 ### 2.21 445,346 ### 88.1 88.1 0.2
2003-Feb-12 Wed ### 2.23 ### 2.22 ### ### 0.2
2003-Feb-11 Tue 2.22 2.22 ### 2.2 882,223 ### 33.5 33.5 0.2
2003-Feb-10 Mon 2.24 2.25 ### 2.21 ### ### 0.2
2003-Feb-07 Fri 2.21 2.27 ### 2.27 353,778 ### ### ### 0.2
2003-Feb-06 Thu 2.22 2.25 2.2 2.21 37.9 37.9 0.2
2003-Feb-05 Wed 2.25 2.25 ### 2.23 507,354 570,773 ### ### ###
2003-Feb-04 Tue 2.21 ### 2.21 2.26 ### ### ###
2003-Feb-03 Mon 2.2 2.22 ### 2.21 82.5 82.5 0.2
2003-Jan-31 Fri 2.26 2.27 ### ### 1,142,423 1,296,650 ### ### 0.0
2003-Jan-30 Thu 2.24 ### 2.24 2.27 81.8 81.8 0.2
2003-Jan-29 Wed 2.23 2.26 2.22 2.25 86.0 86.0 ###
2003-Jan-28 Tue ### ### 2.23 2.23 ### ### ###
2003-Jan-24 Fri ### ### ### ### 26.1 26.1 0.0
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 18.8 18.8 0.0
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon ### ### ### ### 928,125 0 77.2 77.2 0.0
2003-Jan-17 Fri ### ### ### ### 29.3 29.3 0.0
2003-Jan-16 Thu ### 2.4 ### ### ### ### 0.0
2003-Jan-15 Wed 2.4 2.41 ### ### 834,872 1,006,020 25.1 25.1 0.0
2003-Jan-14 Tue 2.4 2.42 ### 2.4 977,526 ### 69.7 69.7 ###
2003-Jan-13 Mon 2.41 2.42 2.4 2.41 602,352 ### ### ### 0.2
2003-Jan-10 Fri 2.44 2.45 ### 2.41 652,086 ### 20.9 20.9 0.2
2003-Jan-09 Thu 2.41 2.45 2.41 2.43 77.2 77.2 ###
2003-Jan-08 Wed 2.4 2.46 2.4 2.44 ### ### 0.2
2003-Jan-07 Tue 2.43 2.46 ### 2.42 ### ### 0.2
2003-Jan-06 Mon 2.42 2.48 2.41 2.41 ### ### 0.2
2003-Jan-03 Fri 2.4 2.45 2.4 2.45 936,143 2,270,146 86.0 86.0 0.2
2003-Jan-02 Thu 2.4 2.4 ### ### 211,948 ### 20.8 20.8 0.0
2002-Dec-31 Tue ### 2.4 ### 2.4 186,859 ### 79.5 79.5 ###
2002-Dec-30 Mon ### ### ### ### ### ### 0.0
2002-Dec-27 Fri ### ### ### ### 141,658 0 ### ### 0.0
2002-Dec-24 Tue ### ### ### ### 12.3 12.3 0.0
2002-Dec-23 Mon ### ### ### ### 200,874 0 78.4 78.4 0.0
2002-Dec-20 Fri ### 2.4 ### ### 82.1 82.1 0.0
2002-Dec-19 Thu ### ### ### ### 3,205,944 0 16.4 16.4 0.0
2002-Dec-18 Wed ### 2.4 ### ### 1,330,771 1,596,925 14.3 14.3 0.0
2002-Dec-17 Tue ### 2.4 ### 2.4 603,570 724,284 ### ### ###
2002-Dec-16 Mon 2.4 2.4 ### ### 19.7 19.7 0.0
2002-Dec-13 Fri 2.41 2.42 ### ### 939,755 ### ### ### 0.0
2002-Dec-12 Thu 2.42 2.44 2.41 2.43 1,389,420 3,369,343 75.1 75.1 ###
2002-Dec-11 Wed 2.46 2.46 2.4 2.44 32.4 32.4 0.2
2002-Dec-10 Tue 2.46 2.48 2.43 2.47 78.2 78.2 ###
2002-Dec-09 Mon 2.45 2.47 2.45 2.47 79.8 79.8 ###
2002-Dec-06 Fri 2.44 2.47 2.42 2.46 ### ### 0.2
2002-Dec-05 Thu 2.48 2.49 2.44 2.47 1,416,987 3,492,872 ### ### ###
2002-Dec-04 Wed 2.54 2.54 2.45 2.47 867,185 2,163,626 14.0 14.0 ###
2002-Dec-03 Tue 2.56 2.58 2.52 2.57 ### ### ###
2002-Dec-02 Mon 2.51 2.56 2.48 2.56 ### ### 0.2
2002-Nov-29 Fri 2.49 2.51 2.46 2.51 1,612,725 4,007,621 71.3 71.3 ###
2002-Nov-28 Thu 2.45 2.47 2.44 2.47 1,622,072 3,982,186 76.0 76.0 ###
2002-Nov-27 Wed 2.45 2.5 2.42 2.42 413,071 1,016,154 ### ### 0.2
2002-Nov-26 Tue 2.45 2.48 2.44 2.47 ### ### ###
2002-Nov-25 Mon 2.49 2.5 2.45 2.47 717,721 1,776,359 ### ### ###
2002-Nov-22 Fri 2.47 2.5 2.45 2.49 75.5 75.5 0.2
2002-Nov-21 Thu 2.41 2.47 2.41 2.46 ### ### 0.2
2002-Nov-20 Wed 2.4 2.4 ### 2.4 1,643,243 ### ### ### ###
2002-Nov-19 Tue ### 2.4 ### 2.4 ### ### ###
2002-Nov-18 Mon ### 2.42 ### 2.42 1,314,253 1,590,246 82.9 82.9 0.2
2002-Nov-15 Fri 2.4 2.43 2.4 2.4 885,459 2,138,383 69.7 69.7 ###
2002-Nov-14 Thu 2.4 2.41 ### 2.4 75.1 75.1 ###
2002-Nov-13 Wed 2.43 2.43 ### 2.41 ### ### 0.2
2002-Nov-12 Tue 2.42 2.42 2.42 2.42 0 0.2
2002-Nov-11 Mon 2.45 2.46 2.42 2.42 ### ### 0.2
2002-Nov-08 Fri 2.45 2.48 2.44 2.45 ### ### 0.2
2002-Nov-07 Thu 2.46 2.47 2.44 2.45 ### ### 0.2
2002-Nov-06 Wed 2.47 2.48 2.45 2.45 ### ### 0.2
2002-Nov-05 Tue 2.46 2.48 2.42 2.45 ### ### 0.2
2002-Nov-04 Mon 2.45 2.48 2.45 2.46 73.4 73.4 0.2
2002-Nov-01 Fri 2.45 2.45 2.42 2.44 ### ### 0.2
2002-Oct-31 Thu ### 2.46 ### 2.45 1,340,389 1,648,678 89.7 89.7 0.2
2002-Oct-30 Wed 2.42 2.43 ### ### 22.0 22.0 0.0
2002-Oct-29 Tue 2.4 2.44 2.4 2.43 ### ### ###
2002-Oct-28 Mon 2.41 2.46 2.41 2.43 79.1 79.1 ###
2002-Oct-25 Fri 2.48 2.48 ### ### 2,599,250 3,223,070 6.5 6.5 0.0
2002-Oct-24 Thu 2.59 2.59 2.49 2.5 ### ### 0.2
2002-Oct-23 Wed 2.52 ### 2.51 ### ### ### 0.0
2002-Oct-22 Tue 2.5 2.55 2.5 2.53 82.6 82.6 ###
2002-Oct-21 Mon 2.5 2.52 2.5 2.5 79.1 79.1 0.2
2002-Oct-18 Fri 2.53 2.53 2.49 2.49 2,722,054 6,832,355 21.5 21.5 0.2
2002-Oct-17 Thu 2.48 2.51 2.46 2.5 80.1 80.1 0.2
2002-Oct-16 Wed 2.44 2.53 2.43 2.5 1,867,275 4,630,842 ### ### 0.2
2002-Oct-15 Tue ### 2.41 ### 2.41 1,353,521 ### ### ### 0.2
2002-Oct-14 Mon ### 2.4 ### ### 3,648,320 4,377,984 76.4 76.4 0.0
2002-Oct-11 Fri 2.41 2.43 ### ### 15.0 15.0 0.0
2002-Oct-10 Thu 2.44 2.46 ### ### 5,818,279 7,156,483 16.2 16.2 0.0
2002-Oct-09 Wed 2.5 2.51 2.45 2.45 2,026,973 ### ### ### 0.2
2002-Oct-08 Tue 2.47 2.52 2.47 2.5 ### ### 0.2
2002-Oct-07 Mon 2.45 2.49 2.45 2.48 1,212,759 ### 90.5 90.5 0.2
2002-Oct-04 Fri 2.51 2.53 2.47 2.48 ### ### 0.2
2002-Oct-03 Thu 2.52 2.52 2.48 2.51 ### ### ###
2002-Oct-02 Wed 2.51 2.55 2.5 2.52 1,609,073 ### 78.1 78.1 ###
2002-Oct-01 Tue 2.51 2.52 2.46 2.49 ### ### 0.2
2002-Sep-30 Mon ### 2.53 ### 2.5 ### ### 0.2
