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

Currently Sun 25-May-18 12:39:03 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

(BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP Daily Prices...

     Prev Section TOC    Company Info for BBI    Limits Next Section


Company Details for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP

Listing Code BBI
Listing Name BABCOCK & BROWN INFRASTRUCTURE GROUP
GICS Sector Utilities
ISIN Name BABCOCK & BROWN INFR
ISIN Security STAPLED SECURITIES FULLY PAID
ISIN Code AU000000BBI2


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for BBI .. Friday 4th December 2009

BBI 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 0.024 74,342 0.0
MAX ### 433,101,429 ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (BBI) BABCOCK & BROWN INFRASTRUCTURE GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2009-Dec-04 Fri 4 ### ### ### 454,574 0 ### ### 0.0
2009-Nov-23 Mon ### ### ### ### 0 0.0
2009-Nov-20 Fri ### ### ### ### 0 0.0
2009-Nov-19 Thu ### ### ### ### 0 0.0
2009-Nov-18 Wed ### ### ### ### 0 0.0
2009-Nov-17 Tue ### ### ### ### 0 0.0
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 0 0.0
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### ### ### 0.0
2009-Nov-06 Fri ### ### ### ### 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 12,868,772 0 ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 16,645,580 0 17.1 17.1 0.0
2009-Nov-03 Tue ### ### ### ### 10,391,658 0 95.0 95.0 0.0
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 21,144,644 0 ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 10,691,957 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 23,922,987 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 22,874,953 0 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### 0.041 ### ### 41,400,757 ### 8.7 8.7 0.0
2009-Oct-20 Tue 0.041 0.042 ### ### ### ### 0.0
2009-Oct-19 Mon 0.041 0.042 ### 0.041 72.5 72.5 0.0
2009-Oct-16 Fri 0.044 0.044 0.041 0.042 ### ### ###
2009-Oct-15 Thu 0.043 0.045 0.042 0.043 54,055,877 ### ### ### ###
2009-Oct-14 Wed 0.042 0.043 ### 0.043 35,434,884 761,850 77.6 77.6 ###
2009-Oct-13 Tue 0.047 0.048 0.042 0.043 ### ### ###
2009-Oct-12 Mon 0.045 0.056 0.044 0.046 84.1 84.1 ###
2009-Oct-09 Fri 0.053 0.053 0.053 0.053 0 ###
2009-Oct-08 Thu 0.053 0.053 0.053 0.053 0 ###
2009-Oct-07 Wed 0.053 0.053 0.053 0.053 0 ###
2009-Oct-06 Tue 0.053 0.053 0.053 0.053 0 ###
2009-Oct-05 Mon 0.053 0.053 0.053 0.053 0 ###
2009-Oct-02 Fri 0.053 0.053 0.053 0.053 0 ###
2009-Oct-01 Thu 0.053 0.053 0.053 0.053 0 ###
2009-Sep-30 Wed 0.053 0.053 0.053 0.053 0 ###
2009-Sep-29 Tue 0.055 0.056 0.053 0.053 14,713,851 ### 14.5 14.5 ###
2009-Sep-28 Mon 0.055 0.057 0.053 0.054 28.4 28.4 ###
2009-Sep-25 Fri 0.052 0.057 0.051 0.055 67,362,582 3,637,579 93.3 93.3 ###
2009-Sep-24 Thu 0.051 0.053 ### 0.051 24,981,056 ### ### ### ###
2009-Sep-23 Wed 0.052 0.053 ### 0.051 19.9 19.9 ###
2009-Sep-22 Tue 0.052 0.053 0.048 0.051 ### ### ###
2009-Sep-21 Mon 0.053 0.053 0.053 0.053 0 ###
2009-Sep-18 Fri 0.053 0.053 0.053 0.053 74,342 3,940 64.5 64.5 ###
2009-Sep-17 Thu 0.053 0.055 0.052 0.053 ### ### ###
2009-Sep-16 Wed ### 0.052 ### 0.052 30,234,125 786,087 87.0 87.0 ###
2009-Sep-15 Tue 0.052 0.053 0.049 0.049 33,398,154 ### 7.0 7.0 ###
2009-Sep-14 Mon 0.053 0.055 ### ### 51,631,641 1,419,870 9.1 9.1 0.0
2009-Sep-11 Fri 0.059 ### 0.053 0.053 1.7 1.7 ###
2009-Sep-10 Thu 0.047 0.057 0.046 0.054 97.8 97.8 ###
2009-Sep-09 Wed 0.043 0.046 0.043 0.046 ### ### ###
2009-Sep-08 Tue 0.046 0.048 0.042 0.043 5.6 5.6 ###
2009-Sep-07 Mon 0.057 0.059 0.042 0.045 0.1 0.1 ###
2009-Sep-04 Fri 0.074 0.088 ### ### 224,458,681 9,876,181 0.1 0.1 0.0
2009-Sep-03 Thu 0.078 0.078 0.078 0.078 0 0.0
2009-Sep-02 Wed 0.078 0.078 0.078 0.078 0 0.0
2009-Sep-01 Tue 0.077 0.087 0.077 0.078 76.5 76.5 0.0
2009-Aug-31 Mon 0.079 0.085 0.076 0.076 16.8 16.8 0.0
2009-Aug-28 Fri 0.087 ### 0.077 0.079 2.4 2.4 0.0
2009-Aug-27 Thu ### ### 0.086 ### ### ### 0.0
2009-Aug-26 Wed 0.058 ### 0.058 ### 433,101,429 12,559,941 99.9 99.9 0.0
2009-Aug-25 Tue 0.059 0.059 0.057 0.058 13,106,651 760,185 23.5 23.5 0.0
2009-Aug-24 Mon 0.059 ### 0.058 ### 76.0 76.0 0.0
2009-Aug-21 Fri ### ### 0.058 0.059 17,634,957 ### 12.4 12.4 0.0
2009-Aug-20 Thu ### ### ### ### 14,076,450 0 18.4 18.4 0.0
2009-Aug-19 Wed ### ### ### ### 16,611,784 0 90.6 90.6 0.0
2009-Aug-18 Tue ### ### 0.057 ### 70.3 70.3 0.0
2009-Aug-17 Mon ### ### ### ### 24,858,488 0 ### ### 0.0
2009-Aug-14 Fri ### ### ### ### 9.7 9.7 0.0
2009-Aug-13 Thu ### ### ### ### 17,016,980 0 ### ### 0.0
2009-Aug-12 Wed ### 0.071 ### ### 13.2 13.2 0.0
2009-Aug-11 Tue ### 0.071 ### ### 10,175,374 361,225 ### ### 0.0
2009-Aug-10 Mon 0.071 0.072 ### ### 8,883,786 ### ### ### 0.0
2009-Aug-07 Fri ### 0.071 ### ### 8,126,789 ### ### ### 0.0
2009-Aug-06 Thu ### 0.071 ### ### 6,054,454 ### ### ### 0.0
2009-Aug-05 Wed 0.071 0.072 ### ### 8,262,147 ### 35.9 35.9 0.0
2009-Aug-04 Tue 0.073 0.074 ### 0.071 22.5 22.5 0.0
2009-Aug-03 Mon 0.076 0.076 0.073 0.073 10.1 10.1 0.0
2009-Jul-31 Fri 0.079 ### 0.075 0.076 11.5 11.5 0.0
2009-Jul-30 Thu 0.075 0.079 0.074 0.076 75.2 75.2 0.0
2009-Jul-29 Wed 0.077 0.077 0.074 0.074 20,346,623 1,536,170 ### ### 0.0
2009-Jul-28 Tue 0.077 0.081 0.075 0.077 45,523,221 ### ### ### 0.0
2009-Jul-27 Mon 0.072 0.077 0.072 0.075 ### ### 0.0
2009-Jul-24 Fri ### 0.072 ### 0.072 89.5 89.5 0.0
2009-Jul-23 Thu ### ### ### ### 72.1 72.1 0.0
2009-Jul-22 Wed ### ### ### ### 6,248,980 0 23.9 23.9 0.0
2009-Jul-21 Tue ### ### ### ### 7,927,124 0 ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 21.1 21.1 0.0
2009-Jul-17 Fri 0.071 0.072 ### ### 9,058,624 ### ### ### 0.0
2009-Jul-16 Thu ### 0.073 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### ### ### ### ### 0.0
2009-Jul-14 Tue ### ### ### ### 15.8 15.8 0.0
2009-Jul-13 Mon ### ### ### ### 6,707,275 0 ### ### 0.0
2009-Jul-10 Fri ### ### ### ### 19.2 19.2 0.0
2009-Jul-09 Thu ### ### ### ### 7,576,987 0 ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 11,537,572 0 ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 6,219,542 0 77.9 77.9 0.0
2009-Jul-06 Mon ### ### ### ### 29.0 29.0 0.0
2009-Jul-03 Fri ### ### ### ### 6.7 6.7 0.0
2009-Jul-02 Thu 0.071 0.072 ### ### 15,474,044 ### ### ### 0.0
2009-Jul-01 Wed ### 0.075 ### ### 21.0 21.0 0.0
2009-Jun-30 Tue ### ### ### ### 18,244,244 0 78.3 78.3 0.0
2009-Jun-29 Mon ### ### ### ### 16,655,122 0 22.6 22.6 0.0
2009-Jun-26 Fri 0.072 0.073 ### ### ### ### 0.0
2009-Jun-25 Thu ### 0.072 ### 0.072 ### ### 0.0
2009-Jun-24 Wed 0.072 0.073 ### ### 16.8 16.8 0.0
2009-Jun-23 Tue 0.075 0.075 0.071 0.073 27.8 27.8 0.0
2009-Jun-22 Mon 0.078 0.079 0.076 0.077 33.5 33.5 0.0
2009-Jun-19 Fri 0.079 0.081 0.075 ### 27,638,228 2,155,781 ### ### 0.0
2009-Jun-18 Thu 0.078 0.079 0.076 0.077 20,154,224 1,561,952 ### ### 0.0
2009-Jun-17 Wed ### 0.081 0.076 0.079 32.2 32.2 0.0
2009-Jun-16 Tue 0.084 0.085 ### ### ### ### 0.0
2009-Jun-15 Mon 0.082 0.087 0.081 0.087 45,512,245 3,823,028 93.2 93.2 ###
2009-Jun-12 Fri 0.079 0.083 0.078 0.081 21,035,373 1,693,347 ### ### 0.0
2009-Jun-11 Thu 0.079 0.081 0.077 0.079 ### ### 0.0
2009-Jun-10 Wed 0.081 0.083 0.078 ### 25.7 25.7 0.0
2009-Jun-09 Tue 0.085 0.085 0.081 0.083 ### ### 0.0
2009-Jun-05 Fri 0.085 ### 0.083 0.085 69.9 69.9 ###
2009-Jun-04 Thu 0.081 0.085 ### 0.083 ### ### 0.0
2009-Jun-03 Wed 0.085 0.085 0.081 0.081 ### ### 0.0
2009-Jun-02 Tue 0.082 ### 0.082 0.084 81.3 81.3 ###
2009-Jun-01 Mon 0.078 0.082 0.076 0.081 ### ### 0.0
2009-May-29 Fri 0.078 ### 0.075 0.076 16.4 16.4 0.0
2009-May-28 Thu 0.079 ### 0.076 0.077 20,864,429 792,848 ### ### 0.0
2009-May-27 Wed 0.083 0.086 ### ### 38,975,988 ### 13.2 13.2 0.0
2009-May-26 Tue 0.075 ### 0.074 0.079 47,595,355 1,761,028 91.6 91.6 0.0
