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

Currently Sat 26-Apr-25 03:08:35 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

(BDS) BRIDGESTONE AUSTRALIA LIMITED Daily Prices...

     Prev Section TOC    Company Info for BDS    Limits Next Section


Company Details for (BDS) BRIDGESTONE AUSTRALIA LIMITED

Listing Code BDS
Listing Name BRIDGESTONE AUSTRALIA LIMITED
GICS Sector Automobile & Components
ISIN Name BRIDGESTONE AUST.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BDS7


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for BDS .. Friday 4th May 2007

BDS 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 ### 8 ###
MAX 4.43 ### ###


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1200 Days for (BDS) BRIDGESTONE AUSTRALIA LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-May-31 Thu 0 0 0 0 0 0.0
2007-May-30 Wed 0 0 0 0 0 0.0
2007-May-29 Tue 0 0 0 0 0 0.0
2007-May-28 Mon 0 0 0 0 0 0.0
2007-May-25 Fri 0 0 0 0 0 0.0
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 0 0 0 0 0 0.0
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 0 0 0 0 0 0.0
2007-May-18 Fri 0 0 0 0 0 0.0
2007-May-17 Thu 0 0 0 0 0 0.0
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 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 0 0 0 0 0 0.0
2007-May-07 Mon 0 0 0 0 0 0.0
2007-May-04 Fri 4.2 ### 4.2 ### 86.7 86.7 0.0
2007-May-03 Thu ### ### ### ### ### ### 0.0
2007-May-02 Wed ### 4.24 ### 4.24 4,147 ### 85.0 85.0 0.3
2007-May-01 Tue ### ### ### ### ### ### 0.0
2007-Apr-30 Mon 0 0 0 0 0 0.0
2007-Apr-27 Fri 4.27 4.27 4.25 4.25 ### ### ###
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 0 0 0 0 0 0.0
2007-Apr-23 Mon 4.25 4.25 4.25 4.25 220 ### 69.8 69.8 ###
2007-Apr-20 Fri 4.25 4.25 4.25 4.25 ### ### ###
2007-Apr-19 Thu 4.25 4.25 4.25 4.25 76.6 76.6 ###
2007-Apr-18 Wed 4.25 4.25 4.21 4.21 1,240 5,245 28.5 28.5 ###
2007-Apr-17 Tue 0 0 0 0 0 0.0
2007-Apr-16 Mon 0 0 0 0 0 0.0
2007-Apr-13 Fri ### ### ### ### ### ### 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed ### ### ### ### 4,470 0 ### ### 0.0
2007-Apr-10 Tue 0 0 0 0 0 0.0
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed ### ### ### ### 9,947 0 ### ### 0.0
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri ### ### ### ### 9,074 0 77.3 77.3 0.0
2007-Mar-29 Thu ### ### ### ### 5,242 0 29.3 29.3 0.0
2007-Mar-28 Wed ### ### ### ### 3,342 0 ### ### 0.0
2007-Mar-27 Tue 4.24 4.24 ### ### 5,250 ### 16.5 16.5 0.0
2007-Mar-26 Mon ### 4.43 ### ### 159,474 ### 66.6 66.6 0.0
2007-Mar-23 Fri ### ### ### ### 79.8 79.8 0.0
2007-Mar-22 Thu 4.26 ### 4.24 ### 74.5 74.5 0.0
2007-Mar-21 Wed ### 4.4 4.25 4.25 22.8 22.8 ###
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon 4.26 4.29 4.26 4.29 ### ### ###
2007-Mar-16 Fri 4.25 4.26 4.25 4.26 32,859 ### 68.7 68.7 0.3
2007-Mar-15 Thu 4.24 4.26 4.24 4.26 ### ### 0.3
2007-Mar-14 Wed 4.23 4.23 4.23 4.23 36,444 154,158 73.7 73.7 0.3
2007-Mar-13 Tue 4.23 4.25 4.21 4.22 ### ### ###
2007-Mar-12 Mon 4.28 4.28 4.23 4.23 21.0 21.0 0.3
2007-Mar-09 Fri 4.28 4.28 4.28 4.28 ### ### 0.3
2007-Mar-08 Thu 4.28 4.28 4.26 4.26 48,054 ### 32.5 32.5 0.3
2007-Mar-07 Wed 4.25 4.28 4.25 4.28 ### ### 0.3
2007-Mar-06 Tue 4.26 4.26 4.23 4.23 20.7 20.7 0.3
2007-Mar-05 Mon 4.24 4.25 4.23 4.25 69,358 294,077 88.9 88.9 ###
2007-Mar-02 Fri 4.27 4.27 4.23 4.24 ### ### 0.3
2007-Mar-01 Thu 4.25 4.26 4.25 4.26 69.7 69.7 0.3
2007-Feb-28 Wed 4.25 4.28 4.25 4.27 45,145 192,543 60.4 60.4 ###
2007-Feb-27 Tue 4.28 4.28 4.27 4.27 ### ### ###
2007-Feb-26 Mon 4.27 4.28 4.27 4.28 ### ### 0.3
2007-Feb-23 Fri 4.29 4.29 4.28 4.28 ### ### 0.3
2007-Feb-22 Thu 4.29 4.29 4.27 4.28 40,571 173,643 35.3 35.3 0.3
2007-Feb-21 Wed 4.28 4.28 4.26 4.28 163,553 698,371 72.5 72.5 0.3
2007-Feb-20 Tue 4.27 4.27 4.25 4.25 36.1 36.1 ###
2007-Feb-19 Mon 4.26 4.26 4.24 4.25 151,150 642,387 ### ### ###
2007-Feb-16 Fri 4.21 4.26 4.21 4.26 78.4 78.4 0.3
2007-Feb-15 Thu 4.24 4.24 4.23 4.24 128,856 ### 69.0 69.0 0.3
2007-Feb-14 Wed 4.23 4.26 4.2 4.26 388,675 ### 71.9 71.9 0.3
2007-Feb-13 Tue 4.21 4.23 4.21 4.22 127,052 536,159 ### ### ###
2007-Feb-12 Mon 4.24 4.25 4.22 4.22 356,288 1,508,879 35.2 35.2 ###
2007-Feb-09 Fri 4.21 4.25 4.21 4.25 71.9 71.9 ###
2007-Feb-08 Thu 4.21 4.22 4.2 4.22 67.1 67.1 ###
2007-Feb-07 Wed 4.21 4.22 ### 4.2 858,478 1,811,388 ### ### ###
2007-Feb-06 Tue 4.22 4.22 4.21 4.21 143,454 604,658 38.5 38.5 ###
2007-Feb-05 Mon 4.21 4.23 4.2 4.21 72.1 72.1 ###
2007-Feb-02 Fri ### 4.25 ### 4.21 181,959 ### ### ### ###
2007-Feb-01 Thu ### 4.21 ### ### 123,826 260,653 39.5 39.5 0.0
2007-Jan-31 Wed ### 4.2 ### 4.2 70.8 70.8 ###
2007-Jan-30 Tue ### 4.2 ### ### 327,351 ### 66.1 66.1 0.0
2007-Jan-29 Mon 4.25 4.25 ### ### 29.0 29.0 0.0
2007-Jan-25 Thu 4.28 4.28 4.25 4.25 ### ### ###
2007-Jan-24 Wed ### ### 4.26 4.26 23,576 ### 26.0 26.0 0.3
2007-Jan-23 Tue 4.25 ### 4.25 ### 77.5 77.5 0.0
2007-Jan-22 Mon ### 4.26 ### 4.25 74,687 159,083 85.8 85.8 ###
2007-Jan-19 Fri 4.25 4.26 4.2 4.2 21.5 21.5 ###
2007-Jan-18 Thu ### 4.25 ### 4.25 ### ### ###
2007-Jan-17 Wed ### ### ### ### 80.0 80.0 0.0
2007-Jan-16 Tue ### ### ### ### 100,476 0 62.9 62.9 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 295,220 0 45.8 45.8 0.0
2007-Jan-09 Tue ### ### ### ### 1,000,226 0 66.3 66.3 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### 40.6 40.6 0.0
2007-Jan-02 Tue ### ### ### ### 22,771 0 68.7 68.7 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 64.8 64.8 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### 74.1 74.1 0.0
2006-Dec-21 Thu ### ### ### ### 45,352 0 ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 230,257 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 35.3 35.3 0.0
2006-Dec-18 Mon ### ### ### ### 27.7 27.7 0.0
2006-Dec-15 Fri ### ### ### ### 137,956 0 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 1,383,573 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue 3.4 ### 3.4 ### 629,386 1,069,956 ### ### 0.0
2006-Dec-11 Mon 0 0 0 0 0 0.0
2006-Dec-08 Fri 2.74 2.75 2.74 2.75 28,350 77,820 70.2 70.2 ###
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed 2.75 2.75 ### ### 950 ### 9.3 9.3 0.0
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon 2.75 2.75 2.75 2.75 325 ### 68.4 68.4 ###
2006-Dec-01 Fri 2.75 2.75 2.75 2.75 72.1 72.1 ###
2006-Nov-30 Thu 2.75 2.79 2.75 2.79 13,757 ### 78.6 78.6 ###
2006-Nov-29 Wed 0 0 0 0 0 0.0
2006-Nov-28 Tue 2.73 2.82 2.73 2.8 89.5 89.5 0.2
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri 2.73 2.73 2.73 2.73 ### ### ###
2006-Nov-23 Thu 2.73 2.73 2.73 2.73 ### ### ###
