(BKW) BRICKWORKS LIMITED Daily Prices Page 4...


Prev Section TOC    Company Info for BKW    Limits Next Section


Company Details for (BKW) BRICKWORKS LIMITED

Listing Code BKW
Listing Name BRICKWORKS LIMITED
GICS Sector Materials
ISIN Name BRICKWORKS LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BKW4


Maximum Price date available .. Wednesday 22nd May 2024
Latest price with VOLUME for BKW .. Wednesday 22nd May 2024

BKW 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 4.4 1 0.0
MAX 52 ### 99.5


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for BKW    Bottom Next Section


<< Previous 1 2 3 4 5 6 Next >>


End of day Prices (full format),

1200 Days for (BKW) BRICKWORKS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.11
2009-Nov-27 Fri 12.5 12.51 ### ### 153,483 ### ### ### 0.0
2009-Nov-26 Thu ### ### 12.5 ### 73.8 73.8 0.0
2009-Nov-25 Wed 12.53 ### 12.46 ### 190,126 1,184,484 ### ### 0.0
2009-Nov-24 Tue 12.59 12.59 12.49 12.55 155,748 1,953,079 ### ### ###
2009-Nov-23 Mon 12.4 12.59 ### 12.59 115,985 730,125 77.6 77.6 ###
2009-Nov-20 Fri 12.5 12.5 ### 12.42 32.0 32.0 0.9
2009-Nov-19 Thu 12.54 12.54 ### 12.54 74.0 74.0 0.9
2009-Nov-18 Wed 12.84 12.87 12.75 12.82 185,659 ### 38.3 38.3 0.9
2009-Nov-17 Tue ### ### 12.79 12.83 45.5 45.5 ###
2009-Nov-16 Mon 12.89 ### 12.79 12.88 30.3 30.3 ###
2009-Nov-13 Fri 12.82 12.87 12.71 12.83 149,450 ### 66.6 66.6 ###
2009-Nov-12 Thu 12.78 ### 12.77 12.82 ### ### 0.9
2009-Nov-11 Wed 12.72 12.78 ### 12.73 219,650 ### ### ### ###
2009-Nov-10 Tue 12.76 12.81 12.57 ### 171,727 ### 32.9 32.9 0.0
2009-Nov-09 Mon 12.44 ### 12.4 ### 76.2 76.2 0.0
2009-Nov-06 Fri 12.49 12.55 ### 12.44 212,775 ### 27.2 27.2 0.9
2009-Nov-05 Thu 12.41 12.47 12.4 12.47 ### ### ###
2009-Nov-04 Wed ### 12.48 ### 12.4 73.6 73.6 0.9
2009-Nov-03 Tue ### 12.42 ### 12.42 363,183 ### 78.9 78.9 0.9
2009-Nov-02 Mon 12.55 12.58 12.26 12.5 611,352 ### 29.3 29.3 0.9
2009-Oct-30 Fri 13.21 13.21 12.85 ### 20.7 20.7 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 13.5 13.7 ### 13.24 ### ### 0.9
2009-Oct-26 Mon ### ### ### ### 82.1 82.1 0.0
2009-Oct-23 Fri 13.5 ### 13.29 ### 86,771 ### ### ### 0.0
2009-Oct-22 Thu ### ### 13.5 13.52 ### ### 1.0
2009-Oct-21 Wed ### ### ### 14.2 25,187 0 ### ### 1.0
2009-Oct-20 Tue 14.23 14.23 ### ### ### ### 0.0
2009-Oct-19 Mon 14.25 ### 14.23 14.25 49,145 ### 72.5 72.5 1.0
2009-Oct-16 Fri ### ### ### ### 52,778 0 ### ### 0.0
2009-Oct-15 Thu ### ### 14.25 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### 14.25 64.2 64.2 1.0
2009-Oct-13 Tue ### 14.24 ### ### 67.3 67.3 0.0
2009-Oct-12 Mon 14.22 14.22 ### ### 37,425 ### 37.1 37.1 0.0
2009-Oct-09 Fri ### ### 14.22 14.25 32,054 ### 35.8 35.8 1.0
2009-Oct-08 Thu ### ### 14.25 ### 60.5 60.5 0.0
2009-Oct-07 Wed 14.45 14.52 14.28 14.5 47,646 ### 65.6 65.6 1.0
2009-Oct-06 Tue 14.59 ### 14.52 14.57 41.8 41.8 ###
2009-Oct-05 Mon ### 14.73 14.53 ### ### ### 0.0
2009-Oct-02 Fri ### 14.74 ### ### ### ### 0.0
2009-Oct-01 Thu ### ### 14.73 14.86 ### ### ###
2009-Sep-30 Wed ### ### 14.85 14.85 14,326 106,370 29.2 29.2 ###
2009-Sep-29 Tue ### ### ### ### 37.1 37.1 0.0
2009-Sep-28 Mon 15.4 15.4 14.7 ### 88,352 ### ### ### 0.0
2009-Sep-25 Fri ### ### 15.56 ### ### ### 0.0
2009-Sep-24 Thu ### 16.8 ### 15.75 25.6 25.6 1.1
2009-Sep-23 Wed 13.55 ### 13.55 ### 83.3 83.3 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### 22,379 0 ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 15,775 0 ### ### 0.0
2009-Sep-17 Thu 13.45 13.45 ### ### ### ### 0.0
2009-Sep-16 Wed ### 13.42 13.26 13.4 23,374 ### ### ### 1.0
2009-Sep-15 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2009-Sep-14 Mon ### 13.42 ### 13.42 ### ### 1.0
2009-Sep-11 Fri ### 13.41 ### ### 31.4 31.4 0.0
2009-Sep-10 Thu ### ### ### ### 1,724 0 64.5 64.5 0.0
2009-Sep-09 Wed 13.45 13.45 13.28 13.4 6,157 82,288 ### ### 1.0
2009-Sep-08 Tue 13.45 13.58 13.4 13.45 15,385 207,543 61.4 61.4 ###
2009-Sep-07 Mon 13.21 13.8 13.21 13.43 78.7 78.7 ###
2009-Sep-04 Fri ### ### ### ### 13,744 0 33.8 33.8 0.0
2009-Sep-03 Thu ### ### 12.85 ### 175,871 1,129,971 72.1 72.1 0.0
2009-Sep-02 Wed ### ### 12.85 12.88 15,387 ### 31.1 31.1 ###
2009-Sep-01 Tue 13.5 ### ### ### 22,083 0 ### ### 0.0
2009-Aug-31 Mon 13.8 ### 13.7 13.84 2,629 ### ### ### 1.0
2009-Aug-28 Fri 13.84 13.84 13.7 13.7 428 ### ### ### 1.0
2009-Aug-27 Thu ### ### 13.8 ### 7,372 ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 29.8 29.8 0.0
2009-Aug-25 Tue ### ### ### ### 69.1 69.1 0.0
2009-Aug-24 Mon 13.85 ### 13.58 ### ### ### 0.0
2009-Aug-21 Fri 13.8 ### 13.79 13.85 9,321 ### 82.2 82.2 ###
2009-Aug-20 Thu 13.5 ### ### 13.85 ### ### ###
2009-Aug-19 Wed 13.4 ### 13.4 13.5 ### ### 1.0
2009-Aug-18 Tue ### 13.49 ### 13.4 ### ### 1.0
2009-Aug-17 Mon 13.48 13.49 ### 13.49 83,825 ### ### ### ###
2009-Aug-14 Fri ### 13.49 ### 13.49 4,581 ### 76.0 76.0 ###
2009-Aug-13 Thu 13.49 13.5 ### 13.5 17,083 ### ### ### 1.0
2009-Aug-12 Wed ### 13.5 ### 13.49 1,173 ### ### ### ###
2009-Aug-11 Tue ### 13.5 ### 13.49 ### ### ###
2009-Aug-10 Mon 13.49 13.5 13.4 13.5 71.9 71.9 1.0
2009-Aug-07 Fri ### 13.5 ### 13.45 2,176 14,688 87.3 87.3 ###
2009-Aug-06 Thu ### 13.4 ### 13.4 ### ### 1.0
2009-Aug-05 Wed 13.2 ### ### ### ### ### 0.0
2009-Aug-04 Tue 12.84 ### 12.84 ### ### ### 0.0
2009-Aug-03 Mon ### ### 12.84 12.84 ### ### 0.9
2009-Jul-31 Fri 12.85 13.55 12.85 ### 14,185 187,242 69.1 69.1 0.0
2009-Jul-30 Thu 12.88 12.88 12.85 12.85 28.5 28.5 0.9
2009-Jul-29 Wed 13.53 13.55 12.85 12.87 5.8 5.8 ###
2009-Jul-28 Tue ### ### ### 13.55 20.6 20.6 1.0
2009-Jul-27 Mon 12.55 13.83 12.55 13.29 92.6 92.6 ###
2009-Jul-24 Fri 12.48 12.55 ### 12.54 ### ### 0.9
2009-Jul-23 Thu 12.5 12.5 12.44 12.48 27.4 27.4 ###
2009-Jul-22 Wed 12.54 12.57 12.45 12.49 ### ### 0.9
2009-Jul-21 Tue 12.5 12.54 12.47 12.5 71.6 71.6 0.9
2009-Jul-20 Mon 12.51 12.54 12.46 12.5 29.7 29.7 0.9
2009-Jul-17 Fri ### 12.49 ### 12.49 89.6 89.6 0.9
2009-Jul-16 Thu ### 12.58 ### ### 31.8 31.8 0.0
2009-Jul-15 Wed 12.5 12.5 ### ### 8.9 8.9 0.0
2009-Jul-14 Tue ### 12.5 ### 12.5 ### ### 0.9
2009-Jul-13 Mon 12.5 12.5 11.82 11.82 ### ### 0.8
2009-Jul-10 Fri 12.79 12.79 ### 12.5 13,744 ### ### ### 0.9
2009-Jul-09 Thu ### 12.8 ### 12.79 ### ### ###
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### 12.85 ### ### 0.9
2009-Jul-06 Mon 12.8 ### 12.49 ### 3,872 24,180 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 264,270 0 ### ### 0.0
2009-Jul-02 Thu 13.4 ### ### 13.28 ### ### 0.9
2009-Jul-01 Wed 13.51 13.7 13.4 13.4 ### ### 1.0
2009-Jun-30 Tue 13.8 13.8 ### 13.75 33.9 33.9 1.0
2009-Jun-29 Mon 13.8 ### 13.51 13.58 32.3 32.3 ###
2009-Jun-26 Fri ### ### 11.87 12.8 ### ### 0.9
2009-Jun-25 Thu 11.75 ### 11.75 11.75 67.5 67.5 ###
2009-Jun-24 Wed 11.5 11.75 11.44 ### 17,279 200,350 76.4 76.4 0.0
2009-Jun-23 Tue 11.28 ### 11.28 11.5 87.8 87.8 ###
2009-Jun-22 Mon ### 11.44 ### ### 21,451 ### ### ### 0.0
2009-Jun-19 Fri 11.22 11.56 10.88 ### ### ### 0.0
2009-Jun-18 Thu ### 11.25 ### ### 77.6 77.6 0.0
2009-Jun-17 Wed ### ### ### ### 29,927 0 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### ### 61,044 0 ### ### 0.0
2009-Jun-15 Mon 11.89 ### 11.8 11.8 14,484 85,455 ### ### 0.8
2009-Jun-12 Fri 11.7 ### ### 11.87 15,847 0 ### ### 0.8
2009-Jun-11 Thu 11.76 ### ### 11.7 28.4 28.4 0.8