2009-May-25 Mon 0.073 0.077 0.073 0.074 79.5 79.5 0.0
2009-May-22 Fri 0.073 0.078 0.071 0.072 33,427,385 2,490,340 28.6 28.6 0.0
2009-May-21 Thu ### 0.083 0.073 0.075 46,406,251 3,619,687 6.8 6.8 0.0
2009-May-20 Wed 0.087 ### 0.083 0.083 ### ### 0.0
2009-May-19 Tue 0.086 ### 0.084 0.085 ### ### ###
2009-May-18 Mon 0.081 0.086 0.077 0.079 27.6 27.6 0.0
2009-May-15 Fri ### 0.125 ### ### 0.5 0.5 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### 0.145 ### ### ### ### 0.0
2009-May-12 Tue 0.155 ### ### ### 46,788,179 0 ### ### 0.0
2009-May-11 Mon 0.155 ### ### ### 93.7 93.7 0.0
2009-May-08 Fri ### ### ### ### 43,947,956 0 99.5 99.5 0.0
2009-May-07 Thu ### 0.125 ### ### 30,826,829 1,926,676 ### ### 0.0
2009-May-06 Wed ### ### ### ### 29,103,426 0 90.5 90.5 0.0
2009-May-05 Tue ### ### ### ### 92.3 92.3 0.0
2009-May-04 Mon ### ### 0.087 ### 11,273,858 ### 11.2 11.2 0.0
2009-May-01 Fri ### ### ### ### 10.5 10.5 0.0
2009-Apr-30 Thu ### ### ### ### 36,633,742 0 ### ### 0.0
2009-Apr-29 Wed ### ### 0.087 ### 82,652,981 ### ### ### 0.0
2009-Apr-28 Tue 0.077 ### 0.077 0.085 96.0 96.0 ###
2009-Apr-27 Mon 0.075 ### 0.074 0.076 28,318,859 ### 82.2 82.2 0.0
2009-Apr-24 Fri 0.073 0.076 0.072 0.074 9,649,970 ### ### ### 0.0
2009-Apr-23 Thu 0.071 0.073 ### 0.073 ### ### 0.0
2009-Apr-22 Wed ### 0.076 ### 0.073 89.1 89.1 0.0
2009-Apr-21 Tue 0.071 0.071 ### ### ### ### 0.0
2009-Apr-20 Mon 0.071 0.072 ### 0.072 ### ### 0.0
2009-Apr-17 Fri 0.077 0.077 ### ### 3.9 3.9 0.0
2009-Apr-16 Thu 0.076 ### 0.074 0.075 ### ### 0.0
2009-Apr-15 Wed ### 0.077 ### 0.073 94.4 94.4 0.0
2009-Apr-14 Tue ### ### ### ### 8,747,577 0 72.6 72.6 0.0
2009-Apr-09 Thu ### ### ### ### 4,842,080 0 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 5,590,479 0 22.0 22.0 0.0
2009-Apr-07 Tue ### ### ### ### 11,710,572 0 82.3 82.3 0.0
2009-Apr-06 Mon ### ### ### ### 24.9 24.9 0.0
2009-Apr-03 Fri ### ### ### ### 12,683,388 0 6.0 6.0 0.0
2009-Apr-02 Thu ### ### ### ### 28,581,383 0 68.8 68.8 0.0
2009-Apr-01 Wed ### ### 0.059 ### 18,721,059 552,271 5.8 5.8 0.0
2009-Mar-31 Tue 0.054 ### 0.053 ### ### ### 0.0
2009-Mar-30 Mon ### ### 0.055 0.055 18,621,174 512,082 ### ### ###
2009-Mar-27 Fri ### ### 0.059 ### 2.4 2.4 0.0
2009-Mar-26 Thu ### 0.083 ### ### 69,881,529 2,900,083 1.1 1.1 0.0
2009-Mar-25 Wed ### 0.078 0.059 0.075 78,862,675 ### 98.3 98.3 0.0
2009-Mar-24 Tue 0.058 ### 0.055 ### 40,145,970 ### 86.4 86.4 0.0
2009-Mar-23 Mon 0.051 0.055 0.044 0.053 83.7 83.7 ###
2009-Mar-20 Fri ### ### ### ### 74,154,524 0 98.8 98.8 0.0
2009-Mar-19 Thu ### 0.041 ### ### 17.4 17.4 0.0
2009-Mar-18 Wed 0.046 0.049 ### 0.041 21,020,342 ### 3.9 3.9 0.0
2009-Mar-17 Tue 0.049 0.049 0.041 0.045 ### ### ###
2009-Mar-16 Mon 0.048 0.057 0.046 0.048 51,656,129 ### 64.2 64.2 ###
2009-Mar-13 Fri ### 0.048 ### 0.044 42,374,481 1,016,987 99.4 99.4 ###
2009-Mar-12 Thu ### ### ### ### 4.7 4.7 0.0
2009-Mar-11 Wed ### ### ### ### 11,242,021 0 ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 16,103,871 0 3.7 3.7 0.0
2009-Mar-09 Mon ### 0.042 ### ### 4,946,521 103,876 ### ### 0.0
2009-Mar-06 Fri 0.042 0.044 ### ### 11,457,074 252,055 11.9 11.9 0.0
2009-Mar-05 Thu 0.047 0.048 0.042 0.044 9.1 9.1 ###
2009-Mar-04 Wed 0.048 0.048 0.044 0.045 5,783,674 266,049 ### ### ###
2009-Mar-03 Tue 0.051 0.051 0.043 0.048 ### ### ###
2009-Mar-02 Mon ### ### ### 0.052 2.7 2.7 ###
2009-Feb-27 Fri ### 0.073 ### ### 12,591,653 ### 6.6 6.6 0.0
2009-Feb-26 Thu ### 0.072 ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 0 0.0
2009-Feb-24 Tue ### ### ### ### 0 0.0
2009-Feb-23 Mon ### 0.071 ### ### 25.0 25.0 0.0
2009-Feb-20 Fri 0.072 0.072 ### ### 2,949,176 106,170 ### ### 0.0
2009-Feb-19 Thu ### 0.073 ### 0.072 4,484,742 ### ### ### 0.0
2009-Feb-18 Wed 0.072 0.073 ### 0.072 5,886,471 214,856 ### ### 0.0
2009-Feb-17 Tue 0.075 0.077 0.072 0.072 4,812,740 358,549 ### ### 0.0
2009-Feb-16 Mon 0.076 0.077 0.073 0.074 4,985,843 ### 19.3 19.3 0.0
2009-Feb-13 Fri 0.076 ### 0.075 0.078 ### ### 0.0
2009-Feb-12 Thu 0.079 0.082 0.075 0.075 7,657,884 601,143 7.7 7.7 0.0
2009-Feb-11 Wed 0.076 0.084 0.075 0.079 6,645,748 ### ### ### 0.0
2009-Feb-10 Tue 0.087 0.089 0.079 ### 10,640,587 ### 4.7 4.7 0.0
2009-Feb-09 Mon 0.076 ### 0.074 0.082 ### ### 0.0
2009-Feb-06 Fri 0.071 0.074 ### 0.072 3,779,325 ### 76.3 76.3 0.0
2009-Feb-05 Thu 0.075 0.075 ### ### 4,582,028 171,826 ### ### 0.0
2009-Feb-04 Wed 0.079 ### 0.075 0.075 15.5 15.5 0.0
2009-Feb-03 Tue 0.075 0.084 0.074 0.079 3,942,286 311,440 ### ### 0.0
2009-Feb-02 Mon 0.082 0.083 0.076 0.077 4,639,850 ### ### ### 0.0
2009-Jan-30 Fri 0.084 0.085 0.081 0.084 2,960,949 245,758 66.9 66.9 ###
2009-Jan-29 Thu 0.087 0.089 0.084 0.087 ### ### ###
2009-Jan-28 Wed 0.083 0.088 0.077 0.086 6,772,471 558,728 ### ### ###
2009-Jan-27 Tue ### ### 0.082 0.083 ### ### 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 7,565,147 0 ### ### 0.0
2009-Jan-21 Wed ### ### 0.088 ### 12,908,373 ### 18.5 18.5 0.0
2009-Jan-20 Tue ### ### ### ### ### ### 0.0
2009-Jan-19 Mon ### ### ### ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed 0.125 0.125 ### ### 4,541,554 283,847 12.3 12.3 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### 0.125 ### ### ### ### 0.0
2009-Jan-09 Fri 0.125 ### ### ### 86.7 86.7 0.0
2009-Jan-08 Thu ### ### ### ### 14,220,854 0 ### ### 0.0
2009-Jan-07 Wed 0.145 ### ### 0.145 23,518,242 0 64.8 64.8 ###
2009-Jan-06 Tue ### ### ### ### 27,171,845 0 ### ### 0.0
2009-Jan-05 Mon ### 0.125 ### ### 10,580,370 661,273 2.9 2.9 0.0
2009-Jan-02 Fri ### 0.125 ### ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 94.1 94.1 0.0
2008-Dec-30 Tue 0.084 ### 0.083 ### 97.4 97.4 0.0
2008-Dec-29 Mon ### ### 0.085 0.085 7,010,383 297,941 ### ### ###
2008-Dec-24 Wed 0.083 ### 0.083 0.089 ### ### ###
2008-Dec-23 Tue ### 0.075 ### 0.075 93.6 93.6 0.0
2008-Dec-22 Mon ### 0.071 ### ### 82.3 82.3 0.0
2008-Dec-19 Fri 0.076 0.076 ### ### 9,769,484 371,240 ### ### 0.0
2008-Dec-18 Thu 0.077 0.078 0.072 0.074 23,024,042 ### ### ### 0.0
2008-Dec-17 Wed ### 0.083 0.076 0.079 13,123,359 ### ### ### 0.0
2008-Dec-16 Tue 0.081 0.081 0.076 0.079 12,593,722 ### 23.7 23.7 0.0
2008-Dec-15 Mon 0.078 0.083 0.077 0.079 12,132,476 ### 73.3 73.3 0.0
2008-Dec-12 Fri 0.075 0.081 0.074 0.075 ### ### 0.0
2008-Dec-11 Thu 0.087 0.089 0.075 0.077 ### ### 0.0
2008-Dec-10 Wed ### 0.085 ### 0.085 30,594,544 ### ### ### ###
2008-Dec-09 Tue 0.075 0.079 ### 0.071 ### ### 0.0
2008-Dec-08 Mon 0.084 0.088 0.073 0.073 ### ### 0.0
2008-Dec-05 Fri ### ### ### 0.082 24,959,271 0 1.6 1.6 0.0
2008-Dec-04 Thu ### ### ### ### 45,450,877 0 33.9 33.9 0.0
2008-Dec-03 Wed ### ### 0.089 ### 35,010,425 ### ### ### 0.0
2008-Dec-02 Tue 0.084 ### 0.079 0.085 79.5 79.5 ###
2008-Dec-01 Mon 0.083 ### 0.081 ### ### ### 0.0
2008-Nov-28 Fri ### 0.083 0.049 0.075 175,193,129 11,562,746 99.7 99.7 0.0
2008-Nov-27 Thu ### 0.047 ### 0.043 57,022,726 ### ### ### ###
2008-Nov-26 Wed ### ### ### ### 27,813,640 0 86.2 86.2 0.0
2008-Nov-25 Tue ### ### ### ### ### ### 0.0
2008-Nov-24 Mon ### ### 0.029 ### 92.2 92.2 0.0
2008-Nov-21 Fri ### ### 0.024 0.028 56,269,579 ### ### ### ###
2008-Nov-20 Thu ### ### ### ### 52,422,173 0 4.4 4.4 0.0
2008-Nov-19 Wed 0.053 0.057 0.045 0.047 ### ### ###
2008-Nov-18 Tue 0.058 ### 0.051 0.053 12.8 12.8 ###
2008-Nov-17 Mon ### ### 0.058 0.058 ### ### 0.0
2008-Nov-14 Fri ### ### ### ### 61,530,951 0 0.2 0.2 0.0
2008-Nov-13 Thu 0.076 ### ### ### ### ### 0.0
2008-Nov-12 Wed ### 0.079 ### 0.075 31,645,678 ### 97.4 97.4 0.0
2008-Nov-11 Tue ### 0.082 0.057 ### 1.7 1.7 0.0
2008-Nov-10 Mon ### ### 0.075 0.077 68,261,352 ### ### ### 0.0
2008-Nov-07 Fri ### 0.145 0.125 ### 25,004,249 3,375,573 70.9 70.9 0.0
2008-Nov-06 Thu ### 0.175 0.125 ### 34,469,285 ### 0.8 0.8 0.0
2008-Nov-05 Wed 0.255 ### ### ### 0.2 0.2 0.0
2008-Nov-04 Tue 0.245 0.27 0.24 0.255 16,373,178 ### ### ### 0.0