2006-Nov-22 Wed 0 0 0 0 0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon 2.7 2.7 2.7 2.7 6,147 ### ### ### 0.2
2006-Nov-17 Fri ### ### ### ### 370 0 64.9 64.9 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed ### ### ### ### 68.4 68.4 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 2.7 2.7 2.7 2.7 8,346 ### ### ### 0.2
2006-Nov-10 Fri 2.7 2.7 2.7 2.7 18,655 ### 60.9 60.9 0.2
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue 2.71 2.71 2.7 2.7 34.6 34.6 0.2
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 2.75 2.75 2.72 2.72 ### ### 0.2
2006-Oct-25 Wed 2.75 2.75 2.75 2.75 65.6 65.6 ###
2006-Oct-24 Tue 2.71 2.71 2.71 2.71 73.7 73.7 ###
2006-Oct-23 Mon 2.8 2.8 2.8 2.8 67.5 67.5 0.2
2006-Oct-20 Fri 2.85 2.85 2.8 2.8 15.6 15.6 0.2
2006-Oct-19 Thu 2.85 2.85 2.8 2.8 ### ### 0.2
2006-Oct-18 Wed 0 0 0 0 0 0.0
2006-Oct-17 Tue 2.81 2.85 2.8 2.85 ### ### ###
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed ### ### ### ### 584 0 61.7 61.7 0.0
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri ### ### ### ### 12,976 0 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 78,324 0 86.8 86.8 0.0
2006-Oct-04 Wed ### ### ### ### 68.8 68.8 0.0
2006-Oct-03 Tue 2.85 ### 2.85 ### ### ### 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 0 0 0 0 0 0.0
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 2.85 ### 2.85 ### 92.8 92.8 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 2.75 2.75 2.75 2.75 ### ### ###
2006-Sep-19 Tue 2.77 2.8 2.75 2.75 29.2 29.2 ###
2006-Sep-18 Mon 2.75 2.75 2.75 2.75 67.3 67.3 ###
2006-Sep-15 Fri 2.72 2.82 2.72 2.82 23,749 65,784 90.4 90.4 ###
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 2.74 2.74 ### ### ### ### 0.0
2006-Sep-12 Tue 2.72 2.79 2.72 2.79 14,022 ### 93.6 93.6 ###
2006-Sep-11 Mon ### ### ### ### 34.1 34.1 0.0
2006-Sep-08 Fri 0 0 0 0 0 0.0
2006-Sep-07 Thu ### ### ### ### 5,783 0 65.2 65.2 0.0
2006-Sep-06 Wed 2.7 2.7 ### ### ### ### 0.0
2006-Sep-05 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri 2.7 2.7 2.7 2.7 69.1 69.1 0.2
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 2.73 2.73 2.73 2.73 ### ### ###
2006-Aug-29 Tue 2.7 2.7 2.7 2.7 66.5 66.5 0.2
2006-Aug-28 Mon 2.8 2.8 ### ### 2.7 2.7 0.0
2006-Aug-25 Fri 2.82 2.82 2.82 2.82 ### ### ###
2006-Aug-24 Thu ### 2.7 ### 2.7 ### ### 0.2
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue 2.75 2.75 2.75 2.75 69.0 69.0 ###
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 77.8 77.8 0.0
2006-Aug-14 Mon ### ### ### ### 68.2 68.2 0.0
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu ### ### ### ### 68.1 68.1 0.0
2006-Aug-02 Wed 2.7 2.7 ### ### ### ### 0.0
2006-Aug-01 Tue 2.7 2.7 2.7 2.7 1,550 4,185 ### ### 0.2
2006-Jul-31 Mon 2.75 2.75 2.7 2.7 18,470 ### ### ### 0.2
2006-Jul-28 Fri 2.8 2.8 2.76 2.76 21.5 21.5 0.2
2006-Jul-27 Thu 2.7 2.76 2.7 2.76 30,044 82,020 ### ### 0.2
2006-Jul-26 Wed ### 2.7 ### 2.7 14,628 19,747 94.1 94.1 0.2
2006-Jul-25 Tue 2.58 ### 2.58 ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 72.6 72.6 0.0
2006-Jul-20 Thu 2.58 2.58 2.58 2.58 70.5 70.5 0.2
2006-Jul-19 Wed ### ### ### ### 21.5 21.5 0.0
2006-Jul-18 Tue ### ### ### ### 31.2 31.2 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### ### ### 33.7 33.7 0.0
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### ### ### 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### ### 750 0 ### ### 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 2.72 2.72 ### ### 7,950 ### 11.9 11.9 0.0
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon 2.7 2.7 2.7 2.7 1,355 3,658 ### ### 0.2
2006-Jun-23 Fri 2.7 2.7 2.7 2.7 72.7 72.7 0.2
2006-Jun-22 Thu 2.7 2.7 2.7 2.7 63.6 63.6 0.2
2006-Jun-21 Wed 2.7 2.7 2.7 2.7 70.7 70.7 0.2
2006-Jun-20 Tue 2.7 2.73 2.7 2.7 93,250 253,173 ### ### 0.2
2006-Jun-19 Mon 2.7 2.7 2.7 2.7 6,150 ### ### ### 0.2
2006-Jun-16 Fri 2.73 2.74 2.73 2.74 60.9 60.9 0.2
2006-Jun-15 Thu 2.72 2.72 2.7 2.7 23.5 23.5 0.2
2006-Jun-14 Wed 0 0 0 0 0 0.0
2006-Jun-13 Tue 2.74 2.74 2.73 2.73 48,679 ### 55.1 55.1 ###
2006-Jun-09 Fri 2.75 2.75 2.74 2.75 58,353 160,178 70.0 70.0 ###
2006-Jun-08 Thu 2.74 2.74 2.74 2.74 84.9 84.9 0.2
2006-Jun-07 Wed 2.74 2.74 2.74 2.74 33,381 ### ### ### 0.2
2006-Jun-06 Tue 2.73 2.74 2.73 2.74 879 ### ### ### 0.2
2006-Jun-05 Mon 2.72 2.72 2.72 2.72 68.6 68.6 0.2
2006-Jun-02 Fri 2.71 2.71 ### ### ### ### 0.0
2006-Jun-01 Thu ### 2.75 ### ### 9,072 12,474 ### ### 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### 2.72 ### 2.72 ### ### 0.2
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue 2.49 2.49 2.49 2.49 3,581 ### 73.1 73.1 0.2
2006-May-22 Mon 2.51 2.51 2.49 2.5 ### ### 0.2
2006-May-19 Fri 2.54 2.54 2.51 2.52 21,925 ### 25.7 25.7 ###
2006-May-18 Thu 2.55 2.55 2.54 2.54 ### ### ###
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue ### ### ### ### 3,048 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### ### ### 0.0
2006-May-12 Fri ### ### 2.57 2.57 11.8 11.8 ###
2006-May-11 Thu 2.54 ### 2.54 ### 85.5 85.5 0.0
2006-May-10 Wed ### ### 2.54 2.54 12,559 15,949 18.9 18.9 ###
2006-May-09 Tue 2.56 ### 2.54 ### ### ### 0.0
2006-May-08 Mon ### ### 2.58 ### ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### 2.7 ### 2.7 15,750 ### ### ### 0.2
2006-May-03 Wed ### ### ### ### 16,254 0 68.5 68.5 0.0
2006-May-02 Tue 2.57 2.57 2.57 2.57 ### ### ###
2006-May-01 Mon ### ### ### ### 15,146 0 67.3 67.3 0.0
2006-Apr-28 Fri 2.56 ### 2.56 ### ### ### 0.0
2006-Apr-27 Thu ### ### ### ### 11,954 0 33.8 33.8 0.0
2006-Apr-26 Wed 2.55 2.7 2.55 ### 90,074 236,444 ### ### 0.0
2006-Apr-24 Mon ### ### 2.51 2.51 6.3 6.3 ###
2006-Apr-21 Fri 2.76 2.76 ### ### ### ### 0.0
2006-Apr-20 Thu 2.85 2.85 2.76 2.76 11.4 11.4 0.2
2006-Apr-19 Wed 2.85 2.85 2.85 2.85 6,472 18,445 ### ### ###
2006-Apr-18 Tue 2.85 2.85 2.85 2.85 64.5 64.5 ###
2006-Apr-13 Thu 2.85 2.85 2.85 2.85 71.4 71.4 ###
2006-Apr-11 Tue 2.88 2.88 2.88 2.88 ### ### 0.2
2006-Apr-10 Mon 2.85 2.85 2.81 2.81 2,245 6,353 24.9 24.9 ###
2006-Apr-07 Fri 2.8 2.85 2.8 2.85 81.9 81.9 ###
2006-Apr-06 Thu 3 ### 3 ### 69.4 69.4 0.0
2006-Apr-05 Wed 3 ### ### 3 65.4 65.4 0.2
2006-Apr-04 Tue 3 3 3 3 ### ### 0.2
2006-Apr-03 Mon 3 3 ### 3 188,748 283,122 63.4 63.4 0.2
2006-Mar-31 Fri 3 3 3 3 60.5 60.5 0.2
2006-Mar-30 Thu 3 3 ### ### 33.9 33.9 0.0
2006-Mar-29 Wed 3 3 ### ### 22.7 22.7 0.0
2006-Mar-28 Tue ### ### ### ### 1,953 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 14,047 0 ### ### 0.0
2006-Mar-24 Fri ### ### ### 3 ### ### 0.2
2006-Mar-23 Thu ### ### ### ### 2,350 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 33.2 33.2 0.0
