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 24-Mar-29 04:05:15 AM AEDT

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

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

(AZA) ANZON AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for AZA    Limits Next Section


Company Details for (AZA) ANZON AUSTRALIA LIMITED

Listing Code AZA
Listing Name ANZON AUSTRALIA LIMITED
GICS Sector Energy
ISIN Name ANZON AUSTRALIA LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000AZA0


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for AZA .. Friday 17th October 2008

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.4 25,020 ###
MAX ### ### 99.5


Font Format Legend

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


End of day Prices (full format),

1200 Days for (AZA) ANZON AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2008-Nov-26 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-25 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-24 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-21 Fri 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-20 Thu 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-19 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-18 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-17 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-14 Fri 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-13 Thu 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-12 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-11 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-10 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-07 Fri 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-06 Thu 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-05 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-04 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Nov-03 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-31 Fri 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-30 Thu 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-29 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-28 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-27 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-24 Fri 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-23 Thu 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-22 Wed 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-21 Tue 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-20 Mon 0.46 0.46 0.46 0.46 0 0.0
2008-Oct-17 Fri 0.475 0.475 0.45 0.46 ### ### 0.0
2008-Oct-16 Thu 0.55 0.585 0.525 ### 181,950 100,982 ### ### 0.0
2008-Oct-15 Wed ### ### ### 0.58 92,475 0 ### ### ###
2008-Oct-14 Tue 0.47 0.54 0.47 ### 56,549 28,557 83.9 83.9 0.0
2008-Oct-13 Mon 0.52 0.52 0.4 0.46 125,649 ### 4.9 4.9 0.0
2008-Oct-10 Fri 0.645 ### 0.645 ### 87.4 87.4 0.0
2008-Oct-09 Thu 0.755 0.755 0.755 0.755 0 ###
2008-Oct-08 Wed 0.755 0.755 0.755 0.755 0 ###
2008-Oct-07 Tue 0.755 0.755 0.755 0.755 0 ###
2008-Oct-06 Mon 0.74 0.76 0.725 0.755 93.2 93.2 ###
2008-Oct-03 Fri 0.76 0.76 0.75 0.76 136,588 103,123 ### ### 0.1
2008-Oct-02 Thu 0.785 0.81 0.77 0.8 541,759 427,989 ### ### 0.1
2008-Oct-01 Wed 0.8 0.825 0.8 0.82 84.0 84.0 0.1
2008-Sep-30 Tue ### 0.825 0.74 0.8 28.1 28.1 0.1
2008-Sep-29 Mon 0.86 0.87 0.84 0.845 ### ### ###
2008-Sep-26 Fri ### ### 0.855 0.855 13.8 13.8 ###
2008-Sep-25 Thu 0.86 ### 0.86 ### 90.1 90.1 0.0
2008-Sep-24 Wed ### ### 0.86 ### ### ### 0.0
2008-Sep-23 Tue ### 0.875 0.845 0.855 435,070 ### ### ### ###
2008-Sep-22 Mon 0.83 ### 0.83 0.85 262,571 ### 84.6 84.6 ###
2008-Sep-19 Fri 0.78 0.83 0.755 ### 1,178,588 ### 74.7 74.7 0.0
2008-Sep-18 Thu ### ### ### 0.75 515,782 0 ### ### ###
2008-Sep-17 Wed 0.84 0.84 0.75 0.78 352,078 ### ### ### 0.1
2008-Sep-16 Tue 0.85 ### 0.845 0.87 145,158 61,329 80.6 80.6 0.1
2008-Sep-15 Mon ### ### 0.89 ### 47.2 47.2 0.0
2008-Sep-12 Fri ### 0.925 ### ### ### ### 0.0
2008-Sep-11 Thu ### 0.945 ### ### 1,175,686 ### ### ### 0.0
2008-Sep-10 Wed ### ### ### ### 78.5 78.5 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 68.7 68.7 0.0
2008-Sep-05 Fri ### 0.925 ### 0.925 555,649 256,987 ### ### ###
2008-Sep-04 Thu ### 0.945 ### ### 85.2 85.2 0.0
2008-Sep-03 Wed 0.955 0.955 ### ### 1,055,546 504,023 29.3 29.3 0.0
2008-Sep-02 Tue ### ### ### 0.955 285,541 0 ### ### 0.1
2008-Sep-01 Mon ### ### ### ### 77.7 77.7 0.0
2008-Aug-29 Fri 0.925 ### ### ### 3,188,886 0 86.7 86.7 0.0
2008-Aug-28 Thu ### ### ### 0.925 3,700,480 0 86.5 86.5 ###
2008-Aug-27 Wed 0.875 0.885 0.855 0.88 ### ### 0.1
2008-Aug-26 Tue 0.88 0.88 0.87 0.88 67,185 58,786 65.4 65.4 0.1
2008-Aug-25 Mon 0.82 0.89 ### 0.89 ### ### ###
2008-Aug-22 Fri 0.82 0.86 0.82 0.82 3,195,850 ### ### ### 0.1
2008-Aug-21 Thu 0.84 0.855 0.8 0.82 ### ### 0.1
2008-Aug-20 Wed 0.85 0.875 0.85 0.855 ### ### ###
2008-Aug-19 Tue ### ### 0.85 0.875 1,729,875 ### ### ### 0.1
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 544,486 0 ### ### 0.0
2008-Aug-13 Wed ### ### ### ### 300,473 0 ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 324,653 0 ### ### 0.0
2008-Aug-11 Mon 1 1 ### ### 325,548 162,774 22.4 22.4 0.0
2008-Aug-08 Fri ### ### ### 1 396,949 0 9.4 9.4 ###
2008-Aug-07 Thu ### ### ### ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 427,847 0 ### ### 0.0
2008-Aug-05 Tue 1.085 1.085 0.975 ### 437,621 450,749 26.9 26.9 0.0
2008-Aug-04 Mon ### ### 1.055 ### ### ### 0.0
2008-Aug-01 Fri 1.125 ### ### ### 35.6 35.6 0.0
2008-Jul-31 Thu ### ### ### ### 277,943 0 ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 308,241 0 21.3 21.3 0.0
2008-Jul-29 Tue ### ### ### ### 79.9 79.9 0.0
2008-Jul-28 Mon ### ### 1.145 1.145 221,377 ### 32.7 32.7 ###
2008-Jul-25 Fri ### ### ### ### 36.4 36.4 0.0
2008-Jul-24 Thu 1.21 1.22 1.175 ### ### ### 0.0
2008-Jul-23 Wed 1.2 1.22 ### ### ### ### 0.0
2008-Jul-22 Tue 1.21 1.22 1.2 ### ### ### 0.0
2008-Jul-21 Mon 1.21 1.22 ### 1.2 185,688 ### 25.1 25.1 0.1
2008-Jul-18 Fri 1.24 1.24 ### 1.21 264,881 164,226 26.6 26.6 ###
2008-Jul-17 Thu 1.24 1.255 1.23 1.245 381,455 473,957 70.9 70.9 0.1
2008-Jul-16 Wed 1.25 1.25 ### 1.25 ### ### ###
2008-Jul-15 Tue 1.24 1.26 1.225 1.25 227,175 ### 83.6 83.6 ###
2008-Jul-14 Mon 1.25 1.255 1.21 1.24 475,947 ### ### ### 0.1
2008-Jul-11 Fri 1.25 1.28 1.25 1.25 65.3 65.3 ###
2008-Jul-10 Thu 1.225 1.245 1.21 1.24 ### ### 0.1
2008-Jul-09 Wed ### ### ### 1.25 836,820 0 17.3 17.3 ###
2008-Jul-08 Tue 1.27 ### 1.26 1.29 758,876 ### 87.3 87.3 0.1
2008-Jul-07 Mon ### ### 1.27 ### 900,344 ### 29.9 29.9 0.0
2008-Jul-04 Fri 1.25 ### 1.25 ### 552,472 ### ### ### 0.0
2008-Jul-03 Thu ### ### 1.285 1.285 ### ### ###
2008-Jul-02 Wed 1.285 ### 1.285 ### 79.9 79.9 0.0
2008-Jul-01 Tue ### ### 1.29 ### 80.5 80.5 0.0
2008-Jun-30 Mon 1.25 ### 1.25 ### ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 195,156 0 28.7 28.7 0.0