2008-Nov-03 Mon 0.2 ### ### ### 85.4 85.4 0.0
2008-Oct-31 Fri 0.21 ### ### ### 6,882,076 0 5.5 5.5 0.0
2008-Oct-30 Thu ### 0.2 ### ### 6,730,489 673,048 72.1 72.1 0.0
2008-Oct-29 Wed 0.185 0.2 ### ### ### ### 0.0
2008-Oct-28 Tue 0.185 0.185 ### ### 13.2 13.2 0.0
2008-Oct-27 Mon 0.2 ### 0.175 ### ### ### 0.0
2008-Oct-24 Fri 0.21 ### 0.2 0.2 7,186,153 ### ### ### 0.0
2008-Oct-23 Thu ### 0.22 ### ### ### ### 0.0
2008-Oct-22 Wed 0.23 0.24 0.225 0.23 7,550,952 ### 78.9 78.9 ###
2008-Oct-21 Tue 0.24 0.245 0.23 0.24 9,915,228 ### ### ### 0.0
2008-Oct-20 Mon 0.23 0.24 0.22 0.22 18.6 18.6 0.0
2008-Oct-17 Fri 0.255 0.255 0.22 0.225 8.8 8.8 ###
2008-Oct-16 Thu ### 0.245 0.22 ### 82.6 82.6 0.0
2008-Oct-15 Wed 0.26 0.27 0.255 0.255 31.4 31.4 0.0
2008-Oct-14 Tue 0.27 0.28 0.255 0.26 19.7 19.7 0.0
2008-Oct-13 Mon 0.225 0.24 0.22 0.225 62.9 62.9 ###
2008-Oct-10 Fri ### ### ### ### 19,298,688 0 ### ### 0.0
2008-Oct-09 Thu 0.25 ### 0.25 0.255 ### ### 0.0
2008-Oct-08 Wed 0.27 0.275 0.26 0.26 10,867,827 2,907,143 31.2 31.2 0.0
2008-Oct-07 Tue 0.28 ### 0.27 0.285 10,720,978 ### 68.6 68.6 ###
2008-Oct-06 Mon ### ### 0.29 0.29 3,329,879 ### ### ### ###
2008-Oct-03 Fri ### ### 0.29 ### 11,861,840 ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 15.8 15.8 0.0
2008-Oct-01 Wed ### 0.345 ### ### 8,978,382 1,548,770 18.9 18.9 0.0
2008-Sep-30 Tue 0.29 ### 0.275 ### 94.5 94.5 0.0
2008-Sep-29 Mon ### 0.375 ### ### 6.7 6.7 0.0
2008-Sep-26 Fri 0.355 ### ### 0.355 15,033,379 0 ### ### 0.0
2008-Sep-25 Thu ### 0.375 0.325 0.355 93.7 93.7 0.0
2008-Sep-24 Wed 0.325 ### 0.325 ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 15,553,758 0 ### ### 0.0
2008-Sep-22 Mon 0.4 0.4 ### 0.325 23,619,689 ### 1.5 1.5 ###
2008-Sep-19 Fri ### 0.325 0.29 ### ### ### 0.0
2008-Sep-18 Thu 0.28 ### 0.225 0.26 ### ### 0.0
2008-Sep-17 Wed ### ### 0.245 0.255 20.4 20.4 0.0
2008-Sep-16 Tue ### 0.28 0.225 0.275 ### ### ###
2008-Sep-15 Mon ### ### ### ### 13,364,776 0 0.7 0.7 0.0
2008-Sep-12 Fri ### ### ### ### 12,811,489 0 ### ### 0.0
2008-Sep-11 Thu 0.42 0.43 ### 0.43 89.9 89.9 ###
2008-Sep-10 Wed 0.42 0.43 ### 0.41 10,803,946 2,322,848 21.8 21.8 ###
2008-Sep-09 Tue 0.44 0.45 0.42 ### 14,548,575 ### ### ### 0.0
2008-Sep-08 Mon 0.45 0.46 0.44 0.44 9,595,250 ### 18.2 18.2 ###
2008-Sep-05 Fri 0.445 0.45 ### 0.445 ### ### ###
2008-Sep-04 Thu ### ### 0.455 ### 12,353,382 ### 9.5 9.5 0.0
2008-Sep-03 Wed 0.475 0.51 0.475 ### ### ### 0.0
2008-Sep-02 Tue 0.46 0.49 0.46 ### 32,169,673 ### ### ### 0.0
2008-Sep-01 Mon 0.51 0.51 0.44 0.46 2.3 2.3 0.0
2008-Aug-29 Fri 0.585 ### ### 0.545 4.4 4.4 0.0
2008-Aug-28 Thu 0.56 ### 0.55 0.585 89.8 89.8 ###
2008-Aug-27 Wed ### 0.655 0.555 0.57 30,497,841 ### 1.9 1.9 ###
2008-Aug-26 Tue 0.585 ### ### ### 98.7 98.7 0.0
2008-Aug-25 Mon ### ### 0.59 ### 93.4 93.4 0.0
2008-Aug-22 Fri 0.54 ### 0.53 ### 24,158,385 6,401,972 ### ### 0.0
2008-Aug-21 Thu 0.455 0.555 0.445 0.54 ### ### 0.0
2008-Aug-20 Wed 0.46 0.51 ### 0.45 ### ### 0.0
2008-Aug-19 Tue ### 0.655 0.46 0.5 40,871,128 22,785,653 ### ### 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri 0.77 0.775 ### 0.725 13,816,086 ### ### ### ###
2008-Aug-14 Thu 0.775 0.8 ### 0.775 ### ### 0.1
2008-Aug-13 Wed 0.81 0.82 0.785 ### ### ### 0.0
2008-Aug-12 Tue 0.85 ### 0.81 0.83 17,818,959 7,216,678 ### ### ###
2008-Aug-11 Mon ### ### 0.84 0.87 ### ### 0.1
2008-Aug-08 Fri ### ### 0.875 ### ### ### 0.0
2008-Aug-07 Thu 0.89 ### 0.89 ### 80.8 80.8 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### 0.89 ### 8,505,254 ### ### ### 0.0
2008-Aug-04 Mon 0.87 ### 0.87 ### 92.7 92.7 0.0
2008-Aug-01 Fri 0.88 0.89 0.86 0.875 34.6 34.6 0.1
2008-Jul-31 Thu ### ### 0.89 ### 7,363,373 ### ### ### 0.0
2008-Jul-30 Wed 0.875 ### 0.875 ### 83.6 83.6 0.0
2008-Jul-29 Tue ### ### 0.84 0.85 8,080,749 ### 8.7 8.7 ###
2008-Jul-28 Mon 0.955 0.985 ### 0.955 78.9 78.9 0.1
2008-Jul-25 Fri ### 0.975 ### 0.925 38.5 38.5 ###
2008-Jul-24 Thu ### ### ### ### 17,445,950 0 84.1 84.1 0.0
2008-Jul-23 Wed 0.89 ### 0.89 ### 23,580,348 10,493,254 ### ### 0.0
2008-Jul-22 Tue 0.86 0.885 0.85 0.885 10,105,841 ### 83.3 83.3 ###
2008-Jul-21 Mon 0.84 0.855 0.825 0.85 17,954,523 ### 74.4 74.4 ###
2008-Jul-18 Fri 0.82 ### 0.82 ### 12,965,059 5,315,674 84.2 84.2 0.0
2008-Jul-17 Thu 0.86 ### 0.82 0.83 ### ### ###
2008-Jul-16 Wed 0.82 0.86 ### 0.84 ### ### ###
2008-Jul-15 Tue 0.86 0.87 0.84 0.855 46.3 46.3 ###
2008-Jul-14 Mon 0.78 0.86 0.775 0.85 ### ### ###
2008-Jul-11 Fri 0.79 ### 0.785 0.8 ### ### 0.1
2008-Jul-10 Thu 0.79 ### ### 0.79 73.4 73.4 ###
2008-Jul-09 Wed 0.775 0.8 0.755 0.8 18,810,244 ### ### ### 0.1
2008-Jul-08 Tue ### 0.78 0.725 ### 11,257,773 8,471,474 94.7 94.7 0.0
2008-Jul-07 Mon ### ### 0.71 ### 89.1 89.1 0.0
2008-Jul-04 Fri ### 0.725 ### 0.72 ### ### ###
2008-Jul-03 Thu 0.72 0.755 0.72 ### 10,039,843 7,404,384 86.1 86.1 0.0
2008-Jul-02 Wed 0.7 0.75 0.7 0.75 12,518,554 9,075,951 95.0 95.0 ###
2008-Jul-01 Tue ### ### ### ### 6,459,456 0 72.7 72.7 0.0
2008-Jun-30 Mon 0.74 0.75 ### ### ### ### 0.0
2008-Jun-27 Fri ### 0.74 ### ### ### ### 0.0
2008-Jun-26 Thu ### 0.775 ### 0.755 21,737,776 8,423,388 ### ### ###
2008-Jun-25 Wed 0.725 0.725 ### 0.685 18,192,672 6,594,843 10.9 10.9 0.0
2008-Jun-24 Tue 0.745 0.75 ### 0.74 19,043,986 ### 36.9 36.9 0.1
2008-Jun-23 Mon 0.75 0.8 0.745 0.775 87.9 87.9 0.1
2008-Jun-20 Fri 0.89 0.89 0.76 0.8 ### ### 0.1
2008-Jun-19 Thu 0.89 ### 0.875 ### 23,705,958 10,371,356 ### ### 0.0
2008-Jun-18 Wed 0.87 ### ### 0.87 ### ### 0.1
2008-Jun-17 Tue 0.87 ### 0.85 0.87 20,091,020 8,538,683 66.5 66.5 0.1
2008-Jun-16 Mon 0.7 ### ### 0.84 ### ### ###
2008-Jun-13 Fri 0.83 0.845 0.625 0.75 48,084,259 ### ### ### ###
2008-Jun-12 Thu ### 0.945 ### 0.855 5.5 5.5 ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 1.055 1.055 ### ### 13,749,228 ### 28.2 28.2 0.0
2008-Jun-06 Fri ### ### ### ### 11,179,876 0 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### 1.075 ### ### ###
2008-Jun-04 Wed ### ### ### ### 83.7 83.7 0.0
2008-Jun-03 Tue ### ### ### ### 12,450,781 0 30.8 30.8 0.0
2008-Jun-02 Mon 1.055 ### ### ### 39.4 39.4 0.0
2008-May-30 Fri ### 1.055 ### 1.045 6,427,781 3,390,654 ### ### 0.1
2008-May-29 Thu ### 1.085 1.045 ### 7,332,847 7,809,482 16.0 16.0 0.0
2008-May-28 Wed ### ### 1.055 ### 41.6 41.6 0.0
2008-May-27 Tue 1.025 1.045 ### 1.045 7,158,170 3,740,143 ### ### 0.1
2008-May-26 Mon ### ### ### ### 13,836,374 0 36.8 36.8 0.0
2008-May-23 Fri ### ### ### ### ### ### 0.0
2008-May-22 Thu 1.145 1.145 ### ### 12.0 12.0 0.0
2008-May-21 Wed ### ### ### 1.155 ### ### 0.1
2008-May-20 Tue 1.155 1.175 ### ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 7,135,957 0 ### ### 0.0
2008-May-16 Fri 1.155 ### 1.155 1.185 12,634,823 ### ### ### 0.1
2008-May-15 Thu ### ### ### 1.155 8,613,647 0 ### ### 0.1
2008-May-14 Wed ### ### 1.145 ### 6,702,174 ### ### ### 0.0
2008-May-13 Tue 1.145 ### ### ### 10,434,559 0 ### ### 0.0
2008-May-12 Mon ### ### ### ### 5,299,488 0 ### ### 0.0
2008-May-09 Fri ### ### ### ### 4,899,455 0 ### ### 0.0
2008-May-08 Thu ### 1.125 ### ### 23.6 23.6 0.0
2008-May-07 Wed 1.155 1.155 ### ### 9,344,256 ### ### ### 0.0
2008-May-06 Tue 1.155 ### 1.145 ### 6,019,350 3,446,077 ### ### 0.0
2008-May-05 Mon ### 1.185 1.145 1.155 31.7 31.7 0.1
2008-May-02 Fri ### 1.155 ### 1.155 ### ### 0.1
2008-May-01 Thu 1.145 ### ### ### 4,294,478 0 30.6 30.6 0.0
2008-Apr-30 Wed ### ### ### ### 68.8 68.8 0.0
2008-Apr-29 Tue ### ### ### ### 70.4 70.4 0.0
2008-Apr-28 Mon ### ### ### 1.145 7,756,845 0 35.1 35.1 ###
2008-Apr-24 Thu ### ### 1.145 ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 5,013,883 0 20.1 20.1 0.0
2008-Apr-22 Tue ### ### ### 1.175 30.1 30.1 ###
2008-Apr-21 Mon ### 1.185 ### 1.175 80.6 80.6 ###
2008-Apr-18 Fri ### 1.175 ### ### 16.8 16.8 0.0