2006-Mar-20 Mon 3 3 3 3 67.1 67.1 0.2
2006-Mar-17 Fri 3 3 ### ### 30.5 30.5 0.0
2006-Mar-16 Thu ### ### ### 3 22,050 0 36.7 36.7 0.2
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon ### ### ### ### ### ### 0.0
2006-Mar-10 Fri ### ### ### ### ### ### 0.0
2006-Mar-09 Thu 3 ### 3 ### 76.5 76.5 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 73.9 73.9 0.0
2006-Mar-06 Mon ### ### ### ### 66.9 66.9 0.0
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed ### ### ### ### ### ### 0.0
2006-Feb-28 Tue 3 3 3 3 ### ### 0.2
2006-Feb-27 Mon ### ### 3 3 ### ### 0.2
2006-Feb-24 Fri 3 3 3 3 64.7 64.7 0.2
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 3 3 3 3 66.5 66.5 0.2
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 3 ### 3 ### 1,772 2,658 77.3 77.3 0.0
2006-Feb-17 Fri 3 3 3 3 1,128 3,384 70.1 70.1 0.2
2006-Feb-16 Thu 3 3 3 3 ### ### 0.2
2006-Feb-15 Wed 3 3 ### 3 9,759 ### 74.1 74.1 0.2
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 3 3 3 3 ### ### 0.2
2006-Feb-10 Fri ### ### 3 3 32.0 32.0 0.2
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed ### ### ### ### 570 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri ### ### ### ### 72.1 72.1 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon 0 0 0 0 0 0.0
2006-Jan-27 Fri ### 3 ### 3 15,740 ### ### ### 0.2
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue 3 3 3 3 68.8 68.8 0.2
2006-Jan-23 Mon 0 0 0 0 0 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### 3 ### 74.3 74.3 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 0 0 0 0 0 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 87.1 87.1 0.0
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu ### ### ### ### 84.8 84.8 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue 3 3 3 3 64.3 64.3 0.2
2005-Dec-30 Fri ### ### 3 3 ### ### 0.2
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue ### ### ### ### 85,484 0 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 85,484 0 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed 0 0 0 0 0 0.0
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon 3 3 3 3 425 1,275 ### ### 0.2
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed ### ### ### ### 67.8 67.8 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 0 0 0 0 0 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed 3 3 3 3 68.0 68.0 0.2
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri ### ### ### ### 5,052 0 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 3 3 3 3 ### ### 0.2
2005-Nov-29 Tue 3 3 3 3 ### ### 0.2
2005-Nov-28 Mon 3 3 3 3 ### ### 0.2
2005-Nov-25 Fri 3 3 3 3 ### ### 0.2
2005-Nov-24 Thu ### ### 3 3 10,029 15,043 ### ### 0.2
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu ### ### 3 3 ### ### 0.2
2005-Nov-16 Wed ### ### ### ### 2,880 0 70.7 70.7 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 28,580 0 ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 30.7 30.7 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### 2,440 0 ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### ### ### 0.0
2005-Oct-31 Mon ### ### ### ### 6,875 0 ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 3,150 0 72.4 72.4 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed ### 3.2 ### 3.2 33,125 ### ### ### 0.2
2005-Oct-25 Tue ### ### ### ### 32.6 32.6 0.0
2005-Oct-24 Mon 0 0 0 0 0 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 32.9 32.9 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu ### ### ### ### 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue ### 3.2 ### 3.2 91.3 91.3 0.2
2005-Oct-10 Mon ### ### 3 3 5,340 ### 9.3 9.3 0.2
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu 0 0 0 0 0 0.0
2005-Oct-05 Wed ### ### ### ### 45.3 45.3 0.0
2005-Oct-04 Tue 3.2 3.2 3.2 3.2 4,048 12,953 71.7 71.7 0.2
2005-Oct-03 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-30 Fri 3.2 3.2 3.2 3.2 56,150 179,680 67.7 67.7 0.2
2005-Sep-29 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-28 Wed ### ### ### ### 89.2 89.2 0.0
2005-Sep-27 Tue ### 3.2 ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Sep-19 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-16 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-15 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-14 Wed 3.2 3.2 3.2 3.2 0 0.2
2005-Sep-13 Tue 3.25 3.25 3.2 3.2 17.8 17.8 0.2
2005-Sep-12 Mon 3.2 3.2 3.2 3.2 69.1 69.1 0.2
2005-Sep-09 Fri 3.2 3.2 3.2 3.2 250 ### ### ### 0.2
2005-Sep-08 Thu 3.2 3.2 3.2 3.2 72.1 72.1 0.2
2005-Sep-07 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Sep-06 Tue ### 3.2 ### 3.2 14,754 ### ### ### 0.2
2005-Sep-05 Mon ### ### ### ### 74.4 74.4 0.0
2005-Sep-02 Fri ### ### ### ### 68.9 68.9 0.0
2005-Sep-01 Thu ### 3.2 ### 3.2 89.8 89.8 0.2
2005-Aug-31 Wed ### ### ### ### 20,843 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 22,656 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 24,925 0 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu ### ### ### ### 73.8 73.8 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 0 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri 3 3 3 3 68.6 68.6 0.2
2005-Aug-11 Thu 3 3 3 3 16,725 50,175 62.9 62.9 0.2
2005-Aug-10 Wed 3 3 3 3 68.3 68.3 0.2
2005-Aug-09 Tue ### ### ### ### 30.7 30.7 0.0
2005-Aug-08 Mon ### 3 ### 3 ### ### 0.2
2005-Aug-05 Fri ### 3 ### 3 ### ### 0.2
2005-Aug-04 Thu ### ### ### ### 12,325 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue 2.84 2.85 2.84 2.85 69.0 69.0 ###
2005-Aug-01 Mon 2.8 2.8 2.8 2.8 71.4 71.4 0.2
2005-Jul-29 Fri 2.82 2.82 2.8 2.8 24.2 24.2 0.2
2005-Jul-28 Thu 2.82 2.82 2.82 2.82 ### ### ###
2005-Jul-27 Wed 2.82 2.82 2.82 2.82 3,745 ### ### ### ###
2005-Jul-26 Tue 2.85 2.85 2.85 2.85 68.1 68.1 ###
2005-Jul-25 Mon ### ### 2.85 2.85 15,426 21,982 16.7 16.7 ###
2005-Jul-22 Fri ### ### ### ### 24,352 0 21.4 21.4 0.0
2005-Jul-21 Thu ### ### 2.88 ### ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 13,247 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### ### ### 0.0
2005-Jul-14 Thu ### ### 2.85 ### 67.1 67.1 0.0
2005-Jul-13 Wed 2.81 ### 2.81 ### ### ### 0.0
2005-Jul-12 Tue 2.79 2.79 2.78 2.78 ### ### 0.2
2005-Jul-11 Mon 2.81 2.81 2.81 2.81 0 ###
2005-Jul-08 Fri 2.82 2.82 2.81 2.81 ### ### ###
2005-Jul-07 Thu 2.83 2.83 2.82 2.82 38.3 38.3 ###
2005-Jul-06 Wed ### ### ### ### 0 0.0
2005-Jul-05 Tue ### ### ### ### 25.8 25.8 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 0 0.0
2005-Jun-30 Thu ### ### ### ### 2,046 0 29.7 29.7 0.0