2002-Sep-27 Fri 2.45 2.48 2.43 2.45 69.5 69.5 0.2
2002-Sep-26 Thu ### 2.44 ### 2.42 2,477,126 ### 86.9 86.9 0.2
2002-Sep-25 Wed ### 2.41 ### ### ### ### 0.0
2002-Sep-24 Tue 2.42 2.42 ### 2.4 31.8 31.8 ###
2002-Sep-23 Mon 2.48 2.48 2.41 2.42 15.9 15.9 0.2
2002-Sep-20 Fri 2.52 2.52 2.47 2.49 2,729,348 6,809,723 ### ### 0.2
2002-Sep-19 Thu 2.54 2.56 2.53 2.54 3,728,085 9,487,976 79.1 79.1 ###
2002-Sep-18 Wed 2.56 2.57 2.52 2.56 4,531,277 ### 74.9 74.9 0.2
2002-Sep-17 Tue 2.55 2.58 2.55 2.56 ### ### 0.2
2002-Sep-16 Mon 2.56 2.58 2.54 2.55 34.2 34.2 0.2
2002-Sep-13 Fri 2.58 2.59 2.56 2.57 3,632,321 9,353,226 25.5 25.5 ###
2002-Sep-12 Thu 2.56 2.59 2.56 2.58 1,600,641 4,121,650 81.8 81.8 0.2
2002-Sep-11 Wed 2.53 2.57 2.53 2.56 ### ### 0.2
2002-Sep-10 Tue 2.56 2.56 2.52 2.53 1,336,973 ### 25.5 25.5 ###
2002-Sep-09 Mon 2.53 2.57 2.53 2.55 826,671 ### ### ### 0.2
2002-Sep-06 Fri ### ### 2.48 2.51 1,318,558 ### 10.1 10.1 ###
2002-Sep-05 Thu ### ### ### ### 29.7 29.7 0.0
2002-Sep-04 Wed ### ### ### ### 79.2 79.2 0.0
2002-Sep-03 Tue 2.56 ### 2.56 ### 348,649 446,270 ### ### 0.0
2002-Sep-02 Mon 2.57 2.57 2.57 2.57 0 ###
2002-Aug-30 Fri 2.57 ### 2.54 2.57 ### ### ###
2002-Aug-29 Thu ### ### 2.57 2.59 617,958 794,076 32.2 32.2 0.2
2002-Aug-28 Wed ### ### ### ### 622,223 0 72.3 72.3 0.0
2002-Aug-27 Tue 2.57 ### 2.57 ### ### ### 0.0
2002-Aug-26 Mon 2.58 2.58 2.54 2.57 1,491,388 3,817,953 ### ### ###
2002-Aug-23 Fri 2.59 ### 2.56 2.57 26.5 26.5 ###
2002-Aug-22 Thu 2.56 ### 2.56 2.59 807,741 ### ### ### 0.2
2002-Aug-21 Wed 2.59 ### 2.51 2.55 18.5 18.5 0.2
2002-Aug-20 Tue ### ### ### ### 26.1 26.1 0.0
2002-Aug-19 Mon ### ### 2.57 ### 74.5 74.5 0.0
2002-Aug-16 Fri 2.51 ### 2.51 ### 807,842 1,013,841 ### ### 0.0
2002-Aug-15 Thu 2.52 2.54 2.5 2.51 661,547 ### ### ### ###
2002-Aug-14 Wed 2.48 2.5 2.45 2.5 382,721 ### ### ### 0.2
2002-Aug-13 Tue 2.44 2.49 2.43 2.48 ### ### 0.2
2002-Aug-12 Mon 2.45 2.46 2.43 2.44 758,377 ### ### ### 0.2
2002-Aug-09 Fri 2.46 2.48 2.45 2.47 ### ### ###
2002-Aug-08 Thu 2.44 2.46 2.42 2.43 ### ### ###
2002-Aug-07 Wed 2.43 2.45 2.41 2.43 556,457 ### 71.9 71.9 ###
2002-Aug-06 Tue 2.43 2.46 ### 2.4 ### ### ###
2002-Aug-05 Mon 2.5 2.5 2.44 2.46 ### ### 0.2
2002-Aug-02 Fri 2.43 2.51 2.42 2.51 91.2 91.2 ###
2002-Aug-01 Thu 2.48 2.48 2.42 2.45 638,785 1,565,023 ### ### 0.2
2002-Jul-31 Wed 2.54 2.55 2.45 2.45 1,323,945 ### ### ### 0.2
2002-Jul-30 Tue ### ### 2.55 2.55 ### ### 0.2
2002-Jul-29 Mon 2.55 ### 2.55 2.58 1,413,242 1,801,883 77.1 77.1 0.2
2002-Jul-26 Fri 2.52 ### 2.5 2.53 3,720,725 ### ### ### ###
2002-Jul-25 Thu 2.44 ### 2.44 2.5 ### ### 0.2
2002-Jul-24 Wed 2.42 2.43 ### 2.4 ### ### ###
2002-Jul-23 Tue 2.44 2.47 2.4 2.43 28.4 28.4 ###
2002-Jul-22 Mon ### 2.52 ### 2.47 1,600,426 ### 95.7 95.7 ###
2002-Jul-19 Fri 2.55 2.55 2.42 2.43 1,885,558 ### ### ### ###
2002-Jul-18 Thu 2.49 2.57 2.49 2.56 ### ### 0.2
2002-Jul-17 Wed 2.56 2.56 2.44 2.48 20.0 20.0 0.2
2002-Jul-16 Tue 2.55 ### 2.52 2.57 ### ### ###
2002-Jul-15 Mon ### ### 2.5 2.55 1,650,372 ### ### ### 0.2
2002-Jul-12 Fri ### 2.7 ### ### ### ### 0.0
2002-Jul-11 Thu ### ### ### ### ### ### 0.0
2002-Jul-10 Wed ### 2.71 ### 2.71 2,569,971 ### 80.2 80.2 ###
2002-Jul-09 Tue ### 2.72 ### 2.72 687,842 ### 81.8 81.8 0.2
2002-Jul-08 Mon 2.7 2.72 ### ### 20.0 20.0 0.0
2002-Jul-05 Fri ### 2.7 ### ### ### ### 0.0
2002-Jul-04 Thu ### ### ### ### 922,675 0 73.9 73.9 0.0
2002-Jul-03 Wed ### ### 2.56 ### 1,457,183 ### 82.1 82.1 0.0
2002-Jul-02 Tue ### ### ### ### ### ### 0.0
2002-Jul-01 Mon ### 2.7 ### ### 649,380 ### ### ### 0.0
2002-Jun-28 Fri ### 2.72 ### 2.7 72.2 72.2 0.2
2002-Jun-27 Thu 2.7 2.76 ### ### 19.2 19.2 0.0
2002-Jun-26 Wed ### 2.7 ### 2.7 86.9 86.9 0.2
2002-Jun-25 Tue 2.77 2.77 ### ### ### ### 0.0
2002-Jun-24 Mon 2.84 2.84 2.78 2.78 ### ### 0.2
2002-Jun-21 Fri ### ### 2.85 2.87 1,238,081 ### 17.8 17.8 ###
2002-Jun-20 Thu 2.85 ### 2.8 ### 90.3 90.3 0.0
2002-Jun-19 Wed ### ### 2.85 2.86 1,522,744 ### ### ### 0.2
2002-Jun-18 Tue ### ### ### ### 20.2 20.2 0.0
2002-Jun-17 Mon 3 ### ### ### 1,577,475 0 ### ### 0.0
2002-Jun-14 Fri ### ### 3 3 ### ### 0.2
2002-Jun-13 Thu ### ### 3 3 1,915,426 ### 15.7 15.7 0.2
2002-Jun-12 Wed ### ### ### ### 82.6 82.6 0.0
2002-Jun-11 Tue ### ### ### ### 2,709,279 0 ### ### 0.0
2002-Jun-07 Fri ### ### ### ### 28.7 28.7 0.0
2002-Jun-06 Thu ### ### ### ### 1,816,256 0 ### ### 0.0
2002-Jun-05 Wed ### ### ### ### 28.4 28.4 0.0
2002-Jun-04 Tue ### ### ### ### 21.0 21.0 0.0
2002-Jun-03 Mon ### 3.23 ### 3.23 96.0 96.0 ###
2002-May-31 Fri ### ### ### ### ### ### 0.0
2002-May-30 Thu ### ### ### ### 70.0 70.0 0.0
2002-May-29 Wed ### ### ### ### 2,003,756 0 30.0 30.0 0.0
2002-May-28 Tue ### ### ### ### 24.1 24.1 0.0
2002-May-27 Mon ### ### ### ### 82.9 82.9 0.0
2002-May-24 Fri ### ### ### ### 85.6 85.6 0.0
2002-May-23 Thu ### ### ### ### 1,107,325 0 19.7 19.7 0.0
2002-May-22 Wed ### ### ### ### 1,589,882 0 ### ### 0.0
2002-May-21 Tue ### ### ### ### 80.8 80.8 0.0
2002-May-20 Mon ### ### ### ### 618,483 0 ### ### 0.0
2002-May-17 Fri ### ### ### ### 70.0 70.0 0.0
