Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Tue 24-Apr-30 10:02:32 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

(BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST Daily Prices...

     Prev Section TOC    Company Info for BJT    Limits Next Section


Company Details for (BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST

Listing Code BJT
Listing Name BABCOCK & BROWN JAPAN PROPERTY TRUST
GICS Sector Real Estate
ISIN Name B&B JAPAN PROPERTY
ISIN Security UNITS FULLY PAID
ISIN Code AU000000BJT2


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for BJT .. Monday 27th July 2009

BJT 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 ### ### 0.7
MAX ### 48,445,578 ###


Font Format Legend

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


End of day Prices (full format),

2400 Days for (BJT) BABCOCK & BROWN JAPAN PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.3068
2009-Jul-27 Mon ### ### 0.385 ### 76.8 76.8 0.0
2009-Jul-24 Fri ### 0.4 0.385 0.4 ### ### 0.0
2009-Jul-23 Thu ### 0.4 ### ### 89.6 89.6 0.0
2009-Jul-22 Wed ### 0.375 0.355 0.375 78.2 78.2 ###
2009-Jul-21 Tue 0.375 0.375 ### ### 1,540,670 288,875 ### ### 0.0
2009-Jul-20 Mon 0.375 0.375 ### 0.375 ### ### ###
2009-Jul-17 Fri ### 0.375 ### 0.375 2,683,025 ### 81.7 81.7 ###
2009-Jul-16 Thu 0.375 ### ### ### ### ### 0.0
2009-Jul-15 Wed 0.345 ### ### ### 13,288,671 0 ### ### 0.0
2009-Jul-14 Tue ### ### ### ### ### ### 0.0
2009-Jul-13 Mon ### ### ### ### 30.3 30.3 0.0
2009-Jul-10 Fri ### 0.345 ### ### 1,740,724 300,274 ### ### 0.0
2009-Jul-09 Thu ### ### 0.325 0.325 12.1 12.1 ###
2009-Jul-08 Wed ### ### ### 0.325 1,714,486 0 27.1 27.1 ###
2009-Jul-07 Tue ### ### 0.325 ### 1,997,382 324,574 27.6 27.6 0.0
2009-Jul-06 Mon ### 0.345 0.325 ### ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 2,827,450 0 ### ### 0.0
2009-Jul-02 Thu 0.355 0.355 ### ### 4.9 4.9 0.0
2009-Jul-01 Wed ### ### 0.345 ### ### ### 0.0
2009-Jun-30 Tue ### ### 0.355 ### ### ### 0.0
2009-Jun-29 Mon 0.355 ### ### 0.355 2,442,983 0 79.5 79.5 0.0
2009-Jun-26 Fri ### 0.375 ### ### 2,497,359 468,254 ### ### 0.0
2009-Jun-25 Thu 0.375 ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### 0.375 ### ### ###
2009-Jun-23 Tue 0.4 0.42 ### 0.41 7,888,273 ### ### ### ###
2009-Jun-22 Mon ### 0.425 0.385 0.41 94.3 94.3 ###
2009-Jun-19 Fri 0.41 0.425 0.385 0.385 12,535,248 5,076,775 ### ### 0.0
2009-Jun-18 Thu ### ### ### ### ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 90.5 90.5 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon 0.375 ### ### ### 4,901,259 0 80.3 80.3 0.0
2009-Jun-12 Fri 0.4 0.4 ### ### 3.8 3.8 0.0
2009-Jun-11 Thu 0.4 ### ### ### 4,014,980 0 17.1 17.1 0.0
2009-Jun-10 Wed ### 0.41 ### ### 3,599,682 ### ### ### 0.0
2009-Jun-09 Tue 0.4 ### 0.385 0.385 2,603,526 501,178 ### ### 0.0
2009-Jun-05 Fri ### ### 0.385 0.4 3,516,450 ### ### ### 0.0
2009-Jun-04 Thu 0.4 ### ### 0.41 5,811,577 0 ### ### ###
2009-Jun-03 Wed ### 0.4 ### 0.4 93.4 93.4 0.0
2009-Jun-02 Tue ### 0.375 0.355 ### 4,859,077 ### 66.2 66.2 0.0
2009-Jun-01 Mon ### 0.375 ### ### 3,996,043 749,258 ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### 0.41 0.29 ### 9,058,549 ### 99.3 99.3 0.0
2009-May-27 Wed ### ### ### ### 1,844,320 0 14.8 14.8 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 468,383 0 16.5 16.5 0.0
2009-May-22 Fri ### ### ### ### 1,343,575 0 ### ### 0.0
2009-May-21 Thu ### ### ### ### 1,591,771 0 9.9 9.9 0.0
2009-May-20 Wed ### ### 0.29 ### 1,031,822 ### 92.5 92.5 0.0
2009-May-19 Tue ### ### ### ### 1,733,754 0 ### ### 0.0
2009-May-18 Mon 0.28 ### 0.275 0.285 759,954 ### 85.6 85.6 ###
2009-May-15 Fri 0.29 ### 0.28 0.28 2,189,449 306,522 ### ### ###
2009-May-14 Thu ### ### 0.28 0.28 11.5 11.5 ###
2009-May-13 Wed ### ### ### ### 2,938,773 0 ### ### 0.0
2009-May-12 Tue ### ### ### ### 1,769,055 0 ### ### 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri ### ### ### ### 1,510,247 0 ### ### 0.0
2009-May-07 Thu ### 0.345 ### ### 5.0 5.0 0.0
2009-May-06 Wed ### ### ### 0.345 2,294,088 0 28.5 28.5 0.0
2009-May-05 Tue 0.345 0.355 ### 0.345 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### ### ### 0.0
2009-May-01 Fri ### 0.345 ### ### 93.2 93.2 0.0
2009-Apr-30 Thu 0.29 ### 0.285 ### 2,036,072 290,140 ### ### 0.0
2009-Apr-29 Wed 0.29 ### 0.285 0.285 21.1 21.1 ###
2009-Apr-28 Tue 0.285 ### 0.28 0.28 ### ### ###
2009-Apr-27 Mon 0.285 0.29 0.275 0.285 ### ### ###
2009-Apr-24 Fri 0.285 0.285 0.28 0.28 1,096,157 ### 28.1 28.1 ###
2009-Apr-23 Thu 0.29 0.29 0.285 0.29 ### ### ###
2009-Apr-22 Wed 0.29 0.29 0.285 0.285 25.9 25.9 ###
2009-Apr-21 Tue ### ### 0.285 0.29 1,398,570 ### ### ### ###
2009-Apr-20 Mon 0.29 ### 0.28 ### 2,644,079 370,171 ### ### 0.0
2009-Apr-17 Fri 0.29 ### 0.285 0.29 1,842,949 262,620 69.5 69.5 ###
2009-Apr-16 Thu 0.285 ### 0.28 0.29 ### ### ###
2009-Apr-15 Wed 0.28 0.29 0.28 0.285 11,778,155 3,356,774 74.7 74.7 ###
2009-Apr-14 Tue 0.28 ### 0.275 0.28 1,793,029 246,541 ### ### ###
2009-Apr-09 Thu 0.285 0.285 ### 0.27 1,067,356 ### ### ### ###
2009-Apr-08 Wed 0.275 0.285 ### 0.28 ### ### ###
2009-Apr-07 Tue 0.27 0.285 ### 0.28 1,984,477 282,787 ### ### ###
2009-Apr-06 Mon ### ### 0.26 ### 3.0 3.0 0.0
2009-Apr-03 Fri ### ### 0.28 0.285 5,455,820 ### 0.7 0.7 ###
2009-Apr-02 Thu ### ### ### ### 93.3 93.3 0.0
2009-Apr-01 Wed 0.28 ### 0.27 0.275 1,926,079 260,020 ### ### ###
2009-Mar-31 Tue 0.29 ### 0.28 0.28 12.2 12.2 ###
2009-Mar-30 Mon 0.285 0.325 0.27 ### 2,633,071 ### ### ### 0.0
2009-Mar-27 Fri 0.285 0.29 ### 0.285 1,496,673 ### ### ### ###
2009-Mar-26 Thu ### 0.28 ### 0.27 ### ### ###
2009-Mar-25 Wed 0.26 0.275 0.255 ### ### ### 0.0
2009-Mar-24 Tue 0.29 ### 0.255 0.255 3,968,471 505,980 2.4 2.4 0.0
2009-Mar-23 Mon ### 0.26 0.23 0.255 2,832,554 693,975 ### ### 0.0
2009-Mar-20 Fri 0.245 ### 0.23 0.23 7,463,286 858,277 ### ### ###
2009-Mar-19 Thu 0.21 ### 0.21 ### ### ### 0.0
2009-Mar-18 Wed 0.21 ### 0.2 ### 81.6 81.6 0.0
2009-Mar-17 Tue ### 0.225 0.2 0.21 2,614,243 555,526 15.2 15.2 ###
2009-Mar-16 Mon 0.225 0.23 0.2 ### 3,584,427 770,651 ### ### 0.0
2009-Mar-13 Fri ### 0.22 ### 0.22 ### ### 0.0
2009-Mar-12 Thu ### ### 0.175 ### ### ### 0.0
2009-Mar-11 Wed 0.185 ### 0.175 ### 18.6 18.6 0.0
2009-Mar-10 Tue ### ### ### 0.175 85.3 85.3 0.0
2009-Mar-09 Mon ### ### ### ### 2,072,326 0 ### ### 0.0
2009-Mar-06 Fri ### ### 0.175 0.175 ### ### 0.0
2009-Mar-05 Thu ### 0.2 0.185 ### 4,549,782 ### 73.5 73.5 0.0
2009-Mar-04 Wed 0.21 ### ### 0.2 2,660,474 0 11.5 11.5 0.0
2009-Mar-03 Tue 0.21 0.23 ### ### 85.1 85.1 0.0
2009-Mar-02 Mon 0.22 0.23 ### ### 1,420,186 163,321 ### ### 0.0
2009-Feb-27 Fri 0.23 0.245 0.2 0.23 3,181,077 707,789 67.4 67.4 ###
2009-Feb-26 Thu ### 0.25 0.23 ### 2,281,373 547,529 ### ### 0.0
2009-Feb-25 Wed ### ### 0.22 ### 2.9 2.9 0.0
2009-Feb-24 Tue 0.26 0.28 0.24 0.25 ### ### 0.0
2009-Feb-23 Mon 0.255 0.27 0.255 ### 631,081 165,658 ### ### 0.0
2009-Feb-20 Fri 0.26 0.28 0.26 0.26 78.4 78.4 0.0
2009-Feb-19 Thu 0.24 0.27 0.24 0.26 ### ### 0.0
2009-Feb-18 Wed 0.27 0.27 0.24 0.24 ### ### 0.0
2009-Feb-17 Tue 0.27 0.285 0.255 ### 1,342,727 ### ### ### 0.0
2009-Feb-16 Mon 0.285 ### 0.27 0.285 1,116,354 ### ### ### ###
2009-Feb-13 Fri ### 0.29 0.26 0.29 ### ### ###
2009-Feb-12 Thu 0.24 ### 0.24 ### 4,548,227 545,787 96.3 96.3 0.0
2009-Feb-11 Wed 0.225 0.255 0.225 0.245 95.2 95.2 0.0
2009-Feb-10 Tue 0.245 0.245 0.22 0.22 ### ### 0.0
2009-Feb-09 Mon 0.275 0.275 0.24 0.24 1,913,244 ### 2.3 2.3 0.0
2009-Feb-06 Fri ### 0.275 ### 0.26 1,501,044 ### ### ### 0.0
2009-Feb-05 Thu 0.27 0.27 0.23 ### ### ### 0.0
2009-Feb-04 Wed ### ### 0.245 0.26 6,156,289 754,145 ### ### 0.0