2008-Apr-17 Thu ### ### ### ### 11.3 11.3 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### 1.125 ### ### ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 25.7 25.7 0.0
2008-Apr-11 Fri ### ### ### ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 5,035,182 0 ### ### 0.0
2008-Apr-09 Wed 1.185 1.185 ### ### ### ### 0.0
2008-Apr-08 Tue 1.2 1.2 ### 1.175 ### ### ###
2008-Apr-07 Mon 1.23 1.23 1.185 1.2 7,815,559 9,437,287 16.8 16.8 0.1
2008-Apr-04 Fri 1.23 1.245 ### 1.23 11,634,972 7,242,770 61.1 61.1 0.1
2008-Apr-03 Thu 1.2 1.25 ### 1.23 ### ### 0.1
2008-Apr-02 Wed 1.185 ### ### ### ### ### 0.0
2008-Apr-01 Tue 1.175 1.185 ### 1.175 ### ### ###
2008-Mar-31 Mon ### ### 1.175 1.175 15,226,180 8,945,380 ### ### ###
2008-Mar-28 Fri 1.2 1.21 1.185 1.2 ### ### 0.1
2008-Mar-27 Thu 1.21 1.23 ### 1.21 11,008,325 ### 61.8 61.8 ###
2008-Mar-26 Wed 1.2 1.25 ### 1.21 16,598,279 10,373,924 65.9 65.9 ###
2008-Mar-25 Tue ### 1.21 ### 1.21 94.2 94.2 ###
2008-Mar-20 Thu ### ### ### ### 30,127,158 0 73.5 73.5 0.0
2008-Mar-19 Wed ### ### 1.045 ### 88.7 88.7 0.0
2008-Mar-18 Tue ### ### 1 ### 16.6 16.6 0.0
2008-Mar-17 Mon ### ### 1 ### 91.4 91.4 0.0
2008-Mar-14 Fri 1.085 1.085 ### ### ### ### 0.0
2008-Mar-13 Thu ### 1.085 1.045 ### 21,402,854 ### ### ### 0.0
2008-Mar-12 Wed ### ### ### ### 27,733,877 0 ### ### 0.0
2008-Mar-11 Tue ### 1 0.88 0.945 94.1 94.1 0.1
2008-Mar-10 Mon ### ### ### 0.88 18,565,528 0 33.4 33.4 0.1
2008-Mar-07 Fri ### ### 0.885 ### ### ### 0.0
2008-Mar-06 Thu ### ### 0.82 0.975 42,891,346 17,585,451 ### ### ###
2008-Mar-05 Wed ### ### ### ### 2.5 2.5 0.0
2008-Mar-04 Tue ### ### ### ### ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 6,823,574 0 13.8 13.8 0.0
2008-Feb-29 Fri ### ### ### 1.2 33.6 33.6 0.1
2008-Feb-28 Thu 1.2 1.22 1.185 1.2 70.8 70.8 0.1
2008-Feb-27 Wed 1.275 ### 1.23 1.23 ### ### 0.1
2008-Feb-26 Tue ### ### 1.275 1.275 13,591,657 8,664,681 23.8 23.8 ###
2008-Feb-25 Mon ### ### 1.26 1.27 8,940,258 ### ### ### ###
2008-Feb-22 Fri ### ### ### ### 4,907,144 0 ### ### 0.0
2008-Feb-21 Thu ### ### 1.27 ### 7,599,851 ### ### ### 0.0
2008-Feb-20 Wed ### ### 1.28 1.285 10.3 10.3 ###
2008-Feb-19 Tue ### ### ### ### ### ### 0.0
2008-Feb-18 Mon ### 1.345 ### ### ### ### 0.0
2008-Feb-15 Fri ### 1.355 ### 1.325 4,669,672 ### ### ### 0.1
2008-Feb-14 Thu ### ### 1.345 ### 6,854,588 ### ### ### 0.0
2008-Feb-13 Wed ### ### ### ### ### ### 0.0
2008-Feb-12 Tue 1.29 1.325 1.27 ### 8,342,320 ### ### ### 0.0
2008-Feb-11 Mon ### ### 1.26 1.27 ### ### ###
2008-Feb-08 Fri ### ### 1.28 1.28 3,323,726 2,127,184 ### ### ###
2008-Feb-07 Thu ### ### 1.24 1.28 6,451,049 3,999,650 26.1 26.1 ###
2008-Feb-06 Wed 1.285 ### 1.26 ### 80.4 80.4 0.0
2008-Feb-05 Tue ### ### 1.28 ### 25.9 25.9 0.0
2008-Feb-04 Mon ### ### ### ### 31.9 31.9 0.0
2008-Feb-01 Fri 1.29 ### 1.285 ### 13,983,483 8,984,387 ### ### 0.0
2008-Jan-31 Thu 1.245 1.29 ### 1.27 14,481,442 ### 78.3 78.3 ###
2008-Jan-30 Wed ### ### ### 1.245 6,927,650 0 ### ### 0.1
2008-Jan-29 Tue ### ### 1.27 1.29 25.7 25.7 0.1
2008-Jan-25 Fri 1.25 ### 1.25 ### 71.8 71.8 0.0
2008-Jan-24 Thu 1.27 1.275 1.21 1.22 25,256,470 ### 15.7 15.7 0.1
2008-Jan-23 Wed 1.26 1.28 1.23 1.23 23,587,977 ### ### ### 0.1
2008-Jan-22 Tue 1.2 1.25 ### ### 22,917,922 ### ### ### 0.0
2008-Jan-21 Mon ### ### 1.27 ### 22.8 22.8 0.0
2008-Jan-18 Fri 1.43 ### 1.355 1.4 ### ### ###
2008-Jan-17 Thu 1.44 1.45 ### 1.45 5,462,871 3,960,581 ### ### ###
2008-Jan-16 Wed 1.46 1.46 1.4 1.4 7,691,541 ### ### ### ###
2008-Jan-15 Tue 1.49 ### 1.46 1.48 ### ### 0.1
2008-Jan-14 Mon 1.46 1.49 1.46 1.49 86.0 86.0 ###
2008-Jan-11 Fri ### ### 1.46 ### 15.0 15.0 0.0
2008-Jan-10 Thu 1.51 1.53 1.51 1.52 76.9 76.9 0.1
2008-Jan-09 Wed 1.52 1.52 1.5 1.5 6,910,723 ### ### ### 0.1
2008-Jan-08 Tue 1.51 1.55 1.51 1.53 6,078,072 9,299,450 84.6 84.6 ###
2008-Jan-07 Mon 1.53 1.54 1.51 1.52 40.4 40.4 0.1
2008-Jan-04 Fri 1.56 ### 1.54 1.545 ### ### ###
2008-Jan-03 Thu 1.59 1.59 1.555 1.555 8,128,129 12,781,482 16.8 16.8 ###
2008-Jan-02 Wed 1.59 ### 1.59 ### 71.1 71.1 0.0
2007-Dec-31 Mon ### ### 1.59 ### 2,213,327 ### ### ### 0.0
2007-Dec-28 Fri 1.59 ### 1.585 ### 4,014,957 3,181,853 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 84.1 84.1 0.0
2007-Dec-24 Mon ### ### 1.57 1.58 4,685,786 3,678,342 ### ### 0.1
2007-Dec-21 Fri 1.54 ### 1.485 ### ### ### 0.0
2007-Dec-20 Thu 1.54 1.56 1.54 1.54 ### ### ###
2007-Dec-19 Wed 1.51 1.56 ### 1.51 22,061,252 17,207,776 ### ### 0.1
2007-Dec-18 Tue 1.54 1.54 1.48 ### 33,988,379 51,322,452 22.0 22.0 0.0
2007-Dec-17 Mon ### ### 1.555 1.57 11,719,156 9,111,643 28.4 28.4 0.1
2007-Dec-14 Fri ### ### ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### 28.6 28.6 0.0
2007-Dec-12 Wed ### ### 1.645 ### ### ### 0.0
2007-Dec-11 Tue ### ### ### 1.655 6,055,529 0 ### ### 0.1
2007-Dec-10 Mon ### 1.645 ### ### 6,914,672 ### 34.4 34.4 0.0
2007-Dec-07 Fri ### ### ### ### 3,580,085 0 78.8 78.8 0.0
2007-Dec-06 Thu ### ### ### ### 6,523,887 0 ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 32.9 32.9 0.0
2007-Dec-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### 7,875,773 0 69.9 69.9 0.0
2007-Nov-30 Fri ### ### ### ### 60.5 60.5 0.0
2007-Nov-29 Thu ### ### ### ### 6,194,082 0 ### ### 0.0
2007-Nov-28 Wed ### ### 1.59 1.59 33.5 33.5 ###
2007-Nov-27 Tue ### ### ### ### 31.4 31.4 0.0
2007-Nov-26 Mon ### ### ### ### 86.6 86.6 0.0
2007-Nov-23 Fri ### ### ### ### 3,447,755 0 ### ### 0.0
2007-Nov-22 Thu ### ### 1.585 ### 75.9 75.9 0.0
2007-Nov-21 Wed ### 1.655 ### ### 23.3 23.3 0.0
2007-Nov-20 Tue ### ### ### ### ### ### 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### 1.625 ### ### 5,605,683 ### ### ### 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### 1.625 ### ### ###
2007-Nov-13 Tue ### ### 1.58 ### ### ### 0.0
2007-Nov-12 Mon ### ### 1.56 1.57 31.4 31.4 0.1
2007-Nov-09 Fri ### ### ### ### 4,194,359 0 ### ### 0.0
2007-Nov-08 Thu ### ### ### ### ### ### 0.0
2007-Nov-07 Wed 1.645 1.645 1.625 ### 31.1 31.1 0.0
2007-Nov-06 Tue ### 1.645 ### ### 3,648,079 3,000,544 ### ### 0.0
2007-Nov-05 Mon ### ### ### ### 39.8 39.8 0.0
2007-Nov-02 Fri ### 1.645 ### ### 61.3 61.3 0.0
2007-Nov-01 Thu ### ### ### 1.645 29.0 29.0 0.1
2007-Oct-31 Wed ### 1.645 ### ### 7,777,341 ### ### ### 0.0
2007-Oct-30 Tue ### 1.625 ### ### 6,090,689 4,948,684 27.2 27.2 0.0
2007-Oct-29 Mon 1.625 1.625 ### ### 35.7 35.7 0.0
2007-Oct-26 Fri ### ### ### ### 8,640,173 0 ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 5,069,444 0 ### ### 0.0
2007-Oct-24 Wed 1.645 ### ### ### ### ### 0.0
2007-Oct-23 Tue ### 1.645 ### ### 5,056,870 4,159,275 60.6 60.6 0.0
2007-Oct-22 Mon ### ### 1.625 1.625 ### ### ###
2007-Oct-19 Fri ### ### 1.645 ### 5,997,645 ### ### ### 0.0
2007-Oct-18 Thu ### ### 1.655 ### 9,865,027 ### ### ### 0.0
2007-Oct-17 Wed 1.655 1.655 ### 1.655 7,297,288 ### ### ### 0.1
2007-Oct-16 Tue ### ### ### ### 18.7 18.7 0.0
2007-Oct-15 Mon 1.7 1.7 ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 78.5 78.5 0.0
2007-Oct-11 Thu ### 1.675 1.655 ### 26.5 26.5 0.0
2007-Oct-10 Wed ### 1.675 ### ### 5,301,443 4,439,958 ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 7,135,279 0 10.0 10.0 0.0
2007-Oct-08 Mon 1.685 ### ### 1.685 67.7 67.7 ###
2007-Oct-05 Fri ### 1.7 ### ### ### ### 0.0
2007-Oct-04 Thu 1.71 1.725 1.685 1.685 26.5 26.5 ###
2007-Oct-03 Wed 1.73 ### ### ### 32.7 32.7 0.0
2007-Oct-02 Tue 1.755 1.76 1.72 1.725 5,488,287 ### 26.2 26.2 ###
2007-Oct-01 Mon 1.75 1.75 1.73 1.73 ### ### ###
2007-Sep-28 Fri 1.75 1.75 1.725 ### 24.0 24.0 0.0
2007-Sep-27 Thu 1.7 1.75 1.7 1.75 ### ### 0.1
2007-Sep-26 Wed 1.7 1.71 ### 1.7 ### ### ###
2007-Sep-25 Tue 1.7 ### ### 1.7 4,935,479 0 64.4 64.4 ###
2007-Sep-24 Mon ### 1.7 ### ### ### ### 0.0
2007-Sep-21 Fri ### ### ### 1.675 28.0 28.0 ###
2007-Sep-20 Thu 1.7 ### ### 1.685 14,048,258 0 ### ### ###
2007-Sep-19 Wed ### 1.7 1.655 1.685 31.4 31.4 ###