2005-Jun-29 Wed ### ### ### ### 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### 0 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 4,342 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 74.8 74.8 0.0
2005-Jun-22 Wed ### ### ### ### 21.3 21.3 0.0
2005-Jun-21 Tue ### ### ### ### 0 0.0
2005-Jun-20 Mon 2.89 ### 2.86 ### 6,746 9,646 90.6 90.6 0.0
2005-Jun-17 Fri ### ### 2.86 2.86 ### ### 0.2
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed 3 3 3 3 0 0.2
2005-Jun-14 Tue 3 3 3 3 0 0.2
2005-Jun-10 Fri 3 3 3 3 0 0.2
2005-Jun-09 Thu 3 3 3 3 0 0.2
2005-Jun-08 Wed 3 3 3 3 3,981 11,943 67.2 67.2 0.2
2005-Jun-07 Tue ### 3 ### 3 ### ### 0.2
2005-Jun-06 Mon ### ### ### ### 0 0.0
2005-Jun-03 Fri ### ### ### ### 66.6 66.6 0.0
2005-Jun-02 Thu 2.85 2.85 2.85 2.85 40 ### ### ### ###
2005-Jun-01 Wed ### ### ### ### 0 0.0
2005-May-31 Tue ### ### ### ### 3,520 0 ### ### 0.0
2005-May-30 Mon 2.87 ### 2.87 ### ### ### 0.0
2005-May-27 Fri 2.85 2.85 2.85 2.85 1,470 4,189 66.2 66.2 ###
2005-May-26 Thu 2.85 2.85 2.85 2.85 0 ###
2005-May-25 Wed 2.88 2.88 2.85 2.85 3,922 ### ### ### ###
2005-May-24 Tue ### ### 2.88 2.88 1,878 ### ### ### 0.2
2005-May-23 Mon 2.86 2.86 2.86 2.86 0 0.2
2005-May-20 Fri 2.86 2.87 2.86 2.86 ### ### 0.2
2005-May-19 Thu 2.87 2.87 2.87 2.87 65.7 65.7 ###
2005-May-18 Wed 2.85 2.85 2.85 2.85 0 ###
2005-May-17 Tue 2.85 2.85 2.85 2.85 0 ###
2005-May-16 Mon 2.85 2.85 2.85 2.85 0 ###
2005-May-13 Fri 2.85 2.85 2.85 2.85 68.6 68.6 ###
2005-May-12 Thu 2.8 2.81 2.77 2.81 12,645 35,279 70.3 70.3 ###
2005-May-11 Wed ### 2.75 ### 2.73 ### ### ###
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 2.55 2.55 2.55 2.55 4,079 ### ### ### 0.2
2005-May-06 Fri 2.58 ### 2.52 2.54 17.1 17.1 ###
2005-May-05 Thu ### ### ### ### 1,489 0 ### ### 0.0
2005-May-04 Wed ### ### ### ### 10,081 0 37.4 37.4 0.0
2005-May-03 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2005-May-02 Mon 2.8 2.8 2.75 2.75 ### ### ###
2005-Apr-29 Fri 2.81 2.81 2.8 2.8 37.2 37.2 0.2
2005-Apr-28 Thu 2.84 2.84 2.84 2.84 0 0.2
2005-Apr-27 Wed 2.84 2.84 2.84 2.84 72.5 72.5 0.2
2005-Apr-26 Tue 2.84 2.84 2.84 2.84 ### ### 0.2
2005-Apr-22 Fri 2.84 2.84 2.84 2.84 71.3 71.3 0.2
2005-Apr-21 Thu 2.82 2.82 2.81 2.81 33.0 33.0 ###
2005-Apr-20 Wed ### ### 2.82 2.82 7,776 ### ### ### ###
2005-Apr-19 Tue 3 3 3 3 0 0.2
2005-Apr-18 Mon 3 3 3 3 0 0.2
2005-Apr-15 Fri 3 3 3 3 0 0.2
2005-Apr-14 Thu ### ### 3 3 36.9 36.9 0.2
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 52,540 0 30.6 30.6 0.0
2005-Apr-11 Mon ### ### ### ### 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 38.4 38.4 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 11,250 0 67.4 67.4 0.0
2005-Mar-31 Thu ### ### ### ### 3,585 0 24.7 24.7 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 7,140 0 ### ### 0.0
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### 9,625 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 1,850 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 2,040 0 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 11,388 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 13,173 0 ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 29,922 0 33.8 33.8 0.0
2005-Feb-25 Fri 3.26 ### 3.26 ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 720 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 83.5 83.5 0.0
2005-Feb-22 Tue 3.25 ### 3.25 ### 11,786 19,152 ### ### 0.0
2005-Feb-21 Mon 3.26 3.26 3.22 3.22 ### ### 0.2
2005-Feb-18 Fri 3.29 3.29 3.25 3.25 ### ### 0.2
2005-Feb-17 Thu 3.29 3.29 3.29 3.29 2,750 9,047 71.3 71.3 ###
2005-Feb-16 Wed ### ### ### ### 0 0.0
2005-Feb-15 Tue ### ### ### ### 73.7 73.7 0.0
2005-Feb-14 Mon ### ### ### ### 0 0.0
2005-Feb-11 Fri 3.28 ### 3.27 ### 78.7 78.7 0.0
2005-Feb-10 Thu ### ### 3.28 ### 47,550 77,982 74.2 74.2 0.0
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 26.8 26.8 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### ### ### ### 28.8 28.8 0.0
2005-Feb-03 Thu ### 3.4 ### ### ### ### 0.0
2005-Feb-02 Wed 3.5 3.5 3.5 3.5 0 0.3
2005-Feb-01 Tue ### 3.5 ### 3.5 94.6 94.6 0.3
2005-Jan-31 Mon ### ### ### ### 5,520 0 ### ### 0.0
2005-Jan-28 Fri 3.29 ### 3.29 ### ### ### 0.0
2005-Jan-27 Thu ### ### 3.29 3.29 ### ### ###
2005-Jan-25 Tue ### ### 3.29 3.29 21.9 21.9 ###
2005-Jan-24 Mon ### ### ### ### 30.6 30.6 0.0
2005-Jan-21 Fri 3.43 3.43 ### ### 8.1 8.1 0.0
2005-Jan-20 Thu 3.43 3.43 3.43 3.43 0 0.2
2005-Jan-19 Wed 3.43 3.43 3.43 3.43 270 926 75.6 75.6 0.2
2005-Jan-18 Tue 3.45 3.45 3.43 3.43 ### ### 0.2
2005-Jan-17 Mon 3.43 3.43 3.43 3.43 0 0.2
2005-Jan-14 Fri 3.43 3.43 3.43 3.43 72.0 72.0 0.2
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 0 0.0
2005-Jan-11 Tue ### ### ### ### 1,520 0 ### ### 0.0
2005-Jan-10 Mon ### ### ### ### 3,750 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### ### ### 0.0
2005-Jan-05 Wed 3.27 3.27 3.27 3.27 0 ###
2005-Jan-04 Tue 3.27 3.27 3.27 3.27 145 474 ### ### ###
2004-Dec-31 Fri 3.42 3.42 3.42 3.42 0 0.2
2004-Dec-30 Thu 3.4 3.42 3.4 3.42 ### ### 0.2
2004-Dec-29 Wed 3.4 3.4 3.4 3.4 1,645 ### 72.7 72.7 0.2
2004-Dec-24 Fri 3.2 3.2 3.2 3.2 0 0.2
2004-Dec-23 Thu 3.2 3.2 3.2 3.2 0 0.2
2004-Dec-22 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2004-Dec-21 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2004-Dec-20 Mon 3.2 3.2 3.2 3.2 0 0.2
2004-Dec-17 Fri 3.2 3.2 3.2 3.2 65.2 65.2 0.2
2004-Dec-16 Thu 3.22 3.22 3.2 3.2 10,541 ### ### ### 0.2
2004-Dec-15 Wed 3.25 3.25 3.23 3.23 ### ### ###
2004-Dec-14 Tue ### ### ### ### 0 0.0
2004-Dec-13 Mon ### ### ### ### 0 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 19,927 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri 3.2 3.4 3.2 ### 23,277 ### 95.0 95.0 0.0
2004-Dec-02 Thu ### ### ### ### 34,888 0 1.7 1.7 0.0
2004-Dec-01 Wed 3.55 3.55 3.55 3.55 0 ###
2004-Nov-30 Tue 3.55 3.55 3.55 3.55 68.7 68.7 ###
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 21.4 21.4 0.0
2004-Nov-24 Wed ### ### ### ### 0 0.0
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 0 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### 20,750 0 ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 4,755 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 0 0.0
2004-Nov-12 Fri ### ### ### ### 5,841 0 65.9 65.9 0.0
2004-Nov-11 Thu 3.5 ### 3.49 ### 87.7 87.7 0.0
2004-Nov-10 Wed 3.46 3.5 3.46 3.5 1,145 3,984 77.7 77.7 0.3
2004-Nov-09 Tue 3.41 3.5 3.41 3.5 35,570 ### 88.6 88.6 0.3
2004-Nov-08 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Nov-05 Fri 3.4 3.41 3.4 3.4 15,326 52,185 ### ### 0.2
2004-Nov-04 Thu 3.42 3.42 3.4 3.4 6,750 ### 27.9 27.9 0.2
2004-Nov-03 Wed 3.4 3.42 3.4 3.42 70.5 70.5 0.2