2009-Jun-10 Wed ### ### ### ### 85.5 85.5 0.0
2009-Jun-09 Tue 12.88 12.88 12.86 12.87 821 ### ### ### ###
2009-Jun-05 Fri 12.8 ### 12.8 ### 74,722 478,220 ### ### 0.0
2009-Jun-04 Thu 12.8 12.83 12.7 12.7 22,356 285,374 34.3 34.3 0.9
2009-Jun-03 Wed 12.26 12.7 12.25 12.7 88,122 1,099,321 82.7 82.7 0.9
2009-Jun-02 Tue 11.75 ### 11.75 12.25 88.9 88.9 0.9
2009-Jun-01 Mon ### 11.8 11.25 11.75 83.4 83.4 ###
2009-May-29 Fri ### ### ### ### 72,979 0 ### ### 0.0
2009-May-28 Thu ### 11.7 ### 11.25 ### ### ###
2009-May-27 Wed ### ### ### ### 206,251 0 ### ### 0.0
2009-May-26 Tue ### 11.2 ### ### 70.3 70.3 0.0
2009-May-25 Mon 10.84 ### 10.7 ### 3,055 16,344 82.7 82.7 0.0
2009-May-22 Fri ### ### ### ### 44,455 0 ### ### 0.0
2009-May-21 Thu 11.24 11.25 ### ### 18,775 ### ### ### 0.0
2009-May-20 Wed ### ### ### 11.24 9,586 0 ### ### 0.8
2009-May-19 Tue 11.44 ### ### ### 19.3 19.3 0.0
2009-May-18 Mon ### ### ### ### 10,847 0 ### ### 0.0
2009-May-15 Fri ### ### ### ### 163,128 0 70.2 70.2 0.0
2009-May-14 Thu ### ### ### ### ### ### 0.0
2009-May-13 Wed ### ### ### ### 148,649 0 ### ### 0.0
2009-May-12 Tue 11.2 11.2 ### ### ### ### 0.0
2009-May-11 Mon ### ### 10.89 ### 21,440 116,740 ### ### 0.0
2009-May-08 Fri ### ### ### ### ### ### 0.0
2009-May-07 Thu ### 11.45 ### 11.44 4,155 23,787 ### ### 0.8
2009-May-06 Wed 10.75 ### ### 10.7 15,173 0 ### ### 0.8
2009-May-05 Tue 10.8 10.88 10.7 10.73 4,975 53,680 ### ### ###
2009-May-04 Mon ### 10.88 10.52 10.87 73.9 73.9 ###
2009-May-01 Fri 10.75 10.88 ### ### ### ### 0.0
2009-Apr-30 Thu ### 10.72 ### 10.7 34,486 184,844 ### ### 0.8
2009-Apr-29 Wed 10.88 10.88 10.78 10.78 25.1 25.1 0.8
2009-Apr-28 Tue 10.8 10.81 10.79 10.79 33.7 33.7 ###
2009-Apr-27 Mon ### ### ### ### 3,029 0 ### ### 0.0
2009-Apr-24 Fri ### ### 10.85 ### 3,756 20,376 35.6 35.6 0.0
2009-Apr-23 Thu ### ### 10.87 ### ### ### 0.0
2009-Apr-22 Wed 10.87 10.88 10.87 10.87 72.6 72.6 ###
2009-Apr-21 Tue ### ### 10.88 10.88 ### ### 0.8
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### 10.87 ### 40,388 ### ### ### 0.0
2009-Apr-16 Thu ### ### 10.89 ### ### ### 0.0
2009-Apr-15 Wed ### ### 10.71 ### 138,971 744,189 ### ### 0.0
2009-Apr-14 Tue 10.8 11.25 10.78 ### 22,486 247,683 ### ### 0.0
2009-Apr-09 Thu 10.5 10.8 ### 10.78 4,140 22,356 ### ### 0.8
2009-Apr-08 Wed 10.47 10.48 10.47 10.47 5,556 ### 79.6 79.6 0.7
2009-Apr-07 Tue 10.49 10.49 10.43 10.49 77.1 77.1 ###
2009-Apr-06 Mon ### 10.5 ### ### 146,572 ### ### ### 0.0
2009-Apr-03 Fri ### 10.2 ### ### 68.6 68.6 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### 9.86 ### 14,852 73,220 72.4 72.4 0.0
2009-Mar-31 Tue 9.85 ### 9.85 9.86 ### ### 0.7
2009-Mar-30 Mon ### ### ### 9.86 81.8 81.8 0.7
2009-Mar-27 Fri 9.55 ### 9.55 ### ### ### 0.0
2009-Mar-26 Thu 9.45 ### ### 9.5 70,145 0 ### ### 0.7
2009-Mar-25 Wed 9.45 9.49 ### 9.45 ### ### 0.7
2009-Mar-24 Tue ### 9.49 ### 9.49 ### ### 0.7
2009-Mar-23 Mon 9.2 ### 9.2 ### 246,688 ### ### ### 0.0
2009-Mar-20 Fri 9.21 9.21 ### 9.2 18,248 ### ### ### 0.7
2009-Mar-19 Thu ### ### ### ### 8,849 0 ### ### 0.0
2009-Mar-18 Wed ### ### ### ### ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 981 0 ### ### 0.0
2009-Mar-16 Mon 9.2 ### ### ### ### ### 0.0
2009-Mar-13 Fri ### ### 9.2 9.2 18.2 18.2 0.7
2009-Mar-12 Thu 9.4 9.4 9.4 9.4 776 ### ### ### ###
2009-Mar-11 Wed 9.46 9.46 ### 9.4 29.7 29.7 ###
2009-Mar-10 Tue 9.5 9.7 ### 9.49 ### ### 0.7
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 32.6 32.6 0.0
2009-Mar-05 Thu ### 9.71 ### ### 73.5 73.5 0.0
2009-Mar-04 Wed 9.51 9.7 9.51 ### 5,157 ### ### ### 0.0
2009-Mar-03 Tue ### ### ### 9.8 24.7 24.7 0.7
2009-Mar-02 Mon 9.8 10.2 9.8 10.2 ### ### 0.7
2009-Feb-27 Fri ### ### ### ### 8,985 0 91.3 91.3 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 140 0 ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 178 0 ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 3,581 0 38.4 38.4 0.0
2009-Feb-20 Fri 9.7 9.7 ### ### 38.0 38.0 0.0
2009-Feb-19 Thu ### ### 9.7 9.72 ### ### 0.7
2009-Feb-18 Wed ### ### 9.7 ### ### ### 0.0
2009-Feb-17 Tue ### ### ### 10.25 ### ### 0.7
2009-Feb-16 Mon 10.45 10.45 ### ### 3,059 15,983 20.0 20.0 0.0
2009-Feb-13 Fri 10.45 10.5 ### ### 3,359 ### ### ### 0.0
2009-Feb-12 Thu 10.25 10.45 ### 10.45 4,486 ### 76.3 76.3 ###
2009-Feb-11 Wed 10.25 ### 10.25 ### ### ### 0.0
2009-Feb-10 Tue ### 10.25 ### 10.25 2,128 ### ### ### 0.7
2009-Feb-09 Mon ### ### 9.73 ### 278 1,352 72.0 72.0 0.0
2009-Feb-06 Fri 10.22 10.5 ### 10.5 83.0 83.0 0.8
2009-Feb-05 Thu 10.5 10.5 10.2 10.25 1,326 13,724 ### ### 0.7
2009-Feb-04 Wed 10.5 10.5 10.49 10.49 ### ### ###
2009-Feb-03 Tue 10.48 10.48 10.48 10.48 ### ### 0.7
2009-Feb-02 Mon 10.5 10.5 10.47 10.47 1,252 13,127 ### ### 0.7
2009-Jan-30 Fri 9.73 10.5 9.71 10.5 ### ### 0.8
2009-Jan-29 Thu ### ### ### ### 37.4 37.4 0.0
2009-Jan-28 Wed 9.75 9.75 9.75 9.75 0 ###
2009-Jan-27 Tue ### 9.75 ### 9.75 27,855 ### 79.3 79.3 ###
2009-Jan-23 Fri ### ### ### ### 29,824 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 2,682 0 ### ### 0.0
2009-Jan-21 Wed ### ### ### ### 120 0 76.0 76.0 0.0
2009-Jan-20 Tue 9.5 ### 9.5 ### 87.8 87.8 0.0
2009-Jan-19 Mon ### ### ### ### 77.2 77.2 0.0
2009-Jan-16 Fri ### 10.25 ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### ### ### 0.0
2009-Jan-14 Wed ### ### 9.75 ### 2,240 10,920 67.8 67.8 0.0
2009-Jan-13 Tue 9.7 ### 9.7 ### 87.4 87.4 0.0
2009-Jan-12 Mon ### ### ### ### ### ### 0.0
2009-Jan-09 Fri 9.71 9.71 9.5 9.5 8,957 ### 18.6 18.6 0.7
2009-Jan-08 Thu 9.5 9.7 9.5 9.7 1,473 14,140 ### ### 0.7
2009-Jan-07 Wed 9.7 9.7 ### ### 24.6 24.6 0.0
2009-Jan-06 Tue ### 9.7 9.5 9.7 ### ### 0.7
2009-Jan-05 Mon ### ### 9.5 ### 31.5 31.5 0.0
2009-Jan-02 Fri 9.7 9.7 9.7 9.7 63.4 63.4 0.7
2008-Dec-31 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2008-Dec-30 Tue ### ### ### ### 61.2 61.2 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed 9.45 9.45 9.45 9.45 0 0.7
2008-Dec-23 Tue 9.45 9.45 9.45 9.45 ### ### 0.7
2008-Dec-22 Mon 10.4 10.4 10.25 10.25 32.3 32.3 0.7
2008-Dec-19 Fri ### 9.42 ### 9.42 86.5 86.5 0.7
2008-Dec-18 Thu ### ### 9 9 2,925 ### ### ### 0.6
2008-Dec-17 Wed 9.4 9.41 9.4 9.4 ### ### ###
2008-Dec-16 Tue 9.5 9.51 ### 9.4 101,224 481,320 ### ### ###
2008-Dec-15 Mon 9.7 9.71 9.56 ### 27.6 27.6 0.0
2008-Dec-12 Fri ### ### ### ### 7,229 0 ### ### 0.0
2008-Dec-11 Thu ### ### ### ### 115,128 0 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 12,145 0 12.2 12.2 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### 9.75 ### 9.73 ### ### ###
2008-Dec-04 Thu ### 9.53 ### 9.53 85.9 85.9 ###
2008-Dec-03 Wed 9.26 ### 9.26 ### 77.5 77.5 0.0
2008-Dec-02 Tue 9.25 ### 9.25 9.25 10,543 ### 75.9 75.9 ###
2008-Dec-01 Mon ### ### 9.25 9.25 ### ### ###
2008-Nov-28 Fri ### 9.25 9 9.25 74.3 74.3 ###
2008-Nov-27 Thu ### 9.25 9 9.25 13,688 ### 79.8 79.8 ###
2008-Nov-26 Wed 8.75 9 8.75 9 22,842 202,722 ### ### 0.6
2008-Nov-25 Tue 8.75 8.76 8.75 8.75 30,989 ### 68.8 68.8 0.6
2008-Nov-24 Mon ### ### 8.5 8.5 17.5 17.5 0.6
2008-Nov-21 Fri 9 9 ### ### 48,588 218,646 31.7 31.7 0.0
2008-Nov-20 Thu 9.8 9.8 9.2 9.2 4,525 42,987 21.2 21.2 0.7
2008-Nov-19 Wed ### ### ### ### 84.9 84.9 0.0
2008-Nov-18 Tue 10.4 10.4 ### ### 4,553 23,675 47.9 47.9 0.0
2008-Nov-17 Mon 10.46 10.46 10.45 10.45 ### ### ###