2009-Feb-03 Tue 0.345 ### ### ### ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 72.2 72.2 0.0
2009-Jan-30 Fri 0.355 ### ### ### 1,009,159 0 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 10.2 10.2 0.0
2009-Jan-28 Wed ### 0.42 ### ### 1,749,424 367,379 ### ### 0.0
2009-Jan-27 Tue ### ### 0.4 0.41 80.7 80.7 ###
2009-Jan-23 Fri 0.42 0.46 0.41 0.41 999,577 ### 34.4 34.4 ###
2009-Jan-22 Thu ### 0.445 ### 0.44 97.6 97.6 ###
2009-Jan-21 Wed ### ### ### ### 675,841 0 ### ### 0.0
2009-Jan-20 Tue ### 0.43 ### ### 92.4 92.4 0.0
2009-Jan-19 Mon ### 0.42 ### 0.42 95.3 95.3 ###
2009-Jan-16 Fri ### ### ### ### 862,074 0 11.6 11.6 0.0
2009-Jan-15 Thu 0.42 ### 0.4 0.41 27.9 27.9 ###
2009-Jan-14 Wed 0.41 ### 0.41 0.43 1,189,885 243,926 89.9 89.9 ###
2009-Jan-13 Tue 0.42 0.425 0.41 0.41 836,275 349,144 ### ### ###
2009-Jan-12 Mon 0.43 0.43 ### 0.42 852,381 ### 21.1 21.1 ###
2009-Jan-09 Fri ### 0.44 ### 0.43 1,528,189 ### 96.5 96.5 ###
2009-Jan-08 Thu ### ### ### ### 1,341,826 0 ### ### 0.0
2009-Jan-07 Wed ### 0.42 ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 64.9 64.9 0.0
2009-Jan-05 Mon ### 0.385 ### ### 1,027,683 197,828 ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 1,006,242 0 ### ### 0.0
2008-Dec-31 Wed ### 0.345 ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 529,246 0 ### ### 0.0
2008-Dec-29 Mon ### ### 0.285 ### 75.4 75.4 0.0
2008-Dec-24 Wed 0.275 ### 0.275 0.29 683,883 ### ### ### ###
2008-Dec-23 Tue 0.275 0.29 ### 0.275 ### ### ###
2008-Dec-22 Mon 0.29 ### 0.285 ### ### ### 0.0
2008-Dec-19 Fri 0.325 0.325 ### ### 9,877,827 1,605,146 ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 9,162,455 0 ### ### 0.0
2008-Dec-17 Wed ### ### ### ### ### ### 0.0
2008-Dec-16 Tue 0.325 0.345 ### ### ### ### 0.0
2008-Dec-15 Mon 0.325 0.345 ### ### 3,651,343 629,856 ### ### 0.0
2008-Dec-12 Fri ### ### 0.325 0.325 1,346,744 218,845 ### ### ###
2008-Dec-11 Thu ### ### ### ### ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 2,798,445 0 ### ### 0.0
2008-Dec-09 Tue ### 0.355 0.325 ### 1,185,244 402,982 15.8 15.8 0.0
2008-Dec-08 Mon 0.345 0.385 ### 0.355 1,654,775 318,544 ### ### 0.0
2008-Dec-05 Fri 0.375 0.4 ### 0.345 2,007,279 401,455 ### ### 0.0
2008-Dec-04 Thu 0.4 0.4 ### ### 1,732,446 346,489 7.3 7.3 0.0
2008-Dec-03 Wed 0.425 0.425 ### ### 959,245 ### ### ### 0.0
2008-Dec-02 Tue 0.41 0.41 ### 0.4 1,221,872 250,483 ### ### 0.0
2008-Dec-01 Mon 0.44 0.46 0.41 0.42 14.8 14.8 ###
2008-Nov-28 Fri 0.42 0.43 0.4 0.43 ### ### ###
2008-Nov-27 Thu 0.4 0.42 ### ### 74.8 74.8 0.0
2008-Nov-26 Wed ### ### ### ### 1,652,854 0 15.4 15.4 0.0
2008-Nov-25 Tue ### 0.425 ### ### 94.8 94.8 0.0
2008-Nov-24 Mon 0.375 ### ### ### 2,303,451 0 ### ### 0.0
2008-Nov-21 Fri 0.41 0.41 ### ### 7,559,573 ### ### ### 0.0
2008-Nov-20 Thu ### ### ### 0.42 9,843,372 0 30.8 30.8 ###
2008-Nov-19 Wed 0.44 ### 0.43 ### 45.3 45.3 0.0
2008-Nov-18 Tue 0.45 0.46 ### 0.425 2,022,657 ### 22.3 22.3 ###
2008-Nov-17 Mon 0.49 0.49 0.45 0.46 ### ### 0.0
2008-Nov-14 Fri ### 0.52 0.485 0.49 36.7 36.7 ###
2008-Nov-13 Thu 0.47 0.5 0.445 0.47 2,067,725 ### ### ### ###
2008-Nov-12 Wed 0.48 0.5 0.47 0.5 563,924 ### 89.1 89.1 0.0
2008-Nov-11 Tue 0.47 0.49 0.455 0.47 ### ### ###
2008-Nov-10 Mon 0.475 0.49 0.47 0.475 ### ### ###
2008-Nov-07 Fri 0.485 0.485 ### 0.47 ### ### ###
2008-Nov-06 Thu 0.51 0.53 ### ### 4,041,872 ### 39.6 39.6 0.0
2008-Nov-05 Wed 0.51 0.55 0.51 ### ### ### 0.0
2008-Nov-04 Tue 0.455 0.51 0.45 0.485 1,198,827 ### ### ### 0.0
2008-Nov-03 Mon 0.44 0.51 ### ### 4,702,026 ### 80.6 80.6 0.0
2008-Oct-31 Fri 0.43 0.44 0.41 0.44 1,842,846 ### 72.9 72.9 ###
2008-Oct-30 Thu 0.41 ### 0.4 0.42 4,325,457 ### 71.3 71.3 ###
2008-Oct-29 Wed ### ### 0.385 ### 5,255,427 ### ### ### 0.0
2008-Oct-28 Tue 0.47 0.48 ### 0.4 7,030,442 ### 4.7 4.7 0.0
2008-Oct-27 Mon 0.425 0.48 ### 0.48 4,549,781 1,091,947 ### ### 0.0
2008-Oct-24 Fri 0.485 ### ### ### 3,069,025 0 ### ### 0.0
2008-Oct-23 Thu 0.44 0.5 0.42 0.47 ### ### ###
2008-Oct-22 Wed 0.455 0.475 0.44 0.445 ### ### ###
2008-Oct-21 Tue 0.455 0.48 0.45 0.47 1,786,055 ### ### ### ###
2008-Oct-20 Mon 0.4 0.45 0.4 0.44 2,829,284 1,202,445 96.2 96.2 ###
2008-Oct-17 Fri 0.42 0.44 0.325 0.385 16.3 16.3 0.0
2008-Oct-16 Thu ### 0.43 ### ### 38.8 38.8 0.0
2008-Oct-15 Wed 0.445 0.47 ### 0.45 4,282,924 1,006,487 77.8 77.8 0.0
2008-Oct-14 Tue 0.54 0.545 0.46 0.46 3.1 3.1 0.0
2008-Oct-13 Mon 0.475 0.525 ### 0.48 65.8 65.8 0.0
2008-Oct-10 Fri ### 0.54 ### 0.46 ### ### 0.0
2008-Oct-09 Thu 0.56 ### 0.525 0.58 88.7 88.7 ###
2008-Oct-08 Wed 0.57 ### 0.545 0.59 1,773,880 483,382 92.0 92.0 0.0
2008-Oct-07 Tue 0.52 0.59 0.51 0.575 ### ### ###
2008-Oct-06 Mon ### ### 0.56 0.56 709,940 198,783 11.5 11.5 ###
2008-Oct-03 Fri 0.58 ### 0.58 0.59 2,618,846 ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 3,801,040 0 27.5 27.5 0.0
2008-Oct-01 Wed ### ### ### ### 1,260,453 0 31.7 31.7 0.0
2008-Sep-30 Tue 0.58 ### 0.555 0.585 1,846,050 512,278 60.9 60.9 ###
2008-Sep-29 Mon ### ### ### 0.625 ### ### 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu 0.57 ### 0.57 ### ### ### 0.0
2008-Sep-24 Wed ### ### 0.55 ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 1,189,075 0 ### ### 0.0
2008-Sep-22 Mon 0.675 0.72 ### ### 3,507,551 ### ### ### 0.0
2008-Sep-19 Fri 0.71 0.72 ### ### 4,086,188 1,471,027 4.4 4.4 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed 0.74 0.775 0.685 0.71 ### ### ###
2008-Sep-16 Tue 0.74 0.8 0.71 ### ### ### 0.0
2008-Sep-15 Mon 0.8 ### 0.71 0.745 ### ### ###
2008-Sep-12 Fri 0.845 0.85 ### ### 1,436,378 ### 12.5 12.5 0.0
2008-Sep-11 Thu 0.8 0.83 0.8 0.82 ### ### 0.1
2008-Sep-10 Wed 0.8 0.83 ### 0.82 1,526,181 ### ### ### 0.1
2008-Sep-09 Tue 0.85 0.85 0.82 0.82 1,024,743 ### 17.0 17.0 0.1
2008-Sep-08 Mon 0.78 0.85 0.78 0.85 ### ### ###
2008-Sep-05 Fri 0.79 ### 0.755 0.8 ### ### 0.1
2008-Sep-04 Thu 0.825 0.85 ### 0.83 83.3 83.3 ###
2008-Sep-03 Wed 0.845 ### 0.845 0.86 1,045,926 ### 84.3 84.3 ###
2008-Sep-02 Tue 0.81 ### 0.81 0.86 ### ### ###
2008-Sep-01 Mon 0.83 0.83 0.79 0.81 ### ### 0.1
2008-Aug-29 Fri 0.81 0.84 ### 0.82 3,658,354 ### ### ### 0.1
2008-Aug-28 Thu 0.79 0.8 0.785 0.8 76.1 76.1 0.1
2008-Aug-27 Wed 0.785 0.8 0.785 0.79 832,322 ### ### ### ###
2008-Aug-26 Tue 0.77 ### 0.755 0.775 1,932,842 729,647 68.6 68.6 0.1
2008-Aug-25 Mon 0.79 ### 0.785 ### 72.0 72.0 0.0
2008-Aug-22 Fri 0.75 ### 0.745 0.77 ### ### 0.1
2008-Aug-21 Thu 0.72 ### ### 0.755 93.4 93.4 ###
2008-Aug-20 Wed 0.74 0.75 0.72 0.72 ### ### ###
2008-Aug-19 Tue 0.855 0.855 ### 0.76 ### ### 0.1
2008-Aug-18 Mon 0.86 0.87 0.83 0.855 ### ### ###
2008-Aug-15 Fri 0.85 ### ### ### 4,355,086 0 ### ### 0.0
2008-Aug-14 Thu 0.84 0.855 ### ### 1,373,780 ### ### ### 0.0
2008-Aug-13 Wed ### ### 0.77 0.79 1,872,589 720,946 4.6 4.6 ###
2008-Aug-12 Tue ### ### 0.825 0.845 ### ### ###
2008-Aug-11 Mon 0.775 ### 0.775 0.87 ### ### 0.1
2008-Aug-08 Fri 0.75 0.76 0.74 0.76 73.6 73.6 0.1
2008-Aug-07 Thu 0.77 0.79 ### 0.79 1,868,144 ### 85.6 85.6 ###
2008-Aug-06 Wed 0.75 0.79 0.73 0.77 1,368,585 1,040,124 83.3 83.3 0.1
2008-Aug-05 Tue 0.74 0.755 0.72 ### 1,216,786 897,379 ### ### 0.0
2008-Aug-04 Mon 0.73 0.73 0.72 0.72 ### ### ###
2008-Aug-01 Fri 0.77 0.77 0.72 ### 1,035,676 771,578 9.8 9.8 0.0
2008-Jul-31 Thu 0.77 0.77 ### 0.76 1,580,422 ### ### ### 0.1
2008-Jul-30 Wed 0.77 0.78 ### 0.77 ### ### 0.1
2008-Jul-29 Tue 0.76 ### 0.74 0.76 965,642 357,287 76.2 76.2 0.1
2008-Jul-28 Mon 0.79 0.83 0.75 0.76 15.9 15.9 0.1
2008-Jul-25 Fri 0.78 ### 0.745 0.79 ### ### ###
2008-Jul-24 Thu 0.79 0.88 0.775 ### 2,311,942 ### ### ### 0.0
2008-Jul-23 Wed 0.71 0.745 ### 0.725 2,706,449 1,008,152 76.9 76.9 ###