2007-Sep-18 Tue ### 1.7 ### ### ### ### 0.0
2007-Sep-17 Mon 1.675 1.7 ### 1.685 3,439,946 2,923,954 74.5 74.5 ###
2007-Sep-14 Fri ### ### ### ### 3,040,444 0 ### ### 0.0
2007-Sep-13 Thu 1.675 1.675 ### ### ### ### 0.0
2007-Sep-12 Wed 1.685 1.685 ### ### 3,903,275 ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 5,452,059 0 87.3 87.3 0.0
2007-Sep-10 Mon ### ### 1.625 ### ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed ### ### 1.655 1.655 11,416,085 ### 18.2 18.2 0.1
2007-Sep-04 Tue 1.71 1.72 ### ### 16.0 16.0 0.0
2007-Sep-03 Mon 1.73 ### 1.71 1.73 5,591,720 4,780,920 66.6 66.6 ###
2007-Aug-31 Fri ### 1.73 ### 1.71 ### ### 0.1
2007-Aug-30 Thu ### 1.7 1.645 1.675 72.8 72.8 ###
2007-Aug-29 Wed ### ### 1.625 ### 60.0 60.0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### 1.58 ### 32.7 32.7 0.0
2007-Aug-23 Thu 1.57 ### 1.57 ### 81.0 81.0 0.0
2007-Aug-22 Wed 1.575 1.575 1.53 1.545 16,368,672 ### 23.5 23.5 ###
2007-Aug-21 Tue ### ### 1.545 ### 7,238,126 5,591,452 23.7 23.7 0.0
2007-Aug-20 Mon 1.56 1.59 1.545 1.58 10,993,421 17,232,187 62.4 62.4 0.1
2007-Aug-17 Fri 1.52 1.56 1.5 1.5 21,736,579 ### ### ### 0.1
2007-Aug-16 Thu 1.54 1.54 1.42 1.49 ### ### ###
2007-Aug-15 Wed ### ### 1.51 1.53 10,393,726 ### 52.3 52.3 ###
2007-Aug-14 Tue ### 1.625 ### 1.57 ### ### 0.1
2007-Aug-13 Mon 1.685 ### ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 1.625 ### ### ### 0.0
2007-Aug-09 Thu ### 1.7 1.675 1.685 8,971,680 ### ### ### ###
2007-Aug-08 Wed ### ### 1.625 ### 4,978,372 4,044,927 78.8 78.8 0.0
2007-Aug-07 Tue ### ### 1.585 ### 10,029,243 7,948,175 ### ### 0.0
2007-Aug-06 Mon ### ### 1.55 1.56 10,738,544 8,322,371 32.7 32.7 ###
2007-Aug-03 Fri 1.645 1.645 ### ### 3,605,722 ### ### ### 0.0
2007-Aug-02 Thu ### ### ### ### 7,247,175 0 36.3 36.3 0.0
2007-Aug-01 Wed ### ### ### ### 8,044,955 0 35.2 35.2 0.0
2007-Jul-31 Tue 1.7 ### 1.675 1.685 8,567,776 ### 27.0 27.0 ###
2007-Jul-30 Mon ### 1.7 ### 1.7 60.5 60.5 ###
2007-Jul-27 Fri 1.7 1.72 ### 1.71 14,446,383 12,423,889 69.8 69.8 0.1
2007-Jul-26 Thu 1.74 1.74 1.71 1.72 8,076,086 13,931,248 ### ### 0.1
2007-Jul-25 Wed 1.75 1.75 ### 1.72 6,957,270 ### 19.9 19.9 0.1
2007-Jul-24 Tue 1.76 1.77 1.75 ### 65.2 65.2 0.0
2007-Jul-23 Mon 1.745 1.75 ### 1.75 ### ### 0.1
2007-Jul-20 Fri 1.745 1.75 1.72 1.745 8,794,776 ### ### ### 0.1
2007-Jul-19 Thu ### 1.745 1.72 1.74 65.4 65.4 0.1
2007-Jul-18 Wed 1.73 1.73 1.7 ### 6,761,446 11,595,879 ### ### 0.0
2007-Jul-17 Tue ### 1.75 ### ### 67.9 67.9 0.0
2007-Jul-16 Mon 1.72 1.745 1.71 ### ### ### 0.0
2007-Jul-13 Fri 1.72 1.725 ### ### 6,367,656 ### 30.0 30.0 0.0
2007-Jul-12 Thu 1.7 ### ### ### 70.7 70.7 0.0
2007-Jul-11 Wed 1.72 1.725 ### ### 5,596,842 4,827,276 21.7 21.7 0.0
2007-Jul-10 Tue ### 1.745 ### ### 4,546,152 ### ### ### 0.0
2007-Jul-09 Mon ### 1.77 1.725 1.75 14,021,756 ### ### ### 0.1
2007-Jul-06 Fri 1.745 1.775 1.73 ### 77.3 77.3 0.0
2007-Jul-05 Thu 1.71 1.75 ### 1.74 ### ### 0.1
2007-Jul-04 Wed ### 1.72 ### 1.72 9,139,479 7,859,951 ### ### 0.1
2007-Jul-03 Tue 1.75 1.76 ### 1.675 ### ### ###
2007-Jul-02 Mon 1.72 1.75 ### 1.73 ### ### ###
2007-Jun-29 Fri 1.72 ### ### 1.72 59.7 59.7 0.1
2007-Jun-28 Thu 1.73 1.74 1.72 1.74 5,064,220 ### 65.7 65.7 0.1
2007-Jun-27 Wed 1.745 1.75 1.71 1.71 7,296,883 ### 32.0 32.0 0.1
2007-Jun-26 Tue 1.72 1.77 1.72 1.745 ### ### 0.1
2007-Jun-25 Mon 1.72 1.73 1.7 1.71 ### ### 0.1
2007-Jun-22 Fri 1.78 1.78 ### 1.775 27,396,470 24,382,858 34.1 34.1 ###
2007-Jun-21 Thu 1.78 ### 1.775 1.78 ### ### 0.1
2007-Jun-20 Wed ### ### 1.78 1.785 ### ### 0.1
2007-Jun-19 Tue 1.79 ### 1.79 1.8 ### ### 0.1
2007-Jun-18 Mon 1.81 ### 1.78 1.785 13,279,856 11,819,071 27.9 27.9 0.1
2007-Jun-15 Fri 1.8 1.81 1.78 1.81 70.4 70.4 ###
2007-Jun-14 Thu 1.785 1.8 1.78 1.785 8,085,352 14,472,780 66.9 66.9 0.1
2007-Jun-13 Wed 1.8 1.81 1.77 1.77 ### ### ###
2007-Jun-12 Tue 1.8 ### 1.79 ### 14,148,180 12,662,621 76.1 76.1 0.0
2007-Jun-08 Fri 1.82 1.82 1.785 ### ### ### 0.0
2007-Jun-07 Thu 1.825 1.845 ### ### 6,625,649 ### ### ### 0.0
2007-Jun-06 Wed 1.84 1.85 1.825 1.845 ### ### ###
2007-Jun-05 Tue 1.85 1.85 ### 1.845 13,851,921 12,813,026 42.3 42.3 ###
2007-Jun-04 Mon 1.83 1.845 1.825 1.84 ### ### ###
2007-Jun-01 Fri 1.82 1.83 ### 1.82 12,896,746 11,800,522 62.7 62.7 ###
2007-May-31 Thu ### 1.82 1.81 ### 17,744,857 ### ### ### 0.0
2007-May-30 Wed ### 1.82 1.81 1.81 ### ### ###
2007-May-29 Tue 1.825 1.825 ### ### 21,402,158 ### ### ### 0.0
2007-May-28 Mon ### 1.83 ### ### 28,273,923 ### ### ### 0.0
2007-May-25 Fri 1.85 1.85 ### 1.81 31,296,724 ### 16.7 16.7 ###
2007-May-24 Thu ### ### 1.83 1.84 10,528,457 ### 17.3 17.3 ###
2007-May-23 Wed ### ### 1.875 ### 21,374,327 ### 27.9 27.9 0.0
2007-May-22 Tue ### ### ### 1.985 ### ### ###
2007-May-21 Mon ### ### ### ### 4,665,751 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 4,320,873 0 83.2 83.2 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 8,369,085 0 ### ### 0.0
2007-May-15 Tue ### ### ### 1.925 79.1 79.1 0.1
2007-May-14 Mon ### ### ### ### 7,956,284 0 13.0 13.0 0.0
2007-May-11 Fri ### ### ### ### 7,579,125 0 ### ### 0.0
2007-May-10 Thu 0 0 0 0 0 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### ### 1.955 35.1 35.1 ###
2007-May-07 Mon ### ### ### 1.945 ### ### 0.1
2007-May-04 Fri 1.945 ### ### 1.945 1,864,225 0 ### ### 0.1
2007-May-03 Thu 1.945 ### ### ### ### ### 0.0
2007-May-02 Wed ### 1.945 ### ### 9,413,585 ### 29.8 29.8 0.0
2007-May-01 Tue 1.945 ### ### ### 10,297,479 0 ### ### 0.0
2007-Apr-30 Mon ### 1.945 ### 1.945 ### ### 0.1
2007-Apr-27 Fri 1.875 ### 1.875 ### 7,641,324 7,163,741 78.3 78.3 0.0
2007-Apr-26 Thu 1.87 1.89 ### 1.885 15,237,425 ### ### ### 0.1
2007-Apr-24 Tue ### 1.885 1.855 ### 69.8 69.8 0.0
2007-Apr-23 Mon 1.885 1.885 1.85 ### 3,795,322 ### 30.7 30.7 0.0
2007-Apr-20 Fri 1.87 1.885 1.86 1.87 ### ### ###
2007-Apr-19 Thu 1.885 1.89 1.86 1.86 5,396,226 10,117,923 ### ### 0.1
2007-Apr-18 Wed 1.89 1.89 1.87 1.88 ### ### 0.1
2007-Apr-17 Tue ### ### 1.87 1.87 4,630,222 4,329,257 ### ### ###
2007-Apr-16 Mon ### ### 1.89 1.89 8,562,073 8,091,158 22.1 22.1 ###
2007-Apr-13 Fri ### ### 1.885 ### ### ### 0.0
2007-Apr-12 Thu 1.87 ### 1.87 ### 4,655,344 4,352,746 77.6 77.6 0.0
2007-Apr-11 Wed 1.86 1.88 1.855 1.87 8,455,321 ### ### ### ###
2007-Apr-10 Tue ### 1.86 ### 1.845 75.4 75.4 ###
2007-Apr-05 Thu 1.81 ### 1.81 1.81 ### ### ###
2007-Apr-04 Wed 1.825 1.83 1.81 ### 7,447,749 ### 30.3 30.3 0.0
2007-Apr-03 Tue ### 1.83 ### ### 4,559,071 4,171,549 72.1 72.1 0.0
2007-Apr-02 Mon 1.825 1.825 1.79 1.79 5,366,686 9,700,284 23.1 23.1 0.1
2007-Mar-30 Fri 1.83 1.83 1.76 1.83 60.4 60.4 ###
2007-Mar-29 Thu 1.82 1.83 1.81 1.83 3,750,474 ### ### ### ###
2007-Mar-28 Wed 1.82 ### 1.81 1.82 71.1 71.1 ###
2007-Mar-27 Tue 1.83 ### 1.82 1.825 2,854,829 ### ### ### ###
2007-Mar-26 Mon 1.84 1.84 1.825 1.84 66.6 66.6 ###
2007-Mar-23 Fri 1.83 1.84 1.82 ### ### ### 0.0
2007-Mar-22 Thu 1.82 1.83 1.81 1.83 70.0 70.0 ###
2007-Mar-21 Wed 1.82 1.825 ### ### 6,360,783 ### 32.9 32.9 0.0
2007-Mar-20 Tue 1.81 ### ### 1.81 4,213,386 0 ### ### ###
2007-Mar-19 Mon ### 1.81 1.79 ### 6,912,587 12,442,656 68.1 68.1 0.0
2007-Mar-16 Fri 1.83 ### 1.81 1.81 28.1 28.1 ###
2007-Mar-15 Thu 1.82 1.825 1.81 1.825 ### ### ###
2007-Mar-14 Wed ### 1.81 1.79 ### 4,943,974 8,899,153 73.7 73.7 0.0
2007-Mar-13 Tue 1.825 1.83 ### 1.825 ### ### ###
2007-Mar-12 Mon 1.82 1.82 1.8 1.82 5,669,444 ### ### ### ###
2007-Mar-09 Fri ### ### 1.82 1.825 6,513,975 ### ### ### ###
2007-Mar-08 Thu 1.84 1.84 1.81 1.825 3,517,688 6,419,780 ### ### ###
2007-Mar-07 Wed 1.83 1.845 1.83 1.84 5,570,152 10,235,154 ### ### ###
2007-Mar-06 Tue 1.8 1.83 1.78 1.83 ### ### ###
2007-Mar-05 Mon 1.8 1.8 1.78 1.79 60.6 60.6 0.1
2007-Mar-02 Fri 1.825 1.825 1.8 ### 8,564,782 ### 30.6 30.6 0.0