2008-Nov-14 Fri ### ### 10.46 10.46 ### ### 0.7
2008-Nov-13 Thu 10.8 10.8 ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 1,359 0 ### ### 0.0
2008-Nov-10 Mon 11.2 11.5 ### ### 3,748 21,551 33.2 33.2 0.0
2008-Nov-07 Fri 11.45 11.5 ### 11.5 6,483 37,277 71.4 71.4 ###
2008-Nov-06 Thu 10.7 11.5 ### 11.5 8,670 49,852 95.6 95.6 ###
2008-Nov-05 Wed ### 11.7 ### 11.5 70,570 ### ### ### ###
2008-Nov-04 Tue 10.79 10.79 10.7 10.71 27.9 27.9 ###
2008-Nov-03 Mon ### 10.79 ### 10.79 6,125 33,044 63.5 63.5 ###
2008-Oct-31 Fri 10.79 10.8 10.5 ### 16,084 ### ### ### 0.0
2008-Oct-30 Thu ### ### ### ### 261,457 0 26.6 26.6 0.0
2008-Oct-29 Wed 10.5 10.78 ### ### 25.5 25.5 0.0
2008-Oct-28 Tue 11.25 11.25 ### 10.45 15.8 15.8 ###
2008-Oct-27 Mon 11.25 11.26 11.23 11.25 83.1 83.1 ###
2008-Oct-24 Fri ### 11.45 ### 11.45 86.6 86.6 0.8
2008-Oct-23 Thu ### ### ### ### 35.0 35.0 0.0
2008-Oct-22 Wed ### 11.4 ### 11.4 10,046 ### 96.7 96.7 0.8
2008-Oct-21 Tue 10.7 10.7 ### ### 11,175 59,786 ### ### 0.0
2008-Oct-20 Mon 10.2 10.4 ### 10.4 2,386 ### ### ### 0.7
2008-Oct-17 Fri 10.2 10.2 ### ### 14,441 73,649 ### ### 0.0
2008-Oct-16 Thu 10.5 10.5 ### ### 13,350 70,087 ### ### 0.0
2008-Oct-15 Wed ### ### 10.49 10.49 9,459 ### 8.8 8.8 ###
2008-Oct-14 Tue ### 11.4 10.5 11.4 15,044 ### ### ### 0.8
2008-Oct-13 Mon 11.7 11.7 ### ### 12.3 12.3 0.0
2008-Oct-10 Fri 11.8 11.8 11.75 11.75 65,586 772,275 ### ### ###
2008-Oct-09 Thu ### 11.8 ### 11.8 48,442 ### 80.2 80.2 0.8
2008-Oct-08 Wed 11.8 11.8 ### ### 32,857 193,856 ### ### 0.0
2008-Oct-07 Tue 11.8 11.8 11.46 11.8 65,881 ### 63.0 63.0 0.8
2008-Oct-06 Mon 11.8 11.8 11.78 11.8 88.9 88.9 0.8
2008-Oct-03 Fri 11.8 11.81 11.77 11.8 ### ### 0.8
2008-Oct-02 Thu 11.79 11.85 11.72 11.8 17,888 ### 78.6 78.6 0.8
2008-Oct-01 Wed 11.8 11.8 11.7 11.79 2,580 ### 35.1 35.1 0.8
2008-Sep-30 Tue ### ### 10.25 ### 4,548 ### 28.2 28.2 0.0
2008-Sep-29 Mon ### ### 11.7 ### 8,072 47,221 83.0 83.0 0.0
2008-Sep-26 Fri ### 12.25 ### ### 6,149 ### 80.3 80.3 0.0
2008-Sep-25 Thu 12.46 12.46 ### 12.25 21,521 134,075 23.7 23.7 0.9
2008-Sep-24 Wed ### 12.21 ### 12.21 74.9 74.9 0.9
2008-Sep-23 Tue 12.25 12.25 11.89 ### 25.1 25.1 0.0
2008-Sep-22 Mon 11.87 ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 12.46 ### ### 5,826 ### 17.0 17.0 0.0
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 10.1 10.1 0.0
2008-Sep-16 Tue 12.5 12.52 ### 12.5 8,029 ### 69.5 69.5 0.9
2008-Sep-15 Mon 12.5 13.5 12.5 ### ### ### 0.0
2008-Sep-12 Fri ### 12.79 ### 12.5 9,575 ### 86.4 86.4 0.9
2008-Sep-11 Thu 12.45 12.45 ### ### ### ### 0.0
2008-Sep-10 Wed 12.5 12.5 12.45 12.45 1,552 ### ### ### ###
2008-Sep-09 Tue 12.5 12.5 12.49 12.49 778 9,721 40.3 40.3 0.9
2008-Sep-08 Mon 12.79 12.79 12.49 12.49 1,540 ### 17.5 17.5 0.9
2008-Sep-05 Fri ### 12.2 ### 12.2 ### ### ###
2008-Sep-04 Thu ### ### 11.7 ### 46.8 46.8 0.0
2008-Sep-03 Wed 11.89 ### 11.85 11.86 38.8 38.8 0.8
2008-Sep-02 Tue 12.2 12.2 11.7 11.89 14.3 14.3 ###
2008-Sep-01 Mon ### ### 11.83 ### 70.3 70.3 0.0
2008-Aug-29 Fri ### ### 11.75 ### 5,773 ### 27.4 27.4 0.0
2008-Aug-28 Thu 11.85 ### 11.85 ### 71.4 71.4 0.0
2008-Aug-27 Wed 11.85 11.85 11.7 11.85 71.1 71.1 ###
2008-Aug-26 Tue 11.85 11.85 11.85 11.85 65.4 65.4 ###
2008-Aug-25 Mon 11.85 11.85 11.73 11.85 ### ### ###
2008-Aug-22 Fri ### ### 11.8 11.85 25.6 25.6 ###
2008-Aug-21 Thu ### ### 11.89 ### ### ### 0.0
2008-Aug-20 Wed 11.79 ### ### ### 70.7 70.7 0.0
2008-Aug-19 Tue 11.82 11.84 11.73 11.84 3,549 41,824 ### ### 0.8
2008-Aug-18 Mon 11.84 11.84 11.75 11.83 2,984 ### 34.1 34.1 0.8
2008-Aug-15 Fri 11.7 11.84 ### 11.84 ### ### 0.8
2008-Aug-14 Thu ### ### 11.47 11.85 2,741 ### 28.1 28.1 ###
2008-Aug-13 Wed ### ### 11.88 ### 3,841 ### 43.8 43.8 0.0
2008-Aug-12 Tue ### ### 11.8 ### 7,189 ### ### ### 0.0
2008-Aug-11 Mon 11.85 11.85 ### 11.85 ### ### ###
2008-Aug-08 Fri 11.8 ### 11.73 ### ### ### 0.0
2008-Aug-07 Thu ### ### 11.81 11.83 2,971 17,543 ### ### 0.8
2008-Aug-06 Wed ### ### 11.8 ### 3,889 22,945 ### ### 0.0
2008-Aug-05 Tue ### ### 11.89 ### ### ### 0.0
2008-Aug-04 Mon ### ### 11.75 ### ### ### 0.0
2008-Aug-01 Fri ### ### 11.89 ### ### ### 0.0
2008-Jul-31 Thu ### ### ### ### 6,770 0 30.3 30.3 0.0
2008-Jul-30 Wed ### ### 11.75 ### 4,958 29,128 ### ### 0.0
2008-Jul-29 Tue 11.83 ### 11.83 ### 22,087 130,644 ### ### 0.0
2008-Jul-28 Mon 11.55 11.83 11.5 11.83 ### ### 0.8
2008-Jul-25 Fri ### 11.82 ### 11.5 ### ### ###
2008-Jul-24 Thu ### ### ### ### 4,056 0 ### ### 0.0
2008-Jul-23 Wed ### 11.72 11.25 ### 5,450 ### 80.7 80.7 0.0
2008-Jul-22 Tue ### 11.84 ### 11.83 ### ### 0.8
2008-Jul-21 Mon ### ### ### ### 5,454 0 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### 10.75 ### 319,976 1,719,871 84.3 84.3 0.0
2008-Jul-16 Wed ### ### ### 10.8 36,427 0 ### ### ###
2008-Jul-15 Tue ### 11.29 ### ### 24,254 ### 81.1 81.1 0.0
2008-Jul-14 Mon 11.55 11.55 ### 11.4 ### ### 0.8
2008-Jul-11 Fri 11.5 11.55 ### 11.55 4,859 ### 67.1 67.1 0.8
2008-Jul-10 Thu 11.81 ### 11.49 11.5 ### ### ###
2008-Jul-09 Wed 11.75 ### 11.7 ### 6,751 ### 81.2 81.2 0.0
2008-Jul-08 Tue ### ### ### ### 91.3 91.3 0.0
2008-Jul-07 Mon ### ### 11.5 11.72 24.1 24.1 0.8
2008-Jul-04 Fri 11.85 ### 11.85 ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 77.0 77.0 0.0
2008-Jul-02 Wed ### ### 11.4 ### ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 72.7 72.7 0.0
2008-Jun-30 Mon 11.78 12.4 11.78 ### ### ### 0.0
2008-Jun-27 Fri 11.48 ### 11.4 11.78 5,750 32,775 ### ### ###
2008-Jun-26 Thu ### 11.48 ### 11.48 33,125 ### ### ### 0.8
2008-Jun-25 Wed 11.45 11.45 ### ### 13,054 ### ### ### 0.0
2008-Jun-24 Tue ### ### 11.46 11.46 6,826 ### ### ### 0.8
2008-Jun-23 Mon ### ### 11.43 ### 18.6 18.6 0.0
2008-Jun-20 Fri 10.4 11.43 ### 11.43 55,525 317,325 96.4 96.4 ###
2008-Jun-19 Thu 10.42 10.5 10.24 10.5 987,228 10,237,554 ### ### 0.8
2008-Jun-18 Wed 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-17 Tue 10.45 10.45 ### 10.2 ### ### 0.7
2008-Jun-16 Mon 10.42 10.48 10.2 10.2 6,287 ### 27.8 27.8 0.7
2008-Jun-13 Fri 10.4 10.41 ### 10.41 ### ### ###
2008-Jun-12 Thu 10.2 10.5 ### 10.5 3,552 18,648 90.5 90.5 0.8
2008-Jun-11 Wed 10.5 10.81 10.5 10.81 2,355 ### 88.7 88.7 0.8
2008-Jun-10 Tue ### 10.81 10.2 10.81 18,687 ### 90.8 90.8 0.8
2008-Jun-06 Fri ### 10.4 10.2 ### 14,149 ### ### ### 0.0
2008-Jun-05 Thu 10.2 ### ### ### ### ### 0.0
2008-Jun-04 Wed 10.76 10.76 10.2 10.72 8,372 ### 38.4 38.4 0.8
2008-Jun-03 Tue ### ### 10.2 10.2 ### ### 0.7
2008-Jun-02 Mon ### 10.84 10.24 ### ### ### 0.0
2008-May-30 Fri 10.23 10.8 10.21 10.8 5,624 59,080 ### ### ###
2008-May-29 Thu ### 10.28 ### 10.22 17,343 89,143 ### ### 0.7
2008-May-28 Wed 10.84 10.84 ### 10.2 8.9 8.9 0.7
2008-May-27 Tue 10.2 10.26 ### 10.22 75,252 386,042 70.4 70.4 0.7
2008-May-26 Mon 10.2 10.26 ### 10.2 ### ### 0.7
2008-May-23 Fri ### 10.48 ### 10.26 ### ### 0.7
2008-May-22 Thu 10.7 10.7 10.45 10.45 ### ### ###
2008-May-21 Wed 10.77 ### 10.75 10.8 69.0 69.0 ###
2008-May-20 Tue 10.81 10.85 10.76 10.82 ### ### 0.8
2008-May-19 Mon 10.77 ### 10.77 ### 84.8 84.8 0.0
2008-May-16 Fri ### 10.77 ### ### 66.5 66.5 0.0
2008-May-15 Thu 10.48 10.73 10.48 ### 75.0 75.0 0.0
2008-May-14 Wed 10.46 10.55 10.46 10.55 12,523 131,554 ### ### ###
2008-May-13 Tue ### ### ### 10.5 82.7 82.7 0.8
2008-May-12 Mon 10.21 10.4 ### ### ### ### 0.0