2004-Nov-02 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Nov-01 Mon 3.4 3.41 3.4 3.41 73.5 73.5 ###
2004-Oct-29 Fri 3.4 3.42 3.4 3.4 13,570 46,273 66.1 66.1 0.2
2004-Oct-28 Thu 3.4 3.42 3.4 3.4 ### ### 0.2
2004-Oct-27 Wed 3.4 3.43 ### 3.4 30,377 ### ### ### 0.2
2004-Oct-26 Tue ### 3.4 ### 3.4 ### ### 0.2
2004-Oct-25 Mon ### 3.41 ### ### 29,420 ### 72.5 72.5 0.0
2004-Oct-22 Fri ### 3.4 ### 3.4 10,541 ### 77.5 77.5 0.2
2004-Oct-21 Thu ### 3.4 3.25 ### 53,778 ### 69.0 69.0 0.0
2004-Oct-20 Wed ### ### ### ### 38,576 0 94.6 94.6 0.0
2004-Oct-19 Tue ### ### ### ### 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri 2.87 2.88 2.87 2.88 14,320 41,170 ### ### 0.2
2004-Oct-14 Thu ### ### ### ### 40 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 11,449 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### 2.85 ### 17,020 24,253 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 23.8 23.8 0.0
2004-Oct-08 Fri 2.89 ### 2.85 ### 80.4 80.4 0.0
2004-Oct-07 Thu 3 3 3 3 0 0.2
2004-Oct-06 Wed ### 3 ### 3 7,350 11,025 ### ### 0.2
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 70.8 70.8 0.0
2004-Sep-30 Thu 3 3 ### ### 7,722 11,583 ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 0 0.0
2004-Sep-28 Tue ### ### ### ### 27.3 27.3 0.0
2004-Sep-27 Mon ### 3 ### 3 4,976 ### ### ### 0.2
2004-Sep-24 Fri ### ### ### ### 0 0.0
2004-Sep-23 Thu ### ### ### ### 225 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 1,372 0 23.8 23.8 0.0
2004-Sep-20 Mon ### ### 3 3 32.4 32.4 0.2
2004-Sep-17 Fri 3 3 ### ### 5,450 8,175 ### ### 0.0
2004-Sep-16 Thu 3 3 3 3 62.6 62.6 0.2
2004-Sep-15 Wed 3 3 3 3 ### ### 0.2
2004-Sep-14 Tue ### ### ### ### 0 0.0
2004-Sep-13 Mon ### ### ### ### 18.5 18.5 0.0
2004-Sep-10 Fri 3 3 ### ### ### ### 0.0
2004-Sep-09 Thu 3 3 3 3 0 0.2
2004-Sep-08 Wed 3 3 3 3 4,885 14,655 ### ### 0.2
2004-Sep-07 Tue 3 3 3 3 0 0.2
2004-Sep-06 Mon 3 3 3 3 71.2 71.2 0.2
2004-Sep-03 Fri 3 3 3 3 ### ### 0.2
2004-Sep-02 Thu 3 3 ### ### ### ### 0.0
2004-Sep-01 Wed ### ### 3 3 4,225 ### 22.4 22.4 0.2
2004-Aug-31 Tue 3 3 ### 3 70.8 70.8 0.2
2004-Aug-30 Mon 3 3 3 3 ### ### 0.2
2004-Aug-27 Fri ### ### ### ### 23.9 23.9 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 5,577 0 26.0 26.0 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 17,189 0 ### ### 0.0
2004-Aug-19 Thu 3 ### 3 ### 14,871 ### ### ### 0.0
2004-Aug-18 Wed 3 3 ### 3 75.6 75.6 0.2
2004-Aug-17 Tue 3 3 3 3 14,250 42,750 ### ### 0.2
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri 3 3 ### ### 32.4 32.4 0.0
2004-Aug-12 Thu ### ### ### ### 0 0.0
2004-Aug-11 Wed ### ### ### ### 20,920 0 ### ### 0.0
2004-Aug-10 Tue 3 ### 3 ### ### ### 0.0
2004-Aug-09 Mon ### 3 ### ### 21,645 ### 31.7 31.7 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### 83.6 83.6 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu 3 3 3 3 4,573 ### 71.6 71.6 0.2
2004-Jul-28 Wed 3 3 3 3 13,320 ### ### ### 0.2
2004-Jul-27 Tue ### 3 ### 3 80.2 80.2 0.2
2004-Jul-26 Mon 3 3 ### 3 74.4 74.4 0.2
2004-Jul-23 Fri 3 3 3 3 ### ### 0.2
2004-Jul-22 Thu ### 3 ### 3 71.6 71.6 0.2
2004-Jul-21 Wed 3 ### ### 3 34,886 0 ### ### 0.2
2004-Jul-20 Tue ### 3 ### 3 50,180 75,270 ### ### 0.2
2004-Jul-19 Mon 2.88 ### 2.88 ### 21,859 31,476 ### ### 0.0
2004-Jul-16 Fri 2.87 2.87 2.87 2.87 ### ### ###
2004-Jul-15 Thu 2.87 ### 2.87 2.88 9,747 13,986 75.5 75.5 0.2
2004-Jul-14 Wed 2.85 ### 2.85 ### ### ### 0.0
2004-Jul-13 Tue 2.82 2.85 2.82 2.85 10,355 29,356 ### ### ###
2004-Jul-12 Mon 2.79 2.82 2.79 2.82 2,146 ### 82.9 82.9 ###
2004-Jul-09 Fri 2.78 2.8 2.78 2.79 70.9 70.9 ###
2004-Jul-08 Thu 2.77 2.78 2.76 2.78 ### ### 0.2
2004-Jul-07 Wed 2.8 2.8 2.8 2.8 0 0.2
2004-Jul-06 Tue 2.72 2.8 2.72 2.8 88.9 88.9 0.2
2004-Jul-05 Mon 2.75 2.75 2.7 2.7 13.8 13.8 0.2
2004-Jul-02 Fri ### 2.75 ### 2.75 ### ### ###
2004-Jul-01 Thu ### 2.72 ### ### ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 3,083 0 64.9 64.9 0.0
2004-Jun-29 Tue 2.73 2.73 ### ### 13.0 13.0 0.0
2004-Jun-28 Mon 2.74 2.74 2.74 2.74 0 0.2
2004-Jun-25 Fri 2.74 2.74 2.74 2.74 0 0.2
2004-Jun-24 Thu 2.74 2.74 2.74 2.74 0 0.2
2004-Jun-23 Wed 2.7 2.74 2.7 2.74 ### ### 0.2
2004-Jun-22 Tue ### ### ### ### 0 0.0
2004-Jun-21 Mon 2.7 2.7 ### ### 20.5 20.5 0.0
2004-Jun-18 Fri 2.71 2.71 ### ### ### ### 0.0
2004-Jun-17 Thu 2.73 2.73 2.73 2.73 67.5 67.5 ###
2004-Jun-16 Wed 2.76 2.76 2.76 2.76 0 0.2
2004-Jun-15 Tue 2.76 2.76 2.76 2.76 0 0.2
2004-Jun-11 Fri 2.76 2.76 2.76 2.76 0 0.2
2004-Jun-10 Thu 2.75 2.76 2.75 2.76 73.7 73.7 0.2
2004-Jun-09 Wed 2.76 2.77 2.7 2.7 13,622 37,256 15.7 15.7 0.2
2004-Jun-08 Tue 2.76 2.76 2.76 2.76 74.8 74.8 0.2
2004-Jun-07 Mon 2.76 2.76 2.76 2.76 74.2 74.2 0.2
2004-Jun-04 Fri 2.75 2.75 2.75 2.75 0 ###
2004-Jun-03 Thu 2.75 2.75 2.75 2.75 74.2 74.2 ###
2004-Jun-02 Wed 2.75 2.75 2.75 2.75 7,078 ### 69.5 69.5 ###
2004-Jun-01 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2004-May-31 Mon 2.7 2.75 2.7 2.75 85.5 85.5 ###
2004-May-28 Fri ### 2.7 ### 2.7 4,470 ### ### ### 0.2
2004-May-27 Thu 2.73 2.73 2.73 2.73 920 ### 64.3 64.3 ###
2004-May-26 Wed ### ### ### ### 0 0.0
2004-May-25 Tue ### ### ### ### 9,422 0 32.4 32.4 0.0
2004-May-24 Mon 2.79 2.79 2.7 2.7 10.9 10.9 0.2
2004-May-21 Fri 2.8 2.8 2.8 2.8 66.5 66.5 0.2
2004-May-20 Thu 2.79 2.79 2.79 2.79 0 ###
2004-May-19 Wed 2.79 2.79 2.79 2.79 0 ###
2004-May-18 Tue 2.79 2.79 2.79 2.79 73.5 73.5 ###
2004-May-17 Mon 2.81 2.81 2.81 2.81 0 ###
2004-May-14 Fri 2.81 2.81 2.81 2.81 75.8 75.8 ###
2004-May-13 Thu 2.85 2.85 2.85 2.85 0 ###
2004-May-12 Wed ### ### 2.85 2.85 7.2 7.2 ###
2004-May-11 Tue 2.78 2.8 2.78 2.8 77.1 77.1 0.2
2004-May-10 Mon 2.71 2.75 2.71 2.75 91.4 91.4 ###
2004-May-07 Fri ### 2.73 ### 2.73 85.6 85.6 ###
2004-May-06 Thu ### ### ### ### 13,322 0 32.1 32.1 0.0
2004-May-05 Wed ### ### ### ### ### ### 0.0
2004-May-04 Tue ### ### ### ### 22,450 0 76.7 76.7 0.0
2004-May-03 Mon ### ### ### ### 0 0.0
2004-Apr-30 Fri ### ### ### ### 5,245 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 1,750 0 ### ### 0.0
2004-Apr-23 Fri 2.7 2.7 ### ### 10,325 ### 22.1 22.1 0.0
2004-Apr-22 Thu ### 2.7 ### 2.7 85.5 85.5 0.2
2004-Apr-21 Wed ### ### ### ### 34.6 34.6 0.0
2004-Apr-20 Tue ### ### ### ### 70.4 70.4 0.0
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri 2.7 2.7 2.7 2.7 ### ### 0.2
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed 2.7 2.7 ### ### 5,350 7,222 ### ### 0.0
2004-Apr-07 Wed 2.7 2.7 2.7 2.7 77.0 77.0 0.2
2004-Apr-06 Tue ### 2.71 ### 2.71 3,683 ### ### ### ###
2004-Apr-05 Mon ### ### ### ### ### ### 0.0
2004-Apr-02 Fri 2.7 2.7 ### ### 6,740 ### ### ### 0.0