2002-May-16 Thu ### ### ### ### ### ### 0.0
2002-May-15 Wed ### ### ### ### ### ### 0.0
2002-May-14 Tue ### ### ### ### ### ### 0.0
2002-May-13 Mon ### ### ### ### 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### 1,332,080 0 76.0 76.0 0.0
2002-May-09 Thu ### ### 3 ### 42.2 42.2 0.0
2002-May-08 Wed ### ### ### ### 2,430,777 0 ### ### 0.0
2002-May-07 Tue 3 ### 3 ### 79.1 79.1 0.0
2002-May-06 Mon ### ### 3 ### 1,554,624 ### 34.7 34.7 0.0
2002-May-03 Fri ### ### ### ### 999,847 0 ### ### 0.0
2002-May-02 Thu ### ### ### ### 5,026,585 0 86.5 86.5 0.0
2002-May-01 Wed 3 ### 3 ### 75.1 75.1 0.0
2002-Apr-30 Tue ### ### ### ### 2,531,758 0 ### ### 0.0
2002-Apr-29 Mon ### ### 3 ### 994,085 1,491,127 28.9 28.9 0.0
2002-Apr-26 Fri 3 ### 3 ### ### ### 0.0
2002-Apr-24 Wed 3 ### ### 3 3,471,689 0 ### ### 0.2
2002-Apr-23 Tue ### ### 3 3 4,574,976 ### ### ### 0.2
2002-Apr-22 Mon ### ### ### ### 23.5 23.5 0.0
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### 2,369,943 0 73.5 73.5 0.0
2002-Apr-17 Wed 3 ### ### ### ### ### 0.0
2002-Apr-16 Tue ### ### ### 3 2,454,870 0 73.6 73.6 0.2
2002-Apr-15 Mon 3 ### ### ### 1,354,980 0 ### ### 0.0
2002-Apr-12 Fri 3 ### 3 3 1,461,956 ### 71.4 71.4 0.2
2002-Apr-11 Thu ### ### ### ### 1,194,275 0 ### ### 0.0
2002-Apr-10 Wed 3 ### ### ### 890,058 0 ### ### 0.0
2002-Apr-09 Tue ### ### ### 3 3,690,822 0 ### ### 0.2
2002-Apr-08 Mon ### ### ### ### 1,975,242 0 20.5 20.5 0.0
2002-Apr-05 Fri ### ### ### ### 851,356 0 ### ### 0.0
2002-Apr-04 Thu 3.22 3.22 ### ### 1,529,146 2,461,925 ### ### 0.0
2002-Apr-03 Wed ### 3.24 ### 3.21 86.9 86.9 ###
2002-Apr-02 Tue ### ### ### ### ### ### 0.0
2002-Mar-28 Thu ### ### ### ### 1,294,646 0 ### ### 0.0
2002-Mar-27 Wed ### ### ### ### 1,120,849 0 ### ### 0.0
2002-Mar-26 Tue ### ### ### ### 2,254,245 0 27.9 27.9 0.0
2002-Mar-25 Mon ### ### ### ### ### ### 0.0
2002-Mar-22 Fri ### ### ### ### 606,788 0 68.9 68.9 0.0
2002-Mar-21 Thu ### ### ### ### 564,550 0 24.1 24.1 0.0
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue ### ### ### ### 730,129 0 79.3 79.3 0.0
2002-Mar-18 Mon ### ### ### ### ### ### 0.0
2002-Mar-15 Fri ### ### 2.978 2.978 17.7 17.7 0.2
2002-Mar-14 Thu ### ### ### ### 18.4 18.4 0.0
2002-Mar-13 Wed ### ### ### ### 1,185,140 0 ### ### 0.0
2002-Mar-12 Tue ### ### ### ### 77.0 77.0 0.0
2002-Mar-11 Mon ### 3.21 ### 3.2 1,425,942 ### ### ### 0.2
2002-Mar-08 Fri ### 3.21 ### 3.129 4,548,589 7,300,485 ### ### ###
2002-Mar-07 Thu ### ### ### 3.25 3,222,180 0 88.5 88.5 0.2
2002-Mar-06 Wed ### ### ### ### 76.9 76.9 0.0
2002-Mar-05 Tue ### ### ### ### 77.9 77.9 0.0
2002-Mar-04 Mon ### ### ### ### 1,935,955 0 ### ### 0.0
2002-Mar-01 Fri ### ### ### ### ### ### 0.0
2002-Feb-28 Thu ### ### ### ### 1,552,051 0 ### ### 0.0
2002-Feb-27 Wed ### ### ### ### 2,075,027 0 80.8 80.8 0.0
2002-Feb-26 Tue ### ### 2.88 ### 1,358,356 ### 89.2 89.2 0.0
2002-Feb-25 Mon ### ### 2.88 2.88 29.8 29.8 0.2
2002-Feb-22 Fri 2.85 ### 2.8 ### 861,089 1,205,524 86.9 86.9 0.0
2002-Feb-21 Thu ### 2.85 2.75 2.85 89.9 89.9 ###
2002-Feb-20 Wed 2.83 2.83 2.77 2.78 688,142 ### 23.2 23.2 0.2
2002-Feb-19 Tue 2.86 2.87 2.83 2.85 ### ### ###
2002-Feb-18 Mon 2.85 2.87 2.82 2.86 693,271 1,972,355 74.8 74.8 0.2
2002-Feb-15 Fri 2.82 2.88 2.81 2.88 817,029 2,324,447 ### ### 0.2
2002-Feb-14 Thu 2.86 2.89 2.84 2.86 70.7 70.7 0.2
2002-Feb-13 Wed 2.86 ### 2.85 2.87 ### ### ###
2002-Feb-12 Tue 2.88 ### 2.87 2.876 36.2 36.2 0.2
2002-Feb-11 Mon ### ### 2.86 2.88 30.9 30.9 0.2
2002-Feb-08 Fri 2.85 ### 2.85 ### 83.1 83.1 0.0
2002-Feb-07 Thu 2.88 2.89 2.83 2.87 2,020,323 5,778,123 ### ### ###
2002-Feb-06 Wed ### ### 2.88 2.89 2,269,787 ### 23.1 23.1 ###
2002-Feb-05 Tue ### ### ### ### 785,357 0 ### ### 0.0
2002-Feb-04 Mon 2.87 2.88 2.87 2.87 1,530,128 ### 69.3 69.3 ###
2002-Feb-01 Fri 2.87 2.89 2.86 2.88 1,331,858 ### 73.6 73.6 0.2
2002-Jan-31 Thu 2.884 2.884 2.86 2.87 ### ### ###
2002-Jan-30 Wed 2.86 2.89 2.85 2.88 77.1 77.1 0.2
2002-Jan-29 Tue ### ### 2.82 ### 4,956,349 6,988,452 ### ### 0.0
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 7,332,955 0 11.0 11.0 0.0
2002-Jan-24 Thu ### ### ### ### 78.7 78.7 0.0
2002-Jan-23 Wed 2.8 ### 2.8 ### ### ### 0.0
2002-Jan-22 Tue 2.78 2.88 2.78 2.85 871,724 2,466,978 87.4 87.4 ###
2002-Jan-21 Mon 2.78 2.8 2.76 2.79 150,143 ### 70.0 70.0 ###
2002-Jan-18 Fri 2.82 2.82 2.78 2.81 1,082,759 3,031,725 30.3 30.3 ###
2002-Jan-17 Thu 2.87 2.88 2.83 2.83 763,026 ### 23.0 23.0 0.2
2002-Jan-16 Wed 2.84 2.89 2.83 2.89 2,318,642 ### 83.4 83.4 ###
2002-Jan-15 Tue 2.81 2.85 2.8 2.84 ### ### 0.2
2002-Jan-14 Mon 2.8 2.82 2.8 2.82 127,350 357,853 80.9 80.9 ###
2002-Jan-11 Fri 2.8 2.83 2.76 2.82 74.7 74.7 ###
2002-Jan-10 Thu 2.72 2.81 2.72 2.8 88.2 88.2 0.2
2002-Jan-09 Wed 2.76 2.76 2.724 2.724 680,970 ### ### ### 0.2
2002-Jan-08 Tue 2.842 2.842 2.76 2.76 720,454 ### ### ### 0.2
2002-Jan-07 Mon 2.86 2.86 2.82 2.82 1,038,672 2,949,828 ### ### ###
2002-Jan-04 Fri 2.86 2.86 2.83 2.86 ### ### 0.2
2002-Jan-03 Thu ### ### 2.84 2.84 534,373 ### 14.6 14.6 0.2
2002-Jan-02 Wed 2.824 ### 2.824 ### 298,876 ### ### ### 0.0