2008-May-09 Fri 10.27 ### 10.21 10.22 1,021,520 5,214,859 ### ### 0.7
2008-May-08 Thu 10.27 ### 10.27 ### 63.1 63.1 0.0
2008-May-07 Wed 10.4 10.4 ### ### 58,024 301,724 37.0 37.0 0.0
2008-May-06 Tue 10.4 10.42 ### 10.4 11,983 ### ### ### 0.7
2008-May-05 Mon ### ### 10.25 ### ### ### 0.0
2008-May-02 Fri 10.25 10.25 10.25 10.25 323 ### ### ### 0.7
2008-May-01 Thu 10.21 10.21 ### 10.2 ### ### 0.7
2008-Apr-30 Wed 10.4 ### 10.4 10.4 ### ### 0.7
2008-Apr-29 Tue 10.4 10.4 10.4 10.4 70.4 70.4 0.7
2008-Apr-28 Mon ### ### ### ### 8.2 8.2 0.0
2008-Apr-24 Thu ### ### ### ### 18,447 0 86.6 86.6 0.0
2008-Apr-23 Wed 10.24 ### 10.21 10.29 4,683 ### ### ### ###
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### 10.53 ### ### ### 0.0
2008-Apr-18 Fri ### ### ### 10.78 77.9 77.9 0.8
2008-Apr-17 Thu ### ### 10.87 10.87 ### ### ###
2008-Apr-16 Wed ### 11.41 11.29 ### 15,448 ### ### ### 0.0
2008-Apr-15 Tue ### ### 11.25 11.25 24.9 24.9 ###
2008-Apr-14 Mon ### ### ### ### 3,458 0 89.4 89.4 0.0
2008-Apr-11 Fri 11.47 11.47 11.21 11.47 7,087 ### 71.0 71.0 ###
2008-Apr-10 Thu ### 11.47 10.89 11.47 94.0 94.0 ###
2008-Apr-09 Wed ### ### 10.77 ### 36.2 36.2 0.0
2008-Apr-08 Tue 10.52 10.8 10.49 10.8 85.3 85.3 ###
2008-Apr-07 Mon 10.26 10.58 10.25 10.52 41,783 ### 82.0 82.0 ###
2008-Apr-04 Fri 10.23 ### 10.22 10.25 61.9 61.9 0.7
2008-Apr-03 Thu 10.25 10.45 ### 10.2 52,888 ### 29.7 29.7 0.7
2008-Apr-02 Wed ### 10.5 10.21 10.21 ### ### ###
2008-Apr-01 Tue ### 10.5 ### ### 31.7 31.7 0.0
2008-Mar-31 Mon 9.85 10.5 9.85 ### 20,740 211,029 81.6 81.6 0.0
2008-Mar-28 Fri ### ### 9.78 ### 72.0 72.0 0.0
2008-Mar-27 Thu 9.7 ### 9.7 9.78 ### ### 0.7
2008-Mar-26 Wed 9.7 ### ### ### ### ### 0.0
2008-Mar-25 Tue ### ### ### 9.74 88,084 0 ### ### 0.7
2008-Mar-20 Thu 9.46 ### 9.46 ### 3,975 ### ### ### 0.0
2008-Mar-19 Wed 9.45 ### 9.45 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 3,275 0 ### ### 0.0
2008-Mar-17 Mon ### ### 9.41 9.42 3,185 14,985 ### ### 0.7
2008-Mar-14 Fri ### ### ### ### ### ### 0.0
2008-Mar-13 Thu 9.85 9.85 ### ### 29.5 29.5 0.0
2008-Mar-12 Wed ### ### 9.85 ### 17,379 ### ### ### 0.0
2008-Mar-11 Tue 9.7 9.77 9.7 9.72 77.3 77.3 0.7
2008-Mar-10 Mon 10.25 10.25 9.7 9.85 10,580 ### ### ### ###
2008-Mar-07 Fri ### ### ### ### 32.9 32.9 0.0
2008-Mar-06 Thu 9.75 ### 9.75 ### 88.4 88.4 0.0
2008-Mar-05 Wed 9.7 ### 9.7 9.75 ### ### ###
2008-Mar-04 Tue ### ### ### 9.7 ### ### 0.7
2008-Mar-03 Mon ### ### 9.75 9.75 ### ### ###
2008-Feb-29 Fri ### ### 9.85 9.85 33.2 33.2 ###
2008-Feb-28 Thu ### ### ### ### 12,641 0 ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 29.6 29.6 0.0
2008-Feb-26 Tue ### ### ### ### 9,042 0 34.9 34.9 0.0
2008-Feb-25 Mon ### 10.2 ### ### 14,927 76,127 73.6 73.6 0.0
2008-Feb-22 Fri ### ### ### ### 20,045 0 ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 36.0 36.0 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue ### 10.54 ### ### 6,824 ### ### ### 0.0
2008-Feb-18 Mon ### ### 9.5 ### 19.5 19.5 0.0
2008-Feb-15 Fri 10.47 10.48 ### ### 23,245 ### ### ### 0.0
2008-Feb-14 Thu 10.51 10.51 10.45 10.47 10,371 108,688 30.3 30.3 0.7
2008-Feb-13 Wed 10.56 10.58 10.42 10.58 324,278 ### ### ### 0.8
2008-Feb-12 Tue 10.56 10.71 10.41 10.55 112,758 1,190,724 41.7 41.7 ###
2008-Feb-11 Mon ### ### ### 10.56 128,847 0 47.6 47.6 0.8
2008-Feb-08 Fri ### ### 10.48 10.55 22,744 119,178 ### ### ###
2008-Feb-07 Thu 11.82 11.82 ### 11.7 32.9 32.9 0.8
2008-Feb-06 Wed 11.84 11.84 11.84 11.84 1,070 ### 74.3 74.3 0.8
2008-Feb-05 Tue 11.77 11.81 11.77 11.8 8,647 101,948 ### ### 0.8
2008-Feb-04 Mon ### 11.84 ### 11.82 10,749 ### 76.7 76.7 0.8
2008-Feb-01 Fri 11.7 ### ### 11.86 9,186 0 67.9 67.9 0.8
2008-Jan-31 Thu 11.5 11.5 11.4 11.43 6,020 68,929 34.2 34.2 ###
2008-Jan-30 Wed 12.25 12.25 11.55 11.55 21,247 ### ### ### 0.8
2008-Jan-29 Tue 12.25 12.5 ### 12.25 15,921 ### 77.0 77.0 0.9
2008-Jan-25 Fri ### 12.25 ### ### ### ### 0.0
2008-Jan-24 Thu ### 12.25 11.8 ### 36.3 36.3 0.0
2008-Jan-23 Wed 11.52 ### 11.52 ### 18,274 105,258 75.5 75.5 0.0
2008-Jan-22 Tue ### ### ### ### 12,440 0 ### ### 0.0
2008-Jan-21 Mon 12.5 12.53 12.45 12.45 14,622 182,628 52.6 52.6 ###
2008-Jan-18 Fri 12.25 12.75 12.25 ### 7,348 91,850 85.8 85.8 0.0
2008-Jan-17 Thu ### ### 12.4 12.75 1,981 12,282 31.2 31.2 ###
2008-Jan-16 Wed 12.7 12.85 ### 12.85 3,650 23,451 83.3 83.3 0.9
2008-Jan-15 Tue ### ### 12.84 12.84 772 4,956 41.2 41.2 0.9
2008-Jan-14 Mon ### 12.44 ### 12.44 84,178 523,587 ### ### 0.9
2008-Jan-11 Fri 12.51 12.58 12.29 12.55 21,821 271,344 ### ### ###
2008-Jan-10 Thu ### 12.7 12.58 12.58 38.4 38.4 0.9
2008-Jan-09 Wed 12.7 12.7 ### ### 4,141 ### ### ### 0.0
2008-Jan-08 Tue ### ### 12.88 12.88 11,343 73,048 ### ### ###
2008-Jan-07 Mon ### ### ### ### 12,746 0 77.1 77.1 0.0
2008-Jan-04 Fri ### ### ### ### 8,373 0 ### ### 0.0
2008-Jan-03 Thu ### ### ### ### 2,284 0 73.5 73.5 0.0
2008-Jan-02 Wed ### ### ### ### 21,321 0 ### ### 0.0
2007-Dec-31 Mon ### ### ### ### 8,723 0 ### ### 0.0
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 15,558 0 ### ### 0.0
2007-Dec-21 Fri ### ### ### ### 27.8 27.8 0.0
2007-Dec-20 Thu ### ### ### ### 184,655 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 11,551 0 30.2 30.2 0.0
2007-Dec-18 Tue ### ### 12.8 ### 79.3 79.3 0.0
2007-Dec-17 Mon ### ### ### ### 83,652 0 ### ### 0.0
2007-Dec-14 Fri ### ### ### ### 1,188 0 ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### 13.29 ### ### 23.1 23.1 0.0
2007-Dec-11 Tue 13.2 13.29 13.2 13.23 1,126 ### 69.6 69.6 0.9
2007-Dec-10 Mon 13.4 13.4 13.2 13.29 1,372 18,247 31.9 31.9 ###
2007-Dec-07 Fri ### ### ### ### 65,486 0 68.7 68.7 0.0
2007-Dec-06 Thu ### 13.25 ### ### 31.6 31.6 0.0
2007-Dec-05 Wed 13.27 ### ### ### ### ### 0.0
2007-Dec-04 Tue ### 13.44 13.25 ### 19,459 259,680 ### ### 0.0
2007-Dec-03 Mon ### 13.4 13.21 13.25 23,729 ### 30.1 30.1 ###
2007-Nov-30 Fri 13.45 13.45 ### 13.41 19,126 128,622 30.0 30.0 1.0
2007-Nov-29 Thu 13.54 13.54 13.5 13.51 10,056 135,957 ### ### ###
2007-Nov-28 Wed 13.59 13.59 13.43 13.5 2,023 ### 40.3 40.3 1.0
2007-Nov-27 Tue 13.45 13.59 13.45 13.59 ### ### ###
2007-Nov-26 Mon ### ### 13.54 13.54 ### ### 1.0
2007-Nov-23 Fri 13.5 ### 13.46 ### ### ### 0.0
2007-Nov-22 Thu 13.52 ### 13.45 13.45 20,988 141,144 43.2 43.2 ###
2007-Nov-21 Wed ### ### ### ### 679 0 ### ### 0.0
2007-Nov-20 Tue ### ### ### ### 16,079 0 38.5 38.5 0.0
2007-Nov-19 Mon ### ### ### ### 3,651 0 28.1 28.1 0.0
2007-Nov-16 Fri ### ### 13.57 ### 75.3 75.3 0.0
2007-Nov-15 Thu ### ### 13.83 ### 70.4 70.4 0.0
2007-Nov-14 Wed 13.85 ### 13.84 13.85 ### ### ###
2007-Nov-13 Tue 13.87 13.88 13.4 13.85 46,758 637,779 ### ### ###
2007-Nov-12 Mon ### ### 13.87 13.87 ### ### ###
2007-Nov-09 Fri ### ### ### ### ### ### 0.0
2007-Nov-08 Thu ### ### ### ### 9,281 0 ### ### 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue 14.29 14.29 14.21 14.22 28.9 28.9 1.0
2007-Nov-05 Mon ### 14.59 ### ### ### ### 0.0
2007-Nov-02 Fri ### 14.27 ### 14.27 72.2 72.2 ###
2007-Nov-01 Thu 14.29 14.29 ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 5,485 0 16.2 16.2 0.0
2007-Oct-30 Tue 14.29 14.29 14.2 14.25 ### ### 1.0
2007-Oct-29 Mon ### ### ### ### 27.1 27.1 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### ### ### 685,352 0 38.8 38.8 0.0