2008-Jun-26 Thu ### ### 1.325 ### 243,686 161,441 65.3 65.3 0.0
2008-Jun-25 Wed ### ### 1.325 ### 27.0 27.0 0.0
2008-Jun-24 Tue ### ### ### ### 591,459 0 36.6 36.6 0.0
2008-Jun-23 Mon ### ### ### ### 708,689 0 ### ### 0.0
2008-Jun-20 Fri 1.375 1.4 ### 1.355 30.5 30.5 ###
2008-Jun-19 Thu 1.4 1.4 ### ### ### ### 0.0
2008-Jun-18 Wed ### ### ### 1.4 ### ### ###
2008-Jun-17 Tue 1.4 1.43 ### 1.41 70.5 70.5 ###
2008-Jun-16 Mon 1.325 1.52 ### ### 3,658,680 ### ### ### 0.0
2008-Jun-13 Fri 1.245 ### 1.245 ### 3,365,577 2,095,071 ### ### 0.0
2008-Jun-12 Thu 1.2 1.23 1.185 1.22 1,224,577 1,478,676 85.8 85.8 0.1
2008-Jun-11 Wed 1.2 ### ### ### ### ### 0.0
2008-Jun-10 Tue 1.2 1.25 1.175 ### 1,245,177 1,509,777 ### ### 0.0
2008-Jun-06 Fri 1.2 1.21 ### 1.2 72.2 72.2 0.1
2008-Jun-05 Thu 1.2 1.2 1.175 1.185 824,672 ### 35.3 35.3 0.1
2008-Jun-04 Wed 1.2 1.21 ### ### 38.0 38.0 0.0
2008-Jun-03 Tue ### ### ### 1.175 4,125,059 0 36.6 36.6 ###
2008-Jun-02 Mon ### ### 1.175 1.175 1,843,548 1,083,084 ### ### ###
2008-May-30 Fri ### 1.25 1.22 1.23 32.6 32.6 0.1
2008-May-29 Thu 1.22 1.25 1.22 1.24 1,065,170 1,315,484 77.2 77.2 0.1
2008-May-28 Wed 1.24 ### 1.2 1.22 ### ### 0.1
2008-May-27 Tue 1.245 1.245 1.225 1.23 491,527 ### ### ### 0.1
2008-May-26 Mon 1.28 1.28 ### 1.24 752,122 481,358 ### ### 0.1
2008-May-23 Fri 1.285 1.285 ### 1.28 941,854 605,141 ### ### ###
2008-May-22 Thu 1.28 ### ### 1.275 1,842,244 0 ### ### ###
2008-May-21 Wed ### 1.285 ### 1.28 ### ### ###
2008-May-20 Tue 1.29 1.29 1.27 1.28 36.1 36.1 ###
2008-May-19 Mon 1.275 1.275 1.225 1.27 34.1 34.1 ###
2008-May-16 Fri 1.23 1.24 ### 1.23 1,104,942 ### 65.2 65.2 0.1
2008-May-15 Thu 1.21 1.23 ### 1.225 72.8 72.8 0.1
2008-May-14 Wed 1.21 1.225 1.2 1.2 ### ### 0.1
2008-May-13 Tue 1.2 ### ### 1.21 610,376 0 76.2 76.2 ###
2008-May-12 Mon 1.225 1.225 ### 1.2 698,770 ### 19.9 19.9 0.1
2008-May-09 Fri 1.22 1.24 1.185 ### 2,485,552 ### ### ### 0.0
2008-May-08 Thu 1.185 1.21 ### 1.2 ### ### 0.1
2008-May-07 Wed 1.2 ### ### ### 3,631,945 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### 7,081,683 0 ### ### 0.0
2008-May-05 Mon 1.46 1.475 ### ### ### ### 0.0
2008-May-02 Fri 1.46 1.475 1.46 1.46 ### ### 0.1
2008-May-01 Thu 1.46 1.47 1.45 1.46 67.3 67.3 0.1
2008-Apr-30 Wed 1.46 1.475 ### 1.445 ### ### ###
2008-Apr-29 Tue 1.46 1.475 1.4 1.475 116,228 167,077 ### ### 0.1
2008-Apr-28 Mon 1.44 1.46 1.43 ### 459,082 663,373 35.9 35.9 0.0
2008-Apr-24 Thu ### 1.47 1.43 1.46 ### ### 0.1
2008-Apr-23 Wed 1.43 1.45 ### 1.43 66.4 66.4 0.1
2008-Apr-22 Tue 1.4 1.47 1.4 ### ### ### 0.0
2008-Apr-21 Mon 1.355 1.42 ### 1.42 458,840 325,776 90.3 90.3 ###
2008-Apr-18 Fri ### ### 1.28 ### 12.1 12.1 0.0
2008-Apr-17 Thu ### 1.4 ### 1.4 89.8 89.8 ###
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue 1.26 ### 1.22 ### 96.9 96.9 0.0
2008-Apr-14 Mon 1.25 1.25 1.185 1.21 ### ### ###
2008-Apr-11 Fri 1.21 ### 1.21 1.285 ### ### ###
2008-Apr-10 Thu ### 1.27 1.2 1.255 675,926 ### ### ### ###
2008-Apr-09 Wed 1.2 1.26 1.185 ### 86.2 86.2 0.0
2008-Apr-08 Tue 1.275 1.275 ### ### 560,175 ### ### ### 0.0
2008-Apr-07 Mon ### ### ### 1.25 443,058 0 ### ### ###
2008-Apr-04 Fri ### 1.375 1.28 ### 756,085 ### 7.6 7.6 0.0
2008-Apr-03 Thu 1.385 1.4 ### ### ### ### 0.0
2008-Apr-02 Wed 1.4 ### ### ### ### ### 0.0
2008-Apr-01 Tue 1.42 1.5 1.345 1.375 17.2 17.2 0.1
2008-Mar-31 Mon ### ### 1.42 1.42 2,055,272 1,459,243 1.1 1.1 ###
2008-Mar-28 Fri 1.73 1.76 1.725 1.74 ### ### 0.1
2008-Mar-27 Thu 1.72 1.74 ### 1.74 ### ### 0.1
2008-Mar-26 Wed ### 1.74 ### 1.725 589,343 512,728 ### ### ###
2008-Mar-25 Tue 1.685 1.72 1.655 1.72 ### ### 0.1
2008-Mar-20 Thu 1.685 1.7 ### 1.685 73.5 73.5 ###
2008-Mar-19 Wed ### 1.72 ### ### 72.5 72.5 0.0
2008-Mar-18 Tue 1.7 1.7 ### ### 247,829 210,654 ### ### 0.0
2008-Mar-17 Mon 1.71 1.71 ### ### ### ### 0.0
2008-Mar-14 Fri ### 1.72 1.645 1.72 1,107,777 ### 81.2 81.2 0.1
2008-Mar-13 Thu 1.725 1.725 ### ### ### ### 0.0
2008-Mar-12 Wed 1.72 1.74 ### 1.72 873,551 759,989 ### ### 0.1
2008-Mar-11 Tue 1.75 1.755 ### ### 231,785 ### ### ### 0.0
2008-Mar-10 Mon 1.75 1.775 1.75 1.775 333,527 587,841 ### ### ###
2008-Mar-07 Fri 1.77 1.775 1.75 1.77 76.3 76.3 ###
2008-Mar-06 Thu ### 1.775 ### 1.775 71.0 71.0 ###
2008-Mar-05 Wed 1.74 1.755 1.74 1.745 569,879 ### 76.0 76.0 0.1
2008-Mar-04 Tue 1.74 1.75 ### 1.74 322,323 ### ### ### 0.1
2008-Mar-03 Mon 1.74 1.74 ### 1.725 ### ### ###
2008-Feb-29 Fri 1.7 1.74 1.7 1.74 102,555 ### ### ### 0.1
2008-Feb-28 Thu 1.72 ### 1.71 1.72 274,840 234,988 70.8 70.8 0.1
2008-Feb-27 Wed 1.72 1.74 1.72 1.74 87,843 ### 73.1 73.1 0.1
2008-Feb-26 Tue 1.73 1.74 1.72 1.72 284,045 ### ### ### 0.1
2008-Feb-25 Mon ### 1.73 ### 1.72 ### ### 0.1
2008-Feb-22 Fri 1.7 ### 1.7 ### 447,383 380,275 72.1 72.1 0.0
2008-Feb-21 Thu 1.725 1.725 1.71 1.72 312,642 ### 35.3 35.3 0.1
2008-Feb-20 Wed 1.72 1.725 1.71 1.72 298,253 512,249 75.2 75.2 0.1
2008-Feb-19 Tue 1.7 1.7 ### 1.7 ### ### ###
2008-Feb-18 Mon 1.7 1.72 1.7 1.7 74.6 74.6 ###
2008-Feb-15 Fri ### 1.7 ### 1.7 76.9 76.9 ###
2008-Feb-14 Thu ### 1.75 ### 1.71 474,625 ### 91.7 91.7 0.1
2008-Feb-13 Wed ### ### ### ### 29.8 29.8 0.0
2008-Feb-12 Tue ### 1.675 1.55 1.675 ### ### ###
2008-Feb-11 Mon ### ### ### ### 41.7 41.7 0.0
2008-Feb-08 Fri ### ### ### ### 65.7 65.7 0.0
2008-Feb-07 Thu ### ### ### ### 162,549 0 82.3 82.3 0.0
2008-Feb-06 Wed ### ### 1.59 ### 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 551,478 0 ### ### 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri ### ### ### ### 17.5 17.5 0.0
2008-Jan-31 Thu ### ### ### ### 1,183,574 0 73.2 73.2 0.0
2008-Jan-30 Wed ### ### ### 1.625 ### ### ###
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri ### ### ### 1.59 3,195,289 0 54.8 54.8 ###
2008-Jan-24 Thu 1.55 1.57 1.52 ### 68.4 68.4 0.0
2008-Jan-23 Wed ### ### 1.52 1.54 ### ### ###
2008-Jan-22 Tue 1.4 1.4 ### 1.355 989,073 692,351 60.1 60.1 ###
2008-Jan-21 Mon 1.46 1.5 1.44 1.475 ### ### 0.1
2008-Jan-18 Fri 1.53 1.53 1.41 1.5 31.8 31.8 0.1
2008-Jan-17 Thu 1.52 1.55 1.52 1.55 254,224 ### 80.6 80.6 ###
2008-Jan-16 Wed 1.5 1.56 1.5 1.55 ### ### ###
2008-Jan-15 Tue 1.55 ### 1.55 ### 864,955 670,340 ### ### 0.0
2008-Jan-14 Mon 1.54 1.54 1.45 1.5 22.9 22.9 0.1
2008-Jan-11 Fri ### ### 1.54 1.54 296,059 ### 19.5 19.5 ###
2008-Jan-10 Thu ### ### 1.55 1.58 1,716,743 1,330,475 21.8 21.8 0.1
2008-Jan-09 Wed ### ### 1.59 ### ### ### 0.0
2008-Jan-08 Tue ### ### ### ### 306,174 0 ### ### 0.0
2008-Jan-07 Mon ### ### 1.575 ### 124,777 ### 26.4 26.4 0.0
2008-Jan-04 Fri 1.57 ### 1.57 ### ### ### 0.0
2008-Jan-03 Thu 1.57 ### 1.56 ### ### ### 0.0
2008-Jan-02 Wed 1.645 1.645 1.55 1.57 ### ### 0.1
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 154,957 0 8.8 8.8 0.0
2007-Dec-27 Thu ### 1.685 ### 1.685 93.5 93.5 ###
2007-Dec-24 Mon 1.52 1.675 1.52 1.56 74,228 118,579 ### ### ###