2008-Jul-22 Tue 0.745 0.775 ### ### 10.9 10.9 0.0
2008-Jul-21 Mon 0.745 0.77 ### 0.75 71.3 71.3 ###
2008-Jul-18 Fri 0.71 0.725 ### 0.71 1,264,584 ### ### ### ###
2008-Jul-17 Thu ### 0.74 ### 0.72 1,933,427 ### 22.2 22.2 ###
2008-Jul-16 Wed 0.71 0.725 ### ### 31.9 31.9 0.0
2008-Jul-15 Tue ### 0.73 0.7 ### ### ### 0.0
2008-Jul-14 Mon ### 0.7 0.675 0.7 2,163,229 ### ### ### ###
2008-Jul-11 Fri ### 0.7 0.675 ### 1,400,223 962,653 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 2,208,540 0 ### ### 0.0
2008-Jul-09 Wed 0.72 0.745 ### 0.685 3,104,428 ### ### ### 0.0
2008-Jul-08 Tue ### 0.77 ### 0.685 4.4 4.4 0.0
2008-Jul-07 Mon 0.76 0.79 0.755 0.775 ### ### 0.1
2008-Jul-04 Fri 0.775 0.8 0.755 0.785 ### ### ###
2008-Jul-03 Thu ### ### ### 0.77 ### ### 0.1
2008-Jul-02 Wed 0.79 0.81 ### 0.785 37.0 37.0 ###
2008-Jul-01 Tue 0.81 0.85 0.79 ### 26.8 26.8 0.0
2008-Jun-30 Mon 0.81 0.85 0.81 0.81 2,856,188 ### ### ### 0.1
2008-Jun-27 Fri 0.8 ### ### 0.79 6,410,742 0 24.3 24.3 ###
2008-Jun-26 Thu ### 0.84 0.775 0.79 3,508,758 2,833,322 30.2 30.2 ###
2008-Jun-25 Wed 0.82 0.84 0.76 0.81 ### ### 0.1
2008-Jun-24 Tue 0.885 0.885 0.8 0.825 7.1 7.1 0.1
2008-Jun-23 Mon 0.89 ### 0.88 ### ### ### 0.0
2008-Jun-20 Fri ### ### 0.885 ### 2,998,248 1,326,724 ### ### 0.0
2008-Jun-19 Thu ### ### ### ### 9,129,422 0 28.9 28.9 0.0
2008-Jun-18 Wed ### 0.945 ### ### 88.4 88.4 0.0
2008-Jun-17 Tue ### ### 0.88 ### 5,623,348 2,474,273 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### 2,534,843 0 ### ### 0.0
2008-Jun-13 Fri ### ### 0.82 ### ### ### 0.0
2008-Jun-12 Thu ### ### 0.975 0.985 3,633,824 1,771,489 16.2 16.2 ###
2008-Jun-11 Wed ### 1.085 1 ### 3,634,021 ### ### ### 0.0
2008-Jun-10 Tue ### ### ### ### 35.8 35.8 0.0
2008-Jun-06 Fri ### ### 1.045 ### 2,524,159 1,318,873 36.0 36.0 0.0
2008-Jun-05 Thu ### ### ### ### 2,105,577 0 ### ### 0.0
2008-Jun-04 Wed ### 1.145 1.085 ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 1,879,246 0 ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 1,113,126 0 ### ### 0.0
2008-May-30 Fri ### 1.145 ### ### ### ### 0.0
2008-May-29 Thu ### 1.145 ### ### ### ### 0.0
2008-May-28 Wed ### 1.125 1.075 ### 77.0 77.0 0.0
2008-May-27 Tue ### ### 1.075 ### 1,049,224 563,957 28.4 28.4 0.0
2008-May-26 Mon ### ### ### ### 568,320 0 ### ### 0.0
2008-May-23 Fri 1.155 ### ### ### 1,730,926 0 ### ### 0.0
2008-May-22 Thu ### ### ### ### 70.6 70.6 0.0
2008-May-21 Wed ### ### 1.155 ### 1,678,224 969,174 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 666,789 0 ### ### 0.0
2008-May-19 Mon ### ### ### ### ### ### 0.0
2008-May-16 Fri ### ### ### ### 70.9 70.9 0.0
2008-May-15 Thu ### ### 1.155 ### 20.8 20.8 0.0
2008-May-14 Wed ### 1.175 1.145 ### 1,298,370 ### 72.5 72.5 0.0
2008-May-13 Tue ### ### ### ### 17.5 17.5 0.0
2008-May-12 Mon ### ### ### 1.155 902,152 0 ### ### 0.1
2008-May-09 Fri ### 1.185 ### ### 72.6 72.6 0.0
2008-May-08 Thu ### ### ### ### 702,657 0 ### ### 0.0
2008-May-07 Wed ### ### ### ### 1,426,184 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon 1.185 1.185 ### 1.175 384,372 227,740 28.4 28.4 ###
2008-May-02 Fri ### 1.2 ### ### ### ### 0.0
2008-May-01 Thu ### ### ### 1.175 1,417,270 0 ### ### ###
2008-Apr-30 Wed 1.175 ### ### 1.175 1,705,153 0 ### ### ###
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 2,591,480 0 81.9 81.9 0.0
2008-Apr-24 Thu ### 1.125 ### 1.085 1,086,923 ### ### ### 0.1
2008-Apr-23 Wed ### ### ### ### 72.6 72.6 0.0
2008-Apr-22 Tue ### ### ### ### 37.4 37.4 0.0
2008-Apr-21 Mon ### ### ### ### 69.2 69.2 0.0
2008-Apr-18 Fri ### ### ### ### 833,020 0 30.4 30.4 0.0
2008-Apr-17 Thu ### ### ### ### 12.1 12.1 0.0
2008-Apr-16 Wed ### 1.045 ### 1.045 ### ### 0.1
2008-Apr-15 Tue 1 ### ### ### ### ### 0.0
2008-Apr-14 Mon ### ### 1 ### 823,643 411,821 ### ### 0.0
2008-Apr-11 Fri ### ### 1.025 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### 1.045 2,066,286 0 ### ### 0.1
2008-Apr-09 Wed ### ### ### ### 7.0 7.0 0.0
2008-Apr-08 Tue 1.175 ### 1.145 ### 1,470,720 841,987 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 1,415,380 0 ### ### 0.0
2008-Apr-04 Fri ### 1.175 ### 1.175 81.7 81.7 ###
2008-Apr-03 Thu ### ### 1.125 1.145 67.3 67.3 ###
2008-Apr-02 Wed ### 1.22 ### ### 1,322,050 806,450 8.3 8.3 0.0
2008-Apr-01 Tue ### ### ### 1.125 ### ### ###
2008-Mar-31 Mon ### ### ### ### 940,154 0 ### ### 0.0
2008-Mar-28 Fri ### 1.085 ### 1.085 1,742,689 ### 92.4 92.4 0.1
2008-Mar-27 Thu 1 ### 1 1.025 ### ### ###
2008-Mar-26 Wed ### ### ### ### 75.0 75.0 0.0
2008-Mar-25 Tue ### ### ### ### 2,131,048 0 80.5 80.5 0.0
2008-Mar-20 Thu ### ### 0.955 ### 73.5 73.5 0.0
2008-Mar-19 Wed ### ### 1 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### 1 16.6 16.6 ###
2008-Mar-17 Mon ### ### ### ### 1,868,221 0 ### ### 0.0
2008-Mar-14 Fri 1.045 ### ### ### 88.4 88.4 0.0
2008-Mar-13 Thu 1.045 ### ### ### 2,096,142 0 ### ### 0.0
2008-Mar-12 Wed 1.085 ### 1.055 ### 6,746,585 3,558,823 32.0 32.0 0.0
2008-Mar-11 Tue ### ### ### ### 2,136,889 0 ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 81.7 81.7 0.0
2008-Mar-07 Fri ### 1.085 ### ### 8,094,941 ### 26.3 26.3 0.0
2008-Mar-06 Thu ### ### 1.075 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 8,258,653 0 75.2 75.2 0.0
2008-Mar-04 Tue ### 1.23 ### ### 5,400,052 ### ### ### 0.0
2008-Mar-03 Mon ### 1.23 ### ### 42.0 42.0 0.0
2008-Feb-29 Fri ### ### ### 1.23 6.3 6.3 0.1
2008-Feb-28 Thu 1.325 1.325 1.27 ### 25.6 25.6 0.0
2008-Feb-27 Wed ### ### ### 1.325 ### ### 0.1
2008-Feb-26 Tue ### 1.375 ### ### 1,920,852 1,320,585 ### ### 0.0
2008-Feb-25 Mon ### 1.385 ### ### 1,470,180 ### ### ### 0.0
2008-Feb-22 Fri ### ### 1.29 1.355 3,589,970 ### 85.4 85.4 ###
2008-Feb-21 Thu 1.345 1.41 ### ### 76.1 76.1 0.0
2008-Feb-20 Wed ### 1.345 ### ### 75.2 75.2 0.0
2008-Feb-19 Tue ### ### 1.28 1.325 4,170,422 2,669,070 ### ### 0.1
2008-Feb-18 Mon 1.28 ### 1.25 ### 1,910,581 ### 33.4 33.4 0.0
2008-Feb-15 Fri 1.24 ### 1.23 1.26 2,147,840 1,320,921 ### ### ###
2008-Feb-14 Thu ### 1.325 1.255 1.28 6,328,580 ### ### ### ###
2008-Feb-13 Wed 1.27 ### 1.24 1.29 82.5 82.5 0.1
2008-Feb-12 Tue 1.29 1.29 1.23 1.275 2,655,449 ### ### ### ###
2008-Feb-11 Mon 1.29 1.29 1.225 1.24 2,514,177 3,161,577 20.0 20.0 0.1
2008-Feb-08 Fri 1.225 1.275 1.21 1.25 2,888,628 3,589,120 ### ### ###
2008-Feb-07 Thu ### 1.22 ### ### 2,523,645 1,539,423 87.0 87.0 0.0
2008-Feb-06 Wed ### ### ### ### 2,377,544 0 78.9 78.9 0.0
2008-Feb-05 Tue 1.22 ### 1.21 1.22 ### ### 0.1
2008-Feb-04 Mon ### 1.25 1.21 1.22 ### ### 0.1
2008-Feb-01 Fri 1.2 1.25 1.185 1.2 ### ### 0.1
2008-Jan-31 Thu ### ### 1.125 1.22 2,531,476 1,423,955 90.7 90.7 0.1
2008-Jan-30 Wed 1.2 1.22 1.125 ### 3,302,485 ### 25.5 25.5 0.0
2008-Jan-29 Tue 1.23 1.24 ### 1.2 ### ### 0.1
2008-Jan-25 Fri 1.23 1.26 ### 1.26 2,613,883 1,646,746 ### ### ###
2008-Jan-24 Thu ### ### ### ### 4,110,455 0 ### ### 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue 1.22 1.24 ### ### ### ### 0.0
2008-Jan-21 Mon 1.21 1.29 ### 1.27 ### ### ###
2008-Jan-18 Fri 1.2 1.23 ### 1.225 3,937,956 2,421,842 ### ### 0.1
2008-Jan-17 Thu ### 1.22 1.155 1.2 2,714,859 ### 84.5 84.5 0.1
2008-Jan-16 Wed ### ### ### ### 7,226,357 0 31.1 31.1 0.0
2008-Jan-15 Tue 1.2 1.225 ### ### ### ### 0.0
2008-Jan-14 Mon ### 1.21 ### ### 8,792,446 5,319,429 ### ### 0.0
2008-Jan-11 Fri 1.28 1.28 ### ### 3,370,575 ### ### ### 0.0
2008-Jan-10 Thu ### ### 1.24 1.25 ### ### ###
2008-Jan-09 Wed 1.29 1.29 1.23 1.27 ### ### ###
2008-Jan-08 Tue ### 1.345 ### ### 87.0 87.0 0.0
2008-Jan-07 Mon ### ### 1.26 1.28 2,264,089 1,426,376 29.6 29.6 ###
2008-Jan-04 Fri ### 1.325 ### ### 66.8 66.8 0.0