2004-Apr-01 Thu 2.77 2.77 2.72 2.72 5,778 ### ### ### 0.2
2004-Mar-31 Wed 2.79 2.79 2.79 2.79 68.6 68.6 ###
2004-Mar-30 Tue 2.73 2.79 2.73 2.79 87.9 87.9 ###
2004-Mar-29 Mon ### 2.79 ### 2.79 93.5 93.5 ###
2004-Mar-26 Fri 2.76 2.76 ### ### ### ### 0.0
2004-Mar-23 Tue 2.8 2.8 2.8 2.8 71.7 71.7 0.2
2004-Mar-22 Mon 2.8 2.81 2.8 2.8 75.5 75.5 0.2
2004-Mar-18 Thu 2.84 ### 2.84 ### ### ### 0.0
2004-Mar-15 Mon ### ### ### ### 16,250 0 ### ### 0.0
2004-Mar-12 Fri ### ### ### ### 85.9 85.9 0.0
2004-Mar-11 Thu ### ### ### ### 41,175 0 83.5 83.5 0.0
2004-Mar-10 Wed ### ### ### ### 14,540 0 31.7 31.7 0.0
2004-Mar-09 Tue ### ### ### ### 14,674 0 ### ### 0.0
2004-Mar-08 Mon ### ### ### ### 12,344 0 74.5 74.5 0.0
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu ### ### ### ### 7,885 0 73.2 73.2 0.0
2004-Mar-03 Wed ### ### ### ### 7,986 0 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 25,322 0 37.7 37.7 0.0
2004-Mar-01 Mon ### ### ### ### 17,129 0 69.7 69.7 0.0
2004-Feb-26 Thu ### ### 3 3 23,120 34,680 23.6 23.6 0.2
2004-Feb-25 Wed ### ### ### ### 17,270 0 ### ### 0.0
2004-Feb-24 Tue ### ### ### ### ### ### 0.0
2004-Feb-23 Mon 2.86 ### 2.86 ### 10,680 15,272 83.2 83.2 0.0
2004-Feb-20 Fri 2.86 2.88 2.86 2.86 8,120 ### ### ### 0.2
2004-Feb-19 Thu 2.86 2.86 2.86 2.86 350 ### ### ### 0.2
2004-Feb-18 Wed 2.83 2.86 2.83 2.86 74.2 74.2 0.2
2004-Feb-17 Tue 2.83 2.84 2.83 2.83 7,350 ### ### ### 0.2
2004-Feb-16 Mon 2.85 2.85 2.83 2.83 ### ### 0.2
2004-Feb-13 Fri 2.86 2.86 2.86 2.86 12,280 35,120 ### ### 0.2
2004-Feb-12 Thu 2.87 2.87 2.87 2.87 9,120 26,174 64.3 64.3 ###
2004-Feb-11 Wed 2.82 2.89 2.82 2.86 80.4 80.4 0.2
2004-Feb-10 Tue 2.85 2.85 2.81 2.81 20.1 20.1 ###
2004-Feb-09 Mon 2.83 2.85 2.83 2.85 12,955 ### ### ### ###
2004-Feb-06 Fri 2.82 2.84 2.81 2.81 28.3 28.3 ###
2004-Feb-05 Thu 2.76 2.8 2.75 2.8 ### ### 0.2
2004-Feb-04 Wed ### 2.8 ### 2.76 24,882 ### 92.0 92.0 0.2
2004-Feb-03 Tue ### ### ### ### 13,650 0 ### ### 0.0
2004-Feb-02 Mon 2.7 2.7 ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 33.5 33.5 0.0
2004-Jan-27 Tue ### ### ### ### 78.7 78.7 0.0
2004-Jan-22 Thu 2.7 2.7 ### ### 1,952 ### 15.8 15.8 0.0
2004-Jan-21 Wed 2.76 2.76 2.7 2.7 14.1 14.1 0.2
2004-Jan-20 Tue 2.79 2.79 2.76 2.76 250 ### 23.0 23.0 0.2
2004-Jan-19 Mon 2.8 2.8 2.79 2.79 3,150 ### 37.2 37.2 ###
2004-Jan-15 Thu 2.79 2.8 2.79 2.8 13,340 37,285 ### ### 0.2
2004-Jan-14 Wed 2.74 2.8 2.74 2.8 88.8 88.8 0.2
2004-Jan-13 Tue 2.7 2.73 2.7 2.73 14,150 ### 82.1 82.1 ###
2004-Jan-12 Mon 2.73 2.75 2.73 2.73 69.5 69.5 ###
2004-Jan-09 Fri 2.71 2.73 2.71 2.73 14,850 ### ### ### ###
2004-Jan-08 Thu ### 2.7 ### 2.7 5,353 7,226 75.5 75.5 0.2
2004-Jan-07 Wed ### ### ### ### 36.9 36.9 0.0
2004-Jan-06 Tue ### ### ### ### 7,887 0 69.6 69.6 0.0
2004-Jan-05 Mon ### ### ### ### 75.4 75.4 0.0
2003-Dec-31 Wed 2.7 2.7 ### ### 18.5 18.5 0.0
2003-Dec-30 Tue ### ### ### ### 72.8 72.8 0.0
2003-Dec-29 Mon ### ### ### ### 11,346 0 78.6 78.6 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### 2,250 0 80.5 80.5 0.0
2003-Dec-22 Mon ### ### 2.58 2.58 7,224 ### ### ### 0.2
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu 2.58 ### 2.58 ### 2,252 ### ### ### 0.0
2003-Dec-17 Wed 2.58 2.58 2.58 2.58 8,548 22,053 72.7 72.7 0.2
2003-Dec-16 Tue ### ### 2.57 2.57 26.6 26.6 ###
2003-Dec-15 Mon 2.56 2.57 2.56 2.56 29,686 76,144 ### ### 0.2
2003-Dec-12 Fri 2.57 2.58 2.56 2.56 48,351 ### 32.1 32.1 0.2
2003-Dec-11 Thu 2.57 2.57 2.57 2.57 2,250 5,782 76.2 76.2 ###
2003-Dec-10 Wed 2.58 ### 2.57 2.57 35.3 35.3 ###
2003-Dec-09 Tue 2.56 2.57 2.56 2.57 977 ### ### ### ###
2003-Dec-08 Mon 2.53 2.53 2.53 2.53 0 ###
2003-Dec-05 Fri 2.53 2.53 2.53 2.53 0 ###
2003-Dec-04 Thu 2.53 2.53 2.53 2.53 0 ###
2003-Dec-03 Wed 2.52 2.57 2.52 2.53 70.3 70.3 ###
2003-Dec-02 Tue 2.52 2.52 2.52 2.52 ### ### ###
2003-Dec-01 Mon 2.52 2.52 2.52 2.52 ### ### ###
2003-Nov-28 Fri 2.58 2.58 2.58 2.58 0 0.2
2003-Nov-27 Thu 2.58 2.58 2.58 2.58 0 0.2
2003-Nov-26 Wed 2.52 2.58 2.52 2.58 86.3 86.3 0.2
2003-Nov-25 Tue 2.52 2.53 2.52 2.53 71.9 71.9 ###
2003-Nov-24 Mon 2.52 2.52 2.52 2.52 3,950 9,954 73.7 73.7 ###
2003-Nov-21 Fri 2.52 2.52 2.52 2.52 3,143 7,920 ### ### ###
2003-Nov-20 Thu 2.52 2.52 2.52 2.52 0 ###
2003-Nov-19 Wed 2.52 2.52 2.52 2.52 ### ### ###
2003-Nov-18 Tue 2.54 2.54 2.52 2.52 ### ### ###
2003-Nov-17 Mon 2.55 2.55 2.55 2.55 80.8 80.8 0.2
2003-Nov-14 Fri 2.54 2.55 2.54 2.55 72.0 72.0 0.2
2003-Nov-13 Thu 2.53 2.54 2.53 2.54 73.1 73.1 ###
2003-Nov-12 Wed 2.52 2.52 2.5 2.5 4,675 ### 32.0 32.0 0.2
2003-Nov-11 Tue 2.51 2.52 2.5 2.52 ### ### ###
2003-Nov-10 Mon 2.54 2.54 2.5 2.53 35.7 35.7 ###
2003-Nov-07 Fri 2.55 2.55 2.52 2.54 24,682 ### ### ### ###
2003-Nov-06 Thu 2.56 2.56 2.55 2.55 33.6 33.6 0.2
2003-Nov-05 Wed 2.56 2.56 2.56 2.56 5,850 14,976 ### ### 0.2
2003-Nov-04 Tue 2.57 2.57 2.57 2.57 75.7 75.7 ###
2003-Nov-03 Mon ### ### 2.58 2.58 28.0 28.0 0.2
2003-Oct-31 Fri 2.58 ### 2.58 ### 82.3 82.3 0.0
2003-Oct-30 Thu ### ### ### ### 0 0.0
2003-Oct-29 Wed 2.59 ### 2.59 ### ### ### 0.0
2003-Oct-28 Tue ### ### 2.57 2.57 ### ### ###
2003-Oct-27 Mon 2.58 2.58 2.57 2.57 5,179 ### 40.9 40.9 ###
2003-Oct-24 Fri ### ### 2.58 2.58 12,877 ### 34.3 34.3 0.2
2003-Oct-23 Thu ### ### ### ### 8,550 0 ### ### 0.0
2003-Oct-22 Wed ### ### ### ### ### ### 0.0
2003-Oct-21 Tue ### ### 2.59 ### ### ### 0.0
2003-Oct-20 Mon ### ### ### ### 74.7 74.7 0.0
2003-Oct-17 Fri 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Oct-16 Thu ### ### 2.58 2.58 6,875 ### ### ### 0.2
2003-Oct-15 Wed ### ### 2.58 ### 73.4 73.4 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 12,050 0 24.9 24.9 0.0
2003-Oct-10 Fri ### ### ### ### 15,057 0 ### ### 0.0
2003-Oct-09 Thu ### ### 2.58 2.58 ### ### 0.2
2003-Oct-08 Wed ### ### ### ### ### ### 0.0
2003-Oct-07 Tue 2.59 ### 2.58 2.58 31.0 31.0 0.2
2003-Oct-06 Mon 2.58 2.58 2.57 2.57 ### ### ###
2003-Oct-03 Fri 2.58 2.58 2.58 2.58 2,640 ### ### ### 0.2
2003-Oct-02 Thu 2.58 2.58 2.58 2.58 ### ### 0.2
2003-Oct-01 Wed 2.56 2.56 2.56 2.56 71.0 71.0 0.2
2003-Sep-30 Tue 2.57 2.57 2.57 2.57 ### ### ###
2003-Sep-29 Mon 2.56 2.56 2.56 2.56 70.9 70.9 0.2
2003-Sep-26 Fri 2.56 2.56 2.56 2.56 ### ### 0.2
2003-Sep-25 Thu 2.58 2.59 2.58 2.59 71.8 71.8 0.2
2003-Sep-24 Wed 2.57 2.59 2.57 2.59 ### ### 0.2
2003-Sep-23 Tue 2.57 2.57 2.57 2.57 74.3 74.3 ###
2003-Sep-22 Mon 2.55 2.55 2.54 2.55 13,851 35,250 ### ### 0.2
2003-Sep-19 Fri 2.54 2.54 2.54 2.54 0 ###
2003-Sep-18 Thu 2.56 2.56 2.54 2.54 16,673 ### 27.6 27.6 ###
2003-Sep-17 Wed 2.56 2.56 2.55 2.55 32.0 32.0 0.2