2007-Dec-21 Fri ### 1.54 ### 1.54 ### ### ###
2007-Dec-20 Thu 1.5 1.52 1.5 1.5 1,193,385 ### ### ### 0.1
2007-Dec-19 Wed 1.54 1.57 1.5 1.52 419,848 ### ### ### 0.1
2007-Dec-18 Tue 1.58 1.59 1.49 1.55 ### ### ###
2007-Dec-17 Mon 1.55 1.59 1.54 1.58 370,222 ### 94.1 94.1 0.1
2007-Dec-14 Fri ### 1.675 ### ### 352,044 ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 16.8 16.8 0.0
2007-Dec-12 Wed ### ### 1.59 ### 99,342 78,976 13.7 13.7 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### 469,870 0 12.6 12.6 0.0
2007-Dec-07 Fri ### 1.72 1.655 1.7 264,188 ### ### ### ###
2007-Dec-06 Thu ### ### ### ### 92.7 92.7 0.0
2007-Dec-05 Wed 1.55 ### 1.53 ### 316,888 ### 88.5 88.5 0.0
2007-Dec-04 Tue 1.52 1.555 1.52 1.55 83.6 83.6 ###
2007-Dec-03 Mon 1.56 1.57 ### 1.55 6,892,428 5,410,555 33.1 33.1 ###
2007-Nov-30 Fri 1.59 ### 1.58 1.58 545,423 430,884 26.3 26.3 0.1
2007-Nov-29 Thu ### ### 1.59 1.59 136,326 108,379 18.6 18.6 ###
2007-Nov-28 Wed ### ### 1.59 ### 378,857 ### 44.3 44.3 0.0
2007-Nov-27 Tue 1.58 ### 1.55 ### 101,721 ### 76.3 76.3 0.0
2007-Nov-26 Mon ### ### ### ### 701,957 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 484,821 0 26.0 26.0 0.0
2007-Nov-22 Thu ### ### 1.59 ### 16.5 16.5 0.0
2007-Nov-21 Wed 1.71 1.71 ### ### 15.1 15.1 0.0
2007-Nov-20 Tue ### 1.7 1.655 1.7 73.4 73.4 ###
2007-Nov-19 Mon ### 1.72 ### 1.7 539,748 464,183 ### ### ###
2007-Nov-16 Fri ### 1.7 ### ### ### ### 0.0
2007-Nov-15 Thu 1.675 1.72 ### 1.72 ### ### 0.1
2007-Nov-14 Wed 1.72 1.72 ### ### 160,086 137,673 ### ### 0.0
2007-Nov-13 Tue 1.685 1.7 1.655 1.7 ### ### ###
2007-Nov-12 Mon ### ### ### 1.645 ### ### 0.1
2007-Nov-09 Fri 1.685 1.74 ### ### 734,127 ### ### ### 0.0
2007-Nov-08 Thu 1.76 1.76 1.685 1.685 ### ### ###
2007-Nov-07 Wed 1.76 ### 1.745 1.76 ### ### 0.1
2007-Nov-06 Tue 1.79 ### 1.72 1.72 5.9 5.9 0.1
2007-Nov-05 Mon 1.77 ### 1.75 1.76 501,981 ### ### ### 0.1
2007-Nov-02 Fri 1.8 1.81 1.77 1.77 16.5 16.5 ###
2007-Nov-01 Thu 1.785 1.83 1.785 1.83 79.9 79.9 ###
2007-Oct-31 Wed 1.84 1.855 1.72 1.855 661,450 1,182,341 65.8 65.8 0.1
2007-Oct-30 Tue 1.84 1.86 1.82 1.855 2,281,245 ### 74.5 74.5 0.1
2007-Oct-29 Mon 1.83 1.875 1.825 1.84 2,370,883 ### 72.5 72.5 ###
2007-Oct-26 Fri 1.85 1.855 ### 1.845 3,184,977 ### 32.5 32.5 ###
2007-Oct-25 Thu 1.85 1.86 1.82 1.85 2,958,222 5,443,128 70.3 70.3 0.1
2007-Oct-24 Wed 1.85 1.88 1.84 1.88 3,284,754 6,109,642 ### ### 0.1
2007-Oct-23 Tue 0 0 0 0 0 0.0
2007-Oct-22 Mon 0 0 0 0 0 0.0
2007-Oct-19 Fri 1.82 1.83 1.78 1.79 2,207,586 ### 22.0 22.0 0.1
2007-Oct-18 Thu 1.87 1.87 ### 1.82 1,253,847 1,172,346 ### ### ###
2007-Oct-17 Wed 1.83 1.84 1.71 1.84 2,863,684 ### 75.2 75.2 ###
2007-Oct-16 Tue 1.855 1.86 1.84 1.845 ### ### ###
2007-Oct-15 Mon 1.885 1.885 1.84 1.855 681,842 ### ### ### 0.1
2007-Oct-12 Fri 1.86 1.88 1.83 1.84 727,153 ### ### ### ###
2007-Oct-11 Thu 1.86 1.885 1.84 1.875 68.1 68.1 ###
2007-Oct-10 Wed 1.83 1.87 1.83 1.86 ### ### 0.1
2007-Oct-09 Tue 1.86 1.86 1.84 1.86 ### ### 0.1
2007-Oct-08 Mon 1.89 ### 1.85 1.86 722,345 ### 20.8 20.8 0.1
2007-Oct-05 Fri 1.82 1.86 1.81 1.86 80.7 80.7 0.1
2007-Oct-04 Thu 1.81 1.84 ### ### 1,863,881 1,714,770 74.0 74.0 0.0
2007-Oct-03 Wed 1.82 1.83 1.8 1.81 35.7 35.7 ###
2007-Oct-02 Tue 1.78 1.825 1.775 1.82 ### ### ###
2007-Oct-01 Mon 1.82 1.83 1.78 1.78 ### ### 0.1
2007-Sep-28 Fri 1.77 1.81 1.77 1.8 75.3 75.3 0.1
2007-Sep-27 Thu 1.77 1.8 1.77 1.8 76.9 76.9 0.1
2007-Sep-26 Wed 1.76 1.785 1.76 1.775 67.9 67.9 ###
2007-Sep-25 Tue 1.74 1.78 1.71 1.77 1,387,074 2,420,444 ### ### ###
2007-Sep-24 Mon 1.77 1.8 1.76 ### 32.3 32.3 0.0
2007-Sep-21 Fri 1.75 1.77 1.73 1.77 72.0 72.0 ###
2007-Sep-20 Thu ### 1.78 ### 1.76 18,705,755 16,648,121 ### ### 0.1
2007-Sep-19 Wed ### 1.72 ### ### 398,345 342,576 20.0 20.0 0.0
2007-Sep-18 Tue ### 1.725 ### 1.7 3,731,343 3,218,283 ### ### ###
2007-Sep-17 Mon ### ### ### ### 2,036,770 0 81.5 81.5 0.0
2007-Sep-14 Fri ### ### 1.585 1.585 807,974 ### 16.3 16.3 ###
2007-Sep-13 Thu 1.55 ### 1.55 ### 1,262,541 ### ### ### 0.0
2007-Sep-12 Wed 1.55 1.58 1.54 1.57 82.4 82.4 0.1
2007-Sep-11 Tue 1.59 1.59 1.53 1.55 1,958,473 ### ### ### ###
2007-Sep-10 Mon 1.475 ### 1.475 1.59 ### ### ###
2007-Sep-07 Fri 1.5 1.52 1.49 1.52 772,888 ### 76.1 76.1 0.1
2007-Sep-06 Thu 1.5 1.54 1.49 1.53 1,928,320 ### ### ### ###
2007-Sep-05 Wed ### 1.51 ### 1.5 ### ### 0.1
2007-Sep-04 Tue 1.44 ### 1.44 1.48 ### ### 0.1
2007-Sep-03 Mon 1.51 1.52 1.48 ### ### ### 0.0
2007-Aug-31 Fri 1.47 1.55 1.47 1.52 1,288,147 ### ### ### 0.1
2007-Aug-30 Thu ### 1.5 ### 1.47 ### ### ###
2007-Aug-29 Wed ### 1.425 ### 1.425 ### ### ###
2007-Aug-28 Tue 1.44 1.44 ### 1.42 25.0 25.0 ###
2007-Aug-27 Mon 1.22 1.45 1.22 1.44 ### ### 0.1
2007-Aug-24 Fri 1.2 1.24 ### ### ### ### 0.0
2007-Aug-23 Thu ### 1.245 ### 1.2 2,754,849 ### ### ### 0.1
2007-Aug-22 Wed ### 1.155 1.145 1.145 ### ### ###
2007-Aug-21 Tue 1.155 ### ### ### 1,552,988 0 69.1 69.1 0.0
2007-Aug-20 Mon ### ### ### ### ### ### 0.0
2007-Aug-17 Fri ### ### ### ### 74.5 74.5 0.0
2007-Aug-16 Thu 1.125 1.125 1.025 ### ### ### 0.0
2007-Aug-15 Wed ### ### ### ### 1,738,653 0 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 778,159 0 84.8 84.8 0.0
2007-Aug-13 Mon ### ### ### ### 18.8 18.8 0.0
2007-Aug-10 Fri ### 1.24 ### ### 95.9 95.9 0.0
2007-Aug-09 Thu ### ### 1.055 ### 1,767,455 ### ### ### 0.0
2007-Aug-08 Wed ### ### ### ### 80.9 80.9 0.0
2007-Aug-07 Tue ### 1.025 ### 1.025 ### ### ###
2007-Aug-06 Mon 0.975 ### 0.955 0.975 ### ### ###
2007-Aug-03 Fri ### 1.025 ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### 0.975 0.985 1,886,028 ### ### ### ###
2007-Aug-01 Wed ### ### ### ### ### ### 0.0
2007-Jul-31 Tue ### 1.055 ### ### 3,505,559 1,849,182 81.1 81.1 0.0
2007-Jul-30 Mon ### ### 0.955 1 88.9 88.9 ###
2007-Jul-27 Fri ### ### 0.955 ### ### ### 0.0
2007-Jul-26 Thu ### ### ### 1 25.4 25.4 ###
2007-Jul-25 Wed 0.985 ### 0.975 ### 2,857,358 ### 90.1 90.1 0.0
2007-Jul-24 Tue 1 1.025 0.985 ### 2,655,984 ### ### ### 0.0
2007-Jul-23 Mon ### 1.075 ### ### 2,881,726 1,548,927 9.5 9.5 0.0
2007-Jul-20 Fri 1.045 ### 1.045 ### 719,054 ### ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 670,354 0 84.7 84.7 0.0
2007-Jul-18 Wed ### ### ### 1.025 ### ### ###
2007-Jul-17 Tue ### ### ### ### 29.2 29.2 0.0
2007-Jul-16 Mon ### ### 1 ### ### ### 0.0
2007-Jul-13 Fri ### ### 0.975 1 1,769,853 ### 28.6 28.6 ###
2007-Jul-12 Thu ### 1.025 ### ### ### ### 0.0
2007-Jul-11 Wed 0.88 ### 0.875 ### 2,115,870 ### ### ### 0.0
2007-Jul-10 Tue 0.86 ### 0.85 ### 4,659,128 1,980,129 ### ### 0.0
2007-Jul-09 Mon ### ### 0.845 0.85 4,186,324 1,768,721 6.4 6.4 ###
2007-Jul-06 Fri 1 1 0.86 0.86 ### ### ###
2007-Jul-05 Thu ### ### ### ### 65.8 65.8 0.0
2007-Jul-04 Wed 1 ### ### ### 959,778 0 85.5 85.5 0.0
2007-Jul-03 Tue 1 1.025 0.975 0.975 19.9 19.9 ###
2007-Jul-02 Mon ### ### ### ### 1,035,129 0 22.4 22.4 0.0