2008-Jan-03 Thu ### ### ### ### 2,132,482 0 11.8 11.8 0.0
2008-Jan-02 Wed 1.42 ### ### ### 815,272 0 7.8 7.8 0.0
2007-Dec-31 Mon ### 1.45 ### 1.4 1,945,479 1,410,472 69.8 69.8 ###
2007-Dec-28 Fri 1.455 1.455 ### 1.43 1,226,955 ### 15.6 15.6 0.1
2007-Dec-27 Thu ### ### 1.42 1.485 1,568,371 1,113,543 13.6 13.6 ###
2007-Dec-24 Mon ### 1.45 ### 1.45 ### ### ###
2007-Dec-21 Fri 1.44 1.485 ### 1.375 4,975,929 3,694,627 7.0 7.0 0.1
2007-Dec-20 Thu 1.42 1.455 ### 1.43 76.1 76.1 0.1
2007-Dec-19 Wed 1.44 1.44 ### ### 3,337,455 ### ### ### 0.0
2007-Dec-18 Tue 1.42 ### 1.23 1.41 3,053,922 ### 39.2 39.2 ###
2007-Dec-17 Mon 1.455 1.455 ### 1.4 3,650,078 ### ### ### ###
2007-Dec-14 Fri ### 1.53 1.45 1.455 2,469,256 ### ### ### ###
2007-Dec-13 Thu 1.53 1.53 ### 1.5 4,679,640 3,579,924 20.4 20.4 0.1
2007-Dec-12 Wed 1.53 1.54 1.5 1.54 8,815,550 ### 71.6 71.6 ###
2007-Dec-11 Tue 1.57 1.57 1.55 1.555 ### ### ###
2007-Dec-10 Mon 1.58 1.59 1.555 1.555 666,170 1,047,552 ### ### ###
2007-Dec-07 Fri 1.58 1.645 1.58 1.58 477,584 ### ### ### 0.1
2007-Dec-06 Thu 1.56 ### 1.56 ### 3,146,823 2,454,521 79.9 79.9 0.0
2007-Dec-05 Wed 1.55 1.56 ### 1.545 35.6 35.6 ###
2007-Dec-04 Tue ### 1.57 1.54 1.54 ### ### ###
2007-Dec-03 Mon 1.57 1.575 1.52 ### 19.9 19.9 0.0
2007-Nov-30 Fri 1.57 1.575 1.555 1.555 24.0 24.0 ###
2007-Nov-29 Thu 1.58 1.58 1.55 1.55 22.9 22.9 ###
2007-Nov-28 Wed 1.57 1.58 1.525 1.55 33.0 33.0 ###
2007-Nov-27 Tue 1.55 1.58 ### 1.54 1,573,680 ### ### ### ###
2007-Nov-26 Mon 1.58 ### 1.57 1.585 ### ### ###
2007-Nov-23 Fri 1.585 1.59 1.56 1.575 636,574 ### 32.3 32.3 0.1
2007-Nov-22 Thu 1.58 ### 1.53 1.56 ### ### ###
2007-Nov-21 Wed 1.585 1.585 ### 1.55 820,151 ### ### ### ###
2007-Nov-20 Tue 1.575 ### 1.57 ### 82.1 82.1 0.0
2007-Nov-19 Mon ### ### 1.56 ### ### ### 0.0
2007-Nov-16 Fri 1.555 ### 1.53 1.58 1,681,922 1,286,670 ### ### 0.1
2007-Nov-15 Thu ### 1.585 1.52 1.54 ### ### ###
2007-Nov-14 Wed 1.59 ### 1.53 1.55 ### ### ###
2007-Nov-13 Tue 1.525 1.585 ### 1.555 2,808,785 ### 83.3 83.3 ###
2007-Nov-12 Mon 1.54 1.54 1.51 1.52 1,890,777 ### 37.9 37.9 0.1
2007-Nov-09 Fri ### ### 1.525 1.55 3,298,953 2,515,451 ### ### ###
2007-Nov-08 Thu ### 1.625 1.55 ### 1,242,553 1,972,552 30.4 30.4 0.0
2007-Nov-07 Wed ### 1.645 ### ### ### ### 0.0
2007-Nov-06 Tue 1.625 1.675 ### ### 694,080 ### ### ### 0.0
2007-Nov-05 Mon ### 1.7 ### ### 12.6 12.6 0.0
2007-Nov-02 Fri ### ### ### ### 1,444,254 0 17.6 17.6 0.0
2007-Nov-01 Thu ### 1.72 1.655 ### 1,950,358 3,291,229 ### ### 0.0
2007-Oct-31 Wed 1.655 ### 1.645 ### 1,543,951 ### 66.9 66.9 0.0
2007-Oct-30 Tue ### ### ### ### 1,818,444 0 22.7 22.7 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### 1.72 ### ### 2,372,620 2,040,453 ### ### 0.0
2007-Oct-25 Thu 1.7 1.71 1.685 1.7 990,350 ### 70.3 70.3 ###
2007-Oct-24 Wed 1.7 1.725 ### 1.7 3,634,442 ### ### ### ###
2007-Oct-23 Tue ### ### ### 1.7 23.2 23.2 ###
2007-Oct-22 Mon ### 1.7 1.675 ### ### ### 0.0
2007-Oct-19 Fri 1.7 ### ### ### 73.9 73.9 0.0
2007-Oct-18 Thu 1.74 1.74 ### ### ### ### 0.0
2007-Oct-17 Wed 1.73 1.745 1.725 1.73 1,575,625 ### ### ### ###
2007-Oct-16 Tue 1.75 1.75 1.725 1.74 31.3 31.3 0.1
2007-Oct-15 Mon 1.745 1.76 1.72 1.75 491,929 855,956 ### ### 0.1
2007-Oct-12 Fri 1.75 1.76 1.74 1.75 ### ### 0.1
2007-Oct-11 Thu 1.745 ### 1.74 1.755 2,637,142 ### ### ### 0.1
2007-Oct-10 Wed ### 1.785 1.74 1.755 ### ### 0.1
2007-Oct-09 Tue ### ### 1.74 1.76 ### ### 0.1
2007-Oct-08 Mon 1.79 ### 1.77 1.775 1,230,977 ### ### ### ###
2007-Oct-05 Fri 1.8 1.81 1.78 ### 9,543,640 ### 29.4 29.4 0.0
2007-Oct-04 Thu ### 1.825 1.77 1.785 30.6 30.6 0.1
2007-Oct-03 Wed 1.785 1.83 1.785 1.83 4,335,379 ### 87.2 87.2 ###
2007-Oct-02 Tue 1.82 1.82 1.77 1.81 37.0 37.0 ###
2007-Oct-01 Mon 1.725 1.785 1.725 1.785 ### ### 0.1
2007-Sep-28 Fri ### 1.74 ### ### 4,724,128 ### ### ### 0.0
2007-Sep-27 Thu ### 1.7 ### ### 80.0 80.0 0.0
2007-Sep-26 Wed ### ### 1.645 ### 2,058,626 ### ### ### 0.0
2007-Sep-25 Tue ### ### ### 1.655 ### ### 0.1
2007-Sep-24 Mon ### ### ### ### 1,809,928 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### 1.645 2,332,148 0 ### ### 0.1
2007-Sep-20 Thu 1.7 1.7 ### ### 4,875,252 ### 21.4 21.4 0.0
2007-Sep-19 Wed ### ### 1.645 1.675 34.9 34.9 ###
2007-Sep-18 Tue ### ### ### ### 31.7 31.7 0.0
2007-Sep-17 Mon 1.725 1.725 ### ### 1,383,770 ### ### ### 0.0
2007-Sep-14 Fri 1.73 1.73 ### 1.71 19.4 19.4 0.1
2007-Sep-13 Thu 1.73 1.73 ### ### 742,086 ### ### ### 0.0
2007-Sep-12 Wed 1.74 1.74 1.71 1.725 34.9 34.9 ###
2007-Sep-11 Tue 1.77 1.77 1.725 1.725 14.2 14.2 ###
2007-Sep-10 Mon 1.75 1.8 1.745 1.745 ### ### 0.1
2007-Sep-07 Fri ### 1.82 ### 1.785 74.2 74.2 0.1
2007-Sep-06 Thu ### ### 1.72 ### 1,517,179 1,304,773 81.1 81.1 0.0
2007-Sep-05 Wed 1.83 1.855 1.75 1.75 4,504,852 ### 7.9 7.9 0.1
2007-Sep-04 Tue 1.8 1.825 1.79 ### ### ### 0.0
2007-Sep-03 Mon 1.8 1.8 1.78 1.8 66.6 66.6 0.1
2007-Aug-31 Fri 1.785 1.8 1.78 1.8 61.1 61.1 0.1
2007-Aug-30 Thu 1.79 1.8 1.785 1.79 ### ### 0.1
2007-Aug-29 Wed 1.78 1.8 1.75 ### 65.9 65.9 0.0
2007-Aug-28 Tue 1.73 1.825 ### 1.825 3,306,970 ### ### ### ###
2007-Aug-27 Mon 1.78 1.81 1.72 1.79 1,486,658 2,623,951 66.4 66.4 0.1
2007-Aug-24 Fri 1.81 1.81 1.755 1.78 984,474 1,754,824 26.5 26.5 0.1
2007-Aug-23 Thu 1.8 ### 1.74 1.77 18.8 18.8 ###
2007-Aug-22 Wed 1.73 ### 1.71 ### 3,178,626 2,717,725 ### ### 0.0
2007-Aug-21 Tue 1.71 1.725 ### 1.71 62.6 62.6 0.1
2007-Aug-20 Mon ### 1.73 ### ### ### ### 0.0
2007-Aug-17 Fri ### 1.7 ### ### 1,938,657 1,647,858 ### ### 0.0
2007-Aug-16 Thu ### ### 1.48 1.575 ### ### 0.1
2007-Aug-15 Wed 1.75 ### ### ### 2,233,456 0 29.8 29.8 0.0
2007-Aug-14 Tue 1.75 1.78 1.75 ### ### ### 0.0
2007-Aug-13 Mon 1.755 1.785 ### 1.78 ### ### 0.1
2007-Aug-10 Fri 1.745 ### 1.72 1.75 3,481,277 ### 71.0 71.0 0.1
2007-Aug-09 Thu 1.8 ### 1.76 1.81 65.6 65.6 ###
2007-Aug-08 Wed 1.78 1.81 1.775 ### 1,538,774 2,758,252 ### ### 0.0
2007-Aug-07 Tue 1.74 1.78 1.71 1.77 3,236,172 5,647,120 ### ### ###
2007-Aug-06 Mon 1.77 1.77 ### ### 2,703,457 2,392,559 23.7 23.7 0.0
2007-Aug-03 Fri 1.785 ### 1.72 ### 73.1 73.1 0.0
2007-Aug-02 Thu ### ### 1.72 1.76 1,506,372 1,295,479 ### ### 0.1
2007-Aug-01 Wed 1.775 1.79 1.71 ### 3,058,852 ### ### ### 0.0
2007-Jul-31 Tue 1.785 ### 1.755 ### 64.4 64.4 0.0
2007-Jul-30 Mon 1.8 1.8 1.75 ### 1,656,926 2,941,043 ### ### 0.0
2007-Jul-27 Fri ### 1.8 1.76 1.8 2,886,753 5,138,420 80.8 80.8 0.1
2007-Jul-26 Thu 1.8 1.83 1.78 1.83 85.0 85.0 ###
2007-Jul-25 Wed 1.82 1.83 1.79 1.8 4,035,145 ### ### ### 0.1
2007-Jul-24 Tue ### 1.855 1.81 1.82 65.1 65.1 ###
2007-Jul-23 Mon 1.82 1.82 ### ### 36.8 36.8 0.0
2007-Jul-20 Fri 1.82 1.82 1.785 1.8 3,247,756 5,854,080 20.8 20.8 0.1
2007-Jul-19 Thu 1.82 1.82 1.8 ### 2,818,981 5,102,355 ### ### 0.0
2007-Jul-18 Wed 1.8 1.82 1.785 1.81 3,413,074 ### 74.9 74.9 ###
2007-Jul-17 Tue 1.81 1.82 1.8 ### 5,518,123 ### ### ### 0.0
2007-Jul-16 Mon 1.79 1.83 1.79 1.82 4,304,675 ### 81.1 81.1 ###
2007-Jul-13 Fri 1.81 1.82 1.785 1.8 2,530,950 ### 33.2 33.2 0.1
2007-Jul-12 Thu 1.79 1.8 1.775 1.8 5,001,974 8,941,028 ### ### 0.1
2007-Jul-11 Wed ### 1.78 1.75 ### 1,831,488 3,232,576 ### ### 0.0
2007-Jul-10 Tue 1.79 1.79 1.75 ### 25.9 25.9 0.0
2007-Jul-09 Mon 1.825 1.825 ### 1.78 ### ### 0.1
2007-Jul-06 Fri ### 1.83 1.8 1.81 3,365,685 ### ### ### ###
2007-Jul-05 Thu 1.82 1.845 1.82 ### ### ### 0.0
2007-Jul-04 Wed ### 1.85 ### 1.83 76.6 76.6 ###
2007-Jul-03 Tue 1.785 1.8 1.76 1.8 811,289 ### ### ### 0.1
2007-Jul-02 Mon 1.8 1.8 ### 1.78 ### ### 0.1
2007-Jun-29 Fri 1.75 1.77 1.75 1.77 19,578,453 34,458,077 ### ### ###
2007-Jun-28 Thu 1.76 1.775 1.74 1.76 ### ### 0.1