2001-Dec-31 Mon ### ### 2.83 2.84 941,879 1,332,758 11.5 11.5 0.2
2001-Dec-28 Fri 2.86 ### 2.86 ### 81.9 81.9 0.0
2001-Dec-27 Thu 2.85 2.86 2.8 2.86 64.8 64.8 0.2
2001-Dec-24 Mon 2.842 2.86 2.82 2.85 69.7 69.7 ###
2001-Dec-21 Fri 2.79 2.86 2.79 2.85 ### ### ###
2001-Dec-20 Thu 2.77 2.81 2.77 2.81 85.4 85.4 ###
2001-Dec-19 Wed 2.89 ### 2.8 2.8 ### ### 0.2
2001-Dec-18 Tue 2.8 ### 2.8 ### ### ### 0.0
2001-Dec-17 Mon 2.77 2.85 2.756 2.756 ### ### ###
2001-Dec-14 Fri ### 2.78 ### 2.77 1,628,679 ### 91.2 91.2 0.2
2001-Dec-13 Thu ### 2.76 ### 2.75 92.5 92.5 ###
2001-Dec-12 Wed 2.76 2.77 2.659 2.659 1,607,651 ### 8.8 8.8 ###
2001-Dec-11 Tue 2.7 2.75 2.7 2.75 993,847 ### ### ### ###
2001-Dec-10 Mon 2.74 2.78 ### 2.7 ### ### 0.2
2001-Dec-07 Fri 2.71 2.76 ### 2.74 1,641,543 2,265,329 77.2 77.2 0.2
2001-Dec-06 Thu ### 2.73 ### 2.72 2,270,924 ### 85.4 85.4 0.2
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue ### ### ### 2.659 ### ### ###
2001-Dec-03 Mon ### ### 2.58 ### 78.1 78.1 0.0
2001-Nov-30 Fri 2.58 ### 2.58 ### 2,123,159 2,738,875 ### ### 0.0
2001-Nov-29 Thu 2.58 ### 2.556 2.556 1,036,251 1,324,328 26.5 26.5 0.2
2001-Nov-28 Wed 2.55 ### 2.53 ### 646,072 817,281 ### ### 0.0
2001-Nov-27 Tue 2.56 2.57 2.55 2.56 668,159 1,710,487 72.0 72.0 0.2
2001-Nov-26 Mon 2.55 ### 2.55 2.56 ### ### 0.2
2001-Nov-23 Fri ### 2.58 ### 2.55 181,584 234,243 ### ### 0.2
2001-Nov-22 Thu 2.529 2.55 2.52 2.55 ### ### 0.2
2001-Nov-21 Wed 2.57 2.57 2.52 2.52 2,101,356 5,347,951 ### ### ###
2001-Nov-20 Tue 2.55 ### 2.55 2.56 ### ### 0.2
2001-Nov-19 Mon 2.52 2.57 2.51 2.54 556,444 ### ### ### ###
2001-Nov-16 Fri 2.51 2.53 2.5 2.52 75.0 75.0 ###
2001-Nov-15 Thu 2.54 2.55 2.51 2.52 486,225 1,230,149 ### ### ###
2001-Nov-14 Wed 2.55 2.57 2.53 2.54 1,883,327 4,802,483 29.3 29.3 ###
2001-Nov-13 Tue 2.55 2.55 2.5 2.51 23.6 23.6 ###
2001-Nov-12 Mon ### ### 2.53 2.55 ### ### 0.2
2001-Nov-09 Fri ### ### ### ### 802,557 0 ### ### 0.0
2001-Nov-08 Thu 2.56 ### 2.56 ### 88.4 88.4 0.0
2001-Nov-07 Wed ### ### 2.53 2.56 ### ### 0.2
2001-Nov-06 Tue 2.48 ### 2.48 ### 842,825 ### 95.0 95.0 0.0
2001-Nov-05 Mon 2.52 2.54 2.46 2.47 ### ### ###
2001-Nov-02 Fri 2.5 2.55 2.5 2.5 1,601,940 ### 71.3 71.3 0.2
2001-Nov-01 Thu 2.51 2.53 2.49 ### ### ### 0.0
2001-Oct-31 Wed 2.54 2.55 2.5 2.53 32.6 32.6 ###
2001-Oct-30 Tue 2.51 2.59 2.51 2.56 ### ### 0.2
2001-Oct-29 Mon 2.51 ### 2.51 ### 592,747 ### ### ### 0.0
2001-Oct-26 Fri 2.48 2.54 2.48 2.5 699,779 1,756,445 ### ### 0.2
2001-Oct-25 Thu 2.49 2.5 2.49 2.49 66.8 66.8 0.2
2001-Oct-24 Wed ### ### 2.47 2.48 1,134,981 ### 15.5 15.5 0.2
2001-Oct-23 Tue 2.47 2.52 2.47 2.52 337,570 ### ### ### ###
2001-Oct-22 Mon 2.45 2.48 2.45 2.46 74.2 74.2 0.2
2001-Oct-19 Fri 2.5 2.51 2.44 2.44 13.4 13.4 0.2
2001-Oct-18 Thu 2.54 2.55 2.48 2.52 ### ### ###
2001-Oct-17 Wed 2.55 2.554 2.51 2.554 2,902,285 7,348,585 ### ### 0.2
2001-Oct-16 Tue 2.52 2.58 2.52 2.53 ### ### ###
2001-Oct-15 Mon ### 2.56 ### ### ### ### 0.0
2001-Oct-12 Fri 2.57 2.59 2.55 2.58 75.7 75.7 0.2
2001-Oct-11 Thu 2.51 2.58 2.51 2.54 77.8 77.8 ###
2001-Oct-10 Wed ### 2.52 2.48 2.5 1,212,448 3,031,120 ### ### 0.2
2001-Oct-09 Tue 2.57 ### 2.5 2.558 24.5 24.5 0.2
2001-Oct-08 Mon ### ### 2.51 ### 903,182 ### 72.3 72.3 0.0
2001-Oct-05 Fri ### 2.7 ### ### ### ### 0.0
2001-Oct-04 Thu ### ### 2.56 ### 284,054 363,589 85.8 85.8 0.0
2001-Oct-03 Wed 2.628 ### 2.55 ### 1,402,346 ### ### ### 0.0
2001-Oct-02 Tue ### ### 2.49 ### 3,468,649 ### 89.2 89.2 0.0
2001-Oct-01 Mon ### 2.53 2.46 2.5 73.1 73.1 0.2
2001-Sep-28 Fri ### 2.51 ### 2.45 85.1 85.1 0.2
2001-Sep-27 Thu ### ### ### ### ### ### 0.0
2001-Sep-26 Wed 2.22 ### 2.22 ### 91.8 91.8 0.0
2001-Sep-25 Tue 2.27 2.29 2.22 2.24 824,874 ### ### ### ###
2001-Sep-24 Mon ### 2.25 ### 2.25 5,319,884 ### ### ### ###
2001-Sep-21 Fri ### ### 2.25 2.27 ### ### 0.2
2001-Sep-20 Thu ### 2.44 ### ### 946,052 1,154,183 ### ### 0.0
2001-Sep-19 Wed 2.5 2.5 ### 2.427 ### ### ###
2001-Sep-18 Tue 2.528 ### 2.45 ### ### ### 0.0
2001-Sep-17 Mon ### ### 2.56 ### 1,804,653 2,309,955 88.5 88.5 0.0
2001-Sep-14 Fri ### ### ### ### 955,122 0 92.0 92.0 0.0
2001-Sep-13 Thu ### ### ### ### 771,323 0 83.0 83.0 0.0
2001-Sep-12 Wed ### ### 2.55 ### 70.9 70.9 0.0
2001-Sep-11 Tue ### 2.77 2.73 2.74 ### ### 0.2
2001-Sep-10 Mon ### 2.75 ### 2.72 ### ### 0.2
2001-Sep-07 Fri 2.73 2.74 2.7 2.73 1,526,089 ### 70.7 70.7 ###
2001-Sep-06 Thu 2.8 2.83 2.76 2.77 1,620,354 4,528,889 ### ### 0.2
2001-Sep-05 Wed 2.841 2.86 2.8 2.82 1,024,042 ### ### ### ###
2001-Sep-04 Tue 2.8 ### 2.8 2.88 89.8 89.8 0.2
2001-Sep-03 Mon 2.75 2.89 2.75 2.87 ### ### ###
2001-Aug-31 Fri 2.88 2.88 ### ### 925,481 ### 14.7 14.7 0.0
2001-Aug-30 Thu ### ### ### ### 1,787,341 0 73.4 73.4 0.0
2001-Aug-29 Wed ### ### 2.88 ### 651,758 ### ### ### 0.0
2001-Aug-28 Tue ### ### ### ### 75.1 75.1 0.0
2001-Aug-27 Mon ### ### 2.88 ### ### ### 0.0
2001-Aug-24 Fri ### ### ### ### 840,651 0 74.2 74.2 0.0
2001-Aug-23 Thu 2.842 ### 2.84 ### 1,818,280 2,581,957 86.2 86.2 0.0
2001-Aug-22 Wed 2.82 2.84 2.76 2.829 434,352 1,216,185 75.5 75.5 0.2
2001-Aug-21 Tue ### 2.85 2.73 2.85 ### ### ###