2007-Jun-29 Fri ### ### ### ### 59.7 59.7 0.0
2007-Jun-28 Thu ### 1.085 1 ### 10.3 10.3 0.0
2007-Jun-27 Wed ### ### ### ### 5,112,441 0 ### ### 0.0
2007-Jun-26 Tue 1.245 1.28 ### ### 2,155,283 1,379,381 3.5 3.5 0.0
2007-Jun-25 Mon 1.28 1.28 1.245 1.25 235,551 297,383 22.0 22.0 ###
2007-Jun-22 Fri 1.28 1.29 ### 1.28 443,752 286,220 63.7 63.7 ###
2007-Jun-21 Thu ### ### 1.25 1.28 15.6 15.6 ###
2007-Jun-20 Wed 1.255 ### 1.24 1.29 1,803,576 ### 83.4 83.4 0.1
2007-Jun-19 Tue 1.23 1.26 1.22 1.24 74.8 74.8 0.1
2007-Jun-18 Mon 1.24 1.26 1.22 1.26 580,320 ### ### ### ###
2007-Jun-15 Fri 1.24 ### 1.23 1.245 69.0 69.0 0.1
2007-Jun-14 Thu ### 1.26 1.22 1.24 1,444,348 ### 69.4 69.4 0.1
2007-Jun-13 Wed 1.24 ### ### 1.23 32.8 32.8 0.1
2007-Jun-12 Tue 1.275 ### ### 1.26 1,221,453 0 31.3 31.3 ###
2007-Jun-08 Fri 1.25 ### 1.25 1.26 ### ### ###
2007-Jun-07 Thu 1.25 ### 1.245 ### 90.2 90.2 0.0
2007-Jun-06 Wed 1.27 1.275 1.245 1.25 24.1 24.1 ###
2007-Jun-05 Tue ### ### 1.275 1.275 1,707,421 1,088,480 22.7 22.7 ###
2007-Jun-04 Mon ### 1.325 1.285 ### 66.3 66.3 0.0
2007-Jun-01 Fri 1.25 ### 1.25 ### 89.6 89.6 0.0
2007-May-31 Thu 1.28 ### 1.27 1.27 1,545,645 981,484 24.1 24.1 ###
2007-May-30 Wed 1.23 1.27 1.23 1.27 91.1 91.1 ###
2007-May-29 Tue 1.23 1.245 ### 1.22 285,174 177,520 ### ### 0.1
2007-May-28 Mon 1.25 1.255 ### 1.255 389,654 ### 74.0 74.0 ###
2007-May-25 Fri ### 1.27 1.2 ### 91.4 91.4 0.0
2007-May-24 Thu 1.25 1.27 1.225 1.27 ### ### ###
2007-May-23 Wed 1.25 1.28 ### 1.25 1,755,753 1,123,681 65.3 65.3 ###
2007-May-22 Tue 1.28 ### 1.27 1.27 1,633,959 ### ### ### ###
2007-May-21 Mon ### 1.325 1.25 ### 2,203,973 ### ### ### 0.0
2007-May-18 Fri 1.355 ### ### ### 29.6 29.6 0.0
2007-May-17 Thu ### ### ### 1.355 68.0 68.0 ###
2007-May-16 Wed 1.355 ### ### 1.355 2,434,054 0 ### ### ###
2007-May-15 Tue ### 1.385 ### ### 947,322 656,020 86.1 86.1 0.0
2007-May-14 Mon ### ### ### 1.355 2,142,424 0 ### ### ###
2007-May-11 Fri ### ### 1.285 ### 2,836,354 1,822,357 83.1 83.1 0.0
2007-May-10 Thu 1.25 ### 1.25 ### 4,197,347 2,623,341 96.5 96.5 0.0
2007-May-09 Wed 1.2 1.245 1.2 1.24 847,453 ### ### ### 0.1
2007-May-08 Tue 1.22 1.22 ### ### 1,023,429 ### 21.8 21.8 0.0
2007-May-07 Mon 1.24 1.24 ### 1.22 621,053 385,052 ### ### 0.1
2007-May-04 Fri ### 1.245 ### 1.22 4,241,047 2,640,051 ### ### 0.1
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### ### ### ### ### ### 0.0
2007-May-01 Tue ### ### ### ### 657,021 0 ### ### 0.0
2007-Apr-30 Mon ### ### ### ### 21.1 21.1 0.0
2007-Apr-27 Fri ### ### ### ### 659,042 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 1,513,447 0 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 1,284,225 0 69.8 69.8 0.0
2007-Apr-23 Mon ### 1.125 ### 1.125 545,989 ### ### ### ###
2007-Apr-20 Fri 1.125 ### ### ### 198,572 0 ### ### 0.0
2007-Apr-19 Thu ### 1.145 ### ### 695,783 ### 80.8 80.8 0.0
2007-Apr-18 Wed ### ### ### ### 1,844,025 0 ### ### 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### 1.145 ### 563,387 ### ### ### 0.0
2007-Apr-13 Fri ### ### 1.155 ### 488,480 ### ### ### 0.0
2007-Apr-12 Thu ### 1.175 1.145 1.175 ### ### ###
2007-Apr-11 Wed ### ### ### ### 81.5 81.5 0.0
2007-Apr-10 Tue ### ### 1.125 ### 1,386,852 ### ### ### 0.0
2007-Apr-05 Thu 1.185 ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### 1.155 ### 1,026,370 592,728 ### ### 0.0
2007-Apr-03 Tue ### 1.2 ### ### 68.9 68.9 0.0
2007-Apr-02 Mon 1.22 1.22 ### ### 516,529 315,082 13.4 13.4 0.0
2007-Mar-30 Fri 1.2 1.22 1.2 1.22 1,148,580 1,389,781 76.9 76.9 0.1
2007-Mar-29 Thu 1.2 1.2 ### 1.175 417,875 250,725 14.6 14.6 ###
2007-Mar-28 Wed ### ### ### ### ### ### 0.0
2007-Mar-27 Tue 1.145 1.145 1.125 ### 1,101,140 ### ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 3,616,055 0 ### ### 0.0
2007-Mar-23 Fri 1.055 ### 1.055 ### 92.3 92.3 0.0
2007-Mar-22 Thu 1.045 ### ### 1.045 ### ### 0.1
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### 1.085 910,774 0 15.0 15.0 0.1
2007-Mar-19 Mon ### 1.125 1.085 ### 1,104,621 ### 27.6 27.6 0.0
2007-Mar-16 Fri ### ### ### ### 2,329,242 0 75.1 75.1 0.0
2007-Mar-15 Thu 1 ### 1 1.025 ### ### ###
2007-Mar-14 Wed ### 1 0.955 ### 874,389 ### ### ### 0.0
2007-Mar-13 Tue ### ### 1 1 2,006,642 1,003,321 ### ### ###
2007-Mar-12 Mon 1.085 1.085 1.055 1.055 572,346 ### ### ### 0.1
2007-Mar-09 Fri ### ### 1.085 ### 435,159 236,073 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 451,082 0 ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 432,286 0 ### ### 0.0
2007-Mar-05 Mon ### ### 1.055 1.085 1,770,728 934,059 42.6 42.6 0.1
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### 536,186 0 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 1,541,121 0 75.0 75.0 0.0
2007-Feb-26 Mon ### ### ### 1.125 ### ### ###
2007-Feb-23 Fri ### ### ### ### 20.6 20.6 0.0
2007-Feb-22 Thu ### ### ### 1.145 326,376 0 ### ### ###
2007-Feb-21 Wed ### 1.2 1.155 ### 18.3 18.3 0.0
2007-Feb-20 Tue ### 1.2 1.175 ### ### ### 0.0
2007-Feb-19 Mon 1.2 1.21 ### ### 599,824 ### 33.2 33.2 0.0
2007-Feb-16 Fri ### 1.2 ### 1.2 642,248 385,348 ### ### 0.1
2007-Feb-15 Thu 1.185 1.2 ### ### 17.4 17.4 0.0
2007-Feb-14 Wed ### 1.185 ### 1.185 670,775 ### 86.6 86.6 0.1
2007-Feb-13 Tue ### ### ### ### ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### 1.175 1,818,059 0 74.7 74.7 ###
2007-Feb-08 Thu 1.185 ### ### ### ### ### 0.0
2007-Feb-07 Wed 1.175 1.22 ### 1.185 ### ### 0.1
2007-Feb-06 Tue ### ### ### 1.175 1,041,948 0 ### ### ###
2007-Feb-05 Mon ### ### ### ### 734,827 0 72.1 72.1 0.0
2007-Feb-02 Fri 1.2 ### 1.175 ### 1,199,288 704,581 20.7 20.7 0.0
2007-Feb-01 Thu ### 1.24 ### ### 3,650,543 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 7,646,320 0 ### ### 0.0
2007-Jan-30 Tue 1.29 ### 1.285 ### 289,423 185,954 72.6 72.6 0.0
2007-Jan-29 Mon ### ### 1.285 1.29 596,971 383,553 ### ### 0.1
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed ### ### 1.345 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### 84.8 84.8 0.0
2007-Jan-19 Fri ### ### ### ### 6.2 6.2 0.0
2007-Jan-18 Thu 1.41 ### ### ### 174,080 0 21.8 21.8 0.0
2007-Jan-17 Wed 1.41 1.41 ### 1.41 616,959 434,956 ### ### ###
2007-Jan-16 Tue 1.4 1.42 ### 1.42 ### ### ###
2007-Jan-15 Mon 1.42 1.45 ### 1.425 408,278 ### ### ### ###
2007-Jan-12 Fri ### 1.42 ### 1.42 1,199,142 ### ### ### ###
2007-Jan-11 Thu 1.5 1.5 1.4 ### 926,389 ### ### ### 0.0
2007-Jan-10 Wed 1.58 1.58 1.51 1.51 693,958 ### 9.8 9.8 0.1
2007-Jan-09 Tue ### ### 1.575 1.58 667,656 525,779 25.4 25.4 0.1
2007-Jan-08 Mon 1.545 1.575 1.51 1.575 86.7 86.7 0.1
2007-Jan-05 Fri ### 1.55 1.52 1.55 ### ### ###
2007-Jan-04 Thu 1.59 1.59 1.55 1.57 ### ### 0.1
2007-Jan-03 Wed ### ### ### ### 668,783 0 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 32.4 32.4 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 65.7 65.7 0.0
2006-Dec-27 Wed ### ### ### ### 194,222 0 19.7 19.7 0.0