2007-Jun-27 Wed 1.77 1.775 1.73 1.75 2,513,976 4,405,742 43.0 43.0 0.1
2007-Jun-26 Tue 1.77 1.81 ### 1.77 1,636,058 ### ### ### ###
2007-Jun-25 Mon 1.78 1.78 1.76 1.77 39.1 39.1 ###
2007-Jun-22 Fri 1.83 ### 1.82 1.83 1,480,779 ### 63.7 63.7 ###
2007-Jun-21 Thu 1.84 1.84 1.83 1.83 32.4 32.4 ###
2007-Jun-20 Wed 1.82 1.84 1.82 1.84 9,161,976 ### ### ### ###
2007-Jun-19 Tue 1.79 1.83 1.785 1.81 1,546,584 2,795,450 ### ### ###
2007-Jun-18 Mon 1.825 1.825 1.76 1.775 2,290,144 4,105,083 ### ### ###
2007-Jun-15 Fri 1.83 1.83 1.82 1.825 1,320,781 2,410,425 ### ### ###
2007-Jun-14 Thu ### ### 1.81 1.825 33.6 33.6 ###
2007-Jun-13 Wed 1.82 1.83 ### 1.825 72.1 72.1 ###
2007-Jun-12 Tue ### 1.845 1.81 1.825 ### ### ###
2007-Jun-08 Fri 1.89 1.89 1.8 1.81 2,015,288 ### ### ### ###
2007-Jun-07 Thu ### ### 1.88 1.89 ### ### ###
2007-Jun-06 Wed ### ### 1.88 ### 1,103,143 1,036,954 39.2 39.2 0.0
2007-Jun-05 Tue ### ### ### ### 13,747,358 0 ### ### 0.0
2007-Jun-04 Mon ### 1.945 ### 1.925 ### ### 0.1
2007-Jun-01 Fri 1.925 ### 1.925 ### 7,485,389 7,204,686 66.3 66.3 0.0
2007-May-31 Thu ### 1.945 ### ### ### ### 0.0
2007-May-30 Wed ### ### 1.86 1.88 4,678,370 4,350,884 19.4 19.4 0.1
2007-May-29 Tue ### 1.925 1.89 1.925 ### ### 0.1
2007-May-28 Mon 1.89 ### 1.86 ### 72.3 72.3 0.0
2007-May-25 Fri 1.87 1.89 1.87 1.89 ### ### ###
2007-May-24 Thu ### ### 1.86 1.87 30.5 30.5 ###
2007-May-23 Wed ### ### 1.89 ### 3,236,740 ### ### ### 0.0
2007-May-22 Tue 1.89 ### 1.89 ### 73.5 73.5 0.0
2007-May-21 Mon ### ### 1.89 1.89 834,986 ### ### ### ###
2007-May-18 Fri ### 1.945 ### 1.925 959,972 933,572 ### ### 0.1
2007-May-17 Thu ### ### 1.89 ### ### ### 0.0
2007-May-16 Wed 1.89 ### 1.86 1.89 ### ### ###
2007-May-15 Tue ### 1.925 1.88 1.89 1,409,458 ### ### ### ###
2007-May-14 Mon 1.945 1.945 ### 1.925 ### ### 0.1
2007-May-11 Fri ### 1.945 1.88 ### 70.6 70.6 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 3,833,972 0 26.6 26.6 0.0
2007-May-07 Mon 1.945 1.945 ### ### 2,481,121 ### ### ### 0.0
2007-May-04 Fri ### ### ### 1.945 ### ### 0.1
2007-May-03 Thu 1.975 ### ### ### 384,581 0 17.3 17.3 0.0
2007-May-02 Wed ### ### ### ### 2,665,245 0 87.4 87.4 0.0
2007-May-01 Tue ### ### ### ### 343,442 0 24.4 24.4 0.0
2007-Apr-30 Mon ### ### ### ### 889,722 0 ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 457,377 0 33.8 33.8 0.0
2007-Apr-26 Thu ### ### ### ### 920,423 0 ### ### 0.0
2007-Apr-24 Tue ### ### ### ### 1,804,179 0 18.6 18.6 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri 2 ### ### 2 ### ### 0.1
2007-Apr-19 Thu ### ### ### ### 1,004,986 0 ### ### 0.0
2007-Apr-18 Wed ### ### 2 ### 4,840,656 4,840,656 64.9 64.9 0.0
2007-Apr-17 Tue ### ### 2 ### 2,036,174 2,036,174 38.6 38.6 0.0
2007-Apr-16 Mon ### ### 2 ### 2,064,945 2,064,945 19.5 19.5 0.0
2007-Apr-13 Fri ### ### 1.985 ### 1,001,255 993,745 ### ### 0.0
2007-Apr-12 Thu ### ### ### ### 638,854 0 ### ### 0.0
2007-Apr-11 Wed ### ### ### 1.955 ### ### ###
2007-Apr-10 Tue ### ### ### ### 543,773 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### 1.955 10.5 10.5 ###
2007-Apr-04 Wed ### ### ### 2 1,933,922 0 66.7 66.7 0.1
2007-Apr-03 Tue ### ### ### ### 1,565,080 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### 1.925 35.8 35.8 0.1
2007-Mar-30 Fri ### 1.945 1.89 ### 60.4 60.4 0.0
2007-Mar-29 Thu 1.86 1.925 1.86 ### 1,374,686 ### 87.8 87.8 0.0
2007-Mar-28 Wed 1.88 ### 1.84 1.84 1,546,782 ### 19.6 19.6 ###
2007-Mar-27 Tue 1.955 1.955 1.89 ### 2,124,688 ### ### ### 0.0
2007-Mar-26 Mon ### 1.985 ### ### 25.5 25.5 0.0
2007-Mar-23 Fri ### ### ### ### 75.0 75.0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 2,163,676 0 18.8 18.8 0.0
2007-Mar-20 Tue 1.925 ### 1.925 ### 1,157,151 1,113,757 ### ### 0.0
2007-Mar-19 Mon 1.89 ### 1.86 ### 1,142,786 ### 79.1 79.1 0.0
2007-Mar-16 Fri 1.89 ### 1.845 1.875 31.5 31.5 ###
2007-Mar-15 Thu ### ### ### ### 9.6 9.6 0.0
2007-Mar-14 Wed ### ### 1.88 ### 3,284,526 3,087,454 22.9 22.9 0.0
2007-Mar-13 Tue ### ### ### ### 31.4 31.4 0.0
2007-Mar-12 Mon ### 1.985 ### ### 593,242 ### 74.7 74.7 0.0
2007-Mar-09 Fri ### ### 1.955 ### 984,880 962,720 ### ### 0.0
2007-Mar-08 Thu ### ### 1.87 ### 603,046 563,848 73.2 73.2 0.0
2007-Mar-07 Wed ### 2 1.88 ### 2,672,220 ### 28.3 28.3 0.0
2007-Mar-06 Tue 1.945 ### ### ### 2,466,674 0 ### ### 0.0
2007-Mar-05 Mon ### ### 1.945 ### 1,483,685 1,442,883 26.2 26.2 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu ### ### ### ### 2,003,854 0 ### ### 0.0
2007-Feb-28 Wed ### ### ### ### 64.3 64.3 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 2,118,488 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 462,141 0 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 1,175,046 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 13.9 13.9 0.0
2007-Feb-15 Thu ### ### ### ### 12.5 12.5 0.0
2007-Feb-14 Wed ### ### ### ### 2,964,629 0 ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 76.7 76.7 0.0
2007-Feb-12 Mon ### ### ### ### 1,929,658 0 ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 91.8 91.8 0.0
2007-Feb-07 Wed 2 ### ### ### 87.3 87.3 0.0
2007-Feb-06 Tue 1.985 ### ### 2 75.5 75.5 0.1
2007-Feb-05 Mon ### 1.985 ### ### ### ### 0.0
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### 2 ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 1,617,674 0 73.5 73.5 0.0
2007-Jan-30 Tue ### ### ### ### 1,286,625 0 ### ### 0.0
2007-Jan-29 Mon ### ### 2 ### 2,792,657 2,792,657 ### ### 0.0
2007-Jan-25 Thu ### ### 2 ### 1,408,144 1,408,144 ### ### 0.0
2007-Jan-24 Wed ### ### 2 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 2,757,644 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 1,486,321 0 25.9 25.9 0.0
2007-Jan-17 Wed ### ### ### ### 34.5 34.5 0.0
2007-Jan-16 Tue 2 2 1.955 ### 895,075 ### 24.5 24.5 0.0
2007-Jan-15 Mon 1.985 2 1.975 ### 239,252 ### 31.0 31.0 0.0
2007-Jan-12 Fri ### ### ### ### 1,736,946 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 70.5 70.5 0.0
2007-Jan-10 Wed ### ### ### 1.985 577,228 0 28.4 28.4 ###
2007-Jan-09 Tue 1.985 ### ### ### 1,852,641 0 ### ### 0.0
2007-Jan-08 Mon ### ### ### 1.985 31.3 31.3 ###
2007-Jan-05 Fri ### ### ### ### 33.4 33.4 0.0
2007-Jan-04 Thu ### ### ### ### 9,455,970 0 20.2 20.2 0.0
2007-Jan-03 Wed ### ### ### ### 71.0 71.0 0.0
2007-Jan-02 Tue ### ### ### ### 329,470 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### 684,874 0 ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 1,756,622 0 ### ### 0.0
2006-Dec-27 Wed ### ### 2 ### 1,184,143 1,184,143 77.1 77.1 0.0
2006-Dec-22 Fri ### ### 1.985 2 446,555 ### 26.7 26.7 0.1
2006-Dec-21 Thu ### ### ### ### 2,783,785 0 ### ### 0.0
2006-Dec-20 Wed ### ### 1.985 ### ### ### 0.0
2006-Dec-19 Tue ### 2 ### ### 1,578,459 1,578,459 ### ### 0.0
2006-Dec-18 Mon ### ### 1.925 ### 70.9 70.9 0.0
2006-Dec-15 Fri ### ### 1.925 ### 999,953 962,454 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 1,194,873 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 232,642 0 19.5 19.5 0.0
2006-Dec-11 Mon ### ### ### ### 1,454,079 0 67.3 67.3 0.0
2006-Dec-08 Fri ### ### ### ### 21.0 21.0 0.0
2006-Dec-07 Thu 1.975 1.975 ### ### 320,054 316,053 35.5 35.5 0.0
2006-Dec-06 Wed ### ### ### ### 84.8 84.8 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 1.925 ### ### 27.2 27.2 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu ### ### ### ### 5,061,523 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 2,570,951 0 22.6 22.6 0.0
2006-Nov-28 Tue ### ### ### ### 1,276,471 0 ### ### 0.0
2006-Nov-27 Mon ### 1.985 ### 1.985 ### ### ###
2006-Nov-24 Fri ### ### 1.945 ### 28.9 28.9 0.0
2006-Nov-23 Thu ### ### ### ### 3,530,388 0 ### ### 0.0
2006-Nov-22 Wed 1.925 ### 1.89 ### ### ### 0.0