2001-Aug-20 Mon 2.85 2.85 2.82 2.83 529,250 1,500,423 36.4 36.4 0.2
2001-Aug-17 Fri ### ### 2.87 2.87 21.6 21.6 ###
2001-Aug-16 Thu ### ### 2.88 ### 1,741,583 2,507,879 38.2 38.2 0.0
2001-Aug-15 Wed ### ### 2.88 ### ### ### 0.0
2001-Aug-14 Tue 2.87 ### 2.87 ### ### ### 0.0
2001-Aug-13 Mon ### ### 2.89 2.89 28.9 28.9 ###
2001-Aug-10 Fri 2.89 ### 2.87 ### 1,580,320 2,267,759 ### ### 0.0
2001-Aug-09 Thu 2.81 ### 2.78 2.89 2,500,355 ### ### ### ###
2001-Aug-08 Wed 2.79 2.842 2.78 2.842 1,435,043 ### ### ### ###
2001-Aug-07 Tue 2.75 2.79 2.74 2.79 ### ### ###
2001-Aug-06 Mon 2.8 2.81 2.76 2.77 791,679 2,204,826 ### ### 0.2
2001-Aug-03 Fri 2.76 2.82 2.75 2.8 4,916,446 ### ### ### 0.2
2001-Aug-02 Thu 2.75 2.8 2.73 2.77 ### ### 0.2
2001-Aug-01 Wed ### 2.77 ### 2.75 4,640,087 6,426,520 ### ### ###
2001-Jul-31 Tue 2.7 2.74 ### ### 1,171,728 ### 32.0 32.0 0.0
2001-Jul-30 Mon 2.75 2.75 ### 2.7 21.5 21.5 0.2
2001-Jul-27 Fri 2.77 2.78 2.72 2.75 25.4 25.4 ###
2001-Jul-26 Thu 2.83 2.85 2.76 2.78 2,552,282 7,159,151 ### ### 0.2
2001-Jul-25 Wed 2.857 2.86 2.82 2.85 849,326 2,412,085 41.6 41.6 ###
2001-Jul-24 Tue 2.856 2.86 2.81 2.85 ### ### ###
2001-Jul-23 Mon ### ### 2.82 2.87 31.1 31.1 ###
2001-Jul-20 Fri 2.89 2.89 2.83 2.86 ### ### 0.2
2001-Jul-19 Thu 2.87 ### 2.87 2.89 1,601,544 ### ### ### ###
2001-Jul-18 Wed 2.88 ### 2.88 2.89 704,058 1,013,843 78.1 78.1 ###
2001-Jul-17 Tue 2.88 ### 2.88 ### 855,320 ### 78.6 78.6 0.0
2001-Jul-16 Mon ### ### ### ### ### ### 0.0
2001-Jul-13 Fri ### ### 2.89 ### ### ### 0.0
2001-Jul-12 Thu ### ### ### ### 68.6 68.6 0.0
2001-Jul-11 Wed ### ### ### ### 774,843 0 75.4 75.4 0.0
2001-Jul-10 Tue 2.86 ### 2.86 ### 956,271 ### 86.7 86.7 0.0
2001-Jul-09 Mon 2.859 ### 2.859 2.88 77.3 77.3 0.2
2001-Jul-06 Fri ### ### 2.89 ### ### ### 0.0
2001-Jul-05 Thu 2.982 3 ### ### 29.9 29.9 0.0
2001-Jul-04 Wed ### ### 3 ### 2,874,141 ### 32.3 32.3 0.0
2001-Jul-03 Tue ### ### ### ### 1,176,278 0 ### ### 0.0
2001-Jul-02 Mon ### ### ### ### 29.4 29.4 0.0
2001-Jun-29 Fri 3.026 ### ### ### ### ### 0.0
2001-Jun-28 Thu ### ### 3 ### 71.4 71.4 0.0
2001-Jun-27 Wed ### ### ### ### 76.3 76.3 0.0
2001-Jun-26 Tue ### ### ### ### 77.8 77.8 0.0
2001-Jun-25 Mon ### ### ### ### ### ### 0.0
2001-Jun-22 Fri 2.851 ### 2.84 ### 1,266,227 1,798,042 ### ### 0.0
2001-Jun-21 Thu 2.83 2.86 2.82 2.85 ### ### ###
2001-Jun-20 Wed 2.84 2.86 2.83 2.85 551,640 ### 71.3 71.3 ###
2001-Jun-19 Tue 2.84 2.86 2.84 2.84 ### ### 0.2
2001-Jun-18 Mon 2.8 2.85 2.8 2.84 577,274 ### ### ### 0.2
2001-Jun-15 Fri 2.83 2.87 2.83 2.84 892,781 2,544,425 70.0 70.0 0.2
2001-Jun-14 Thu ### 2.86 2.81 2.83 1,438,577 ### ### ### 0.2
2001-Jun-13 Wed 2.85 2.86 2.84 2.85 1,087,359 3,098,973 ### ### ###
2001-Jun-12 Tue 2.83 2.85 2.82 2.85 1,354,274 ### 78.8 78.8 ###
2001-Jun-11 Mon 2.83 2.83 2.83 2.83 0 0.2
2001-Jun-08 Fri 2.86 2.86 2.82 2.83 24.5 24.5 0.2
2001-Jun-07 Thu 2.83 2.87 2.81 2.87 ### ### ###
2001-Jun-06 Wed 2.87 2.87 2.8 2.83 ### ### 0.2
2001-Jun-05 Tue 2.85 2.89 2.84 2.89 86.3 86.3 ###
2001-Jun-04 Mon 2.8 2.85 2.8 2.84 ### ### 0.2
2001-Jun-01 Fri 2.83 2.83 2.8 2.81 2,187,346 6,157,378 ### ### ###
2001-May-31 Thu 2.8 2.85 2.8 2.83 81.6 81.6 0.2
2001-May-30 Wed ### 2.83 2.8 2.82 1,137,051 ### ### ### ###
2001-May-29 Tue 2.849 2.86 2.83 2.84 655,571 ### 35.6 35.6 0.2
2001-May-28 Mon 2.84 2.87 2.83 2.86 783,672 ### 78.6 78.6 0.2
2001-May-25 Fri 2.85 2.86 2.85 2.86 174,350 ### 70.4 70.4 0.2
2001-May-24 Thu 2.8 2.88 2.8 2.87 ### ### ###
2001-May-23 Wed 2.78 2.85 2.78 2.85 88.6 88.6 ###
2001-May-22 Tue 2.8 2.83 2.8 2.8 ### ### 0.2
2001-May-21 Mon 2.849 2.849 2.8 2.81 25.3 25.3 ###
2001-May-18 Fri 2.78 2.85 2.78 2.85 84.5 84.5 ###
2001-May-17 Thu 2.78 2.82 2.75 2.77 1,103,681 3,073,751 33.6 33.6 0.2
2001-May-16 Wed 2.76 2.81 2.76 2.79 1,505,181 4,191,929 ### ### ###
2001-May-15 Tue 2.75 2.8 2.73 2.78 1,408,879 3,895,550 ### ### 0.2
2001-May-14 Mon 2.77 2.77 2.71 2.74 848,349 2,324,476 ### ### 0.2
2001-May-11 Fri 2.82 2.82 2.75 2.78 1,532,082 4,266,848 ### ### 0.2
2001-May-10 Thu 2.82 2.87 2.8 2.85 76.9 76.9 ###
2001-May-09 Wed 2.85 ### 2.83 2.84 ### ### 0.2
2001-May-08 Tue 2.86 2.87 2.84 2.87 854,259 ### ### ### ###
2001-May-07 Mon 2.82 2.87 2.82 2.86 657,725 1,871,227 83.3 83.3 0.2
2001-May-04 Fri 2.76 2.82 2.76 2.82 581,980 1,623,724 ### ### ###
2001-May-03 Thu 2.8 2.8 2.75 2.79 32.2 32.2 ###
2001-May-02 Wed 2.76 2.82 2.76 2.81 82.4 82.4 ###
2001-May-01 Tue 2.77 2.77 2.7 2.72 880,023 ### ### ### 0.2
2001-Apr-30 Mon 2.73 2.78 2.7 2.78 84.2 84.2 0.2
2001-Apr-27 Fri ### 2.7 ### 2.7 1,885,321 2,545,183 ### ### 0.2
2001-Apr-26 Thu ### 2.7 ### ### 30.2 30.2 0.0
2001-Apr-25 Wed 2.656 2.656 2.656 2.656 0 ###
2001-Apr-24 Tue ### 2.7 ### 2.656 945,078 1,275,855 77.8 77.8 ###
2001-Apr-23 Mon ### ### ### ### ### ### 0.0
2001-Apr-20 Fri 2.7 2.7 ### ### 26.0 26.0 0.0
2001-Apr-19 Thu ### 2.83 2.72 2.73 17.2 17.2 ###
2001-Apr-18 Wed 2.75 2.77 2.74 2.75 66.6 66.6 ###
2001-Apr-17 Tue 2.76 2.76 2.74 2.75 895,084 2,461,481 36.1 36.1 ###
2001-Apr-16 Mon 2.77 2.77 2.77 2.77 0 0.2
2001-Apr-13 Fri 2.77 2.77 2.77 2.77 0 0.2