2006-Dec-22 Fri ### ### 1.625 ### 327,551 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### 1.625 74.7 74.7 ###
2006-Dec-20 Wed ### 1.645 ### ### ### ### 0.0
2006-Dec-19 Tue ### ### 1.55 ### 554,874 430,027 33.5 33.5 0.0
2006-Dec-18 Mon ### ### ### ### 71.8 71.8 0.0
2006-Dec-15 Fri ### ### ### ### 30.2 30.2 0.0
2006-Dec-14 Thu ### ### 1.585 ### 530,721 ### 70.2 70.2 0.0
2006-Dec-13 Wed 1.55 1.555 1.525 1.55 560,154 ### ### ### ###
2006-Dec-12 Tue 1.56 1.58 ### 1.54 254,277 200,878 ### ### ###
2006-Dec-11 Mon 1.54 1.59 1.525 1.56 189,081 ### ### ### ###
2006-Dec-08 Fri ### ### 1.5 1.52 173,785 ### 26.3 26.3 0.1
2006-Dec-07 Thu 1.57 1.57 ### 1.54 18.7 18.7 ###
2006-Dec-06 Wed ### 1.575 1.56 1.57 193,559 ### ### ### 0.1
2006-Dec-05 Tue ### ### 1.55 1.55 225,947 ### 7.9 7.9 ###
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 1.625 ### ### 1.625 72.1 72.1 ###
2006-Nov-30 Thu 1.57 ### 1.57 ### 82.4 82.4 0.0
2006-Nov-29 Wed 1.56 1.58 1.56 1.56 280,887 ### 59.7 59.7 ###
2006-Nov-28 Tue 1.545 1.56 1.545 1.56 ### ### ###
2006-Nov-27 Mon 1.585 1.585 1.48 1.55 16.4 16.4 ###
2006-Nov-24 Fri ### ### 1.57 1.59 ### ### ###
2006-Nov-23 Thu ### ### ### ### 73.8 73.8 0.0
2006-Nov-22 Wed ### 1.625 ### ### 178,651 145,153 28.6 28.6 0.0
2006-Nov-21 Tue ### ### 1.59 ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 84.5 84.5 0.0
2006-Nov-17 Fri ### ### ### ### 515,044 0 17.4 17.4 0.0
2006-Nov-16 Thu ### ### ### ### 102,954 0 38.4 38.4 0.0
2006-Nov-15 Wed 1.675 ### 1.645 ### 22.1 22.1 0.0
2006-Nov-14 Tue ### ### 1.655 ### 1,432,441 1,185,344 ### ### 0.0
2006-Nov-13 Mon 1.7 1.7 ### ### 274,678 233,476 22.7 22.7 0.0
2006-Nov-10 Fri ### 1.72 ### 1.7 539,184 ### ### ### ###
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed 1.71 1.71 ### ### 854,322 730,445 27.1 27.1 0.0
2006-Nov-07 Tue 1.675 1.72 ### 1.7 1,053,747 906,222 ### ### ###
2006-Nov-06 Mon ### 1.7 1.59 1.675 33.0 33.0 ###
2006-Nov-03 Fri 1.575 ### 1.57 ### 2,136,585 ### ### ### 0.0
2006-Nov-02 Thu ### 1.585 1.49 1.58 94.7 94.7 0.1
2006-Nov-01 Wed 1.48 1.5 1.475 ### 444,640 ### ### ### 0.0
2006-Oct-31 Tue 1.46 1.485 1.46 1.47 156,084 ### 73.6 73.6 ###
2006-Oct-30 Mon 1.45 ### 1.45 1.48 1,419,848 1,029,389 ### ### 0.1
2006-Oct-27 Fri 1.455 1.49 1.455 1.46 71.9 71.9 0.1
2006-Oct-26 Thu 1.45 1.49 1.45 ### ### ### 0.0
2006-Oct-25 Wed 1.43 1.47 1.43 1.45 199,845 289,775 ### ### ###
2006-Oct-24 Tue 1.49 1.49 1.43 1.45 ### ### ###
2006-Oct-23 Mon 1.48 1.48 1.47 1.475 ### ### 0.1
2006-Oct-20 Fri 1.525 1.525 1.49 1.49 221,676 334,176 ### ### ###
2006-Oct-19 Thu ### 1.53 1.5 1.52 72.2 72.2 0.1
2006-Oct-18 Wed 1.48 1.5 1.47 1.5 ### ### 0.1
2006-Oct-17 Tue 1.48 1.5 1.48 1.5 335,872 500,449 81.9 81.9 0.1
2006-Oct-16 Mon 1.45 1.48 1.45 1.48 334,184 489,579 80.9 80.9 0.1
2006-Oct-13 Fri 1.44 ### 1.44 1.45 122,073 ### 73.1 73.1 ###
2006-Oct-12 Thu 1.45 1.45 1.43 1.44 153,728 ### ### ### 0.1
2006-Oct-11 Wed 1.46 1.46 1.425 1.45 24.6 24.6 ###
2006-Oct-10 Tue 1.445 1.47 1.44 1.45 ### ### ###
2006-Oct-09 Mon 1.41 1.45 ### 1.445 ### ### ###
2006-Oct-06 Fri 1.4 1.42 ### ### 27.2 27.2 0.0
2006-Oct-05 Thu 1.4 1.42 ### ### 179,440 ### ### ### 0.0
2006-Oct-04 Wed 1.4 1.4 ### ### ### ### 0.0
2006-Oct-03 Tue 1.43 1.48 1.425 1.47 90.6 90.6 ###
2006-Oct-02 Mon 1.41 1.42 ### 1.42 40,424 ### ### ### ###
2006-Sep-29 Fri 1.4 ### ### ### 1,307,056 0 59.5 59.5 0.0
2006-Sep-28 Thu 1.325 1.4 1.325 1.4 ### ### ###
2006-Sep-27 Wed 1.27 ### 1.27 ### 364,071 231,185 82.4 82.4 0.0
2006-Sep-26 Tue 1.26 1.26 1.255 1.26 71.5 71.5 ###
2006-Sep-25 Mon ### 1.275 1.25 1.25 436,175 550,670 ### ### ###
2006-Sep-22 Fri 1.29 ### 1.26 1.27 ### ### ###
2006-Sep-21 Thu 1.275 1.28 ### 1.28 449,371 ### ### ### ###
2006-Sep-20 Wed 1.29 1.29 1.27 1.27 454,142 ### ### ### ###
2006-Sep-19 Tue 1.27 ### 1.27 ### 306,744 194,782 ### ### 0.0
2006-Sep-18 Mon 1.26 1.27 1.25 1.255 835,372 ### ### ### ###
2006-Sep-15 Fri 1.28 1.29 1.26 1.27 305,180 ### 26.2 26.2 ###
2006-Sep-14 Thu ### ### 1.29 ### 319,840 ### 80.9 80.9 0.0
2006-Sep-13 Wed 1.27 ### 1.245 ### 85.4 85.4 0.0
2006-Sep-12 Tue ### ### 1.25 1.27 835,747 522,341 17.9 17.9 ###
2006-Sep-11 Mon 1.455 1.455 ### ### 402,747 ### ### ### 0.0
2006-Sep-08 Fri ### 1.49 1.46 1.46 ### ### 0.1
2006-Sep-07 Thu 1.48 1.48 1.455 1.475 224,841 329,954 27.6 27.6 0.1
2006-Sep-06 Wed 1.525 1.53 1.5 1.51 26.0 26.0 0.1
2006-Sep-05 Tue 1.52 1.545 1.5 1.52 1,050,172 1,598,886 ### ### 0.1
2006-Sep-04 Mon 1.525 1.53 1.52 1.525 371,086 ### 67.6 67.6 0.1
2006-Sep-01 Fri 1.48 1.52 1.48 1.5 78.7 78.7 0.1
2006-Aug-31 Thu 1.475 ### 1.475 1.49 473,882 349,487 71.9 71.9 ###
2006-Aug-30 Wed 1.485 1.5 1.46 1.47 ### ### ###
2006-Aug-29 Tue 1.53 1.545 1.49 1.51 503,054 763,384 ### ### 0.1
2006-Aug-28 Mon 1.54 1.55 1.53 1.53 7,115,857 ### ### ### ###
2006-Aug-25 Fri 1.51 1.545 1.51 1.54 7,038,325 10,751,041 ### ### ###
2006-Aug-24 Thu 1.53 1.545 1.5 1.51 614,651 ### ### ### 0.1
2006-Aug-23 Wed ### 1.57 ### 1.53 791,576 621,387 12.0 12.0 ###
2006-Aug-22 Tue ### 1.58 ### 1.555 1,206,879 ### ### ### ###
2006-Aug-21 Mon 1.5 1.5 1.47 1.485 ### ### ###
2006-Aug-18 Fri 1.52 1.52 1.48 1.5 587,020 ### 18.3 18.3 0.1
2006-Aug-17 Thu 1.455 1.54 1.455 1.52 92.4 92.4 0.1
2006-Aug-16 Wed 1.47 1.47 1.45 1.455 30.3 30.3 ###
2006-Aug-15 Tue 1.45 1.46 ### 1.46 82.7 82.7 0.1
2006-Aug-14 Mon 1.43 1.45 1.4 1.45 81.1 81.1 ###
2006-Aug-11 Fri 1.44 1.44 ### ### 18.2 18.2 0.0
2006-Aug-10 Thu 1.455 1.46 1.44 1.445 301,541 ### ### ### ###
2006-Aug-09 Wed 1.47 1.475 1.455 1.46 40,575 59,442 32.2 32.2 0.1
2006-Aug-08 Tue 1.48 1.49 1.48 1.48 ### ### 0.1
2006-Aug-07 Mon 1.48 ### 1.47 1.48 ### ### 0.1
2006-Aug-04 Fri 1.445 1.47 1.445 1.47 100,742 ### ### ### ###
2006-Aug-03 Thu 1.45 1.475 1.445 1.445 545,581 796,548 30.2 30.2 ###
2006-Aug-02 Wed 1.45 1.45 1.425 1.445 1,164,688 ### ### ### ###
2006-Aug-01 Tue 1.455 ### 1.45 1.45 ### ### ###
2006-Jul-31 Mon 1.45 1.46 1.44 1.455 71.0 71.0 ###
2006-Jul-28 Fri 1.42 1.485 ### 1.43 562,776 ### ### ### 0.1
2006-Jul-27 Thu ### ### ### ### 828,045 0 ### ### 0.0
2006-Jul-26 Wed ### 1.42 1.355 ### 94.3 94.3 0.0
2006-Jul-25 Tue ### ### ### 1.355 237,455 0 ### ### ###
2006-Jul-24 Mon ### 1.345 ### ### ### ### 0.0
2006-Jul-21 Fri ### 1.42 ### ### ### ### 0.0
2006-Jul-20 Thu ### 1.4 ### ### 235,946 ### 92.3 92.3 0.0
2006-Jul-19 Wed ### ### ### ### 165,029 0 ### ### 0.0
2006-Jul-18 Tue 1.355 1.355 ### ### 257,625 174,540 ### ### 0.0
2006-Jul-17 Mon ### 1.4 ### ### 451,425 ### ### ### 0.0
2006-Jul-14 Fri ### 1.4 1.355 ### 453,175 624,248 28.5 28.5 0.0
2006-Jul-13 Thu ### 1.375 ### ### ### ### 0.0
2006-Jul-12 Wed ### 1.355 ### ### 20.4 20.4 0.0
2006-Jul-11 Tue ### ### ### ### 78.7 78.7 0.0
2006-Jul-10 Mon ### ### 1.28 ### 73.4 73.4 0.0
2006-Jul-07 Fri ### ### 1.29 ### ### ### 0.0
2006-Jul-06 Thu 1.29 ### 1.285 1.29 60.9 60.9 0.1
2006-Jul-05 Wed 1.25 1.275 ### ### 1,909,874 1,217,544 76.1 76.1 0.0