2007-Mar-01 Thu 1.83 1.85 1.81 1.825 14,766,171 ### ### ### ###
2007-Feb-28 Wed 0 0 0 0 0 0.0
2007-Feb-27 Tue 0 0 0 0 0 0.0
2007-Feb-26 Mon 1.955 1.955 ### 1.925 ### ### 0.1
2007-Feb-23 Fri 1.945 1.955 ### ### 4,290,948 ### ### ### 0.0
2007-Feb-22 Thu ### ### ### 1.945 3,280,446 0 ### ### 0.1
2007-Feb-21 Wed 1.925 1.955 1.925 1.955 83.0 83.0 ###
2007-Feb-20 Tue ### ### 1.89 ### 82.4 82.4 0.0
2007-Feb-19 Mon ### ### 1.89 ### ### ### 0.0
2007-Feb-16 Fri 1.88 1.89 ### 1.88 4,881,344 4,612,870 69.8 69.8 0.1
2007-Feb-15 Thu ### ### 1.87 1.87 ### ### ###
2007-Feb-14 Wed ### ### 1.88 1.88 12.1 12.1 0.1
2007-Feb-13 Tue ### ### ### ### 2,070,647 0 17.3 17.3 0.0
2007-Feb-12 Mon ### ### ### ### 78.3 78.3 0.0
2007-Feb-09 Fri ### ### 1.89 ### ### ### 0.0
2007-Feb-08 Thu 1.945 ### 1.89 1.89 2,739,749 ### ### ### ###
2007-Feb-07 Wed 1.89 ### 1.88 1.925 4,332,452 ### ### ### 0.1
2007-Feb-06 Tue 1.88 1.89 1.87 1.885 2,851,454 ### 69.7 69.7 0.1
2007-Feb-05 Mon ### ### 1.86 1.88 4,520,242 4,203,825 32.4 32.4 0.1
2007-Feb-02 Fri ### ### 1.885 ### 65.7 65.7 0.0
2007-Feb-01 Thu 1.885 1.89 1.87 1.885 4,872,488 9,160,277 ### ### 0.1
2007-Jan-31 Wed ### ### 1.87 1.87 6,000,445 ### 13.0 13.0 ###
2007-Jan-30 Tue ### ### ### ### 5,733,445 0 72.8 72.8 0.0
2007-Jan-29 Mon 1.925 1.925 ### ### 3,109,055 ### ### ### 0.0
2007-Jan-25 Thu ### 1.945 1.885 ### 21.2 21.2 0.0
2007-Jan-24 Wed ### ### 1.89 ### 6,303,255 5,956,575 ### ### 0.0
2007-Jan-23 Tue 1.955 1.955 1.89 ### 15.1 15.1 0.0
2007-Jan-22 Mon ### 1.975 ### ### 4,657,245 4,599,029 ### ### 0.0
2007-Jan-19 Fri 1.89 ### 1.89 ### 83.4 83.4 0.0
2007-Jan-18 Thu ### ### 1.88 1.89 ### ### ###
2007-Jan-17 Wed ### ### 1.87 ### 38.1 38.1 0.0
2007-Jan-16 Tue 1.89 ### 1.89 ### ### ### 0.0
2007-Jan-15 Mon 1.89 ### 1.885 ### 4,734,589 4,462,350 ### ### 0.0
2007-Jan-12 Fri 1.88 ### 1.875 1.89 65.6 65.6 ###
2007-Jan-11 Thu 1.855 ### 1.85 1.875 5,415,928 ### 76.2 76.2 ###
2007-Jan-10 Wed 1.85 ### 1.84 1.845 6,457,183 ### ### ### ###
2007-Jan-09 Tue 1.85 1.85 1.81 1.84 28.7 28.7 ###
2007-Jan-08 Mon ### 1.85 1.79 1.85 88.9 88.9 0.1
2007-Jan-05 Fri 1.82 ### 1.81 1.81 1,312,688 1,187,982 ### ### ###
2007-Jan-04 Thu 1.82 1.83 ### 1.825 2,857,424 2,614,542 77.1 77.1 ###
2007-Jan-03 Wed 1.825 1.83 ### ### 37.0 37.0 0.0
2007-Jan-02 Tue 1.86 1.86 1.825 1.83 1,692,984 3,119,323 ### ### ###
2006-Dec-29 Fri 1.86 ### 1.85 1.86 1,155,849 ### ### ### 0.1
2006-Dec-28 Thu 1.85 1.875 1.85 1.875 76.5 76.5 ###
2006-Dec-27 Wed 1.84 1.845 ### 1.845 1,497,280 1,381,240 62.7 62.7 ###
2006-Dec-22 Fri 1.83 1.84 1.82 1.84 2,236,572 4,092,926 68.6 68.6 ###
2006-Dec-21 Thu 1.88 1.88 1.82 1.83 17,084,780 31,606,843 ### ### ###
2006-Dec-20 Wed 1.87 1.885 1.86 1.885 3,601,943 ### ### ### 0.1
2006-Dec-19 Tue 1.84 1.87 1.84 1.85 74.6 74.6 0.1
2006-Dec-18 Mon 1.84 1.845 1.83 1.84 66.3 66.3 ###
2006-Dec-15 Fri 1.85 1.85 ### ### 18.6 18.6 0.0
2006-Dec-14 Thu 1.82 1.84 ### ### 2,321,025 2,135,343 ### ### 0.0
2006-Dec-13 Wed ### 1.82 1.8 ### ### ### 0.0
2006-Dec-12 Tue ### ### 1.79 1.8 5,120,874 4,583,182 35.6 35.6 0.1
2006-Dec-11 Mon 1.8 1.82 1.8 1.81 72.4 72.4 ###
2006-Dec-08 Fri ### 1.825 1.785 1.79 ### ### 0.1
2006-Dec-07 Thu 1.8 1.81 1.79 ### ### ### 0.0
2006-Dec-06 Wed ### ### 1.79 ### 70.7 70.7 0.0
2006-Dec-05 Tue 1.8 1.8 1.79 ### 2,209,047 ### ### ### 0.0
2006-Dec-04 Mon 1.79 ### 1.78 ### 70.6 70.6 0.0
2006-Dec-01 Fri ### ### 1.78 1.79 1,868,159 ### ### ### 0.1
2006-Nov-30 Thu 1.81 1.83 1.79 1.8 27.2 27.2 0.1
2006-Nov-29 Wed ### 1.81 1.79 1.81 ### ### ###
2006-Nov-28 Tue 1.8 1.81 1.785 1.8 3,083,284 ### ### ### 0.1
2006-Nov-27 Mon 1.79 1.8 1.775 1.8 2,324,427 ### ### ### 0.1
2006-Nov-24 Fri ### ### 1.77 1.79 4,391,359 3,886,352 ### ### 0.1
2006-Nov-23 Thu 1.77 1.8 1.77 1.8 3,629,654 ### ### ### 0.1
2006-Nov-22 Wed 1.79 1.79 1.775 1.785 ### ### 0.1
2006-Nov-21 Tue 1.82 1.82 1.775 1.79 ### ### 0.1
2006-Nov-20 Mon ### 1.81 1.8 ### ### ### 0.0
2006-Nov-17 Fri 1.8 ### 1.8 1.81 1,583,770 ### 70.1 70.1 ###
2006-Nov-16 Thu 1.8 1.82 1.79 1.8 ### ### 0.1
2006-Nov-15 Wed 1.76 1.79 1.76 1.775 3,504,159 6,219,882 74.5 74.5 ###
2006-Nov-14 Tue 1.73 1.775 1.73 1.76 ### ### 0.1
2006-Nov-13 Mon 1.71 1.725 ### 1.72 1,389,721 ### ### ### 0.1
2006-Nov-10 Fri ### ### ### 1.71 ### ### 0.1
2006-Nov-09 Thu 1.71 ### ### 1.7 34.8 34.8 ###
2006-Nov-08 Wed 1.7 ### 1.685 ### 1,639,820 1,381,548 ### ### 0.0
2006-Nov-07 Tue ### 1.7 1.685 1.7 ### ### ###
2006-Nov-06 Mon ### ### 1.685 ### 3,161,788 ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 70.5 70.5 0.0
2006-Nov-02 Thu ### ### ### 1.685 ### ### ###
2006-Nov-01 Wed ### ### ### ### 80.8 80.8 0.0
2006-Oct-31 Tue ### ### ### ### 2,871,958 0 25.2 25.2 0.0
2006-Oct-30 Mon 1.675 1.685 ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### 1.675 ### ### ###
2006-Oct-26 Thu ### ### ### 1.685 ### ### ###
2006-Oct-25 Wed ### 1.71 1.7 1.71 67.7 67.7 0.1
2006-Oct-24 Tue 1.71 1.71 ### ### ### ### 0.0
2006-Oct-23 Mon 1.72 1.72 ### 1.7 24.1 24.1 ###
2006-Oct-20 Fri 1.71 ### ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### 1.7 ### ### ###
2006-Oct-18 Wed ### 1.72 ### 1.71 ### ### 0.1
2006-Oct-17 Tue 1.725 1.725 ### ### 5,483,486 ### 22.0 22.0 0.0
2006-Oct-16 Mon 1.71 1.725 1.71 1.71 ### ### 0.1
2006-Oct-13 Fri 1.71 1.72 1.7 1.71 1,855,382 ### ### ### 0.1
2006-Oct-12 Thu 1.7 ### ### 1.7 2,179,686 0 ### ### ###
2006-Oct-11 Wed ### ### ### 1.7 ### ### ###
2006-Oct-10 Tue 1.685 1.7 1.675 ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 3,254,488 0 ### ### 0.0
2006-Oct-06 Fri ### ### 1.645 ### 3,354,020 2,758,681 64.5 64.5 0.0
2006-Oct-05 Thu ### 1.655 ### ### 5,217,376 4,317,378 66.0 66.0 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue ### ### 1.625 ### 2,155,429 1,751,286 ### ### 0.0
2006-Oct-02 Mon ### ### ### ### ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 3,809,389 0 16.3 16.3 0.0
2006-Sep-28 Thu 1.625 ### ### ### 69.6 69.6 0.0
2006-Sep-27 Wed ### ### 1.59 ### 8,804,574 ### ### ### 0.0
2006-Sep-26 Tue 1.575 ### 1.575 1.58 ### ### 0.1
2006-Sep-25 Mon 1.57 1.575 1.54 1.555 3,327,821 5,183,081 ### ### ###
2006-Sep-22 Fri 1.53 1.56 1.525 1.56 13,157,547 ### ### ### ###
2006-Sep-21 Thu 1.53 1.545 1.525 1.53 11,157,270 ### ### ### ###
2006-Sep-20 Wed 1.54 1.545 1.52 1.525 2,314,352 3,546,744 ### ### 0.1
2006-Sep-19 Tue 1.55 1.57 1.54 1.54 30.4 30.4 ###
2006-Sep-18 Mon 1.56 1.57 1.53 1.55 26.6 26.6 ###
2006-Sep-15 Fri 1.58 1.585 1.55 1.56 2,815,525 ### ### ### ###
2006-Sep-14 Thu 1.585 ### 1.575 1.58 ### ### 0.1
2006-Sep-13 Wed 1.59 ### 1.58 ### ### ### 0.0
2006-Sep-12 Tue 1.59 ### 1.57 1.59 ### ### ###
2006-Sep-11 Mon 1.59 ### 1.58 1.585 2,676,040 2,114,071 ### ### ###
2006-Sep-08 Fri 1.585 1.59 1.57 1.57 ### ### 0.1
2006-Sep-07 Thu 1.59 ### 1.58 1.58 24.3 24.3 0.1
2006-Sep-06 Wed ### ### 1.59 1.59 ### ### ###
2006-Sep-05 Tue 1.59 ### 1.58 ### 1,841,748 1,454,980 74.4 74.4 0.0
2006-Sep-04 Mon 1.59 1.59 1.58 1.59 1,486,071 2,355,422 67.6 67.6 ###
2006-Sep-01 Fri ### ### 1.58 1.585 ### ### ###
2006-Aug-31 Thu 1.59 1.59 1.575 1.59 4,159,576 6,582,529 61.5 61.5 ###
2006-Aug-30 Wed 1.585 1.59 1.58 1.59 ### ### ###
2006-Aug-29 Tue 1.58 1.59 1.575 1.585 ### ### ###
2006-Aug-28 Mon 1.575 1.59 1.55 1.57 3,756,889 ### 35.7 35.7 0.1
2006-Aug-25 Fri ### ### 1.58 1.59 2,562,646 ### 25.7 25.7 ###
2006-Aug-24 Thu ### ### 1.575 1.59 4,674,228 3,680,954 30.4 30.4 ###
2006-Aug-23 Wed 1.59 ### 1.585 ### ### ### 0.0
2006-Aug-22 Tue 1.58 1.59 1.58 1.585 70.6 70.6 ###
2006-Aug-21 Mon 1.575 1.58 1.57 1.575 ### ### 0.1
2006-Aug-18 Fri ### 1.575 1.56 1.575 71.7 71.7 0.1
2006-Aug-17 Thu 1.575 1.58 1.56 1.575 ### ### 0.1
2006-Aug-16 Wed ### 1.575 1.56 ### ### ### 0.0
2006-Aug-15 Tue ### 1.57 1.555 ### 77.8 77.8 0.0
2006-Aug-14 Mon 1.555 1.57 1.555 ### 2,198,272 ### ### ### 0.0
2006-Aug-11 Fri 1.52 ### ### 1.555 ### ### ###
2006-Aug-10 Thu ### 1.52 ### 1.52 ### ### 0.1