2006-Nov-21 Tue 1.85 1.945 1.85 ### 1,636,883 3,105,985 ### ### 0.0
2006-Nov-20 Mon ### ### 1.83 1.83 ### ### ###
2006-Nov-17 Fri ### ### 1.83 ### 2,588,672 ### 30.6 30.6 0.0
2006-Nov-16 Thu ### ### 1.88 1.89 1,199,275 ### 39.9 39.9 ###
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 2,295,541 0 ### ### 0.0
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 1.89 ### 1.89 ### 71.9 71.9 0.0
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 907,041 0 ### ### 0.0
2006-Nov-07 Tue ### ### 1.875 ### 76.7 76.7 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri 1.945 1.945 ### ### 876,270 852,172 29.5 29.5 0.0
2006-Nov-02 Thu ### 1.955 ### 1.945 1,771,277 1,731,423 32.9 32.9 0.1
2006-Nov-01 Wed ### 1.955 ### 1.955 2,716,486 ### ### ### ###
2006-Oct-31 Tue 1.945 1.945 ### ### 1,976,983 ### 32.7 32.7 0.0
2006-Oct-30 Mon 1.88 ### 1.875 ### 208,243 195,227 ### ### 0.0
2006-Oct-27 Fri ### ### 1.87 ### 1,179,324 ### 32.0 32.0 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 21.2 21.2 0.0
2006-Oct-24 Tue 1.955 ### 1.955 ### 3,637,178 3,555,341 75.0 75.0 0.0
2006-Oct-23 Mon 1.975 1.975 1.955 ### ### ### 0.0
2006-Oct-20 Fri 1.975 ### ### 1.975 66.8 66.8 ###
2006-Oct-19 Thu 1.975 1.975 1.945 ### 1,707,680 3,347,052 35.8 35.8 0.0
2006-Oct-18 Wed 1.975 ### ### 1.975 ### ### ###
2006-Oct-17 Tue ### ### ### 1.955 1,369,658 0 19.4 19.4 ###
2006-Oct-16 Mon 2 2 1.975 1.975 21.1 21.1 ###
2006-Oct-13 Fri ### 2 ### ### 401,027 401,027 68.0 68.0 0.0
2006-Oct-12 Thu 2 2 ### ### 19.3 19.3 0.0
2006-Oct-11 Wed ### 2 ### 2 584,453 584,453 ### ### 0.1
2006-Oct-10 Tue ### ### ### ### 66.7 66.7 0.0
2006-Oct-09 Mon ### ### ### ### 356,229 0 29.1 29.1 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 1,159,581 0 14.2 14.2 0.0
2006-Oct-04 Wed ### ### ### ### 84.5 84.5 0.0
2006-Oct-03 Tue ### ### ### ### 539,972 0 23.1 23.1 0.0
2006-Oct-02 Mon ### ### ### ### 72.6 72.6 0.0
2006-Sep-29 Fri ### ### ### 1.925 1,634,781 0 ### ### 0.1
2006-Sep-28 Thu 1.88 ### 1.87 ### 5,420,520 5,068,186 ### ### 0.0
2006-Sep-27 Wed 1.89 ### 1.85 1.89 2,191,627 2,027,254 ### ### ###
2006-Sep-26 Tue 1.8 1.85 1.785 1.84 1,363,085 ### 87.4 87.4 ###
2006-Sep-25 Mon ### ### 1.76 1.79 2,374,642 2,089,684 30.1 30.1 0.1
2006-Sep-22 Fri 1.78 ### 1.775 1.79 3,250,241 2,884,588 ### ### 0.1
2006-Sep-21 Thu 1.8 1.84 1.77 1.785 ### ### 0.1
2006-Sep-20 Wed ### 1.84 1.79 1.81 1,490,359 ### ### ### ###
2006-Sep-19 Tue 1.82 1.82 1.78 1.8 1,996,988 3,594,578 ### ### 0.1
2006-Sep-18 Mon 1.84 1.84 1.8 1.84 882,282 1,605,753 67.3 67.3 ###
2006-Sep-15 Fri 1.82 1.84 1.81 ### ### ### 0.0
2006-Sep-14 Thu 1.81 1.85 1.81 1.83 4,004,884 ### ### ### ###
2006-Sep-13 Wed 1.81 1.84 ### 1.83 1,218,121 1,120,671 75.8 75.8 ###
2006-Sep-12 Tue 1.85 1.85 1.8 ### 278,628 ### ### ### 0.0
2006-Sep-11 Mon 1.85 ### 1.825 1.825 443,079 ### ### ### ###
2006-Sep-08 Fri ### ### 1.86 1.86 10.8 10.8 0.1
2006-Sep-07 Thu ### ### 1.86 ### ### ### 0.0
2006-Sep-06 Wed ### ### 1.85 ### 71.5 71.5 0.0
2006-Sep-05 Tue ### ### 1.85 1.89 350,342 ### ### ### ###
2006-Sep-04 Mon 1.82 1.87 ### 1.87 570,944 ### ### ### ###
2006-Sep-01 Fri 1.83 1.83 ### 1.83 842,673 771,045 69.1 69.1 ###
2006-Aug-31 Thu 1.84 1.84 1.825 1.84 61.5 61.5 ###
2006-Aug-30 Wed 1.82 ### 1.8 ### ### ### 0.0
2006-Aug-29 Tue 1.83 1.83 1.8 1.82 329,372 ### 25.8 25.8 ###
2006-Aug-28 Mon 1.82 1.82 1.77 1.82 740,723 ### 73.1 73.1 ###
2006-Aug-25 Fri 1.78 1.8 1.76 1.8 1,673,941 ### ### ### 0.1
2006-Aug-24 Thu ### ### 1.76 1.76 15.4 15.4 0.1
2006-Aug-23 Wed 1.81 1.81 1.79 1.8 24.9 24.9 0.1
2006-Aug-22 Tue 1.81 1.83 1.8 1.8 1,299,440 2,358,483 ### ### 0.1
2006-Aug-21 Mon 1.8 1.84 ### ### ### ### 0.0
2006-Aug-18 Fri 1.81 ### 1.78 1.8 2,461,846 2,191,042 ### ### 0.1
2006-Aug-17 Thu 1.8 1.84 1.8 1.81 67.6 67.6 ###
2006-Aug-16 Wed 0 0 0 0 0 0.0
2006-Aug-15 Tue 1.79 ### 1.785 1.8 2,859,152 ### 81.7 81.7 0.1
2006-Aug-14 Mon 1.74 ### 1.725 ### 90.1 90.1 0.0
2006-Aug-11 Fri 1.71 1.74 1.71 1.74 3,049,185 5,259,844 ### ### 0.1
2006-Aug-10 Thu ### 1.71 ### 1.71 966,879 826,681 77.3 77.3 0.1
2006-Aug-09 Wed 1.7 1.7 ### ### ### ### 0.0
2006-Aug-08 Tue 1.655 1.725 ### ### 800,858 690,740 ### ### 0.0
2006-Aug-07 Mon ### ### 1.655 1.655 260,225 ### ### ### 0.1
2006-Aug-04 Fri ### 1.725 ### ### 33.4 33.4 0.0
2006-Aug-03 Thu ### 1.7 ### 1.7 84.7 84.7 ###
2006-Aug-02 Wed ### ### ### ### 1,424,243 0 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 613,556 0 ### ### 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### 1.645 1.655 2,113,770 1,738,575 33.7 33.7 0.1
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 1.555 ### 1.555 ### 2,496,472 ### ### ### 0.0
2006-Jul-25 Tue 1.57 ### 1.555 1.555 855,372 665,051 ### ### ###
2006-Jul-24 Mon ### ### 1.555 1.56 19.4 19.4 ###
2006-Jul-21 Fri 1.58 1.59 1.55 1.59 ### ### ###
2006-Jul-20 Thu 1.58 1.58 ### 1.58 70.5 70.5 0.1
2006-Jul-19 Wed 1.59 1.59 1.555 ### ### ### 0.0
2006-Jul-18 Tue ### ### 1.57 1.59 1,943,574 ### ### ### ###
2006-Jul-17 Mon ### ### 1.54 ### ### ### 0.0
2006-Jul-14 Fri ### 1.655 ### ### 465,341 ### 18.9 18.9 0.0
2006-Jul-13 Thu 1.685 ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### 1.71 1.685 1.685 1,003,089 1,702,743 ### ### ###
2006-Jul-10 Mon ### ### ### ### 415,246 0 ### ### 0.0
2006-Jul-07 Fri 1.71 1.71 ### ### 27.8 27.8 0.0
2006-Jul-06 Thu 1.7 ### 1.685 1.7 60.9 60.9 ###
2006-Jul-05 Wed 1.7 1.725 ### ### 25.1 25.1 0.0
2006-Jul-04 Tue ### 1.7 ### 1.675 ### ### ###
2006-Jul-03 Mon ### 1.75 ### ### 1,214,325 ### ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 2,615,259 0 62.0 62.0 0.0
2006-Jun-28 Wed ### 1.645 ### ### 2,259,276 1,858,254 73.1 73.1 0.0
2006-Jun-27 Tue ### ### 1.645 ### 7,137,744 ### 32.6 32.6 0.0
2006-Jun-26 Mon 1.675 1.675 ### ### 837,455 ### 35.3 35.3 0.0
2006-Jun-23 Fri 1.7 1.71 ### ### ### ### 0.0
2006-Jun-22 Thu 1.72 1.72 1.7 1.71 28.0 28.0 0.1
2006-Jun-21 Wed 1.72 1.73 ### 1.72 2,709,240 ### 70.7 70.7 0.1
2006-Jun-20 Tue 1.71 1.72 ### 1.7 ### ### ###
2006-Jun-19 Mon ### 1.71 ### 1.71 1,316,483 ### 79.0 79.0 0.1
2006-Jun-16 Fri ### 1.72 ### ### 3,037,086 ### 71.6 71.6 0.0
2006-Jun-15 Thu 1.72 1.72 ### 1.7 2,183,473 1,877,786 ### ### ###
2006-Jun-14 Wed ### ### ### ### 3,031,940 0 78.8 78.8 0.0
2006-Jun-13 Tue 1.745 1.745 ### ### 29.1 29.1 0.0
2006-Jun-09 Fri 1.71 1.75 1.71 1.745 3,445,877 ### 85.1 85.1 0.1
2006-Jun-08 Thu 1.755 1.755 ### 1.71 1,890,559 ### 29.1 29.1 0.1
2006-Jun-07 Wed 1.75 1.755 1.745 1.755 ### ### 0.1
2006-Jun-06 Tue 1.77 1.77 1.74 1.75 3,796,077 ### 29.6 29.6 0.1
2006-Jun-05 Mon 1.77 1.775 1.77 1.77 68.6 68.6 ###
2006-Jun-02 Fri 1.775 1.79 ### 1.77 597,079 534,385 35.1 35.1 ###
2006-Jun-01 Thu 1.78 ### 1.775 ### 75.4 75.4 0.0
2006-May-31 Wed 1.74 ### 1.74 1.78 ### ### 0.1
2006-May-30 Tue 1.75 1.79 1.75 1.79 902,920 ### 85.2 85.2 0.1
2006-May-29 Mon 1.75 1.8 1.75 1.79 464,558 ### ### ### 0.1
2006-May-26 Fri 1.7 ### 1.7 ### 90.3 90.3 0.0
2006-May-25 Thu ### 1.74 1.71 1.71 1,292,577 ### ### ### 0.1
2006-May-24 Wed 1.74 ### 1.73 1.74 1,796,340 ### ### ### 0.1
2006-May-23 Tue 1.73 1.745 1.71 1.74 ### ### 0.1
2006-May-22 Mon 1.8 1.8 1.625 1.74 34.2 34.2 0.1
2006-May-19 Fri 1.8 ### ### 1.8 1,106,688 0 ### ### 0.1
2006-May-18 Thu 1.79 ### 1.79 1.8 ### ### 0.1
2006-May-17 Wed 1.81 1.81 1.785 1.785 ### ### 0.1
2006-May-16 Tue 1.8 1.81 ### 1.81 ### ### ###
2006-May-15 Mon 1.81 ### 1.78 1.8 489,655 ### 43.6 43.6 0.1
2006-May-12 Fri 1.82 1.82 ### 1.81 9,122,177 8,301,181 31.7 31.7 ###
2006-May-11 Thu 1.77 1.82 1.77 1.8 1,931,480 ### 81.7 81.7 0.1
2006-May-10 Wed 1.81 1.82 1.77 1.8 837,043 ### 33.5 33.5 0.1
2006-May-09 Tue 1.785 1.81 1.78 1.81 ### ### ###