2006-Jul-04 Tue 1.26 1.26 1.25 1.25 808,429 1,014,578 27.0 27.0 ###
2006-Jul-03 Mon ### ### 1.27 1.27 460,472 ### 9.5 9.5 ###
2006-Jun-30 Fri ### ### 1.275 1.285 1,376,425 877,470 27.0 27.0 ###
2006-Jun-28 Wed ### 1.2 1.175 ### 184,522 ### ### ### 0.0
2006-Jun-27 Tue 1.2 1.25 ### 1.185 25.8 25.8 0.1
2006-Jun-26 Mon ### 1.2 ### 1.2 204,082 122,449 94.0 94.0 0.1
2006-Jun-23 Fri ### ### ### ### 1,058,857 0 ### ### 0.0
2006-Jun-22 Thu 1.22 1.22 ### 1.175 597,326 ### ### ### ###
2006-Jun-21 Wed ### ### ### ### 1,944,321 0 20.2 20.2 0.0
2006-Jun-20 Tue 1.22 1.22 ### ### 145,971 89,042 ### ### 0.0
2006-Jun-19 Mon 1.28 1.28 ### ### ### ### 0.0
2006-Jun-16 Fri ### 1.245 ### ### 66.3 66.3 0.0
2006-Jun-15 Thu ### 1.155 ### ### 84.1 84.1 0.0
2006-Jun-14 Wed ### ### ### ### 1,802,972 0 ### ### 0.0
2006-Jun-13 Tue ### 1.2 1.125 ### 1,731,359 ### ### ### 0.0
2006-Jun-09 Fri 1.28 1.28 1.21 1.255 ### ### ###
2006-Jun-08 Thu ### ### 1.28 ### 21.9 21.9 0.0
2006-Jun-07 Wed ### ### ### ### 95.3 95.3 0.0
2006-Jun-06 Tue ### ### ### 1.325 403,746 0 9.6 9.6 0.1
2006-Jun-05 Mon ### ### ### ### 93.7 93.7 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu 1.4 1.4 ### ### 193,325 135,327 ### ### 0.0
2006-May-31 Wed ### ### ### ### 212,628 0 32.9 32.9 0.0
2006-May-30 Tue ### 1.42 ### 1.41 233,074 165,482 87.9 87.9 ###
2006-May-29 Mon ### ### ### ### ### ### 0.0
2006-May-26 Fri ### 1.375 ### ### ### ### 0.0
2006-May-25 Thu ### ### 1.325 ### 294,842 ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 68.4 68.4 0.0
2006-May-23 Tue ### ### 1.355 ### 326,970 221,522 ### ### 0.0
2006-May-22 Mon 1.445 1.45 ### ### 258,452 187,377 ### ### 0.0
2006-May-19 Fri 1.355 1.44 1.355 1.44 ### ### 0.1
2006-May-18 Thu 1.375 1.385 1.355 ### 43.7 43.7 0.0
2006-May-17 Wed 1.41 1.43 1.375 1.43 631,880 ### 75.2 75.2 0.1
2006-May-16 Tue 1.45 1.45 ### 1.4 700,829 ### ### ### ###
2006-May-15 Mon 1.51 1.51 ### 1.475 ### ### 0.1
2006-May-12 Fri 1.51 1.52 1.48 ### 72.6 72.6 0.0
2006-May-11 Thu ### 1.5 ### 1.5 3,324,826 ### 91.3 91.3 0.1
2006-May-10 Wed 1.46 1.46 1.43 ### 461,826 ### 22.9 22.9 0.0
2006-May-09 Tue 1.43 1.455 1.42 1.45 903,171 ### 78.4 78.4 ###
2006-May-08 Mon 1.45 1.455 ### 1.43 ### ### 0.1
2006-May-05 Fri 1.46 1.47 1.44 1.45 22.3 22.3 ###
2006-May-04 Thu 1.49 1.49 1.45 ### 864,879 1,271,372 26.9 26.9 0.0
2006-May-03 Wed 1.49 1.55 1.49 1.51 656,255 ### 79.8 79.8 0.1
2006-May-02 Tue 1.5 1.5 1.47 1.48 797,572 ### ### ### 0.1
2006-May-01 Mon 1.43 1.49 1.43 1.48 ### ### 0.1
2006-Apr-28 Fri 1.41 1.46 ### 1.45 88.4 88.4 ###
2006-Apr-27 Thu 1.46 1.46 1.4 1.42 15.2 15.2 ###
2006-Apr-26 Wed 1.42 1.47 ### 1.45 834,229 613,158 ### ### ###
2006-Apr-24 Mon ### 1.42 ### 1.41 80.9 80.9 ###
2006-Apr-21 Fri ### ### 1.375 ### 264,375 181,757 27.6 27.6 0.0
2006-Apr-20 Thu ### 1.42 1.4 1.4 26.6 26.6 ###
2006-Apr-19 Wed ### 1.4 ### ### ### ### 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu ### ### 1.285 ### 214,650 ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### 1.29 ### 342,853 221,140 72.7 72.7 0.0
2006-Apr-10 Mon 1.29 ### 1.29 ### 102,424 ### ### ### 0.0
2006-Apr-07 Fri ### ### 1.29 ### 81,385 ### 22.9 22.9 0.0
2006-Apr-06 Thu 1.285 1.29 1.285 1.285 384,588 495,157 63.4 63.4 ###
2006-Apr-05 Wed 1.325 1.325 1.28 1.285 188,722 ### 14.3 14.3 ###
2006-Apr-04 Tue ### 1.325 ### ### ### ### 0.0
2006-Apr-03 Mon ### 1.345 ### ### 348,246 ### ### ### 0.0
2006-Mar-31 Fri 1.28 ### 1.28 ### 88.5 88.5 0.0
2006-Mar-30 Thu 1.29 1.29 1.27 1.28 61,344 78,520 ### ### ###
2006-Mar-29 Wed 1.26 ### 1.26 1.29 82.3 82.3 0.1
2006-Mar-28 Tue 1.25 1.26 1.25 1.26 ### ### ###
2006-Mar-27 Mon 1.26 ### ### 1.25 596,786 0 27.6 27.6 ###
2006-Mar-24 Fri ### 1.27 1.25 1.26 30.2 30.2 ###
2006-Mar-23 Thu 1.26 1.28 1.25 ### 69.0 69.0 0.0
2006-Mar-22 Wed 1.28 1.28 1.255 1.26 18.1 18.1 ###
2006-Mar-21 Tue 1.28 1.28 1.26 1.28 ### ### ###
2006-Mar-20 Mon 1.285 1.355 1.27 1.28 31.3 31.3 ###
2006-Mar-17 Fri 1.29 1.29 1.285 1.29 91,428 ### 68.2 68.2 0.1
2006-Mar-16 Thu 1.27 1.29 1.255 1.29 259,058 329,651 ### ### 0.1
2006-Mar-15 Wed ### ### 1.275 1.275 236,270 150,622 ### ### ###
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon ### ### 1.285 ### 235,526 151,325 ### ### 0.0
2006-Mar-10 Fri ### ### 1.285 ### ### ### 0.0
2006-Mar-09 Thu 1.28 1.285 1.275 1.285 1,003,088 1,283,952 ### ### ###
2006-Mar-08 Wed 1.285 1.29 1.28 1.28 32.6 32.6 ###
2006-Mar-07 Tue ### ### 1.285 1.285 144,383 ### 24.3 24.3 ###
2006-Mar-06 Mon ### ### ### ### 29.7 29.7 0.0
2006-Mar-03 Fri 1.27 ### 1.27 ### 506,521 321,640 92.3 92.3 0.0
2006-Mar-02 Thu 1.255 1.28 1.255 1.27 726,951 ### ### ### ###
2006-Mar-01 Wed ### ### 1.25 1.25 503,958 314,973 ### ### ###
2006-Feb-28 Tue 1.27 1.27 1.26 ### 193,955 245,353 28.8 28.8 0.0
2006-Feb-27 Mon 1.24 1.285 1.24 1.28 674,088 ### ### ### ###
2006-Feb-24 Fri 1.27 1.27 ### ### 330,647 ### 12.0 12.0 0.0
2006-Feb-23 Thu 1.26 ### 1.2 1.28 ### ### ###
2006-Feb-22 Wed 1.29 1.29 1.275 1.275 303,040 388,648 ### ### ###
2006-Feb-21 Tue 1.28 1.29 1.28 1.28 457,973 ### 63.7 63.7 ###
2006-Feb-20 Mon 1.28 ### 1.28 1.28 280,287 179,383 ### ### ###
2006-Feb-17 Fri 1.26 1.29 1.26 1.28 ### ### ###
2006-Feb-16 Thu ### ### 1.245 1.26 467,886 291,259 16.5 16.5 ###
2006-Feb-15 Wed ### ### ### ### 299,857 0 12.5 12.5 0.0
2006-Feb-14 Tue ### 1.355 ### ### 1,218,177 ### ### ### 0.0
2006-Feb-13 Mon ### ### ### ### 515,970 0 ### ### 0.0
2006-Feb-10 Fri ### ### 1.28 ### 145,046 92,829 85.8 85.8 0.0
2006-Feb-09 Thu 1.28 ### 1.28 ### 145,756 93,283 ### ### 0.0
2006-Feb-08 Wed ### ### 1.27 1.29 ### ### 0.1
2006-Feb-07 Tue ### ### ### ### 201,520 0 ### ### 0.0
2006-Feb-06 Mon 1.345 ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed 1.27 1.4 1.27 1.375 ### ### 0.1
2006-Jan-31 Tue ### 1.325 1.27 1.27 13.4 13.4 ###
2006-Jan-30 Mon 1.325 ### ### ### 27.7 27.7 0.0
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 1.29 ### 360,152 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 98,070 0 32.1 32.1 0.0
2006-Jan-23 Mon ### ### ### ### 738,683 0 ### ### 0.0
2006-Jan-20 Fri ### ### 1.325 ### 422,582 ### 79.2 79.2 0.0
2006-Jan-19 Thu ### ### ### ### 233,054 0 22.4 22.4 0.0
2006-Jan-18 Wed 1.325 ### 1.325 1.345 87.9 87.9 ###
2006-Jan-17 Tue ### 1.345 ### 1.325 29.7 29.7 0.1
2006-Jan-16 Mon ### ### ### ### 14.0 14.0 0.0
2006-Jan-13 Fri 1.24 ### 1.24 1.325 992,759 ### ### ### 0.1
2006-Jan-12 Thu 1.23 1.24 1.22 1.24 350,882 431,584 77.2 77.2 0.1
2006-Jan-11 Wed 1.24 1.245 ### 1.22 138,540 86,241 ### ### 0.1
2006-Jan-10 Tue 1.25 1.25 1.225 1.245 272,577 ### 36.8 36.8 0.1
2006-Jan-09 Mon ### 1.245 ### 1.245 724,450 450,970 74.3 74.3 0.1
2006-Jan-06 Fri 1.21 ### 1.2 ### 85.5 85.5 0.0
2006-Jan-05 Thu 1.22 1.25 1.21 1.21 1,501,147 ### ### ### ###
2006-Jan-04 Wed ### 1.2 ### ### 67.8 67.8 0.0
2006-Jan-03 Tue ### 1.2 ### ### 73.2 73.2 0.0