2001-Apr-12 Thu 2.78 2.79 2.75 2.77 2,347,450 ### ### ### 0.2
2001-Apr-11 Wed 2.829 2.83 2.76 2.79 ### ### ###
2001-Apr-10 Tue 2.82 2.84 2.76 2.8 ### ### 0.2
2001-Apr-09 Mon 2.86 2.87 2.82 2.82 25.8 25.8 ###
2001-Apr-06 Fri ### ### 2.86 2.88 3,598,928 ### ### ### 0.2
2001-Apr-05 Thu ### ### 2.85 2.86 19.1 19.1 0.2
2001-Apr-04 Wed 2.788 2.89 2.788 2.89 91.1 91.1 ###
2001-Apr-03 Tue 2.81 2.86 2.81 2.84 ### ### 0.2
2001-Apr-02 Mon 2.83 2.85 2.76 2.84 2,487,471 6,977,356 ### ### 0.2
2001-Mar-30 Fri 2.8 2.86 2.75 ### 6,367,043 17,859,555 36.4 36.4 0.0
2001-Mar-29 Thu 2.8 2.85 2.76 2.84 2,130,622 ### ### ### 0.2
2001-Mar-28 Wed ### ### 2.83 2.83 2,077,040 ### ### ### 0.2
2001-Mar-27 Tue ### ### 2.88 ### 2,464,846 3,549,378 ### ### 0.0
2001-Mar-26 Mon 2.82 ### 2.82 ### 3,427,458 ### ### ### 0.0
2001-Mar-23 Fri 2.84 2.84 2.81 2.82 1,363,487 3,851,850 ### ### ###
2001-Mar-22 Thu 2.8 2.86 2.8 2.85 3,663,729 10,368,353 86.1 86.1 ###
2001-Mar-21 Wed 2.78 2.82 2.73 2.82 ### ### ###
2001-Mar-20 Tue 2.8 2.85 2.8 2.82 1,780,789 5,030,728 ### ### ###
2001-Mar-19 Mon 2.76 2.82 2.75 2.78 ### ### 0.2
2001-Mar-16 Fri 2.75 2.83 2.75 2.78 73.8 73.8 0.2
2001-Mar-15 Thu 2.73 2.8 2.72 2.8 1,523,446 ### ### ### 0.2
2001-Mar-14 Wed ### ### 2.8 2.8 10.0 10.0 0.2
2001-Mar-13 Tue ### ### 2.86 ### 3,919,878 5,605,425 84.0 84.0 0.0
2001-Mar-12 Mon ### ### ### ### 865,247 0 31.1 31.1 0.0
2001-Mar-09 Fri ### 3 ### ### ### ### 0.0
2001-Mar-08 Thu ### ### ### 2.975 ### ### 0.2
2001-Mar-07 Wed ### ### ### ### 4,863,888 0 ### ### 0.0
2001-Mar-06 Tue 2.76 2.89 2.76 2.89 94.3 94.3 ###
2001-Mar-05 Mon 2.75 2.79 2.74 2.76 2,434,276 6,730,773 ### ### 0.2
2001-Mar-02 Fri 2.72 2.76 2.71 2.75 1,103,823 3,018,955 ### ### ###
2001-Mar-01 Thu 2.7 2.75 2.7 2.72 74.5 74.5 0.2
2001-Feb-28 Wed ### ### ### ### ### ### 0.0
2001-Feb-27 Tue 2.7 2.73 ### ### 1,026,176 ### 31.8 31.8 0.0
2001-Feb-26 Mon ### ### ### ### 88.2 88.2 0.0
2001-Feb-23 Fri 2.53 ### 2.51 ### 85.8 85.8 0.0
2001-Feb-22 Thu 2.51 2.56 2.5 2.53 75.9 75.9 ###
2001-Feb-21 Wed 2.58 2.58 2.52 2.54 3,672,588 ### 25.3 25.3 ###
2001-Feb-20 Tue ### ### 2.56 ### 1,483,386 ### ### ### 0.0
2001-Feb-19 Mon ### ### 2.55 ### ### ### 0.0
2001-Feb-16 Fri ### ### ### ### 1,077,370 0 34.4 34.4 0.0
2001-Feb-15 Thu ### 2.7 ### ### 1,479,040 ### 30.5 30.5 0.0
2001-Feb-14 Wed ### 2.72 ### 2.71 88.1 88.1 ###
2001-Feb-13 Tue ### ### ### ### 1,074,843 0 ### ### 0.0
2001-Feb-12 Mon 2.642 ### ### ### ### ### 0.0
2001-Feb-09 Fri ### ### ### ### 886,240 0 35.9 35.9 0.0
2001-Feb-08 Thu ### ### ### ### ### ### 0.0
2001-Feb-07 Wed ### ### ### ### 2,468,945 0 ### ### 0.0
2001-Feb-06 Tue 2.7 2.7 ### ### 25.3 25.3 0.0
2001-Feb-05 Mon ### ### ### ### 669,343 0 ### ### 0.0
2001-Feb-02 Fri 2.79 2.8 2.75 2.79 329,056 ### 75.1 75.1 ###
2001-Feb-01 Thu 2.76 ### 2.74 ### ### ### 0.0
2001-Jan-31 Wed 2.81 2.82 2.72 2.78 ### ### 0.2
2001-Jan-30 Tue 2.86 2.87 2.83 ### ### ### 0.0
2001-Jan-29 Mon 2.79 2.87 2.79 2.86 ### ### 0.2
2001-Jan-25 Thu 2.77 2.83 2.77 2.81 1,135,074 ### ### ### ###
2001-Jan-24 Wed 2.84 2.84 2.77 2.78 ### ### 0.2
2001-Jan-23 Tue 2.85 2.88 2.83 2.85 ### ### ###
2001-Jan-22 Mon 2.87 2.87 2.83 2.86 1,190,755 3,393,651 ### ### 0.2
2001-Jan-19 Fri ### ### 2.86 2.89 1,514,047 2,165,087 ### ### ###
2001-Jan-18 Thu ### ### 2.85 2.926 68.1 68.1 ###
2001-Jan-17 Wed 2.84 ### 2.84 ### ### ### 0.0
2001-Jan-16 Tue 2.87 2.87 2.83 2.83 617,843 1,760,852 ### ### 0.2
2001-Jan-15 Mon ### ### 2.85 2.87 470,358 ### ### ### ###
2001-Jan-12 Fri ### ### ### ### ### ### 0.0
2001-Jan-11 Thu ### ### ### ### 25.3 25.3 0.0
2001-Jan-10 Wed 2.89 ### 2.89 ### ### ### 0.0
2001-Jan-09 Tue ### ### 2.88 ### 2,448,925 3,526,452 74.4 74.4 0.0
2001-Jan-08 Mon 3 3 ### ### 18.8 18.8 0.0
2001-Jan-05 Fri ### ### ### ### 3,222,350 0 ### ### 0.0
2001-Jan-04 Thu 3.027 ### ### 3.024 ### ### ###
2001-Jan-03 Wed ### ### ### ### 77.2 77.2 0.0
2001-Jan-02 Tue 3 ### 3 ### 349,354 ### ### ### 0.0
2001-Jan-01 Mon ### ### ### ### 1,793,686 0 ### ### 0.0
2000-Dec-29 Fri ### ### ### ### 1,793,686 0 ### ### 0.0
2000-Dec-28 Thu ### ### ### ### 545,686 0 73.0 73.0 0.0
2000-Dec-27 Wed ### ### ### 3 372,253 0 ### ### 0.2
2000-Dec-26 Tue ### ### ### 3 ### ### 0.2
2000-Dec-25 Mon ### ### ### 3 ### ### 0.2
2000-Dec-22 Fri ### ### ### 3 ### ### 0.2
2000-Dec-21 Thu ### ### ### ### 86.0 86.0 0.0
2000-Dec-20 Wed ### 3 ### 3 ### ### 0.2
2000-Dec-19 Tue 2.874 ### 2.87 ### 91.3 91.3 0.0
2000-Dec-18 Mon 2.86 ### 2.86 ### 83.8 83.8 0.0
2000-Dec-15 Fri ### ### 2.86 ### ### ### 0.0
2000-Dec-14 Thu ### ### ### ### 71.1 71.1 0.0
2000-Dec-13 Wed 2.84 ### 2.84 ### 1,694,947 2,406,824 86.0 86.0 0.0
2000-Dec-12 Tue 2.87 ### 2.83 2.83 1,911,658 ### 24.9 24.9 0.2
2000-Dec-11 Mon 2.84 ### 2.84 2.88 659,321 ### 81.4 81.4 0.2
2000-Dec-08 Fri 2.82 2.87 2.81 2.84 621,428 1,764,855 ### ### 0.2
2000-Dec-07 Thu 2.78 2.85 2.78 2.83 ### ### 0.2
2000-Dec-06 Wed 2.883 2.883 2.8 2.8 20.0 20.0 0.2
2000-Dec-05 Tue 2.85 2.88 2.84 2.87 1,545,222 ### ### ### ###
2000-Dec-04 Mon ### ### 2.85 2.87 589,642 ### 29.1 29.1 ###