2006-May-08 Mon 1.8 1.8 ### 1.78 739,224 ### 26.1 26.1 0.1
2006-May-05 Fri 1.73 ### 1.73 1.78 82.8 82.8 0.1
2006-May-04 Thu 1.78 1.785 1.755 1.755 ### ### 0.1
2006-May-03 Wed 1.79 1.79 ### 1.77 652,177 ### 26.2 26.2 ###
2006-May-02 Tue 1.78 1.79 ### 1.79 77.4 77.4 0.1
2006-May-01 Mon 1.78 ### 1.775 1.785 513,045 455,327 ### ### 0.1
2006-Apr-28 Fri 1.81 ### ### 1.79 1,179,950 0 ### ### 0.1
2006-Apr-27 Thu 1.825 1.825 1.8 1.82 3,495,282 ### ### ### ###
2006-Apr-26 Wed 1.82 1.83 1.82 1.825 ### ### ###
2006-Apr-24 Mon 1.82 1.83 1.82 1.83 73.5 73.5 ###
2006-Apr-21 Fri 1.83 ### 1.82 1.82 ### ### ###
2006-Apr-20 Thu 1.83 ### 1.83 1.83 ### ### ###
2006-Apr-19 Wed 1.83 1.85 1.83 1.84 74.8 74.8 ###
2006-Apr-18 Tue 1.83 ### 1.83 1.83 1,176,454 1,076,455 64.5 64.5 ###
2006-Apr-13 Thu 1.83 1.84 1.83 1.83 71.4 71.4 ###
2006-Apr-11 Tue 1.8 1.84 1.8 1.84 899,545 1,637,171 83.3 83.3 ###
2006-Apr-10 Mon ### 1.82 1.79 1.8 2,098,543 3,787,870 ### ### 0.1
2006-Apr-07 Fri 1.83 1.84 1.82 1.825 34.0 34.0 ###
2006-Apr-06 Thu 1.8 1.84 1.8 1.83 ### ### ###
2006-Apr-05 Wed ### 1.84 1.79 1.83 72.2 72.2 ###
2006-Apr-04 Tue 1.855 1.855 1.8 1.8 15.4 15.4 0.1
2006-Apr-03 Mon 1.83 1.88 1.82 1.85 74.2 74.2 0.1
2006-Mar-31 Fri 1.82 ### 1.8 1.82 2,433,357 2,190,021 60.5 60.5 ###
2006-Mar-30 Thu 1.8 1.82 1.79 1.82 1,121,789 2,024,829 ### ### ###
2006-Mar-29 Wed 1.78 ### 1.78 1.8 ### ### 0.1
2006-Mar-28 Tue 1.8 ### ### ### 1,839,970 0 ### ### 0.0
2006-Mar-27 Mon 1.78 1.81 1.78 1.81 79.4 79.4 ###
2006-Mar-24 Fri 1.81 1.81 1.77 1.8 223,380 399,850 ### ### 0.1
2006-Mar-23 Thu 1.81 1.81 1.78 1.8 595,577 ### ### ### 0.1
2006-Mar-22 Wed ### 1.82 ### 1.8 1,056,721 ### 81.2 81.2 0.1
2006-Mar-21 Tue 1.745 1.76 1.73 1.76 75.8 75.8 0.1
2006-Mar-20 Mon 1.73 1.74 ### 1.74 4,452,653 ### 72.6 72.6 0.1
2006-Mar-17 Fri 1.72 1.73 1.7 1.73 6,510,423 11,165,375 ### ### ###
2006-Mar-16 Thu ### ### ### ### 1,520,656 0 ### ### 0.0
2006-Mar-15 Wed ### 1.72 ### 1.7 672,048 ### ### ### ###
2006-Mar-14 Tue 1.7 1.725 1.7 ### 1,948,521 3,336,842 ### ### 0.0
2006-Mar-13 Mon 1.7 ### 1.655 1.7 ### ### ###
2006-Mar-10 Fri 1.71 ### 1.7 1.7 ### ### ###
2006-Mar-09 Thu 1.7 1.73 1.7 ### 1,946,959 ### 65.5 65.5 0.0
2006-Mar-08 Wed ### ### 1.7 1.7 3,646,723 ### 33.7 33.7 ###
2006-Mar-07 Tue 1.71 1.71 ### 1.7 3,029,053 2,589,840 ### ### ###
2006-Mar-06 Mon 1.7 ### ### ### 623,828 0 75.6 75.6 0.0
2006-Mar-03 Fri 1.71 1.73 1.7 ### 1,662,275 ### ### ### 0.0
2006-Mar-02 Thu ### 1.73 1.71 1.725 2,295,571 3,948,382 63.8 63.8 ###
2006-Mar-01 Wed ### ### 1.685 1.7 34.3 34.3 ###
2006-Feb-28 Tue ### ### ### 1.71 ### ### 0.1
2006-Feb-27 Mon ### 1.74 1.71 1.71 775,423 ### ### ### 0.1
2006-Feb-24 Fri 1.73 1.74 ### 1.725 31.7 31.7 ###
2006-Feb-23 Thu 1.73 1.74 1.73 1.74 832,548 1,444,470 71.0 71.0 0.1
2006-Feb-22 Wed 1.73 1.74 1.725 1.74 ### ### 0.1
2006-Feb-21 Tue 1.74 1.75 ### 1.75 ### ### 0.1
2006-Feb-20 Mon 1.74 1.745 1.7 1.74 ### ### 0.1
2006-Feb-17 Fri 1.745 1.77 1.7 1.7 12.5 12.5 ###
2006-Feb-16 Thu 1.74 1.74 1.72 1.74 ### ### 0.1
2006-Feb-15 Wed 1.745 1.77 ### ### 168,859 149,440 14.3 14.3 0.0
2006-Feb-14 Tue 1.7 1.74 1.7 1.74 339,648 ### ### ### 0.1
2006-Feb-13 Mon 1.73 1.73 1.7 1.7 25.4 25.4 ###
2006-Feb-10 Fri 1.72 1.73 1.71 1.73 72.6 72.6 ###
2006-Feb-09 Thu ### ### ### ### 75.7 75.7 0.0
2006-Feb-08 Wed ### 1.685 ### 1.685 89.0 89.0 ###
2006-Feb-07 Tue ### 1.685 1.675 1.675 32.8 32.8 ###
2006-Feb-06 Mon ### ### ### ### 442,358 0 ### ### 0.0
2006-Feb-03 Fri ### ### ### ### ### ### 0.0
2006-Feb-02 Thu 1.685 1.685 ### ### ### ### 0.0
2006-Feb-01 Wed ### ### 1.645 1.675 ### ### ###
2006-Jan-31 Tue ### ### 1.655 ### 73.4 73.4 0.0
2006-Jan-30 Mon ### ### 1.655 1.685 36.6 36.6 ###
2006-Jan-27 Fri ### ### ### 1.685 1,271,244 0 86.1 86.1 ###
2006-Jan-25 Wed 1.625 ### 1.625 ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### 2,355,385 0 ### ### 0.0
2006-Jan-23 Mon ### ### ### ### 1,717,745 0 29.2 29.2 0.0
2006-Jan-20 Fri ### ### ### ### 25.1 25.1 0.0
2006-Jan-19 Thu ### ### ### ### 518,245 0 ### ### 0.0
2006-Jan-18 Wed ### ### 1.655 ### 80.3 80.3 0.0
2006-Jan-17 Tue ### 1.71 ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 1.73 1.73 ### ### ### ### 0.0
2006-Jan-13 Fri 1.73 ### 1.71 1.72 ### ### 0.1
2006-Jan-12 Thu ### 1.725 1.71 ### 72.4 72.4 0.0
2006-Jan-11 Wed ### 1.745 1.71 1.72 ### ### 0.1
2006-Jan-10 Tue 1.77 1.77 1.725 1.75 ### ### 0.1
2006-Jan-09 Mon 1.77 1.77 1.75 ### ### ### 0.0
2006-Jan-06 Fri 1.75 1.77 1.73 1.75 742,782 ### ### ### 0.1
2006-Jan-05 Thu 1.75 1.76 1.74 1.75 72.6 72.6 0.1
2006-Jan-04 Wed 1.745 1.77 ### 1.74 874,851 774,243 ### ### 0.1
2006-Jan-03 Tue 1.75 1.75 1.71 1.71 379,375 ### 11.4 11.4 0.1
2005-Dec-30 Fri ### 1.75 ### 1.75 94.5 94.5 0.1
2005-Dec-29 Thu ### ### ### ### 308,722 0 ### ### 0.0
2005-Dec-28 Wed ### ### 1.655 ### 64.7 64.7 0.0
2005-Dec-27 Tue ### ### ### ### 4,808,258 0 ### ### 0.0
2005-Dec-23 Fri ### ### ### ### 4,808,258 0 ### ### 0.0
2005-Dec-22 Thu 1.73 1.73 1.675 ### 1,100,751 1,874,028 ### ### 0.0
2005-Dec-21 Wed 1.71 1.73 1.7 1.73 78.8 78.8 ###
2005-Dec-20 Tue ### 1.71 ### 1.71 420,781 ### 79.0 79.0 0.1
2005-Dec-19 Mon 1.78 1.78 ### ### 1,376,875 ### 5.5 5.5 0.0
2005-Dec-16 Fri ### 1.76 ### 1.76 ### ### 0.1
2005-Dec-15 Thu 1.71 1.725 ### ### 3,532,725 3,046,975 ### ### 0.0
2005-Dec-14 Wed ### 1.7 ### ### ### ### 0.0
2005-Dec-13 Tue 1.71 1.71 ### ### 1,289,322 1,102,370 22.2 22.2 0.0
2005-Dec-12 Mon 1.685 1.73 1.685 1.71 ### ### 0.1
2005-Dec-09 Fri ### 1.71 ### 1.675 ### ### ###
2005-Dec-08 Thu ### ### ### ### 1,072,359 0 77.9 77.9 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### 1.675 172,276 0 ### ### ###
2005-Dec-05 Mon ### 1.7 1.655 ### 279,389 468,675 19.2 19.2 0.0
2005-Dec-02 Fri 1.655 ### 1.655 1.655 588,325 ### 71.5 71.5 0.1
2005-Dec-01 Thu ### ### ### 1.655 659,784 0 ### ### 0.1
2005-Nov-30 Wed ### ### ### ### 489,758 0 ### ### 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 660,750 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 517,122 0 70.0 70.0 0.0
2005-Nov-24 Thu ### 1.675 ### 1.675 955,142 ### ### ### ###
2005-Nov-23 Wed ### 1.7 ### ### 3,427,928 ### ### ### 0.0
2005-Nov-22 Tue ### 1.7 1.675 ### 77.2 77.2 0.0
2005-Nov-21 Mon 1.71 1.71 1.685 1.685 19.3 19.3 ###
2005-Nov-18 Fri ### 1.73 ### ### 79.8 79.8 0.0
2005-Nov-17 Thu ### ### ### 1.655 7.7 7.7 0.1
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue ### 1.625 ### ### 658,074 534,685 72.9 72.9 0.0
2005-Nov-14 Mon 1.625 ### ### 1.625 350,182 0 69.0 69.0 ###
2005-Nov-11 Fri ### ### ### 1.625 ### ### ###
2005-Nov-10 Thu ### ### ### ### 183,846 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 102,755 0 ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 88,473 0 ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 143,540 0 73.5 73.5 0.0
2005-Nov-04 Fri 1.675 1.75 ### ### 880,420 ### 25.1 25.1 0.0
2005-Nov-03 Thu 1.56 ### 1.56 ### 96.4 96.4 0.0
2005-Nov-02 Wed ### ### 1.56 1.59 ### ### ###
2005-Nov-01 Tue 1.57 ### 1.57 1.58 563,573 ### ### ### 0.1
2005-Oct-31 Mon 1.54 1.57 1.51 1.56 75.7 75.7 ###
2005-Oct-28 Fri ### 1.54 ### 1.51 74.4 74.4 0.1
2005-Oct-27 Thu 1.51 ### 1.5 ### 34.9 34.9 0.0
2005-Oct-26 Wed ### ### 1.5 1.51 ### ### 0.1
2005-Oct-25 Tue 1.475 1.525 1.475 1.525 90.9 90.9 0.1
2005-Oct-24 Mon 1.45 1.45 1.4 ### 440,387 627,551 25.9 25.9 0.0
2005-Oct-21 Fri 1.45 1.48 1.45 1.45 629,876 ### 70.3 70.3 ###
2005-Oct-20 Thu 1.51 1.51 1.45 1.485 3,470,484 ### ### ### ###
2005-Oct-19 Wed 1.54 1.54 1.5 ### 1,642,445 ### 28.9 28.9 0.0
2005-Oct-18 Tue 1.57 1.57 1.53 1.54 1,591,654 ### 16.6 16.6 ###
2005-Oct-17 Mon 1.525 1.55 ### 1.54 77.3 77.3 ###