2007-Oct-24 Wed 14.2 14.2 ### ### 44,346 314,856 ### ### 0.0
2007-Oct-23 Tue ### 14.2 ### ### 15,440 109,624 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 217,426 0 ### ### 0.0
2007-Oct-19 Fri ### 14.59 ### ### 68.5 68.5 0.0
2007-Oct-18 Thu 14.2 14.57 14.2 14.25 2,952 ### 67.4 67.4 1.0
2007-Oct-17 Wed 14.7 14.72 14.2 14.57 6,878 99,455 32.7 32.7 ###
2007-Oct-16 Tue ### 14.75 ### 14.74 91.1 91.1 1.1
2007-Oct-15 Mon ### 14.21 ### 14.2 81.9 81.9 1.0
2007-Oct-12 Fri 14.25 14.25 ### ### 7,173 ### 19.5 19.5 0.0
2007-Oct-11 Thu ### 14.75 ### 14.74 5,171 ### 89.9 89.9 1.1
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 99,751 0 ### ### 0.0
2007-Oct-08 Mon ### ### 13.75 13.89 28.6 28.6 1.0
2007-Oct-05 Fri ### ### 13.71 ### 63.6 63.6 0.0
2007-Oct-04 Thu 13.75 ### 13.75 ### 84.1 84.1 0.0
2007-Oct-03 Wed 13.89 13.89 13.74 13.8 34.6 34.6 1.0
2007-Oct-02 Tue ### ### 13.78 13.86 10,051 69,251 40.1 40.1 ###
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri 13.7 ### 13.7 ### 20,943 143,459 73.4 73.4 0.0
2007-Sep-27 Thu 13.78 ### 13.7 13.7 16,044 ### 27.2 27.2 1.0
2007-Sep-26 Wed 13.8 13.8 13.5 13.8 6,482 88,479 ### ### 1.0
2007-Sep-25 Tue 13.59 13.8 13.5 13.8 29,658 ### 77.2 77.2 1.0
2007-Sep-24 Mon ### ### 13.57 ### 62.2 62.2 0.0
2007-Sep-21 Fri 13.75 13.8 13.75 13.8 63.6 63.6 1.0
2007-Sep-20 Thu ### ### 13.8 13.8 2,782 ### 31.4 31.4 1.0
2007-Sep-19 Wed 13.8 ### 13.8 ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon 13.8 13.85 13.71 13.83 69.9 69.9 1.0
2007-Sep-14 Fri 13.46 13.46 13.45 13.45 29.5 29.5 ###
2007-Sep-13 Thu 13.75 13.8 ### ### 28,250 194,925 ### ### 0.0
2007-Sep-12 Wed 13.89 ### 13.75 13.75 11,451 78,725 ### ### 1.0
2007-Sep-11 Tue 13.82 13.89 13.82 13.89 71.6 71.6 1.0
2007-Sep-10 Mon 13.75 13.75 13.75 13.75 3,424 47,080 ### ### 1.0
2007-Sep-07 Fri ### ### 13.8 ### ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 14,825 0 32.9 32.9 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon 13.23 13.46 13.23 13.41 55,847 745,278 ### ### 1.0
2007-Aug-31 Fri ### ### 13.22 13.25 975 6,444 20.6 20.6 ###
2007-Aug-30 Thu 13.2 ### 13.2 ### ### ### 0.0
2007-Aug-29 Wed ### ### ### ### 60.7 60.7 0.0
2007-Aug-28 Tue ### ### ### ### 540 0 32.9 32.9 0.0
2007-Aug-27 Mon ### ### ### ### ### ### 0.0
2007-Aug-24 Fri ### ### ### ### 66,427 0 39.5 39.5 0.0
2007-Aug-23 Thu 13.21 ### ### ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 4,229 0 34.4 34.4 0.0
2007-Aug-21 Tue ### ### ### ### 23,946 0 26.0 26.0 0.0
2007-Aug-20 Mon ### ### ### ### 39,843 0 ### ### 0.0
2007-Aug-17 Fri 12.71 13.46 12.71 ### 50,229 657,246 ### ### 0.0
2007-Aug-16 Thu 13.45 13.45 ### ### 37.0 37.0 0.0
2007-Aug-15 Wed 13.5 13.7 13.5 13.5 ### ### 1.0
2007-Aug-14 Tue 13.5 ### 13.5 13.5 1,357 9,159 77.9 77.9 1.0
2007-Aug-13 Mon ### ### 13.5 ### 24,053 162,357 44.1 44.1 0.0
2007-Aug-10 Fri 13.56 13.8 13.5 ### 109,781 ### ### ### 0.0
2007-Aug-09 Thu 13.85 13.85 ### 13.8 30.0 30.0 1.0
2007-Aug-08 Wed 13.5 13.85 13.46 13.52 57.2 57.2 1.0
2007-Aug-07 Tue 13.75 ### 13.7 ### 6,452 ### ### ### 0.0
2007-Aug-06 Mon 13.55 13.56 13.55 13.56 4,877 ### ### ### 1.0
2007-Aug-03 Fri 13.51 13.7 13.45 13.55 22,776 309,184 ### ### 1.0
2007-Aug-02 Thu 13.25 ### 13.25 ### ### ### 0.0
2007-Aug-01 Wed 13.5 13.5 13.25 13.27 ### ### 0.9
2007-Jul-31 Tue 13.4 13.5 ### 13.5 2,620 17,685 65.8 65.8 1.0
2007-Jul-30 Mon ### 13.5 ### 13.5 11,788 ### 79.2 79.2 1.0
2007-Jul-27 Fri 13.7 13.7 13.25 13.25 15.0 15.0 ###
2007-Jul-26 Thu ### 13.78 13.55 13.7 ### ### 1.0
2007-Jul-25 Wed ### ### ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### 7,623 0 27.7 27.7 0.0
2007-Jul-23 Mon ### ### ### 13.8 5,587 0 ### ### 1.0
2007-Jul-20 Fri 13.73 13.73 13.52 ### 61,056 831,888 ### ### 0.0
2007-Jul-19 Thu 13.8 13.8 13.7 13.7 ### ### 1.0
2007-Jul-18 Wed 13.85 ### 13.5 13.53 ### ### ###
2007-Jul-17 Tue 13.85 13.85 13.46 13.46 ### ### ###
2007-Jul-16 Mon ### ### 13.51 13.85 ### ### ###
2007-Jul-13 Fri 13.5 13.51 13.5 13.5 67.1 67.1 1.0
2007-Jul-12 Thu 13.51 ### 13.47 13.47 33.4 33.4 1.0
2007-Jul-11 Wed 13.46 13.51 13.46 13.47 246,085 3,318,456 65.7 65.7 1.0
2007-Jul-10 Tue 13.4 ### 13.4 13.51 ### ### ###
2007-Jul-09 Mon 13.82 13.82 ### ### ### ### 0.0
2007-Jul-06 Fri 13.79 13.85 13.79 13.82 67.1 67.1 1.0
2007-Jul-05 Thu 13.89 ### 13.89 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### 13.86 ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 31.3 31.3 0.0
2007-Jun-29 Fri ### ### 13.25 ### 380,589 ### ### ### 0.0
2007-Jun-28 Thu 13.55 ### 13.55 ### 90.1 90.1 0.0
2007-Jun-27 Wed ### ### ### ### 85.7 85.7 0.0
2007-Jun-26 Tue 13.4 13.4 ### ### 25.8 25.8 0.0
2007-Jun-25 Mon ### ### 13.5 13.5 28,749 194,055 33.2 33.2 1.0
2007-Jun-22 Fri ### ### ### ### 32,887 0 ### ### 0.0
2007-Jun-21 Thu 13.85 13.85 13.75 13.76 ### ### 1.0
2007-Jun-20 Wed ### ### ### ### 540 0 ### ### 0.0
2007-Jun-19 Tue 13.8 ### 13.75 13.85 131,489 903,986 ### ### ###
2007-Jun-18 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jun-15 Fri ### ### ### ### 22.5 22.5 0.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### 36,254 0 ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 8,755 0 72.3 72.3 0.0
2007-Jun-08 Fri ### ### ### ### ### ### 0.0
2007-Jun-07 Thu 13.79 13.85 13.79 13.85 64.3 64.3 ###
2007-Jun-06 Wed ### ### 13.8 13.8 38,972 ### ### ### 1.0
2007-Jun-05 Tue ### ### 13.75 ### 140,626 ### 86.5 86.5 0.0
2007-Jun-04 Mon ### ### ### ### 2,670 0 16.4 16.4 0.0
2007-Jun-01 Fri ### ### ### ### 6,352 0 63.3 63.3 0.0
2007-May-31 Thu 13.78 ### 13.78 ### 82,280 ### ### ### 0.0
2007-May-30 Wed 13.76 ### 13.76 ### 723 4,974 ### ### 0.0
2007-May-29 Tue ### ### 14.29 14.29 ### ### ###
2007-May-28 Mon 14.4 14.4 13.75 ### ### ### 0.0
2007-May-25 Fri ### ### ### 14.4 10,129 0 86.8 86.8 1.0
2007-May-24 Thu ### 14.75 ### 14.5 ### ### 1.0
2007-May-23 Wed ### ### ### ### 65.4 65.4 0.0
2007-May-22 Tue ### ### ### ### 9,275 0 ### ### 0.0
2007-May-21 Mon ### ### ### 14.25 71.5 71.5 1.0
2007-May-18 Fri ### ### ### ### 4,658 0 ### ### 0.0
2007-May-17 Thu ### 14.28 ### ### ### ### 0.0
2007-May-16 Wed ### ### 13.86 ### 1,049 ### ### ### 0.0
2007-May-15 Tue 13.8 ### 13.8 ### 81.9 81.9 0.0
2007-May-14 Mon 13.85 13.85 13.85 13.85 747 10,345 68.2 68.2 ###
2007-May-11 Fri 13.75 13.84 ### 13.84 16,687 115,474 ### ### 1.0
2007-May-10 Thu 13.7 13.7 13.7 13.7 250 3,425 ### ### 1.0
2007-May-09 Wed 13.75 13.8 13.75 13.8 14,228 ### 68.7 68.7 1.0
2007-May-08 Tue 13.75 13.77 13.7 13.75 71.5 71.5 1.0
2007-May-07 Mon 13.53 13.8 13.53 13.8 82.0 82.0 1.0
2007-May-04 Fri 13.55 13.8 13.55 13.8 19,422 ### 77.7 77.7 1.0
2007-May-03 Thu 13.51 13.55 13.5 13.55 ### ### 1.0
2007-May-02 Wed 13.49 13.5 13.49 13.5 36,489 ### 62.2 62.2 1.0
2007-May-01 Tue 13.5 13.5 13.45 13.46 1,544 ### 43.8 43.8 ###
2007-Apr-30 Mon 13.25 ### 13.2 13.25 ### ### ###
2007-Apr-27 Fri 13.5 13.5 13.25 13.43 ### ### ###
2007-Apr-26 Thu 13.82 13.82 13.4 13.5 20.6 20.6 1.0
2007-Apr-24 Tue ### ### ### ### 28.6 28.6 0.0
2007-Apr-23 Mon ### ### ### ### 11,588 0 ### ### 0.0
2007-Apr-20 Fri 14.5 14.5 ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### 14.5 83.9 83.9 1.0
2007-Apr-18 Wed ### ### 14.27 ### 65.1 65.1 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon 13.55 ### 13.55 ### 5,489 37,187 98.2 98.2 0.0
2007-Apr-13 Fri 13.5 13.55 13.5 13.54 6,959 94,120 ### ### 1.0