2000-Dec-01 Fri 2.86 ### 2.83 ### 863,088 ### ### ### 0.0
2000-Nov-30 Thu 2.86 ### 2.83 2.86 1,993,852 ### ### ### 0.2
2000-Nov-29 Wed ### ### 2.85 2.85 21.5 21.5 ###
2000-Nov-28 Tue 2.83 ### 2.81 ### 96.2 96.2 0.0
2000-Nov-27 Mon 2.84 2.84 2.78 2.8 ### ### 0.2
2000-Nov-24 Fri 2.89 2.89 2.81 2.83 ### ### 0.2
2000-Nov-23 Thu 2.88 ### 2.88 2.89 76.4 76.4 ###
2000-Nov-22 Wed ### ### 2.87 ### 947,723 1,359,982 ### ### 0.0
2000-Nov-21 Tue ### ### ### ### 21.9 21.9 0.0
2000-Nov-20 Mon ### ### ### ### 75.4 75.4 0.0
2000-Nov-17 Fri ### ### ### ### 68.1 68.1 0.0
2000-Nov-16 Thu ### ### ### ### 1,943,841 0 22.7 22.7 0.0
2000-Nov-15 Wed ### ### ### ### 3,202,449 0 ### ### 0.0
2000-Nov-13 Mon 3 ### 3 ### ### ### 0.0
2000-Nov-10 Fri ### ### 3 ### 1,123,422 ### 73.7 73.7 0.0
2000-Nov-09 Thu ### ### ### ### ### ### 0.0
2000-Nov-08 Wed ### ### ### ### 864,782 0 82.9 82.9 0.0
2000-Nov-07 Tue 2.85 ### 2.85 ### 667,587 ### ### ### 0.0
2000-Nov-06 Mon ### ### 2.86 2.87 25.9 25.9 ###
2000-Nov-03 Fri 2.85 ### 2.85 ### ### ### 0.0
2000-Nov-02 Thu 2.828 2.88 2.82 2.86 445,523 1,269,740 74.1 74.1 0.2
2000-Nov-01 Wed 2.87 2.88 2.81 2.81 496,885 ### 19.3 19.3 ###
2000-Oct-31 Tue ### ### 2.85 2.87 537,253 765,585 27.7 27.7 ###
2000-Oct-30 Mon ### ### ### ### 657,585 0 ### ### 0.0
2000-Oct-27 Fri 2.86 ### 2.86 2.943 ### ### ###
2000-Oct-26 Thu 2.8 2.89 2.8 2.88 88.6 88.6 0.2
2000-Oct-25 Wed 2.755 2.83 2.755 2.82 658,885 ### 84.1 84.1 ###
2000-Oct-24 Tue 2.84 2.86 2.8 2.8 24.6 24.6 0.2
2000-Oct-23 Mon 2.74 ### 2.74 2.84 91.9 91.9 0.2
2000-Oct-20 Fri 2.72 2.77 2.7 2.76 766,088 2,095,250 76.0 76.0 0.2
2000-Oct-19 Thu ### 2.71 ### 2.71 332,820 450,971 87.2 87.2 ###
2000-Oct-18 Wed ### ### ### ### 505,323 0 ### ### 0.0
2000-Oct-17 Tue ### 2.73 ### 2.7 414,378 565,625 78.7 78.7 0.2
2000-Oct-16 Mon 2.585 ### 2.58 ### 962,643 ### ### ### 0.0
2000-Oct-13 Fri 2.59 ### 2.58 ### ### ### 0.0
2000-Oct-12 Thu ### ### ### ### 24.9 24.9 0.0
2000-Oct-11 Wed ### 2.7 ### 2.7 ### ### 0.2
2000-Oct-10 Tue ### ### 2.59 ### ### ### 0.0
2000-Oct-09 Mon 2.72 2.74 ### 2.7 31.5 31.5 0.2
2000-Oct-06 Fri 2.72 2.76 2.72 2.76 73.8 73.8 0.2
2000-Oct-05 Thu 2.7 2.75 2.7 2.73 76.3 76.3 ###
2000-Oct-04 Wed 2.7 2.72 ### ### 749,984 1,019,978 ### ### 0.0
2000-Oct-03 Tue ### 2.74 ### 2.73 1,449,426 ### 93.5 93.5 ###
2000-Oct-02 Mon ### 2.73 ### ### ### ### 0.0
2000-Sep-29 Fri ### ### ### ### ### ### 0.0
2000-Sep-28 Thu 2.58 ### 2.55 ### 70.2 70.2 0.0
2000-Sep-27 Wed 2.59 ### 2.53 2.58 628,822 795,459 ### ### 0.2
2000-Sep-26 Tue 2.57 ### 2.57 2.59 72.8 72.8 0.2
2000-Sep-25 Mon ### ### 2.59 ### 67.2 67.2 0.0
2000-Sep-22 Fri 2.59 ### 2.59 ### 643,445 ### 86.3 86.3 0.0
2000-Sep-21 Thu ### ### ### ### 412,075 0 81.2 81.2 0.0
2000-Sep-20 Wed ### ### ### ### 1,087,083 0 75.3 75.3 0.0
2000-Sep-19 Tue ### ### 2.56 ### 47.5 47.5 0.0
2000-Sep-18 Mon ### ### ### ### 38.2 38.2 0.0
2000-Sep-15 Fri 2.77 2.78 ### ### ### ### 0.0
2000-Sep-14 Thu 2.74 2.79 2.74 2.76 1,129,529 3,123,147 ### ### 0.2
2000-Sep-13 Wed ### 2.77 2.71 2.748 ### ### ###
2000-Sep-12 Tue 2.7 2.73 2.7 2.73 494,920 ### ### ### ###
2000-Sep-11 Mon ### 2.71 ### 2.71 944,523 1,279,828 ### ### ###
2000-Sep-08 Fri 2.7 2.73 2.7 2.7 1,828,277 4,963,772 69.5 69.5 0.2
2000-Sep-07 Thu 2.72 2.73 2.7 2.72 75.6 75.6 0.2
2000-Sep-06 Wed ### 2.72 ### 2.72 636,946 866,246 83.6 83.6 0.2
2000-Sep-05 Tue 2.72 2.74 2.7 2.72 73.3 73.3 0.2
2000-Sep-04 Mon 2.75 2.77 2.72 2.74 ### ### 0.2
2000-Sep-01 Fri ### 2.78 ### 2.78 672,058 ### 92.8 92.8 0.2
2000-Aug-31 Thu ### ### ### ### 2,696,144 0 83.6 83.6 0.0
2000-Aug-30 Wed ### 2.71 ### ### 81.9 81.9 0.0
2000-Aug-29 Tue 2.71 2.71 ### ### 33.9 33.9 0.0
2000-Aug-28 Mon ### 2.72 ### 2.72 1,078,470 ### 80.7 80.7 0.2
2000-Aug-25 Fri 2.7 2.7 ### ### 1,010,573 1,364,273 38.0 38.0 0.0
2000-Aug-24 Thu ### 2.74 ### ### 1,043,680 1,429,841 83.8 83.8 0.0
2000-Aug-23 Wed ### 2.75 ### ### ### ### 0.0
2000-Aug-22 Tue ### 2.78 ### 2.74 1,045,856 ### 92.2 92.2 0.2
2000-Aug-21 Mon ### ### ### ### ### ### 0.0
2000-Aug-18 Fri 2.56 ### 2.55 ### 840,957 1,072,220 88.6 88.6 0.0
2000-Aug-17 Thu ### 2.75 2.53 2.56 5.6 5.6 0.2
2000-Aug-16 Wed 2.71 2.76 ### 2.7 1,290,451 1,780,822 32.9 32.9 0.2
2000-Aug-15 Tue 2.7 2.72 2.7 2.72 1,050,184 ### 78.2 78.2 0.2
2000-Aug-14 Mon ### 2.71 ### 2.7 ### ### 0.2
2000-Aug-11 Fri ### ### ### 2.644 1,204,348 0 ### ### 0.2
2000-Aug-10 Thu ### 2.71 ### ### ### ### 0.0
2000-Aug-09 Wed 2.58 2.71 2.56 ### 2,531,140 6,669,553 92.7 92.7 0.0
2000-Aug-08 Tue 2.53 2.59 2.52 2.59 87.2 87.2 0.2
2000-Aug-07 Mon 2.54 2.54 2.51 2.53 361,643 913,148 ### ### ###
2000-Aug-04 Fri 2.54 2.56 2.52 2.55 567,822 ### 73.7 73.7 0.2
2000-Aug-03 Thu 2.5 2.55 2.5 2.55 ### ### 0.2
2000-Aug-02 Wed ### 2.56 2.48 2.5 1,279,181 ### 35.2 35.2 0.2
2000-Aug-01 Tue 2.5 2.54 2.47 2.52 1,010,078 2,530,245 72.5 72.5 ###
2000-Jul-31 Mon 2.46 2.51 2.46 2.48 735,056 ### 73.1 73.1 0.2
2000-Jul-28 Fri 2.46 2.48 2.45 2.48 1,013,074 2,497,227 79.0 79.0 0.2
2000-Jul-27 Thu 2.51 2.51 2.45 2.48 ### ### 0.2
2000-Jul-26 Wed 2.5 2.56 2.49 2.51 72.3 72.3 ###
2000-Jul-25 Tue 2.47 2.49 2.45 2.46 869,383 2,147,376 35.0 35.0 0.2