2005-Oct-14 Fri ### ### ### ### 83.7 83.7 0.0
2005-Oct-13 Thu ### 1.52 1.5 1.51 349,086 ### 34.5 34.5 0.1
2005-Oct-12 Wed 1.5 1.52 1.49 1.51 ### ### 0.1
2005-Oct-11 Tue ### ### 1.47 ### ### ### 0.0
2005-Oct-10 Mon 1.51 1.53 1.5 1.53 ### ### ###
2005-Oct-07 Fri ### ### 1.48 1.52 ### ### 0.1
2005-Oct-06 Thu 1.52 1.545 1.52 ### 3,332,045 5,106,358 85.9 85.9 0.0
2005-Oct-05 Wed 1.55 1.55 1.52 1.53 ### ### ###
2005-Oct-04 Tue 1.59 1.59 ### 1.57 26.0 26.0 0.1
2005-Oct-03 Mon ### ### 1.58 ### 485,326 ### 23.6 23.6 0.0
2005-Sep-30 Fri ### ### ### ### 67.7 67.7 0.0
2005-Sep-29 Thu ### ### ### ### 1,228,971 0 ### ### 0.0
2005-Sep-28 Wed ### ### ### ### 680,653 0 ### ### 0.0
2005-Sep-27 Tue ### ### ### ### ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 29.1 29.1 0.0
2005-Sep-23 Fri ### ### ### ### 458,144 0 75.7 75.7 0.0
2005-Sep-22 Thu ### ### ### ### 66.7 66.7 0.0
2005-Sep-21 Wed ### ### 1.59 ### 991,450 ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 770,348 0 65.6 65.6 0.0
2005-Sep-19 Mon 1.58 ### 1.58 ### 1,916,848 ### ### ### 0.0
2005-Sep-16 Fri ### ### 1.56 1.56 4.5 4.5 ###
2005-Sep-15 Thu ### ### ### ### 5,656,370 0 ### ### 0.0
2005-Sep-14 Wed ### 1.625 ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### ### ### 0.0
2005-Sep-12 Mon 1.585 ### 1.585 ### 81.5 81.5 0.0
2005-Sep-09 Fri 1.585 1.585 1.575 1.585 960,144 1,517,027 ### ### ###
2005-Sep-08 Thu 1.575 1.59 1.57 1.585 75.9 75.9 ###
2005-Sep-07 Wed 1.58 1.59 1.57 1.58 ### ### 0.1
2005-Sep-06 Tue 1.555 1.57 1.53 ### 77.7 77.7 0.0
2005-Sep-05 Mon 1.58 1.59 1.55 ### 28.2 28.2 0.0
2005-Sep-02 Fri ### ### 1.585 1.585 21.9 21.9 ###
2005-Sep-01 Thu 1.575 ### 1.57 1.585 ### ### ###
2005-Aug-31 Wed 1.55 1.58 1.55 ### ### ### 0.0
2005-Aug-30 Tue ### 1.55 1.52 1.55 945,779 1,451,770 ### ### ###
2005-Aug-29 Mon 1.54 1.59 1.5 1.5 ### ### 0.1
2005-Aug-26 Fri 1.475 1.59 1.475 1.56 1,217,144 1,865,273 96.2 96.2 ###
2005-Aug-25 Thu 1.455 1.48 1.445 1.47 ### ### ###
2005-Aug-24 Wed 1.475 1.48 1.45 1.46 ### ### 0.1
2005-Aug-23 Tue 1.48 1.48 1.46 1.46 654,650 ### 24.2 24.2 0.1
2005-Aug-22 Mon 1.475 1.48 1.47 1.47 92,240 136,054 28.5 28.5 ###
2005-Aug-19 Fri 1.46 1.48 1.46 1.475 194,142 285,388 ### ### 0.1
2005-Aug-18 Thu 1.47 1.485 1.45 1.45 669,375 ### 26.0 26.0 ###
2005-Aug-17 Wed 1.485 1.5 ### ### 22.3 22.3 0.0
2005-Aug-16 Tue ### 1.485 ### 1.485 784,985 582,851 ### ### ###
2005-Aug-15 Mon ### 1.47 1.455 ### 67.3 67.3 0.0
2005-Aug-12 Fri ### 1.47 ### 1.47 ### ### ###
2005-Aug-11 Thu 1.45 1.47 1.45 1.45 62.9 62.9 ###
2005-Aug-10 Wed 1.47 1.47 1.46 1.47 287,951 421,848 68.3 68.3 ###
2005-Aug-09 Tue 1.47 1.48 1.46 1.475 72.7 72.7 0.1
2005-Aug-08 Mon 1.48 1.48 1.46 1.47 906,343 1,332,324 26.4 26.4 ###
2005-Aug-05 Fri 1.44 1.5 1.44 1.48 86.2 86.2 0.1
2005-Aug-04 Thu 1.41 ### 1.41 1.43 2,048,658 ### 82.3 82.3 0.1
2005-Aug-03 Wed ### 1.41 1.4 1.4 737,170 1,035,723 ### ### ###
2005-Aug-02 Tue ### 1.44 ### ### ### ### 0.0
2005-Aug-01 Mon 1.385 1.385 1.375 1.385 71.4 71.4 0.1
2005-Jul-29 Fri 1.385 1.385 ### ### 1,413,873 ### ### ### 0.0
2005-Jul-28 Thu ### ### 1.375 1.385 1,063,278 ### 35.2 35.2 0.1
2005-Jul-27 Wed ### ### ### 1.385 907,055 0 92.3 92.3 0.1
2005-Jul-26 Tue 1.345 ### ### ### ### ### 0.0
2005-Jul-25 Mon 1.355 1.355 1.345 ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 425,025 0 9.2 9.2 0.0
2005-Jul-21 Thu 1.41 1.41 ### ### ### ### 0.0
2005-Jul-20 Wed 1.4 1.44 1.385 ### 2,200,089 3,107,625 69.7 69.7 0.0
2005-Jul-19 Tue ### 1.4 ### 1.4 2,984,173 2,088,921 82.8 82.8 ###
2005-Jul-18 Mon ### 1.445 ### ### 2,350,685 ### 80.9 80.9 0.0
2005-Jul-15 Fri 1.28 ### 1.275 ### ### ### 0.0
2005-Jul-14 Thu ### ### 1.27 1.27 14.2 14.2 ###
2005-Jul-13 Wed 1.28 ### 1.28 1.285 73.2 73.2 ###
2005-Jul-12 Tue 1.25 1.27 1.25 1.27 748,555 943,179 ### ### ###
2005-Jul-11 Mon 1.27 1.27 1.25 1.255 ### ### ###
2005-Jul-08 Fri 1.22 1.27 1.22 1.27 93.6 93.6 ###
2005-Jul-07 Thu 1.22 1.22 1.21 ### 37.8 37.8 0.0
2005-Jul-06 Wed ### 1.22 1.2 ### 761,143 920,983 ### ### 0.0
2005-Jul-05 Tue 1.2 ### 1.2 ### 70.9 70.9 0.0
2005-Jul-04 Mon ### ### ### ### 216,849 0 ### ### 0.0
2005-Jul-01 Fri 1.21 1.22 1.2 1.2 19.6 19.6 0.1
2005-Jun-30 Thu 1.21 1.21 ### 1.21 2,100,273 ### ### ### ###
2005-Jun-29 Wed 1.2 1.22 1.2 ### 81.0 81.0 0.0
2005-Jun-28 Tue 1.22 1.22 ### ### ### ### 0.0
2005-Jun-27 Mon 1.22 1.22 1.22 1.22 224,484 273,870 ### ### 0.1
2005-Jun-24 Fri ### ### 1.2 1.21 295,820 ### 31.6 31.6 ###
2005-Jun-23 Thu 1.22 1.22 1.21 1.22 ### ### 0.1
2005-Jun-22 Wed 1.21 ### 1.2 ### 75.7 75.7 0.0
2005-Jun-21 Tue ### 1.22 1.2 1.21 780,225 944,072 35.8 35.8 ###
2005-Jun-20 Mon 1.2 1.22 1.2 1.22 757,078 ### ### ### 0.1
2005-Jun-17 Fri ### ### 1.185 ### 560,788 ### ### ### 0.0
2005-Jun-16 Thu 1.2 1.2 1.185 ### 406,079 484,249 ### ### 0.0
2005-Jun-15 Wed ### 1.2 ### 1.2 1,917,041 1,150,224 77.8 77.8 0.1
2005-Jun-14 Tue ### ### ### ### 947,351 0 77.4 77.4 0.0
2005-Jun-10 Fri 1.23 1.23 1.2 1.22 24.5 24.5 0.1
2005-Jun-09 Thu 1.185 1.28 1.185 1.225 1,766,478 2,177,184 91.3 91.3 0.1
2005-Jun-08 Wed 1.185 ### 1.175 ### 2,964,883 ### 28.1 28.1 0.0
2005-Jun-07 Tue ### ### ### 1.185 1,164,350 0 74.8 74.8 0.1
2005-Jun-06 Mon ### 1.185 ### 1.175 562,358 ### 27.6 27.6 ###
2005-Jun-03 Fri ### 1.2 ### ### 7,846,554 ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 1,646,356 0 ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 509,023 0 78.7 78.7 0.0
2005-May-31 Tue 1.155 1.155 ### ### ### ### 0.0
2005-May-30 Mon ### 1.155 ### ### 169,221 97,725 76.5 76.5 0.0
2005-May-27 Fri ### 1.145 ### ### ### ### 0.0
2005-May-26 Thu ### 1.145 ### 1.145 80.7 80.7 ###
2005-May-25 Wed ### ### ### ### 73.2 73.2 0.0
2005-May-24 Tue ### ### ### ### 579,443 0 ### ### 0.0
2005-May-23 Mon ### ### 1.125 1.125 ### ### ###
2005-May-20 Fri ### ### ### 1.125 27.3 27.3 ###
2005-May-19 Thu ### ### ### ### 2,755,351 0 ### ### 0.0
2005-May-18 Wed ### ### ### ### 1,253,825 0 ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 1.145 1.145 1.125 ### 1,937,071 2,198,575 22.1 22.1 0.0
2005-May-12 Thu 1.155 1.155 1.145 1.145 22.8 22.8 ###
2005-May-11 Wed ### ### ### 1.155 25.8 25.8 0.1
2005-May-10 Tue ### 1.155 1.145 1.155 75.8 75.8 0.1
2005-May-09 Mon ### ### 1.145 1.145 248,348 142,179 33.7 33.7 ###
2005-May-06 Fri ### ### ### 1.145 24.3 24.3 ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### 1.145 ### 2,482,940 1,421,483 ### ### 0.0
2005-May-03 Tue 1.155 ### ### 1.155 ### ### 0.1
2005-May-02 Mon ### ### ### ### 31.5 31.5 0.0
2005-Apr-29 Fri ### 1.155 ### 1.155 86.2 86.2 0.1
2005-Apr-28 Thu 1.125 ### 1.125 ### 9,519,557 5,354,750 ### ### 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue ### ### ### ### 306,045 0 ### ### 0.0
2005-Apr-22 Fri ### ### ### ### 5,110,779 0 ### ### 0.0
2005-Apr-21 Thu ### ### ### ### 32.2 32.2 0.0
2005-Apr-20 Wed 1.125 1.125 ### ### 23.3 23.3 0.0
2005-Apr-19 Tue ### ### ### ### 1,370,086 0 19.1 19.1 0.0
2005-Apr-18 Mon ### ### 1.125 1.125 712,471 ### 38.2 38.2 ###
2005-Apr-15 Fri ### ### ### ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 2,040,420 0 ### ### 0.0
2005-Apr-13 Wed 1.125 ### 1.125 ### 78.6 78.6 0.0
2005-Apr-12 Tue 1.125 ### 1.125 1.125 72.3 72.3 ###
2005-Apr-11 Mon ### ### ### ### 805,247 0 40.5 40.5 0.0
2005-Apr-08 Fri 1.145 1.145 ### ### 28.7 28.7 0.0
2005-Apr-07 Thu ### ### ### 1.145 10.6 10.6 ###
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### 1.175 ### ### 22,519,425 ### 92.4 92.4 0.0
2005-Apr-04 Mon ### 1.125 1.045 ### 48,445,578 52,563,452 96.3 96.3 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 2024-04-30 22:02:32 thru 2024-04-30 22:02:33 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000