2006-Aug-09 Wed 1.51 ### 1.47 ### 7,383,382 5,426,785 75.7 75.7 0.0
2006-Aug-08 Tue 1.51 1.525 ### 1.52 2,784,944 ### ### ### 0.1
2006-Aug-07 Mon ### 1.52 ### 1.51 2,183,987 ### ### ### 0.1
2006-Aug-04 Fri 1.52 1.53 1.5 1.5 4,025,128 ### 23.7 23.7 0.1
2006-Aug-03 Thu 1.56 1.56 ### 1.54 21.0 21.0 ###
2006-Aug-02 Wed 1.56 1.58 1.55 1.55 34.5 34.5 ###
2006-Aug-01 Tue 1.575 1.58 ### 1.57 ### ### 0.1
2006-Jul-31 Mon 1.59 1.59 ### 1.58 1,634,372 1,299,325 ### ### 0.1
2006-Jul-28 Fri 1.59 ### 1.58 1.585 2,600,188 2,054,148 ### ### ###
2006-Jul-27 Thu ### ### 1.585 1.59 3,199,970 2,535,976 21.2 21.2 ###
2006-Jul-26 Wed ### ### 1.575 ### ### ### 0.0
2006-Jul-25 Tue ### ### 1.59 ### 78.7 78.7 0.0
2006-Jul-24 Mon ### ### 1.59 ### 1,427,681 ### 39.5 39.5 0.0
2006-Jul-21 Fri ### ### ### ### 33.8 33.8 0.0
2006-Jul-20 Thu ### ### ### ### 4,755,886 0 30.4 30.4 0.0
2006-Jul-19 Wed ### 1.625 ### ### 2,395,320 ### ### ### 0.0
2006-Jul-18 Tue ### ### ### ### 29.8 29.8 0.0
2006-Jul-17 Mon ### 1.625 ### ### 1,320,376 ### 77.9 77.9 0.0
2006-Jul-14 Fri ### ### ### ### ### ### 0.0
2006-Jul-13 Thu ### ### ### ### ### ### 0.0
2006-Jul-12 Wed ### 1.645 ### ### ### ### 0.0
2006-Jul-11 Tue ### ### 1.625 ### 3,898,053 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 3,068,754 0 ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 2,584,224 0 18.5 18.5 0.0
2006-Jul-06 Thu ### ### ### ### 4,354,570 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 1,833,485 0 20.4 20.4 0.0
2006-Jul-04 Tue ### ### ### ### 69.8 69.8 0.0
2006-Jul-03 Mon ### ### 1.59 ### 2,853,221 ### 27.6 27.6 0.0
2006-Jun-30 Fri ### ### 1.585 1.59 21.5 21.5 ###
2006-Jun-28 Wed 1.56 1.57 1.55 1.55 ### ### ###
2006-Jun-27 Tue 1.59 ### 1.56 1.57 ### ### 0.1
2006-Jun-26 Mon 1.585 ### 1.57 1.58 4,160,688 3,266,140 ### ### 0.1
2006-Jun-23 Fri 1.645 ### ### 1.645 72.7 72.7 0.1
2006-Jun-22 Thu ### ### 1.625 ### 69.8 69.8 0.0
2006-Jun-21 Wed ### 1.645 ### ### ### ### 0.0
2006-Jun-20 Tue ### 1.655 ### 1.655 7,245,359 ### ### ### 0.1
2006-Jun-19 Mon 1.655 ### ### ### 3,297,870 0 ### ### 0.0
2006-Jun-16 Fri 1.645 ### ### ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 7,549,124 0 21.9 21.9 0.0
2006-Jun-14 Wed ### 1.645 1.585 ### 79.6 79.6 0.0
2006-Jun-13 Tue ### 1.655 ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### 6,339,120 0 ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### 1.625 1.58 ### 6,150,546 9,856,249 ### ### 0.0
2006-Jun-05 Mon 1.555 ### 1.55 ### ### ### 0.0
2006-Jun-02 Fri 1.55 1.555 1.54 1.555 4,966,957 ### 73.8 73.8 ###
2006-Jun-01 Thu 1.55 1.55 1.54 1.545 31.2 31.2 ###
2006-May-31 Wed 1.545 1.555 1.53 1.545 68.7 68.7 ###
2006-May-30 Tue 1.545 1.555 1.54 1.54 30.6 30.6 ###
2006-May-29 Mon 1.52 1.545 1.52 ### ### ### 0.0
2006-May-26 Fri 1.525 1.53 1.5 1.51 21.3 21.3 0.1
2006-May-25 Thu 1.475 ### 1.475 ### 18,566,282 ### 86.9 86.9 0.0
2006-May-24 Wed 1.5 ### 1.46 1.46 4,809,555 3,510,975 12.0 12.0 0.1
2006-May-23 Tue 1.48 ### ### 1.49 78.1 78.1 ###
2006-May-22 Mon 1.51 1.53 1.48 1.48 44.7 44.7 0.1
2006-May-19 Fri 1.525 1.525 ### 1.51 23.3 23.3 0.1
2006-May-18 Thu ### 1.52 ### 1.51 10,122,546 ### 44.0 44.0 0.1
2006-May-17 Wed ### 1.54 ### 1.525 74.7 74.7 0.1
2006-May-16 Tue 1.485 1.51 1.485 ### 4,424,182 ### ### ### 0.0
2006-May-15 Mon 1.49 1.49 1.48 1.485 3,768,343 5,595,989 46.2 46.2 ###
2006-May-12 Fri 1.51 ### 1.5 1.5 30.6 30.6 0.1
2006-May-11 Thu 1.53 1.53 1.5 ### 9,428,122 ### 27.0 27.0 0.0
2006-May-10 Wed 1.55 1.555 1.54 1.54 5,684,940 8,797,444 33.0 33.0 ###
2006-May-09 Tue 1.545 1.555 ### 1.545 7,807,647 6,070,445 65.6 65.6 ###
2006-May-08 Mon 1.525 1.55 1.525 1.545 5,116,873 ### ### ### ###
2006-May-05 Fri 1.52 1.54 ### 1.525 ### ### 0.1
2006-May-04 Thu 1.53 1.53 1.51 1.51 5,234,850 7,956,972 ### ### 0.1
2006-May-03 Wed 1.53 1.53 1.525 1.53 6,306,958 9,633,878 68.5 68.5 ###
2006-May-02 Tue 1.545 1.545 1.53 1.53 4,147,671 6,377,044 32.7 32.7 ###
2006-May-01 Mon 1.55 1.56 1.54 1.545 34.6 34.6 ###
2006-Apr-28 Fri 1.56 1.575 1.545 1.545 8,267,273 12,896,945 ### ### ###
2006-Apr-27 Thu 1.55 ### 1.545 1.555 12,688,383 9,801,775 ### ### ###
2006-Apr-26 Wed 1.55 1.575 1.545 1.545 10,329,741 ### 31.6 31.6 ###
2006-Apr-24 Mon 1.55 1.555 1.54 1.55 3,551,051 5,495,251 ### ### ###
2006-Apr-21 Fri 1.57 1.57 1.55 1.55 8,881,874 13,855,723 22.8 22.8 ###
2006-Apr-20 Thu 1.575 1.59 1.55 1.55 ### ### ###
2006-Apr-19 Wed 1.585 1.59 ### 1.58 ### ### 0.1
2006-Apr-18 Tue 1.56 1.59 1.555 1.58 5,551,858 ### ### ### 0.1
2006-Apr-13 Thu 1.57 1.57 1.545 1.555 2,052,480 ### ### ### ###
2006-Apr-11 Tue 1.59 1.59 1.56 1.56 3,437,326 5,413,788 21.0 21.0 ###
2006-Apr-10 Mon ### ### 1.58 1.58 3,647,075 2,881,189 ### ### 0.1
2006-Apr-07 Fri ### ### ### ### 25.1 25.1 0.0
2006-Apr-06 Thu ### ### ### 1.625 ### ### ###
2006-Apr-05 Wed ### ### ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 1,688,256 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### 1.625 ### ### 3,661,256 2,974,770 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### ### ### ### ### 0.0
2006-Mar-28 Tue 1.585 ### 1.58 ### 74.3 74.3 0.0
2006-Mar-27 Mon 1.585 ### 1.58 1.585 5,009,451 ### ### ### ###
2006-Mar-24 Fri ### ### 1.57 1.575 5,972,178 4,688,159 ### ### 0.1
2006-Mar-23 Thu ### ### 1.575 1.585 4,744,954 3,736,651 ### ### ###
2006-Mar-22 Wed ### ### 1.59 ### ### ### 0.0
2006-Mar-21 Tue ### ### 1.585 1.585 4,397,384 3,484,926 23.3 23.3 ###
2006-Mar-20 Mon ### ### ### ### 4,859,888 0 ### ### 0.0
2006-Mar-17 Fri ### ### ### ### 4,672,871 0 31.1 31.1 0.0
2006-Mar-16 Thu ### ### ### 1.625 9,121,543 0 ### ### ###
2006-Mar-15 Wed 1.59 ### 1.59 ### 10,087,673 ### 79.5 79.5 0.0
2006-Mar-14 Tue 1.585 1.59 1.57 1.575 7,147,852 ### 31.3 31.3 0.1
2006-Mar-13 Mon 1.555 1.585 1.55 1.585 ### ### ###
2006-Mar-10 Fri 1.53 1.55 1.525 1.55 77.3 77.3 ###
2006-Mar-09 Thu 1.52 ### 1.52 1.53 3,798,147 ### ### ### ###
2006-Mar-08 Wed ### ### 1.51 1.52 17,093,148 12,905,326 ### ### 0.1
2006-Mar-07 Tue ### 1.54 1.525 1.53 3,741,528 ### ### ### ###
2006-Mar-06 Mon 1.53 1.545 1.53 1.54 3,425,484 5,266,681 ### ### ###
2006-Mar-03 Fri ### ### 1.525 1.525 3,010,074 2,295,181 ### ### 0.1
2006-Mar-02 Thu 1.55 1.555 ### ### 4,547,549 ### ### ### 0.0
2006-Mar-01 Wed 1.55 1.55 1.54 1.54 3,260,670 ### 36.6 36.6 ###
2006-Feb-28 Tue 1.55 1.55 1.54 1.545 2,453,685 3,790,943 29.3 29.3 ###
2006-Feb-27 Mon 1.545 1.55 1.54 1.55 2,974,448 4,595,522 ### ### ###
2006-Feb-24 Fri 1.54 1.55 1.525 1.545 3,705,475 ### ### ### ###
2006-Feb-23 Thu 1.545 1.55 1.525 1.54 2,996,348 4,606,885 ### ### ###
2006-Feb-22 Wed 1.55 1.56 1.54 1.55 4,595,357 ### 66.5 66.5 ###
2006-Feb-21 Tue 1.545 1.57 ### 1.55 65.5 65.5 ###
2006-Feb-20 Mon 1.54 1.55 1.525 ### ### ### 0.0
2006-Feb-17 Fri 1.55 1.55 1.53 1.54 1,851,055 2,850,624 30.2 30.2 ###
2006-Feb-16 Thu 1.58 1.58 ### 1.54 3,795,682 2,998,588 ### ### ###
2006-Feb-15 Wed ### ### 1.57 1.57 2,230,023 ### ### ### 0.1
2006-Feb-14 Tue ### ### 1.575 ### 68.8 68.8 0.0
2006-Feb-13 Mon ### ### 1.585 1.59 2,338,881 ### ### ### ###
2006-Feb-10 Fri ### ### ### ### 3,164,773 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### 2,119,942 0 ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 2,287,987 0 38.8 38.8 0.0
2006-Feb-07 Tue ### ### ### 1.625 29.5 29.5 ###
2006-Feb-06 Mon ### ### ### ### 70.8 70.8 0.0
2006-Feb-03 Fri ### 1.645 1.625 ### 4,030,429 6,589,751 73.4 73.4 0.0
2006-Feb-02 Thu ### ### 1.625 ### 13,584,282 11,037,229 30.8 30.8 0.0
2006-Feb-01 Wed 0 0 0 0 0 0.0
2006-Jan-31 Tue ### 1.675 1.645 ### 30.3 30.3 0.0
2006-Jan-30 Mon ### ### 1.645 ### ### ### 0.0
2006-Jan-27 Fri 1.675 ### ### ### 1,220,476 0 ### ### 0.0
2006-Jan-25 Wed ### ### 1.655 1.675 72.2 72.2 ###
2006-Jan-24 Tue ### ### 1.645 ### ### ### 0.0