2003-Sep-16 Tue 2.56 2.57 2.55 2.55 ### ### 0.2
2003-Sep-15 Mon 2.59 2.59 2.56 2.56 12,358 31,821 ### ### 0.2
2003-Sep-12 Fri 2.59 ### 2.59 ### 11,326 ### 72.0 72.0 0.0
2003-Sep-11 Thu 2.57 2.57 2.57 2.57 ### ### ###
2003-Sep-10 Wed 2.58 2.58 2.57 2.57 ### ### ###
2003-Sep-09 Tue 2.58 ### 2.57 ### ### ### 0.0
2003-Sep-08 Mon 2.58 ### 2.58 ### 8,770 ### 71.4 71.4 0.0
2003-Sep-05 Fri 2.58 2.59 2.58 2.58 4,520 11,684 ### ### 0.2
2003-Sep-04 Thu 2.59 2.59 2.59 2.59 63.6 63.6 0.2
2003-Sep-03 Wed 2.59 ### 2.57 2.57 ### ### ###
2003-Sep-02 Tue ### ### 2.59 2.59 17,175 22,241 ### ### 0.2
2003-Sep-01 Mon ### ### ### ### 30.4 30.4 0.0
2003-Aug-29 Fri ### ### ### ### 20,642 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 9,444 0 68.4 68.4 0.0
2003-Aug-27 Wed ### ### ### ### ### ### 0.0
2003-Aug-26 Tue ### ### ### ### 7,147 0 35.5 35.5 0.0
2003-Aug-25 Mon ### ### ### ### 29,053 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 26.1 26.1 0.0
2003-Aug-21 Thu ### ### ### ### ### ### 0.0
2003-Aug-20 Wed ### 2.7 ### 2.7 ### ### 0.2
2003-Aug-19 Tue 2.71 2.71 ### ### 30.3 30.3 0.0
2003-Aug-18 Mon ### ### ### ### 80.3 80.3 0.0
2003-Aug-15 Fri ### ### ### ### 4,050 0 ### ### 0.0
2003-Aug-14 Thu 2.58 ### 2.58 ### ### ### 0.0
2003-Aug-13 Wed 2.57 2.57 2.56 2.57 19,555 50,158 ### ### ###
2003-Aug-12 Tue 2.57 ### 2.56 2.57 72.1 72.1 ###
2003-Aug-11 Mon ### ### 2.58 2.58 50,878 ### 12.8 12.8 0.2
2003-Aug-08 Fri ### ### ### ### ### ### 0.0
2003-Aug-07 Thu ### ### ### ### 25,685 0 ### ### 0.0
2003-Aug-06 Wed ### ### ### ### 7,750 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 35,675 0 ### ### 0.0
2003-Aug-04 Mon 2.7 2.75 2.7 2.74 23,920 65,182 78.6 78.6 0.2
2003-Aug-01 Fri 2.75 2.75 ### 2.7 14.1 14.1 0.2
2003-Jul-31 Thu ### 2.7 ### 2.7 ### ### 0.2
2003-Jul-30 Wed ### ### ### ### 14,450 0 ### ### 0.0
2003-Jul-29 Tue 2.58 ### 2.58 ### 74.6 74.6 0.0
2003-Jul-28 Mon ### ### 2.55 2.58 ### ### 0.2
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 23,053 0 70.4 70.4 0.0
2003-Jul-23 Wed ### ### ### ### ### ### 0.0
2003-Jul-22 Tue 2.74 2.74 ### ### 19.0 19.0 0.0
2003-Jul-21 Mon 2.76 2.76 2.72 2.72 ### ### 0.2
2003-Jul-18 Fri 2.81 2.81 2.71 2.72 56,570 ### ### ### 0.2
2003-Jul-17 Thu ### 2.89 ### 2.73 89.8 89.8 ###
2003-Jul-16 Wed ### 2.74 ### ### ### ### 0.0
2003-Jul-15 Tue 2.53 2.7 2.52 2.58 179,158 ### ### ### 0.2
2003-Jul-14 Mon 2.42 2.42 2.4 2.41 45,424 109,471 ### ### 0.2
2003-Jul-11 Fri 2.42 2.43 2.42 2.42 66.9 66.9 0.2
2003-Jul-10 Thu ### 2.41 ### 2.41 ### ### 0.2
2003-Jul-09 Wed ### 2.41 ### 2.41 10,873 ### 86.5 86.5 0.2
2003-Jul-08 Tue ### ### ### ### 22,327 0 18.5 18.5 0.0
2003-Jul-07 Mon 2.4 2.4 2.4 2.4 ### ### ###
2003-Jul-04 Fri 2.4 2.4 ### ### 9,625 11,550 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 71.4 71.4 0.0
2003-Jul-02 Wed 2.29 ### 2.29 ### 92.8 92.8 0.0
2003-Jul-01 Tue 2.23 2.23 2.23 2.23 0 ###
2003-Jun-30 Mon ### ### 2.23 2.23 19,229 21,440 ### ### ###
2003-Jun-27 Fri 2.28 2.28 2.28 2.28 33,343 76,022 ### ### 0.2
2003-Jun-26 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2003-Jun-25 Wed 2.26 2.28 2.26 2.28 76.6 76.6 0.2
2003-Jun-24 Tue 2.28 2.28 2.28 2.28 ### ### 0.2
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### ### ### 0.0
2003-Jun-18 Wed 2.29 2.29 2.29 2.29 0 ###
2003-Jun-17 Tue ### ### 2.29 2.29 13,888 ### ### ### ###
2003-Jun-16 Mon ### ### ### ### 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### 0 0.0
2003-Jun-12 Thu ### ### ### ### 0 0.0
2003-Jun-11 Wed ### ### ### ### 0 0.0
2003-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2003-Jun-06 Fri 2.28 ### 2.28 ### ### ### 0.0
2003-Jun-05 Thu 2.26 2.26 2.26 2.26 0 ###
2003-Jun-04 Wed 2.26 2.26 2.26 2.26 0 ###
2003-Jun-03 Tue 2.26 2.26 2.26 2.26 ### ### ###
2003-Jun-02 Mon 2.28 2.28 2.26 2.26 24.3 24.3 ###
2003-May-30 Fri ### ### 2.25 2.25 14.0 14.0 ###
2003-May-29 Thu 2.28 2.28 2.28 2.28 50 ### ### ### 0.2
2003-May-28 Wed 2.26 2.28 2.26 2.28 2,950 ### 79.3 79.3 0.2
2003-May-27 Tue ### ### 2.26 2.26 ### ### ###
2003-May-26 Mon ### ### ### ### ### ### 0.0
2003-May-23 Fri ### ### ### ### 5,784 0 22.3 22.3 0.0
2003-May-22 Thu 2.4 2.4 2.4 2.4 ### ### ###
2003-May-21 Wed 2.41 2.41 2.41 2.41 0 0.2
2003-May-20 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2003-May-19 Mon ### 2.45 ### 2.45 30,245 37,050 93.3 93.3 0.2
2003-May-16 Fri ### ### ### ### ### ### 0.0
2003-May-15 Thu ### ### ### ### 0 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 30,389 0 ### ### 0.0
2003-May-12 Mon ### ### ### ### 23.0 23.0 0.0
2003-May-09 Fri ### ### ### ### 22.8 22.8 0.0
2003-May-08 Thu ### ### ### ### 6,923 0 ### ### 0.0
2003-May-07 Wed ### ### ### ### 10,441 0 70.6 70.6 0.0
2003-May-06 Tue 2.4 2.44 2.4 2.4 ### ### ###
2003-May-05 Mon ### ### ### ### 5,550 0 87.1 87.1 0.0
2003-May-02 Fri 2.45 2.45 ### ### 4.7 4.7 0.0
2003-May-01 Thu 2.29 2.47 2.29 2.45 ### ### 0.2
2003-Apr-30 Wed ### 2.28 ### 2.25 56,140 ### ### ### ###
2003-Apr-29 Tue ### ### ### ### 4,023 0 92.4 92.4 0.0
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### ### ### ### 0 0.0
2003-Apr-23 Wed ### ### ### ### 11,741 0 ### ### 0.0
2003-Apr-22 Tue 2 2 2 2 0 0.1
2003-Apr-17 Thu 2 2 2 2 0 0.1
2003-Apr-16 Wed 2 2 2 2 ### ### 0.1
2003-Apr-15 Tue 2 2 2 2 17,458 ### 74.4 74.4 0.1
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 4,882 0 72.1 72.1 0.0
2003-Apr-10 Thu 2 ### 2 ### 28,588 28,588 73.3 73.3 0.0
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 273,853 0 ### ### 0.0
2003-Apr-07 Mon ### ### ### ### 64.3 64.3 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 21.9 21.9 0.0
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### 0 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 71.1 71.1 0.0
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### 0 0.0
2003-Mar-24 Mon ### ### ### ### 0 0.0
2003-Mar-21 Fri ### ### ### ### 17,576 0 67.7 67.7 0.0
2003-Mar-20 Thu ### ### ### ### ### ### 0.0
2003-Mar-19 Wed ### ### ### ### 1,477 0 69.3 69.3 0.0
2003-Mar-18 Tue ### ### ### ### 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 0 0.0
2003-Mar-14 Fri ### ### ### ### 27.7 27.7 0.0
2003-Mar-13 Thu ### ### ### ### 15,240 0 24.9 24.9 0.0
2003-Mar-12 Wed ### ### ### ### 0 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 13,150 0 ### ### 0.0
2003-Mar-07 Fri ### ### ### ### ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### ### ### ### ### 0.0
2003-Mar-04 Tue ### ### ### ### ### ### 0.0
2003-Mar-03 Mon ### ### ### ### 18,921 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 87.8 87.8 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 15.8 15.8 0.0