2007-Apr-12 Thu 13.4 13.5 13.4 13.47 3,188 42,878 ### ### 1.0
2007-Apr-11 Wed 13.49 13.55 13.4 13.4 196,186 ### 33.9 33.9 1.0
2007-Apr-10 Tue 13.26 ### 13.25 ### 64,871 429,770 ### ### 0.0
2007-Apr-05 Thu 13.2 13.5 ### 13.5 13,483 ### 85.2 85.2 1.0
2007-Apr-04 Wed 13.21 13.26 13.21 13.23 63.3 63.3 0.9
2007-Apr-03 Tue 13.5 13.5 13.2 13.2 1,774 23,682 15.9 15.9 0.9
2007-Apr-02 Mon ### 13.2 ### 13.2 20,888 ### 74.9 74.9 0.9
2007-Mar-30 Fri ### ### ### ### 60.4 60.4 0.0
2007-Mar-29 Thu ### ### ### ### 207,380 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 5,575 0 ### ### 0.0
2007-Mar-27 Tue 0 0 0 0 0 0.0
2007-Mar-26 Mon ### ### ### ### 32.4 32.4 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu ### ### ### ### ### ### 0.0
2007-Mar-21 Wed ### ### ### ### 1,282 0 ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 68.9 68.9 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 67.8 67.8 0.0
2007-Mar-15 Thu ### ### ### ### ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 15,254 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 25,186 0 41.8 41.8 0.0
2007-Mar-12 Mon ### ### ### ### 6,286 0 ### ### 0.0
2007-Mar-09 Fri ### 13.22 ### ### 68.1 68.1 0.0
2007-Mar-08 Thu 13.2 13.24 ### ### 4,380 ### ### ### 0.0
2007-Mar-07 Wed 13.22 13.22 ### ### 5,948 ### ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 8,448 0 ### ### 0.0
2007-Mar-05 Mon ### 13.25 ### ### 88.7 88.7 0.0
2007-Mar-02 Fri ### ### ### ### 70.6 70.6 0.0
2007-Mar-01 Thu ### ### ### ### 71.4 71.4 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 22,945 0 ### ### 0.0
2007-Feb-26 Mon 13.2 13.2 ### ### 29,655 195,723 37.5 37.5 0.0
2007-Feb-23 Fri 13.25 13.27 ### ### ### ### 0.0
2007-Feb-22 Thu ### ### 13.26 13.29 8,846 58,648 35.7 35.7 ###
2007-Feb-21 Wed ### 13.4 ### ### 18,724 125,450 ### ### 0.0
2007-Feb-20 Tue 13.45 13.5 ### ### ### ### 0.0
2007-Feb-19 Mon 13.45 13.55 13.45 13.45 13,886 ### 66.6 66.6 ###
2007-Feb-16 Fri 13.49 13.5 13.44 13.45 16,579 ### ### ### ###
2007-Feb-15 Thu 13.52 13.55 13.5 13.5 ### ### 1.0
2007-Feb-14 Wed 13.42 13.52 13.42 13.52 63,258 852,085 72.4 72.4 1.0
2007-Feb-13 Tue 13.45 13.45 13.42 13.42 14,759 198,287 35.1 35.1 1.0
2007-Feb-12 Mon 13.45 13.45 13.4 13.43 11,783 158,186 37.7 37.7 ###
2007-Feb-09 Fri 13.45 13.45 ### ### 27.5 27.5 0.0
2007-Feb-08 Thu 13.49 13.5 13.4 13.4 30.6 30.6 1.0
2007-Feb-07 Wed 13.5 13.75 ### ### 20,982 144,251 ### ### 0.0
2007-Feb-06 Tue 13.25 ### 13.23 ### 22,888 ### ### ### 0.0
2007-Feb-05 Mon ### 13.26 ### 13.23 ### ### 0.9
2007-Feb-02 Fri 12.85 ### 12.83 ### 52,480 336,659 ### ### 0.0
2007-Feb-01 Thu 12.8 12.85 12.8 12.85 70.8 70.8 0.9
2007-Jan-31 Wed 12.7 12.79 12.7 12.78 ### ### 0.9
2007-Jan-30 Tue 12.41 12.46 12.41 12.45 ### ### ###
2007-Jan-29 Mon 12.7 12.75 12.46 12.46 10,658 134,344 23.8 23.8 0.9
2007-Jan-25 Thu 12.78 12.78 12.74 12.75 211,186 ### 37.3 37.3 ###
2007-Jan-24 Wed 12.55 12.77 12.55 12.77 23,140 292,952 81.1 81.1 0.9
2007-Jan-23 Tue 12.49 12.49 12.48 12.48 ### ### ###
2007-Jan-22 Mon 12.55 12.75 12.55 12.55 17,579 222,374 ### ### ###
2007-Jan-19 Fri ### 12.77 ### 12.77 ### ### 0.9
2007-Jan-18 Thu 12.79 12.79 12.79 12.79 68.4 68.4 ###
2007-Jan-17 Wed 0 0 0 0 0 0.0
2007-Jan-16 Tue 12.8 ### 12.8 ### 20,851 133,446 77.0 77.0 0.0
2007-Jan-15 Mon ### 12.85 ### 12.85 ### ### 0.9
2007-Jan-12 Fri 12.8 12.85 12.45 12.45 ### ### ###
2007-Jan-11 Thu 12.72 12.72 ### 12.7 4,570 ### ### ### 0.9
2007-Jan-10 Wed 12.82 12.82 12.75 12.75 ### ### ###
2007-Jan-09 Tue 12.85 12.85 12.72 12.85 65.6 65.6 0.9
2007-Jan-08 Mon 12.8 12.8 12.76 12.76 ### ### ###
2007-Jan-05 Fri 12.86 12.86 12.7 12.82 37,272 ### 35.9 35.9 0.9
2007-Jan-04 Thu ### 12.86 ### 12.86 32,240 ### 86.1 86.1 0.9
2007-Jan-03 Wed ### 12.88 ### ### 71.1 71.1 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 9,740 0 ### ### 0.0
2006-Dec-27 Wed 12.75 12.75 ### ### 3,525 22,471 ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 87.2 87.2 0.0
2006-Dec-21 Thu 12.28 12.5 12.28 12.5 12,154 150,588 86.1 86.1 0.9
2006-Dec-20 Wed 12.25 ### 12.25 12.26 ### ### 0.9
2006-Dec-19 Tue 12.25 12.4 ### 12.25 70.7 70.7 0.9
2006-Dec-18 Mon ### 12.25 ### 12.25 48,454 296,780 ### ### 0.9
2006-Dec-15 Fri ### 12.25 ### 12.25 507,357 ### ### ### 0.9
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 12.25 12.25 ### 12.25 ### ### 0.9
2006-Dec-12 Tue ### 12.25 ### 12.25 17,354 ### 86.3 86.3 0.9
2006-Dec-11 Mon 12.22 12.25 12.22 12.25 68.5 68.5 0.9
2006-Dec-08 Fri ### 12.22 ### 12.22 4,872 ### ### ### 0.9
2006-Dec-07 Thu ### 12.2 ### ### 1,485 9,058 ### ### 0.0
2006-Dec-06 Wed 12.2 12.25 ### 12.2 ### ### ###
2006-Dec-05 Tue ### 12.2 ### 12.2 ### ### ###
2006-Dec-04 Mon ### ### ### ### ### ### 0.0
2006-Dec-01 Fri 11.8 12.25 11.8 ### 20,628 248,051 84.3 84.3 0.0
2006-Nov-30 Thu ### 11.8 ### 11.8 72.7 72.7 0.8
2006-Nov-29 Wed ### 11.7 ### ### 62.9 62.9 0.0
2006-Nov-28 Tue ### ### ### ### 149 0 40.6 40.6 0.0
2006-Nov-27 Mon 11.7 11.7 ### 11.7 ### ### 0.8
2006-Nov-24 Fri 11.7 11.8 11.7 11.7 10,123 118,945 ### ### 0.8
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed 11.7 11.7 ### ### 25.1 25.1 0.0
2006-Nov-21 Tue 11.8 11.8 11.55 11.55 18,876 220,377 16.1 16.1 0.8
2006-Nov-20 Mon 11.85 11.85 ### 11.7 83,645 ### 35.2 35.2 0.8
2006-Nov-17 Fri 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-16 Thu 11.81 11.85 11.8 11.8 44.6 44.6 0.8
2006-Nov-15 Wed 11.8 ### 11.8 ### ### ### 0.0
2006-Nov-14 Tue 11.8 11.8 11.8 11.8 64.9 64.9 0.8
2006-Nov-13 Mon ### ### ### ### ### ### 0.0
2006-Nov-10 Fri 12.2 12.25 ### 12.25 23,476 ### 64.4 64.4 0.9
2006-Nov-09 Thu ### 12.2 ### 12.2 72.1 72.1 ###
2006-Nov-08 Wed ### ### ### ### 38.5 38.5 0.0
2006-Nov-07 Tue ### 12.2 ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri ### 12.2 ### ### 65.2 65.2 0.0
2006-Nov-02 Thu ### ### 11.85 ### 458,627 ### ### ### 0.0
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 15,149 0 29.1 29.1 0.0
2006-Oct-30 Mon 12.2 12.2 ### 12.2 17,220 105,042 ### ### ###
2006-Oct-27 Fri 12.2 12.4 12.2 12.25 16,474 ### 72.7 72.7 0.9
2006-Oct-26 Thu 12.2 12.2 ### ### 10,988 67,026 19.0 19.0 0.0
2006-Oct-25 Wed ### ### ### ### 65.6 65.6 0.0
2006-Oct-24 Tue ### 12.2 ### ### 85.5 85.5 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 9,926 0 68.0 68.0 0.0
2006-Oct-19 Thu ### ### 11.78 ### 5,041 ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 27.8 27.8 0.0
2006-Oct-17 Tue ### ### 11.81 11.81 ### ### ###
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri ### ### 11.73 11.73 17.8 17.8 0.8
2006-Oct-12 Thu 11.85 ### 11.7 ### ### ### 0.0
2006-Oct-11 Wed ### ### 11.85 ### 2,149 ### 29.9 29.9 0.0
2006-Oct-10 Tue 11.7 ### 11.7 ### 84.9 84.9 0.0
2006-Oct-09 Mon 11.55 ### 11.55 ### ### ### 0.0
2006-Oct-06 Fri 11.5 11.55 11.43 11.55 784,686 9,016,042 ### ### 0.8
2006-Oct-05 Thu 11.48 11.5 11.26 11.5 86,958 989,582 ### ### ###
2006-Oct-04 Wed 11.48 11.48 ### ### ### ### 0.0
2006-Oct-03 Tue 11.5 11.5 ### 11.48 32.7 32.7 0.8
2006-Oct-02 Mon 11.25 ### 11.25 ### 2,650 ### ### ### 0.0
2006-Sep-29 Fri 11.5 11.71 11.5 11.7 ### ### 0.8
2006-Sep-28 Thu 11.2 11.5 11.2 11.48 84.8 84.8 0.8
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 11.29 ### ### ### ### ### 0.0
2006-Sep-25 Mon ### ### 11.2 ### 71,245 398,972 ### ### 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 11.5 11.5 ### 11.4 5,024 28,888 ### ### 0.8