2006-Jan-23 Mon ### ### 1.645 ### 1,477,771 ### 29.4 29.4 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### 1.685 ### 1.685 1,532,282 1,290,947 ### ### ###
2006-Jan-18 Wed ### ### ### ### 2,279,121 0 80.3 80.3 0.0
2006-Jan-17 Tue 1.655 ### ### 1.655 809,557 0 66.3 66.3 0.1
2006-Jan-16 Mon ### ### ### 1.655 1,714,188 0 ### ### 0.1
2006-Jan-13 Fri ### ### ### ### 2,014,079 0 75.9 75.9 0.0
2006-Jan-12 Thu ### ### ### ### 2,102,245 0 ### ### 0.0
2006-Jan-11 Wed 1.59 ### 1.59 ### 1,046,754 ### ### ### 0.0
2006-Jan-10 Tue 1.58 ### 1.58 1.59 78.2 78.2 ###
2006-Jan-09 Mon 1.57 1.58 1.555 1.58 72.5 72.5 0.1
2006-Jan-06 Fri ### ### ### 1.57 1,132,153 0 ### ### 0.1
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### ### ### ### 73.7 73.7 0.0
2006-Jan-03 Tue ### ### ### ### 989,447 0 ### ### 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 1.625 ### ### ### 573,025 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### 354,676 0 ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 69.3 69.3 0.0
2005-Dec-23 Fri ### ### ### ### 69.3 69.3 0.0
2005-Dec-22 Thu 1.625 ### ### ### ### ### 0.0
2005-Dec-21 Wed ### 1.7 ### ### 2,137,487 ### 88.8 88.8 0.0
2005-Dec-20 Tue ### ### ### ### ### ### 0.0
2005-Dec-19 Mon 1.655 ### ### ### 1,259,158 0 ### ### 0.0
2005-Dec-16 Fri ### 1.655 ### ### 2,136,755 ### 73.3 73.3 0.0
2005-Dec-15 Thu ### ### ### ### 4,986,081 0 24.3 24.3 0.0
2005-Dec-14 Wed ### ### ### ### 1,863,070 0 ### ### 0.0
2005-Dec-13 Tue ### ### ### ### 28.1 28.1 0.0
2005-Dec-12 Mon ### ### ### ### 1,514,850 0 ### ### 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu 1.56 1.625 1.56 ### ### ### 0.0
2005-Dec-07 Wed 1.545 1.58 1.545 ### 78.8 78.8 0.0
2005-Dec-06 Tue 1.55 1.555 1.53 1.53 23.9 23.9 ###
2005-Dec-05 Mon 1.55 1.56 1.53 1.545 1,066,948 ### ### ### ###
2005-Dec-02 Fri 1.56 ### 1.54 1.55 1,563,387 ### ### ### ###
2005-Dec-01 Thu 1.54 1.55 1.52 1.55 1,928,072 ### 80.7 80.7 ###
2005-Nov-30 Wed 1.53 1.56 1.53 1.54 ### ### ###
2005-Nov-29 Tue 1.57 1.57 1.53 1.53 1,687,248 ### ### ### ###
2005-Nov-28 Mon 1.59 1.59 1.57 1.58 1,665,054 2,630,785 ### ### 0.1
2005-Nov-25 Fri 1.59 ### 1.57 1.57 ### ### 0.1
2005-Nov-24 Thu ### ### 1.58 1.59 3,277,254 ### 18.6 18.6 ###
2005-Nov-23 Wed 1.59 ### 1.58 ### 1,607,048 ### 76.6 76.6 0.0
2005-Nov-22 Tue ### ### ### 1.57 1,922,245 0 ### ### 0.1
2005-Nov-21 Mon ### ### 1.58 1.58 ### ### 0.1
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### 1.59 ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 2,261,749 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 29.7 29.7 0.0
2005-Nov-11 Fri ### 1.645 ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 2,238,977 0 71.1 71.1 0.0
2005-Nov-09 Wed ### ### 1.59 ### 31.0 31.0 0.0
2005-Nov-08 Tue 1.58 ### 1.575 1.59 ### ### ###
2005-Nov-07 Mon ### ### 1.575 1.575 1,016,585 ### ### ### 0.1
2005-Nov-04 Fri 1.57 ### 1.57 ### ### ### 0.0
2005-Nov-03 Thu 1.56 1.585 1.56 1.575 2,128,625 ### 74.7 74.7 0.1
2005-Nov-02 Wed ### ### 1.56 1.56 2,027,152 1,581,178 ### ### ###
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### 1.645 ### ### ### ### 0.0
2005-Oct-28 Fri ### 1.645 ### ### 2,029,540 ### 72.4 72.4 0.0
2005-Oct-27 Thu 1.655 ### ### ### 1,425,557 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### 1.655 72.8 72.8 0.1
2005-Oct-25 Tue ### ### ### ### 2,724,346 0 ### ### 0.0
2005-Oct-24 Mon 1.55 ### 1.545 ### 94.2 94.2 0.0
2005-Oct-21 Fri 1.525 ### ### 1.56 2,606,152 0 87.2 87.2 ###
2005-Oct-20 Thu 1.59 ### 1.525 1.54 ### ### ###
2005-Oct-19 Wed ### ### 1.585 1.585 13.8 13.8 ###
2005-Oct-18 Tue ### ### 1.645 ### 1,000,347 822,785 11.5 11.5 0.0
2005-Oct-17 Mon ### ### ### 1.685 76.5 76.5 ###
2005-Oct-14 Fri 1.675 ### ### ### 721,176 0 23.3 23.3 0.0
2005-Oct-13 Thu ### ### 1.655 ### 1,635,943 1,353,742 70.9 70.9 0.0
2005-Oct-12 Wed 1.655 1.72 1.655 ### ### ### 0.0
2005-Oct-11 Tue ### ### 1.655 1.655 1,815,372 1,502,220 22.1 22.1 0.1
2005-Oct-10 Mon 1.73 1.73 1.675 1.685 ### ### ###
2005-Oct-07 Fri 1.685 ### 1.685 ### 1,692,255 1,425,724 69.8 69.8 0.0
2005-Oct-06 Thu 1.685 ### 1.655 1.685 3,173,679 ### ### ### ###
2005-Oct-05 Wed 1.78 1.79 1.71 1.71 2,918,749 ### 13.6 13.6 0.1
2005-Oct-04 Tue 1.82 1.82 1.775 1.78 1,602,950 ### ### ### 0.1
2005-Oct-03 Mon 1.83 1.85 ### 1.825 ### ### ###
2005-Sep-30 Fri 1.86 1.86 1.81 1.81 1,848,885 ### ### ### ###
2005-Sep-29 Thu 1.825 1.86 ### 1.845 2,502,823 2,327,625 ### ### ###
2005-Sep-28 Wed 1.855 1.86 ### 1.825 4,672,181 4,345,128 20.9 20.9 ###
2005-Sep-27 Tue ### ### 1.84 1.855 17.3 17.3 0.1
2005-Sep-26 Mon 1.88 ### 1.855 ### 2,840,621 2,634,675 ### ### 0.0
2005-Sep-23 Fri 1.86 1.875 1.845 1.87 1,333,223 ### 71.9 71.9 ###
2005-Sep-22 Thu ### 1.87 1.83 1.845 70.7 70.7 ###
2005-Sep-21 Wed ### ### 1.82 1.825 2,068,845 1,882,648 5.6 5.6 ###
2005-Sep-20 Tue 1.825 1.88 1.825 1.88 2,659,045 4,925,880 88.1 88.1 0.1
2005-Sep-19 Mon ### 1.82 ### 1.81 1,801,726 1,639,570 37.4 37.4 ###
2005-Sep-16 Fri 1.82 1.825 ### 1.81 6,731,223 6,142,240 ### ### ###
2005-Sep-15 Thu ### 1.82 ### 1.81 ### ### ###
2005-Sep-14 Wed 1.825 1.83 ### 1.81 ### ### ###
2005-Sep-13 Tue ### 1.83 1.79 1.82 3,751,821 ### ### ### ###
2005-Sep-12 Mon 1.77 ### ### 1.79 80.4 80.4 0.1
2005-Sep-09 Fri 1.755 1.77 1.75 1.75 29.8 29.8 0.1
2005-Sep-08 Thu 1.775 1.78 1.76 1.76 2,080,174 ### ### ### 0.1
2005-Sep-07 Wed 1.77 1.775 ### 1.77 2,564,382 2,275,889 ### ### ###
2005-Sep-06 Tue 1.74 1.775 ### ### 1,292,149 1,146,782 ### ### 0.0
2005-Sep-05 Mon 1.72 1.74 ### 1.74 ### ### 0.1
2005-Sep-02 Fri ### ### 1.71 1.71 32.0 32.0 0.1
2005-Sep-01 Thu ### 1.725 1.7 1.725 ### ### ###
2005-Aug-31 Wed ### 1.72 1.685 ### 1,445,727 2,461,350 ### ### 0.0
2005-Aug-30 Tue 1.7 1.72 1.7 1.7 67.5 67.5 ###
2005-Aug-29 Mon ### ### ### 1.7 ### ### ###
2005-Aug-26 Fri ### 1.71 ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### 1.655 ### ### ### 0.0
2005-Aug-23 Tue 1.7 ### ### ### 2,795,443 0 ### ### 0.0
2005-Aug-22 Mon ### 1.71 ### 1.71 ### ### 0.1
2005-Aug-19 Fri 1.7 1.71 ### 1.675 ### ### ###
2005-Aug-18 Thu 1.7 ### ### 1.7 76.2 76.2 ###
2005-Aug-17 Wed ### 1.72 1.7 1.7 1,799,846 ### ### ### ###
2005-Aug-16 Tue 1.73 ### ### ### ### ### 0.0
2005-Aug-15 Mon 1.685 1.725 ### 1.71 80.6 80.6 0.1
2005-Aug-12 Fri ### ### ### ### 74.0 74.0 0.0
2005-Aug-11 Thu 1.625 ### 1.625 ### 80.2 80.2 0.0
2005-Aug-10 Wed ### ### ### 1.625 69.5 69.5 ###
2005-Aug-09 Tue 1.645 1.645 ### ### 18.4 18.4 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### 1.645 ### ### 0.1
2005-Aug-04 Thu ### ### ### 1.625 2,415,475 0 ### ### ###
2005-Aug-03 Wed ### ### ### ### 31.2 31.2 0.0
2005-Aug-02 Tue ### ### 1.625 ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 1,384,572 0 ### ### 0.0
2005-Jul-29 Fri ### ### ### ### 3,012,245 0 19.6 19.6 0.0
2005-Jul-28 Thu ### ### ### ### 4,092,389 0 ### ### 0.0
2005-Jul-27 Wed ### 1.685 1.655 ### 3,652,855 ### ### ### 0.0
2005-Jul-26 Tue 1.685 1.685 ### ### ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 2,237,980 0 25.7 25.7 0.0
2005-Jul-22 Fri ### ### ### ### 27.6 27.6 0.0
2005-Jul-21 Thu ### 1.745 1.7 ### 21.2 21.2 0.0
2005-Jul-20 Wed 1.75 1.76 ### ### 1,418,285 ### 13.5 13.5 0.0
2005-Jul-19 Tue 1.76 ### 1.72 1.74 ### ### 0.1
2005-Jul-18 Mon ### ### ### 1.76 1,688,524 0 ### ### 0.1
2005-Jul-15 Fri 1.75 1.755 1.71 1.71 1,823,954 ### 13.0 13.0 0.1
2005-Jul-14 Thu ### 1.76 ### 1.725 85.2 85.2 ###
2005-Jul-13 Wed ### 1.7 ### 1.685 ### ### ###
2005-Jul-12 Tue ### ### ### 1.645 2,066,881 0 23.8 23.8 0.1
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### 1,684,522 0 ### ### 0.0
2005-Jul-07 Thu ### 1.685 ### 1.675 38.9 38.9 ###
2005-Jul-06 Wed ### 1.685 ### ### 71.5 71.5 0.0
2005-Jul-05 Tue ### ### 1.625 ### 2,327,177 ### 68.3 68.3 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 2025-05-18 12:39:03 thru 2025-05-18 12:39:05 for 0 hrs 0 min 2 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000