2005-Dec-30 Fri ### ### 1.145 ### 298,282 ### 77.1 77.1 0.0
2005-Dec-29 Thu ### 1.155 ### ### 73.2 73.2 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 1.145 ### 1.145 1.145 3,278,625 ### 68.0 68.0 ###
2005-Dec-23 Fri 1.145 ### 1.145 1.145 3,278,625 ### 68.0 68.0 ###
2005-Dec-22 Thu 1.155 1.155 ### 1.145 22.3 22.3 ###
2005-Dec-21 Wed ### 1.185 ### ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### ### ### 18.5 18.5 0.0
2005-Dec-19 Mon 1.22 1.22 ### ### 99,376 ### ### ### 0.0
2005-Dec-16 Fri 1.21 1.225 ### 1.225 199,028 ### ### ### 0.1
2005-Dec-15 Thu 1.245 1.245 ### ### 647,777 403,241 9.9 9.9 0.0
2005-Dec-14 Wed 1.185 1.24 1.185 1.24 95.0 95.0 0.1
2005-Dec-13 Tue ### 1.2 ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 317,686 0 ### ### 0.0
2005-Dec-09 Fri 1.21 1.225 ### 1.22 400,650 ### ### ### 0.1
2005-Dec-08 Thu ### 1.21 1.175 1.2 856,520 ### 86.0 86.0 0.1
2005-Dec-07 Wed ### ### ### ### 237,640 0 ### ### 0.0
2005-Dec-06 Tue ### ### ### ### 248,520 0 81.5 81.5 0.0
2005-Dec-05 Mon ### ### ### ### 360,471 0 23.0 23.0 0.0
2005-Dec-02 Fri ### ### ### 1.155 517,520 0 ### ### 0.1
2005-Dec-01 Thu ### ### ### ### 919,384 0 76.4 76.4 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 361,757 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 135,725 0 24.1 24.1 0.0
2005-Nov-23 Wed ### ### ### ### 78.7 78.7 0.0
2005-Nov-22 Tue ### ### ### ### ### ### 0.0
2005-Nov-21 Mon ### ### ### ### 281,423 0 ### ### 0.0
2005-Nov-18 Fri ### ### 1.145 ### 145,942 83,551 ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 128,540 0 23.2 23.2 0.0
2005-Nov-16 Wed ### ### 1.155 ### 17.8 17.8 0.0
2005-Nov-15 Tue ### ### ### ### 1,191,153 0 ### ### 0.0
2005-Nov-14 Mon 1.155 1.155 ### 1.125 166,185 95,971 14.2 14.2 ###
2005-Nov-11 Fri 1.155 1.155 ### ### 380,242 219,589 33.3 33.3 0.0
2005-Nov-10 Thu ### ### 1.145 1.155 395,740 ### ### ### 0.1
2005-Nov-09 Wed ### 1.175 ### ### 186,488 ### 79.3 79.3 0.0
2005-Nov-08 Tue ### ### ### ### 219,145 0 ### ### 0.0
2005-Nov-07 Mon 1.22 1.22 ### ### 17.8 17.8 0.0
2005-Nov-04 Fri 1.22 1.24 1.22 1.22 301,441 370,772 ### ### 0.1
2005-Nov-03 Thu 1.24 1.24 1.21 1.22 ### ### 0.1
2005-Nov-02 Wed 1.25 1.26 1.21 1.24 28.8 28.8 0.1
2005-Nov-01 Tue 1.27 1.27 1.26 1.26 24.8 24.8 ###
2005-Oct-31 Mon 1.28 1.29 ### 1.28 63.8 63.8 ###
2005-Oct-28 Fri 1.245 1.27 1.225 1.27 87.3 87.3 ###
2005-Oct-27 Thu 1.28 1.28 1.25 1.25 522,340 ### ### ### ###
2005-Oct-26 Wed 1.2 ### 1.2 1.28 1,301,050 ### 97.7 97.7 ###
2005-Oct-25 Tue ### ### ### 1.2 1,385,056 0 88.3 88.3 0.1
2005-Oct-24 Mon ### 1.2 ### ### 1,076,887 ### 11.1 11.1 0.0
2005-Oct-21 Fri ### ### ### ### 448,329 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 318,049 0 37.8 37.8 0.0
2005-Oct-19 Wed ### ### ### ### 235,643 0 32.4 32.4 0.0
2005-Oct-18 Tue ### ### ### ### 23.2 23.2 0.0
2005-Oct-17 Mon ### ### ### ### 248,374 0 ### ### 0.0
2005-Oct-14 Fri 1.2 1.2 ### ### ### ### 0.0
2005-Oct-13 Thu ### ### ### ### 505,825 0 ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 1,014,275 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 1.075 ### ### 1.075 59.3 59.3 ###
2005-Oct-06 Thu ### ### ### 1.075 ### ### ###
2005-Oct-05 Wed ### ### 1.125 ### 548,850 308,728 ### ### 0.0
2005-Oct-04 Tue ### 1.24 ### 1.2 2,077,871 1,288,280 ### ### 0.1
2005-Oct-03 Mon 1.2 1.24 ### 1.21 ### ### ###
2005-Sep-30 Fri 1.26 1.26 ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 1,051,675 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 90.1 90.1 0.0
2005-Sep-27 Tue ### ### ### ### 91.5 91.5 0.0
2005-Sep-26 Mon ### ### ### ### 2.5 2.5 0.0
2005-Sep-23 Fri ### ### ### ### 1,256,475 0 ### ### 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 432,989 0 ### ### 0.0
2005-Sep-20 Tue ### ### 0.89 ### 1,455,359 ### ### ### 0.0
2005-Sep-19 Mon 0.89 ### 0.89 ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 256,924 0 26.9 26.9 0.0
2005-Sep-15 Thu ### ### 0.875 ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 1,049,650 0 ### ### 0.0
2005-Sep-13 Tue ### ### 0.87 ### 913,942 ### ### ### 0.0
2005-Sep-12 Mon 0.89 ### 0.89 ### ### ### 0.0
2005-Sep-09 Fri 0.81 0.87 0.8 0.87 485,345 ### 98.2 98.2 0.1
2005-Sep-08 Thu ### ### 0.8 0.81 159,559 63,823 75.8 75.8 0.1
2005-Sep-07 Wed 0.82 0.82 ### ### 14.8 14.8 0.0
2005-Sep-06 Tue 0.82 0.825 0.8 0.82 154,242 125,321 ### ### 0.1
2005-Sep-05 Mon 0.83 0.83 0.81 0.81 15.2 15.2 0.1
2005-Sep-02 Fri ### ### 0.81 0.81 ### ### 0.1
2005-Sep-01 Thu ### ### 0.775 ### 64.1 64.1 0.0
2005-Aug-31 Wed 0.84 0.84 0.825 ### ### ### 0.0
2005-Aug-30 Tue ### 0.85 ### ### 67.5 67.5 0.0
2005-Aug-29 Mon 0.84 0.85 0.83 ### 41.1 41.1 0.0
2005-Aug-26 Fri 0.84 0.845 0.83 0.84 109,257 ### ### ### ###
2005-Aug-25 Thu 0.84 0.845 ### 0.84 ### ### ###
2005-Aug-24 Wed ### 0.84 0.8 0.84 ### ### ###
2005-Aug-23 Tue 0.855 0.86 ### ### 16.7 16.7 0.0
2005-Aug-22 Mon 0.84 0.86 0.84 0.855 752,450 639,582 ### ### ###
2005-Aug-19 Fri 0.84 0.845 0.83 ### ### ### 0.0
2005-Aug-18 Thu 0.84 0.84 ### ### 271,054 113,842 34.6 34.6 0.0
2005-Aug-17 Wed 0.84 0.86 0.83 0.84 678,929 ### ### ### ###
2005-Aug-16 Tue ### 0.84 0.81 0.84 2,702,246 2,229,352 ### ### ###
2005-Aug-15 Mon 0.85 0.88 0.82 0.825 755,751 642,388 ### ### 0.1
2005-Aug-12 Fri ### ### 0.785 0.825 811,288 ### ### ### 0.1
2005-Aug-11 Thu 0.76 ### 0.76 0.78 ### ### 0.1
2005-Aug-10 Wed 0.75 0.76 0.75 0.75 68.3 68.3 ###
2005-Aug-09 Tue ### 0.75 ### 0.75 ### ### ###
2005-Aug-08 Mon 0.71 0.73 0.71 0.73 88.7 88.7 0.1
2005-Aug-05 Fri 0.71 0.71 ### 0.71 ### ### ###
2005-Aug-04 Thu ### ### 0.7 0.71 152,626 ### 29.5 29.5 ###
2005-Aug-03 Wed 0.73 0.73 0.71 ### 15.2 15.2 0.0
2005-Aug-02 Tue 0.73 0.74 0.725 0.73 171,978 125,973 ### ### 0.1
2005-Aug-01 Mon 0.73 0.74 0.725 0.74 83.3 83.3 0.1
2005-Jul-29 Fri 0.71 0.73 0.7 0.73 202,022 144,445 ### ### 0.1
2005-Jul-28 Thu 0.73 0.74 0.71 0.71 ### ### ###
2005-Jul-27 Wed 0.74 0.75 0.72 0.73 20.9 20.9 0.1
2005-Jul-26 Tue 0.73 ### 0.725 ### 194,283 70,427 ### ### 0.0
2005-Jul-25 Mon 0.75 0.75 0.71 0.75 655,848 ### ### ### ###
2005-Jul-22 Fri 0.745 0.75 0.74 0.74 ### ### 0.1
2005-Jul-21 Thu 0.74 0.745 0.74 0.74 254,326 ### ### ### 0.1
2005-Jul-20 Wed 0.755 0.755 0.74 0.755 383,582 286,727 67.1 67.1 ###
2005-Jul-19 Tue 0.76 0.76 0.75 0.75 112,546 84,972 ### ### ###
2005-Jul-18 Mon 0.75 0.76 0.75 0.76 590,958 446,173 79.7 79.7 0.1
2005-Jul-15 Fri 0.75 0.75 0.74 0.75 ### ### ###
2005-Jul-14 Thu 0.75 0.76 0.75 0.75 67.1 67.1 ###
2005-Jul-13 Wed 0.755 0.76 0.75 0.75 28.1 28.1 ###
2005-Jul-12 Tue 0.76 0.76 0.74 0.75 ### ### ###
2005-Jul-11 Mon ### 0.75 ### 0.745 81.2 81.2 ###
2005-Jul-08 Fri 0.74 0.74 0.72 0.73 ### ### 0.1
2005-Jul-07 Thu ### 0.745 ### 0.74 656,550 ### ### ### 0.1
2005-Jul-06 Wed 0.7 0.71 0.7 0.7 71.5 71.5 ###
2005-Jul-05 Tue 0.7 0.7 0.7 0.7 68.3 68.3 ###
2005-Jul-04 Mon 0.72 0.72 0.685 0.7 339,285 238,347 ### ### ###