2003-Feb-24 Mon ### ### ### ### 10,750 0 ### ### 0.0
2003-Feb-21 Fri ### ### ### ### 0 0.0
2003-Feb-20 Thu ### ### ### ### 0 0.0
2003-Feb-19 Wed ### ### ### ### 11,280 0 21.1 21.1 0.0
2003-Feb-18 Tue ### ### ### ### 8,370 0 ### ### 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 1,057 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 12,943 0 18.8 18.8 0.0
2003-Feb-12 Wed ### ### ### ### 24,523 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 2.21 2.21 ### ### ### ### 0.0
2003-Feb-07 Fri 2.23 2.23 2.22 2.23 70.5 70.5 ###
2003-Feb-06 Thu 2.26 2.26 2.25 2.25 ### ### ###
2003-Feb-05 Wed 2.2 2.2 2.2 2.2 0 0.2
2003-Feb-04 Tue 2.2 2.21 2.2 2.2 17,127 ### ### ### 0.2
2003-Feb-03 Mon ### ### 2.2 2.2 36,646 ### ### ### 0.2
2003-Jan-31 Fri ### ### ### ### 12,688 0 ### ### 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed 2.28 ### 2.28 2.29 35,124 40,041 82.6 82.6 ###
2003-Jan-28 Tue ### ### 2.27 2.27 9,721 ### 31.9 31.9 0.2
2003-Jan-24 Fri ### ### 2.27 ### 1,170,171 1,328,144 86.0 86.0 0.0
2003-Jan-23 Thu ### ### 2.25 2.25 39,341 44,258 ### ### ###
2003-Jan-22 Wed 2.21 ### 2.21 ### 93.4 93.4 0.0
2003-Jan-21 Tue 2.2 2.21 2.2 2.21 24,455 53,923 ### ### 0.2
2003-Jan-20 Mon ### ### ### ### ### ### 0.0
2003-Jan-17 Fri ### ### ### ### 14.6 14.6 0.0
2003-Jan-16 Thu ### ### ### ### 19.0 19.0 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue ### ### ### ### 69.7 69.7 0.0
2003-Jan-13 Mon ### ### ### ### ### ### 0.0
2003-Jan-10 Fri ### ### ### ### 79.3 79.3 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed 2 ### 2 ### 79.3 79.3 0.0
2003-Jan-07 Tue 2 2 2 2 ### ### 0.1
2003-Jan-06 Mon ### ### ### ### ### ### 0.0
2003-Jan-03 Fri 2 2 2 2 0 0.1
2003-Jan-02 Thu 2 2 2 2 ### ### 0.1
2002-Dec-31 Tue 2 2 2 2 0 0.1
2002-Dec-30 Mon 2 2 2 2 0 0.1
2002-Dec-27 Fri 2 2 2 2 0 0.1
2002-Dec-24 Tue ### ### 2 2 ### ### 0.1
2002-Dec-23 Mon ### 2 ### 2 43,147 43,147 80.0 80.0 0.1
2002-Dec-20 Fri ### ### ### ### 11,920 0 67.1 67.1 0.0
2002-Dec-19 Thu ### ### ### ### 21.6 21.6 0.0
2002-Dec-18 Wed 1.88 1.88 1.88 1.88 0 0.1
2002-Dec-17 Tue ### ### 1.88 1.88 6,250 5,875 ### ### 0.1
2002-Dec-16 Mon ### ### ### ### ### ### 0.0
2002-Dec-13 Fri 1.85 1.85 1.85 1.85 0 0.1
2002-Dec-12 Thu 1.85 1.85 1.85 1.85 0 0.1
2002-Dec-11 Wed 1.88 ### 1.85 1.85 7,125 ### ### ### 0.1
2002-Dec-10 Tue 1.88 1.88 1.88 1.88 0 0.1
2002-Dec-09 Mon 1.88 1.88 1.88 1.88 0 0.1
2002-Dec-06 Fri 1.88 1.88 1.88 1.88 0 0.1
2002-Dec-05 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2002-Dec-04 Wed 1.84 1.84 1.84 1.84 79.7 79.7 ###
2002-Dec-03 Tue 1.84 1.84 1.84 1.84 76.7 76.7 ###
2002-Dec-02 Mon 1.86 1.87 1.86 1.87 71.5 71.5 ###
2002-Nov-29 Fri 1.82 1.82 1.82 1.82 67.0 67.0 ###
2002-Nov-28 Thu 1.84 1.85 1.84 1.85 ### ### 0.1
2002-Nov-27 Wed 1.84 1.84 1.84 1.84 0 ###
2002-Nov-26 Tue 1.8 1.84 1.8 1.84 5,250 9,555 88.1 88.1 ###
2002-Nov-25 Mon 1.79 1.79 1.78 1.78 10,847 ### ### ### 0.1
2002-Nov-22 Fri 1.79 1.79 1.79 1.79 70.8 70.8 0.1
2002-Nov-21 Thu 1.79 1.79 1.79 1.79 2,921 5,228 71.2 71.2 0.1
2002-Nov-20 Wed 1.78 1.78 1.78 1.78 1,020 ### ### ### 0.1
2002-Nov-19 Tue 1.78 1.78 1.78 1.78 0 0.1
2002-Nov-18 Mon 1.82 1.82 1.77 1.78 18,356 32,949 16.0 16.0 0.1
2002-Nov-15 Fri 1.84 1.84 1.84 1.84 1,086 ### 69.7 69.7 ###
2002-Nov-14 Thu 1.81 1.81 1.81 1.81 75.1 75.1 ###
2002-Nov-13 Wed 1.81 1.81 1.81 1.81 76.9 76.9 ###
2002-Nov-12 Tue 1.77 1.77 1.77 1.77 0 ###
2002-Nov-11 Mon 1.8 1.8 1.77 1.77 ### ### ###
2002-Nov-08 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Nov-07 Thu 1.8 1.8 1.8 1.8 0 0.1
2002-Nov-06 Wed 1.8 1.8 1.8 1.8 5,555 ### ### ### 0.1
2002-Nov-05 Tue 1.82 1.82 1.8 1.8 ### ### 0.1
2002-Nov-04 Mon 1.8 1.8 1.8 1.8 0 0.1
2002-Nov-01 Fri 1.8 1.8 1.8 1.8 25,976 46,756 74.6 74.6 0.1
2002-Oct-31 Thu 1.8 1.8 1.8 1.8 0 0.1
2002-Oct-30 Wed 1.8 1.8 1.8 1.8 10,178 18,320 74.5 74.5 0.1
2002-Oct-29 Tue 1.8 1.81 1.8 1.81 6,370 ### 79.8 79.8 ###
2002-Oct-28 Mon 1.8 1.8 1.8 1.8 0 0.1
2002-Oct-25 Fri 1.8 1.8 1.8 1.8 0 0.1
2002-Oct-24 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Oct-23 Wed 1.79 1.81 1.78 1.81 76.6 76.6 ###
2002-Oct-22 Tue 1.76 1.81 1.7 1.81 14,871 ### ### ### ###
2002-Oct-21 Mon 1.76 1.77 1.76 1.76 14,182 ### 79.1 79.1 0.1
2002-Oct-18 Fri 1.75 1.75 1.75 1.75 19,949 ### ### ### 0.1
2002-Oct-17 Thu 1.82 1.82 1.8 1.8 11,920 21,575 22.6 22.6 0.1
2002-Oct-16 Wed 1.83 1.83 1.83 1.83 73.1 73.1 ###
2002-Oct-15 Tue 1.86 1.86 1.86 1.86 354 658 ### ### 0.1
2002-Oct-14 Mon 1.81 1.86 1.81 1.86 7,253 ### 90.8 90.8 0.1
2002-Oct-11 Fri 1.8 1.8 1.8 1.8 280 ### 74.5 74.5 0.1
2002-Oct-10 Thu 1.75 1.75 1.75 1.75 0 0.1
2002-Oct-09 Wed 1.75 1.75 1.75 1.75 0 0.1
2002-Oct-08 Tue 1.76 1.76 1.75 1.75 4,247 7,453 ### ### 0.1
2002-Oct-07 Mon 1.8 1.8 1.8 1.8 16,129 ### ### ### 0.1
2002-Oct-04 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Oct-03 Thu 1.8 1.85 1.8 1.85 ### ### 0.1
2002-Oct-02 Wed 1.8 1.8 1.8 1.8 35,773 ### ### ### 0.1
2002-Oct-01 Tue 1.8 1.8 1.8 1.8 ### ### 0.1
2002-Sep-30 Mon 1.76 1.76 1.76 1.76 0 0.1
2002-Sep-27 Fri 1.76 1.76 1.76 1.76 0 0.1
2002-Sep-26 Thu 1.76 1.76 1.76 1.76 0 0.1
2002-Sep-25 Wed 1.76 1.76 1.75 1.76 23,874 ### 81.0 81.0 0.1
2002-Sep-24 Tue 1.81 1.81 1.8 1.8 ### ### 0.1
2002-Sep-23 Mon 1.86 1.86 1.81 1.81 25,429 ### 14.8 14.8 ###
2002-Sep-20 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2002-Sep-19 Thu ### ### ### ### 0 0.0
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue ### ### ### ### 0 0.0
2002-Sep-16 Mon ### ### ### ### ### ### 0.0
2002-Sep-13 Fri ### ### ### ### 0 0.0
2002-Sep-12 Thu ### ### ### ### 0 0.0
2002-Sep-11 Wed ### ### ### ### 66.6 66.6 0.0
2002-Sep-10 Tue ### ### ### ### 77.4 77.4 0.0
2002-Sep-09 Mon ### ### ### ### ### ### 0.0
2002-Sep-06 Fri ### ### ### ### 0 0.0
2002-Sep-05 Thu ### ### ### ### 38,288 0 ### ### 0.0
2002-Sep-04 Wed ### ### ### ### 77.3 77.3 0.0
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### ### ### 0.0
2002-Aug-29 Thu ### ### ### ### ### ### 0.0
2002-Aug-28 Wed ### ### ### ### 72.3 72.3 0.0
2002-Aug-27 Tue ### ### ### ### 0 0.0
2002-Aug-26 Mon ### ### ### ### ### ### 0.0
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu 1.87 1.87 1.85 1.86 26.2 26.2 0.1
2002-Aug-21 Wed 1.85 1.86 1.85 1.85 73.6 73.6 0.1
2002-Aug-20 Tue 1.87 1.87 1.86 1.86 2,753 ### 28.5 28.5 0.1
2002-Aug-19 Mon ### ### 1.87 1.87 ### ### ###
2002-Aug-16 Fri ### ### 1.86 1.86 13,081 ### 10.2 10.2 0.1
2002-Aug-15 Thu ### ### ### ### 0 0.0


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-25 15:08:35 thru 2026-04-25 15:08:44 for 0 hrs 0 min 9 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000