2000-Jul-24 Mon 2.45 2.46 2.42 2.46 ### ### 0.2
2000-Jul-21 Fri ### 2.47 2.43 2.46 420,346 1,029,847 ### ### 0.2
2000-Jul-20 Thu 2.44 2.47 2.44 2.46 722,579 ### ### ### 0.2
2000-Jul-19 Wed 2.41 2.47 2.41 ### 74.1 74.1 0.0
2000-Jul-18 Tue 2.453 2.49 2.43 2.474 ### ### ###
2000-Jul-17 Mon 2.48 2.49 2.44 2.46 33.5 33.5 0.2
2000-Jul-14 Fri 2.41 2.48 2.4 2.47 1,619,854 3,952,443 ### ### ###
2000-Jul-13 Thu 2.4 2.41 ### 2.41 1,608,685 ### 71.3 71.3 0.2
2000-Jul-12 Wed 2.4 2.43 ### 2.4 ### ### ###
2000-Jul-11 Tue 2.45 2.48 ### 2.42 3,853,255 ### ### ### 0.2
2000-Jul-10 Mon ### 2.54 2.46 2.46 ### ### 0.2
2000-Jul-07 Fri 2.47 2.51 2.47 2.49 1,464,544 ### 71.1 71.1 0.2
2000-Jul-06 Thu 2.452 2.53 2.43 2.46 1,426,688 3,538,186 ### ### 0.2
2000-Jul-05 Wed 2.42 2.49 2.41 2.46 ### ### 0.2
2000-Jul-04 Tue 2.5 2.55 2.4 2.42 13.5 13.5 0.2
2000-Jul-03 Mon 2.5 2.57 2.46 2.5 922,677 ### ### ### 0.2
2000-Jun-30 Fri ### ### ### ### 91.6 91.6 0.0
2000-Jun-29 Thu ### 2.42 ### 2.42 2,746,674 3,323,475 ### ### 0.2
2000-Jun-28 Wed ### 2.4 ### ### 18.6 18.6 0.0
2000-Jun-27 Tue ### 2.42 ### 2.378 31.6 31.6 ###
2000-Jun-26 Mon 2.42 2.43 ### 2.4 34.5 34.5 ###
2000-Jun-23 Fri 2.51 2.52 2.44 2.44 ### ### 0.2
2000-Jun-22 Thu ### 2.55 2.5 2.54 1,077,370 2,720,359 ### ### ###
2000-Jun-21 Wed 2.55 2.55 2.5 2.55 1,460,221 3,687,058 71.1 71.1 0.2
2000-Jun-20 Tue 2.55 2.57 2.51 2.55 1,083,542 ### ### ### 0.2
2000-Jun-19 Mon 2.52 2.55 2.5 2.55 540,543 1,364,871 ### ### 0.2
2000-Jun-16 Fri 2.559 2.59 2.55 2.58 71.7 71.7 0.2
2000-Jun-15 Thu 2.58 ### 2.57 2.58 ### ### 0.2
2000-Jun-14 Wed 2.57 ### 2.55 ### 1,141,952 1,455,988 ### ### 0.0
2000-Jun-13 Tue 2.526 2.59 2.52 2.58 440,487 1,125,444 ### ### 0.2
2000-Jun-12 Mon 2.56 2.56 2.56 2.56 0 0.2
2000-Jun-08 Thu 2.52 2.54 2.5 2.53 312,579 ### ### ### ###
2000-Jun-07 Wed 2.552 2.57 2.49 2.52 31.2 31.2 ###
2000-Jun-06 Tue ### ### 2.55 2.55 ### ### 0.2
2000-Jun-05 Mon ### 2.673 ### 2.673 82.1 82.1 ###
2000-Jun-02 Fri ### ### ### ### ### ### 0.0
2000-Jun-01 Thu ### 2.73 2.5 ### 2,495,276 6,525,146 86.3 86.3 0.0
2000-May-31 Wed 2.475 ### 2.43 ### 92.8 92.8 0.0
2000-May-30 Tue 2.56 2.59 2.48 2.51 ### ### ###
2000-May-29 Mon 2.581 ### 2.55 2.58 576,382 734,887 ### ### 0.2
2000-May-26 Fri 2.55 ### 2.53 2.57 385,942 ### 72.3 72.3 ###
2000-May-25 Thu 2.53 2.56 2.5 2.55 80.9 80.9 0.2
2000-May-24 Wed 2.47 2.55 2.47 2.53 306,426 769,129 86.8 86.8 ###
2000-May-23 Tue 2.459 2.53 2.459 2.53 ### ### ###
2000-May-22 Mon 2.5 2.5 2.44 2.45 513,845 ### 30.1 30.1 0.2
2000-May-19 Fri 2.55 2.56 2.5 2.51 597,225 1,510,979 24.9 24.9 ###
2000-May-18 Thu 2.55 ### 2.54 ### 809,077 1,027,527 ### ### 0.0
2000-May-17 Wed 2.55 ### 2.54 ### 1,086,521 1,379,881 ### ### 0.0
2000-May-16 Tue 2.52 2.55 2.51 2.54 827,770 2,094,258 ### ### ###
2000-May-15 Mon 2.53 2.53 2.45 2.51 ### ### ###
2000-May-12 Fri 2.41 2.52 2.41 2.52 ### ### ###
2000-May-11 Thu ### 2.43 ### 2.43 ### ### ###
2000-May-10 Wed 2.384 2.41 ### 2.4 84.7 84.7 ###
2000-May-09 Tue 2.47 2.48 ### ### 757,153 ### ### ### 0.0
2000-May-08 Mon 2.41 2.51 2.41 ### 320,340 ### 86.1 86.1 0.0
2000-May-05 Fri ### 2.5 ### 2.49 84.3 84.3 0.2
2000-May-04 Thu 2.45 2.53 2.4 2.42 947,954 ### 31.2 31.2 0.2
2000-May-03 Wed 2.446 2.55 2.446 2.51 1,567,751 3,916,241 ### ### ###
2000-May-02 Tue 2.42 2.49 2.42 2.49 501,243 1,230,551 87.6 87.6 0.2
2000-May-01 Mon 2.49 2.49 ### 2.478 50.6 50.6 0.2
2000-Apr-28 Fri 2.41 2.55 2.4 2.5 1,878,920 4,650,326 84.2 84.2 0.2
2000-Apr-27 Thu ### 2.43 ### 2.41 1,596,926 ### 89.8 89.8 0.2
2000-Apr-26 Wed ### 2.4 ### ### 639,181 ### ### ### 0.0
2000-Apr-25 Tue 2.4 2.4 2.4 2.4 0 ###
2000-Apr-24 Mon 2.4 2.4 2.4 2.4 0 ###
2000-Apr-21 Fri 2.4 2.4 2.4 2.4 0 ###
2000-Apr-20 Thu ### 2.4 ### 2.4 459,842 ### 72.8 72.8 ###
2000-Apr-19 Wed ### 2.43 ### 2.4 2,021,222 2,455,784 47.1 47.1 ###
2000-Apr-18 Tue ### 2.45 ### ### 1,049,482 ### 79.9 79.9 0.0
2000-Apr-17 Mon ### 2.45 ### 2.41 661,046 809,781 89.1 89.1 0.2
2000-Apr-14 Fri 2.329 2.5 2.329 2.46 352,883 ### 86.3 86.3 0.2
2000-Apr-13 Thu ### 2.45 ### ### 89.1 89.1 0.0
2000-Apr-12 Wed ### 2.44 ### ### 379,242 462,675 80.9 80.9 0.0
2000-Apr-11 Tue ### 2.4 ### ### 77.2 77.2 0.0
2000-Apr-07 Fri 2.45 2.45 ### 2.4 ### ### ###
2000-Apr-06 Thu 2.59 2.59 2.43 2.46 530,156 ### ### ### 0.2
2000-Apr-05 Wed 2.48 ### 2.48 2.58 94.8 94.8 0.2
2000-Apr-04 Tue 2.43 2.5 2.43 2.5 89.8 89.8 0.2
2000-Apr-03 Mon 2.41 2.46 2.41 2.43 ### ### ###
2000-Mar-31 Fri ### ### ### ### ### ### 0.0
2000-Mar-30 Thu ### 2.43 ### 2.42 766,250 ### ### ### 0.2
2000-Mar-29 Wed ### 2.43 ### 2.389 ### ### ###
2000-Mar-28 Tue ### 2.45 ### ### ### ### 0.0
2000-Mar-24 Fri 2.44 2.45 2.4 2.4 404,874 ### 26.1 26.1 ###
2000-Mar-23 Thu 2.443 2.45 ### 2.44 40.5 40.5 0.2
2000-Mar-22 Wed 2.4 2.48 ### 2.48 801,546 ### ### ### 0.2
2000-Mar-21 Tue ### ### ### ### 39.1 39.1 0.0
2000-Mar-20 Mon ### ### 2.28 2.343 ### ### 0.2
2000-Mar-17 Fri 2.455 2.455 ### ### 13.3 13.3 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-23 12:09:36 thru 2025-05-23 12:09:37 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000