2005-Jul-01 Fri 0.72 0.72 0.71 ### 86,147 ### ### ### 0.0
2005-Jun-30 Thu 0.72 ### 0.71 ### 76.2 76.2 0.0
2005-Jun-29 Wed 0.7 0.725 0.7 0.71 82.6 82.6 ###
2005-Jun-28 Tue 0.7 0.71 0.7 0.71 377,289 265,988 ### ### ###
2005-Jun-27 Mon ### 0.685 ### ### 18.4 18.4 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 0.685 ### ### 2,582,288 ### 93.7 93.7 0.0
2005-Jun-22 Wed ### ### ### ### 1,253,950 0 ### ### 0.0
2005-Jun-21 Tue ### ### 0.675 0.675 478,271 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 599,942 0 ### ### 0.0
2005-Jun-17 Fri ### ### 0.655 ### ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 77.1 77.1 0.0
2005-Jun-14 Tue ### ### ### ### 83.1 83.1 0.0
2005-Jun-10 Fri ### ### ### ### 91.4 91.4 0.0
2005-Jun-09 Thu ### ### ### ### 6.5 6.5 0.0
2005-Jun-08 Wed ### ### 0.645 ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### ### ### ### 423,874 0 94.8 94.8 0.0
2005-Jun-03 Fri ### ### ### ### 242,640 0 66.6 66.6 0.0
2005-Jun-02 Thu 0.645 0.655 ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 82.6 82.6 0.0
2005-May-27 Fri ### ### ### ### 66.2 66.2 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed 0.59 ### 0.59 ### 89.3 89.3 0.0
2005-May-24 Tue 0.57 0.59 0.57 0.58 79.0 79.0 ###
2005-May-23 Mon 0.54 0.56 0.54 0.56 91.4 91.4 ###
2005-May-20 Fri 0.53 0.54 0.53 0.54 82.9 82.9 0.0
2005-May-19 Thu 0.53 0.55 0.53 0.55 145,174 ### ### ### ###
2005-May-18 Wed 0.55 0.55 0.54 0.54 18.1 18.1 0.0
2005-May-17 Tue 0.55 0.575 0.55 0.55 25,020 14,073 78.4 78.4 ###
2005-May-16 Mon 0.57 0.57 0.52 0.54 5.9 5.9 0.0
2005-May-13 Fri 0.59 0.59 0.56 0.56 5.1 5.1 ###
2005-May-12 Thu ### ### ### ### ### ### 0.0
2005-May-11 Wed ### ### ### ### 80.7 80.7 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 0.57 ### 0.57 ### 95.5 95.5 0.0
2005-May-06 Fri ### 0.57 ### 0.57 94.5 94.5 ###
2005-May-05 Thu 0.54 0.54 0.51 ### ### ### 0.0
2005-May-04 Wed 0.555 0.555 0.54 0.55 172,578 94,486 ### ### ###
2005-May-03 Tue 0.58 0.58 0.555 0.555 231,172 ### ### ### ###
2005-May-02 Mon 0.585 0.585 0.56 0.58 193,770 ### 31.6 31.6 ###
2005-Apr-29 Fri 0.57 0.59 0.55 0.59 64,250 36,622 90.4 90.4 0.0
2005-Apr-28 Thu 0.575 0.585 0.575 0.575 74.0 74.0 ###
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri 0.59 ### 0.59 ### 128,979 38,048 89.3 89.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### ### 0.625 82.6 82.6 0.0
2005-Apr-19 Tue ### ### ### ### 5.0 5.0 0.0
2005-Apr-18 Mon ### ### 0.585 ### ### ### 0.0
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed ### ### ### ### 108,748 0 ### ### 0.0
2005-Apr-12 Tue ### ### 0.645 ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 5.8 5.8 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### 0.675 0.675 ### ### 0.0
2005-Apr-06 Wed 0.685 ### ### ### ### ### 0.0
2005-Apr-05 Tue 0.685 0.685 ### 0.685 72.1 72.1 0.0
2005-Apr-04 Mon ### 0.685 ### 0.685 810,652 277,648 ### ### 0.0
2005-Apr-01 Fri ### 0.655 ### ### 1,912,572 ### 78.9 78.9 0.0
2005-Mar-31 Thu ### ### ### ### 462,850 0 16.9 16.9 0.0
2005-Mar-30 Wed ### ### 0.58 ### ### ### 0.0
2005-Mar-29 Tue 0.7 0.7 ### ### 8.1 8.1 0.0
2005-Mar-24 Thu 0.7 0.71 0.7 0.7 77.7 77.7 ###
2005-Mar-23 Wed 0.71 0.71 ### 0.7 626,652 ### ### ### ###
2005-Mar-22 Tue 0.73 0.73 0.71 0.71 ### ### ###
2005-Mar-21 Mon 0.75 0.76 0.72 0.72 412,070 ### 8.5 8.5 ###
2005-Mar-18 Fri 0.74 0.77 0.73 0.75 ### ### ###
2005-Mar-17 Thu ### 0.75 ### 0.73 698,847 ### 95.3 95.3 0.1
2005-Mar-16 Wed 0.7 0.7 ### ### 5.7 5.7 0.0
2005-Mar-15 Tue 0.71 0.71 0.7 0.71 ### ### ###
2005-Mar-14 Mon 0.71 0.71 0.71 0.71 ### ### ###
2005-Mar-11 Fri 0.72 0.72 0.7 0.71 ### ### ###
2005-Mar-10 Thu 0.73 0.75 0.71 0.72 ### ### ###
2005-Mar-09 Wed ### 0.73 ### 0.71 370,486 135,227 92.9 92.9 ###
2005-Mar-08 Tue 0.7 0.7 ### ### 243,950 85,382 ### ### 0.0
2005-Mar-07 Mon ### 0.7 ### 0.7 ### ### ###
2005-Mar-04 Fri ### ### ### ### 727,655 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 755,147 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 94.8 94.8 0.0
2005-Mar-01 Tue ### ### ### ### 65,071 0 ### ### 0.0
2005-Feb-28 Mon ### ### 0.59 ### 157,388 46,429 81.4 81.4 0.0
2005-Feb-25 Fri ### ### ### ### 80.4 80.4 0.0
2005-Feb-24 Thu ### ### ### ### 27.3 27.3 0.0
2005-Feb-23 Wed 0.59 ### 0.58 ### 301,156 ### ### ### 0.0
2005-Feb-22 Tue 0.58 0.58 0.58 0.58 75.8 75.8 ###
2005-Feb-21 Mon 0.59 0.59 0.59 0.59 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 88,925 0 ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 217,320 0 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 84.7 84.7 0.0
2005-Feb-15 Tue ### ### ### ### 730,124 0 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 906,489 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon 0.59 ### 0.58 ### ### ### 0.0
2005-Feb-04 Fri 0.57 0.59 0.57 0.58 592,780 ### ### ### ###
2005-Feb-03 Thu 0.55 0.58 0.55 0.57 ### ### ###
2005-Feb-02 Wed 0.54 0.56 0.54 0.56 163,650 ### 92.7 92.7 ###
2005-Feb-01 Tue 0.54 0.55 0.54 0.54 68.0 68.0 0.0
2005-Jan-31 Mon 0.56 0.57 0.54 0.55 170,524 94,640 18.7 18.7 ###
2005-Jan-28 Fri 0.54 0.55 0.54 0.55 ### ### ###
2005-Jan-27 Thu 0.54 0.54 0.53 0.54 ### ### 0.0
2005-Jan-25 Tue 0.55 0.55 0.54 0.54 276,358 ### 18.2 18.2 0.0
2005-Jan-24 Mon 0.56 0.56 0.54 0.54 8.1 8.1 0.0
2005-Jan-21 Fri 0.54 0.56 0.53 0.56 1,112,857 ### ### ### ###
2005-Jan-20 Thu 0.54 0.54 0.53 0.54 309,082 165,358 72.4 72.4 0.0
2005-Jan-19 Wed 0.52 0.54 0.52 0.53 ### ### 0.0
2005-Jan-18 Tue 0.55 0.55 0.52 0.53 647,270 346,289 9.1 9.1 0.0
2005-Jan-17 Mon 0.56 0.56 0.54 0.55 407,874 ### ### ### ###
2005-Jan-14 Fri 0.56 0.56 0.55 0.55 16.5 16.5 ###
2005-Jan-13 Thu 0.55 0.56 0.55 0.56 984,486 546,389 ### ### ###
2005-Jan-12 Wed 0.57 0.57 0.55 0.55 7.8 7.8 ###
2005-Jan-11 Tue 0.56 0.57 0.56 0.56 952,085 537,928 ### ### ###
2005-Jan-10 Mon 0.56 0.57 0.56 0.57 ### ### ###
2005-Jan-07 Fri 0.56 0.56 0.55 0.56 ### ### ###
2005-Jan-06 Thu 0.55 0.56 0.55 0.56 256,046 ### 84.8 84.8 ###
2005-Jan-05 Wed 0.54 0.56 0.54 0.55 964,927 ### ### ### ###
2005-Jan-04 Tue 0.55 0.55 0.55 0.55 155,550 85,552 ### ### ###
2004-Dec-31 Fri 0.55 0.55 0.55 0.55 ### ### ###
2004-Dec-30 Thu 0.54 0.56 0.54 0.55 ### ### ###
2004-Dec-29 Wed 0.54 0.55 0.54 0.54 269,223 146,726 72.7 72.7 0.0
2004-Dec-24 Fri 0.53 0.54 0.52 0.54 134,685 71,383 86.2 86.2 0.0
2004-Dec-23 Thu 0.52 0.53 0.51 0.53 84.7 84.7 0.0
2004-Dec-22 Wed 0.53 0.53 0.5 0.5 886,259 456,423 ### ### 0.0
2004-Dec-21 Tue 0.56 0.56 0.52 0.53 ### ### 0.0
2004-Dec-20 Mon 0.56 0.56 0.55 0.55 ### ### ###
2004-Dec-17 Fri 0.57 0.57 0.54 0.55 1,903,250 ### 8.5 8.5 ###
2004-Dec-16 Thu 0.53 0.59 0.53 0.57 98.0 98.0 ###
2004-Dec-15 Wed 0.54 0.55 0.5 0.52 14,468,228 ### ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 727,655 0 ### ### 0.0

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-29 04:05:15 thru 2024-03-29 04:05:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000