2006-Sep-19 Tue ### ### 11.2 ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### 19,653 0 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 11.49 11.49 ### ### ### ### 0.0
2006-Sep-13 Wed ### 11.5 ### 11.5 853 ### 78.3 78.3 ###
2006-Sep-12 Tue 11.45 11.5 11.25 11.49 21,340 242,742 ### ### ###
2006-Sep-11 Mon ### 11.44 ### 11.44 ### ### 0.8
2006-Sep-08 Fri 11.28 ### 11.28 ### 67.4 67.4 0.0
2006-Sep-07 Thu 11.25 11.28 11.25 11.28 61,774 695,884 ### ### 0.8
2006-Sep-06 Wed 11.2 11.28 11.2 11.25 ### ### ###
2006-Sep-05 Tue 11.2 11.24 11.2 11.2 ### ### 0.8
2006-Sep-04 Mon 11.2 11.2 11.2 11.2 19,358 ### 67.6 67.6 0.8
2006-Sep-01 Fri ### 11.2 ### 11.2 ### ### 0.8
2006-Aug-31 Thu 11.2 11.2 ### ### 2,141 11,989 25.6 25.6 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue 11.25 ### 11.2 ### 843 4,720 70.1 70.1 0.0
2006-Aug-28 Mon ### ### ### ### 5.5 5.5 0.0
2006-Aug-25 Fri ### ### ### ### ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 9.5 9.5 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### 183 0 ### ### 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### ### ### ### 7,525 0 ### ### 0.0
2006-Aug-16 Wed ### 11.8 ### 11.8 ### ### 0.8
2006-Aug-15 Tue ### ### ### ### 3,620 0 ### ### 0.0
2006-Aug-14 Mon ### ### ### ### 28.5 28.5 0.0
2006-Aug-11 Fri 12.2 ### 12.2 12.22 71,156 434,051 70.2 70.2 0.9
2006-Aug-10 Thu ### 12.2 ### 12.2 ### ### ###
2006-Aug-09 Wed 11.85 11.86 ### ### 75,773 ### 16.6 16.6 0.0
2006-Aug-08 Tue ### ### ### ### 25.0 25.0 0.0
2006-Aug-07 Mon ### ### ### ### ### ### 0.0
2006-Aug-04 Fri ### ### ### ### 82.1 82.1 0.0
2006-Aug-03 Thu ### ### ### ### 31.8 31.8 0.0
2006-Aug-02 Wed ### ### ### ### 75.3 75.3 0.0
2006-Aug-01 Tue ### ### ### ### 73.4 73.4 0.0
2006-Jul-31 Mon ### ### ### ### 73.9 73.9 0.0
2006-Jul-28 Fri ### ### ### ### 30.3 30.3 0.0
2006-Jul-27 Thu ### ### ### ### 29,051 0 ### ### 0.0
2006-Jul-26 Wed ### ### 11.8 11.8 9,987 58,923 ### ### 0.8
2006-Jul-25 Tue ### ### ### ### 27,387 0 70.2 70.2 0.0
2006-Jul-24 Mon ### ### ### ### 18,647 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 9,475 0 72.6 72.6 0.0
2006-Jul-20 Thu ### ### ### ### 6,051 0 23.2 23.2 0.0
2006-Jul-19 Wed ### ### ### ### 77.7 77.7 0.0
2006-Jul-18 Tue ### ### ### ### 73.2 73.2 0.0
2006-Jul-17 Mon ### ### ### ### ### ### 0.0
2006-Jul-14 Fri ### ### ### ### 20,850 0 78.2 78.2 0.0
2006-Jul-13 Thu ### ### ### ### 4,128 0 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 9,254 0 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri 11.72 11.81 11.71 11.8 ### ### 0.8
2006-Jul-06 Thu ### ### 11.7 11.7 ### ### 0.8
2006-Jul-05 Wed ### ### ### ### 13,750 0 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### ### ### 0.0
2006-Jul-03 Mon 12.59 12.59 ### ### 3,159 19,885 ### ### 0.0
2006-Jun-30 Fri 12.85 12.85 ### 12.75 679 ### 30.8 30.8 ###
2006-Jun-28 Wed 0 0 0 0 0 0.0
2006-Jun-27 Tue 11.7 ### 11.7 ### 83.1 83.1 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 11.79 11.8 ### ### ### ### 0.0
2006-Jun-22 Thu ### 11.84 ### 11.84 81.4 81.4 0.8
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue ### ### ### ### 38.9 38.9 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri ### ### ### ### 944 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 22.5 22.5 0.0
2006-Jun-14 Wed 12.26 12.26 12.2 12.25 36.2 36.2 0.9
2006-Jun-13 Tue 12.25 12.25 12.25 12.25 14,580 ### ### ### 0.9
2006-Jun-09 Fri ### ### 12.2 12.25 33,483 204,246 ### ### 0.9
2006-Jun-08 Thu 12.25 12.26 12.25 12.25 84.9 84.9 0.9
2006-Jun-07 Wed 12.4 12.4 12.25 12.25 944 ### 24.0 24.0 0.9
2006-Jun-06 Tue 12.4 12.4 ### 12.4 1,556 9,647 76.0 76.0 0.9
2006-Jun-05 Mon 12.45 12.45 ### ### 3,648 ### 29.3 29.3 0.0
2006-Jun-02 Fri ### ### ### ### ### ### 0.0
2006-Jun-01 Thu ### ### ### ### 4,446 0 ### ### 0.0
2006-May-31 Wed 12.4 12.43 12.4 12.42 523 ### ### ### 0.9
2006-May-30 Tue 12.5 12.54 12.5 12.54 ### ### 0.9
2006-May-29 Mon 0 0 0 0 0 0.0
2006-May-26 Fri 12.4 12.4 ### 12.4 3,522 ### ### ### 0.9
2006-May-25 Thu ### 12.4 ### ### 26,984 ### 38.5 38.5 0.0
2006-May-24 Wed ### ### 12.25 ### ### ### 0.0
2006-May-23 Tue 12.4 12.4 ### ### 6,080 ### ### ### 0.0
2006-May-22 Mon ### 12.4 ### ### 26,527 ### ### ### 0.0
2006-May-19 Fri 12.42 12.42 ### ### ### ### 0.0
2006-May-18 Thu 12.43 12.45 12.41 12.45 8,254 ### ### ### ###
2006-May-17 Wed ### 12.72 12.4 ### 33,757 423,987 ### ### 0.0
2006-May-16 Tue 12.45 12.7 12.45 12.58 16,050 201,828 82.3 82.3 0.9
2006-May-15 Mon 12.51 12.52 12.51 12.52 79.7 79.7 0.9
2006-May-12 Fri 12.5 12.57 12.5 12.51 71.3 71.3 ###
2006-May-11 Thu ### ### ### 12.5 19,622 0 ### ### 0.9
2006-May-10 Wed ### ### 12.81 ### ### ### 0.0
2006-May-09 Tue ### ### 12.52 ### ### ### 0.0
2006-May-08 Mon ### ### 12.22 12.5 27,655 168,972 ### ### 0.9
2006-May-05 Fri 12.28 ### 12.25 ### 307,321 1,882,341 59.9 59.9 0.0
2006-May-04 Thu ### ### 12.26 12.28 38.4 38.4 0.9
2006-May-03 Wed ### ### 12.24 12.24 ### ### 0.9
2006-May-02 Tue 12.27 ### 12.27 ### 5,948 ### ### ### 0.0
2006-May-01 Mon 12.25 ### 12.25 12.25 67.3 67.3 0.9
2006-Apr-28 Fri 12.25 12.26 12.25 12.25 69.0 69.0 0.9
2006-Apr-27 Thu ### ### 12.25 12.25 ### ### 0.9
2006-Apr-26 Wed ### ### ### ### 96,524 0 31.5 31.5 0.0
2006-Apr-24 Mon 12.27 ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri 12.27 ### 12.25 12.27 204,524 ### ### ### ###
2006-Apr-20 Thu 12.25 ### 12.22 12.27 66,674 407,378 66.2 66.2 ###
2006-Apr-19 Wed ### 12.23 ### 12.2 ### ### ###
2006-Apr-18 Tue 12.43 12.43 ### ### 13.3 13.3 0.0
2006-Apr-13 Thu 12.5 12.5 12.43 12.43 31.8 31.8 0.9
2006-Apr-11 Tue ### ### 12.45 12.5 ### ### 0.9
2006-Apr-10 Mon 13.26 13.26 13.25 13.26 72.0 72.0 0.9
2006-Apr-07 Fri ### ### ### 13.2 2,345 0 ### ### 0.9
2006-Apr-06 Thu ### 13.48 ### ### 25,559 ### 63.4 63.4 0.0
2006-Apr-05 Wed 13.48 13.49 ### ### 24.1 24.1 0.0
2006-Apr-04 Tue 13.5 13.5 13.5 13.5 ### ### 1.0
2006-Apr-03 Mon 12.8 ### 12.8 ### 80.3 80.3 0.0
2006-Mar-31 Fri ### ### 12.75 ### ### ### 0.0
2006-Mar-30 Thu ### ### ### ### 12,950 0 32.1 32.1 0.0
2006-Mar-29 Wed ### ### ### ### 10,028 0 30.6 30.6 0.0
2006-Mar-28 Tue ### ### ### ### 20,880 0 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 16,870 0 29.5 29.5 0.0
2006-Mar-24 Fri ### ### ### ### 67.6 67.6 0.0
2006-Mar-23 Thu ### ### ### ### 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 26,485 0 78.6 78.6 0.0
2006-Mar-21 Tue ### ### ### ### 64,625 0 29.2 29.2 0.0
2006-Mar-20 Mon ### ### ### ### 25.7 25.7 0.0
2006-Mar-17 Fri ### ### ### ### 34.9 34.9 0.0
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed ### ### 13.4 13.41 22.0 22.0 1.0
2006-Mar-14 Tue ### ### ### ### 82,645 0 ### ### 0.0
2006-Mar-13 Mon 14.4 ### 14.4 14.5 71.1 71.1 1.0
2006-Mar-10 Fri 14.25 14.25 14.25 14.25 2,349 33,473 ### ### 1.0
2006-Mar-09 Thu ### ### ### ### 46,929 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 68.3 68.3 0.0
2006-Mar-07 Tue 13.55 ### 13.55 ### ### ### 0.0
2006-Mar-06 Mon 13.55 13.55 13.55 13.55 66.9 66.9 1.0
2006-Mar-03 Fri 13.5 13.55 13.5 13.55 ### ### 1.0
2006-Mar-02 Thu 13.5 13.55 ### 13.5 2,543 17,228 ### ### 1.0
2006-Mar-01 Wed 13.4 13.5 ### 13.5 ### ### 1.0
2006-Feb-28 Tue ### ### ### ### 83.2 83.2 0.0
2006-Feb-27 Mon ### ### ### ### ### ### 0.0
2006-Feb-24 Fri 12.78 ### 12.78 ### 79.4 79.4 0.0
2006-Feb-23 Thu 12.75 12.78 12.75 12.76 ### ### ###
2006-Feb-22 Wed 12.75 12.8 12.75 12.75 5,372 68,627 66.5 66.5 ###
2006-Feb-21 Tue 12.75 12.75 12.75 12.75 63.7 63.7 ###
2006-Feb-20 Mon 12.75 12.75 12.75 12.75 36,753 ### ### ### ###
2006-Feb-17 Fri 12.75 12.75 12.75 12.75 136,829 ### 70.1 70.1 ###
2006-Feb-16 Thu 12.75 12.8 12.75 12.75 1,047 13,375 ### ### ###
2006-Feb-15 Wed 12.75 12.76 12.75 12.75 74.1 74.1 ###
2006-Feb-14 Tue 12.72 12.72 12.7 12.72 ### ### 0.9
2006-Feb-13 Mon ### ### 12.72 12.72 8,881 56,483 21.0 21.0 0.9
2006-Feb-10 Fri 12.75 ### 12.75 ### 83.1 83.1 0.0
2006-Feb-09 Thu ### ### 12.75 12.75 5,774 ### 15.9 15.9 ###
2006-Feb-08 Wed 13.2 13.2 ### ### 35.5 35.5 0.0
2006-Feb-07 Tue ### ### ### ### ### ### 0.0
2006-Feb-06 Mon 13.45 13.5 13.45 13.5 22,787 307,054 65.1 65.1 1.0
2006-Feb-03 Fri ### 13.47 12.79 13.45 17,520 ### ### ### ###
2006-Feb-02 Thu 13.4 13.48 ### 13.4 ### ### 1.0
2006-Feb-01 Wed 13.4 13.45 ### 13.45 ### ### ###
2006-Jan-31 Tue 13.4 13.4 ### 13.4 ### ### 1.0
2006-Jan-30 Mon ### 13.4 ### 13.4 77.2 77.2 1.0
2006-Jan-27 Fri 12.73 13.4 12.72 13.4 ### ### 1.0
2006-Jan-25 Wed ### ### ### ### 28,174 0 ### ### 0.0
2006-Jan-24 Tue 12.72 ### 12.72 ### 9,880 ### ### ### 0.0
2006-Jan-23 Mon 12.72 12.72 12.72 12.72 3,574 ### ### ### 0.9
2006-Jan-20 Fri 12.72 12.72 12.72 12.72 ### ### 0.9
2006-Jan-19 Thu 12.8 12.8 12.7 12.8 ### ### 0.9
2006-Jan-18 Wed ### 12.8 ### 12.8 ### ### 0.9
2006-Jan-17 Tue ### 12.7 ### 12.7 72.2 72.2 0.9
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 4,123 0 ### ### 0.0
2006-Jan-12 Thu 12.7 12.7 ### ### ### ### 0.0
2006-Jan-11 Wed 12.7 12.7 ### 12.7 7,149 ### ### ### 0.9
2006-Jan-10 Tue 12.8 12.8 12.4 12.7 18,855 237,573 ### ### 0.9
2006-Jan-09 Mon ### ### 12.8 ### ### ### 0.0
2006-Jan-06 Fri 12.8 ### 12.8 ### 9,983 ### ### ### 0.0
2006-Jan-05 Thu 12.82 12.85 12.8 12.8 ### ### 0.9
2006-Jan-04 Wed 12.72 12.82 12.72 12.82 29,057 371,057 71.9 71.9 0.9
2006-Jan-03 Tue 12.75 12.75 12.75 12.75 64.3 64.3 ###
2005-Dec-30 Fri 12.74 12.75 12.74 12.75 ### ### ###
2005-Dec-29 Thu 12.7 12.7 12.7 12.7 3,659 ### ### ### 0.9
2005-Dec-28 Wed 12.25 ### 12.25 ### ### ### 0.0
2005-Dec-27 Tue 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-23 Fri 12.73 12.73 12.73 12.73 176 2,240 68.0 68.0 ###
2005-Dec-22 Thu 12.74 12.74 12.73 12.73 177 2,254 ### ### ###
2005-Dec-21 Wed 12.75 12.75 12.7 12.74 5,552 70,649 30.5 30.5 ###
2005-Dec-20 Tue 12.75 12.75 12.75 12.75 ### ### ###
2005-Dec-19 Mon 12.7 12.75 12.47 12.75 75.3 75.3 ###
2005-Dec-16 Fri 12.57 12.75 12.57 12.75 65,025 ### 80.0 80.0 ###
2005-Dec-15 Thu 12.59 ### 12.25 ### 74.3 74.3 0.0
2005-Dec-14 Wed 12.59 ### 12.55 12.59 16,659 ### 67.8 67.8 ###
2005-Dec-13 Tue 12.56 ### 12.55 ### 1,625 ### 79.9 79.9 0.0
2005-Dec-12 Mon ### 12.75 ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### 12.79 4,920 0 23.5 23.5 ###
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 6,944 0 31.3 31.3 0.0
2005-Dec-06 Tue ### 13.2 ### ### 115,043 759,283 71.1 71.1 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 71.5 71.5 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed ### ### ### ### 13,524 0 ### ### 0.0
2005-Nov-29 Tue 12.51 ### 12.5 ### 28,084 175,525 ### ### 0.0
2005-Nov-28 Mon 12.45 12.5 12.45 12.5 ### ### 0.9
2005-Nov-25 Fri ### 12.4 12.22 12.4 69,376 ### 75.3 75.3 0.9
2005-Nov-24 Thu 12.2 ### 12.2 ### 74.7 74.7 0.0
2005-Nov-23 Wed ### ### 12.2 12.27 30.4 30.4 ###
2005-Nov-22 Tue 12.25 ### 12.2 12.2 36.6 36.6 ###
2005-Nov-21 Mon 12.25 12.29 12.2 12.2 30.6 30.6 ###
2005-Nov-18 Fri 12.2 12.2 12.2 12.2 ### ### ###
2005-Nov-17 Thu 12.4 12.4 12.2 12.2 ### ### ###
2005-Nov-16 Wed 12.21 12.4 12.2 12.4 81.9 81.9 0.9
2005-Nov-15 Tue 12.21 12.25 12.2 12.22 118,741 ### ### ### 0.9
2005-Nov-14 Mon 12.55 12.55 ### 12.2 ### ### ###
2005-Nov-11 Fri ### ### 12.8 12.8 29.3 29.3 0.9
2005-Nov-10 Thu ### ### ### ### 1,356 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 11,544 0 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### ### ### 0.0
2005-Nov-07 Mon ### ### ### ### 88.8 88.8 0.0
2005-Nov-04 Fri 12.5 ### 12.5 ### 27,379 ### ### ### 0.0
2005-Nov-03 Thu 12.4 12.43 ### 12.42 66.6 66.6 0.9
2005-Nov-02 Wed ### ### ### ### 5,841 0 ### ### 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### 13.4 ### 13.4 5,387 ### 84.7 84.7 1.0
2005-Oct-28 Fri ### ### ### ### 755 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### 12.8 ### 112,285 718,624 14.9 14.9 0.0
2005-Oct-25 Tue ### 13.4 ### 13.4 ### ### 1.0
2005-Oct-24 Mon ### ### ### ### 71.4 71.4 0.0
2005-Oct-21 Fri ### ### ### ### 4,685 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 43.3 43.3 0.0
2005-Oct-19 Wed 13.21 13.22 ### ### ### ### 0.0
2005-Oct-18 Tue ### 13.25 ### 13.24 54,548 361,380 ### ### 0.9
2005-Oct-17 Mon ### ### ### ### 70.1 70.1 0.0
2005-Oct-14 Fri 13.2 13.2 ### ### 8,152 ### ### ### 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 12.85 ### 12.77 12.81 31,522 ### 35.2 35.2 ###
2005-Oct-10 Mon 12.74 ### 12.74 ### 84.3 84.3 0.0
2005-Oct-07 Fri 12.45 ### 12.45 ### 35,885 223,384 69.9 69.9 0.0
2005-Oct-06 Thu 12.21 12.45 12.21 12.45 7,782 95,952 ### ### ###
2005-Oct-05 Wed 12.26 12.26 12.2 12.2 18,781 ### ### ### ###
2005-Oct-04 Tue 12.25 12.4 12.2 ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 12.4 12.5 12.25 ### 30.9 30.9 0.0
2005-Sep-29 Thu 12.45 12.45 ### ### ### ### 0.0
2005-Sep-28 Wed 12.25 12.25 ### ### 3,750 ### 17.9 17.9 0.0
2005-Sep-27 Tue ### 12.5 ### 12.5 16,776 104,850 94.1 94.1 0.9
2005-Sep-26 Mon ### ### 11.85 11.85 34,288 203,156 20.8 20.8 ###
2005-Sep-23 Fri ### ### ### ### 11,583 0 66.1 66.1 0.0
2005-Sep-22 Thu 11.75 ### 11.75 ### 24,629 ### ### ### 0.0
2005-Sep-21 Wed ### ### 11.85 11.85 20.0 20.0 ###
2005-Sep-20 Tue ### ### ### ### 65.6 65.6 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 18,449 0 24.9 24.9 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### 11.72 20,621 0 ### ### 0.8
2005-Sep-12 Mon 11.4 11.4 11.4 11.4 69.1 69.1 0.8
2005-Sep-09 Fri ### 11.4 ### 11.4 73.0 73.0 0.8
2005-Sep-08 Thu ### ### ### ### 19,483 0 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 33,755 0 ### ### 0.0
2005-Sep-06 Tue 11.84 ### 11.84 ### ### ### 0.0
2005-Sep-05 Mon 11.75 11.81 11.75 11.8 18,774 221,157 ### ### 0.8
2005-Sep-02 Fri 11.75 11.75 11.55 11.75 3,682 ### 68.9 68.9 ###
2005-Sep-01 Thu 11.55 11.56 11.55 11.55 3,225 ### 64.1 64.1 0.8
2005-Aug-31 Wed ### 11.55 ### 11.55 118,624 685,053 ### ### 0.8
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon ### ### ### ### 30,020 0 46.0 46.0 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 11.25 ### 11.25 11.29 74.3 74.3 ###
2005-Aug-24 Wed 11.25 11.26 11.25 11.26 9,377 ### 73.4 73.4 0.8
2005-Aug-23 Tue 11.22 11.22 11.22 11.22 4,770 ### 72.4 72.4 ###
2005-Aug-22 Mon 11.22 11.23 ### 11.2 13,524 ### ### ### 0.8
2005-Aug-19 Fri ### 11.22 ### 11.22 ### ### ###
2005-Aug-18 Thu ### ### 11.23 11.23 1,570 ### 25.6 25.6 0.8
2005-Aug-17 Wed ### 11.2 ### 11.2 ### ### 0.8
2005-Aug-16 Tue 11.2 11.22 11.2 11.21 ### ### ###
2005-Aug-15 Mon 11.2 11.21 ### ### ### ### 0.0
2005-Aug-12 Fri 11.2 11.2 ### 11.2 2,150 12,040 68.6 68.6 0.8
2005-Aug-11 Thu 11.25 11.25 ### ### ### ### 0.0
2005-Aug-10 Wed ### 11.21 ### 11.21 77.6 77.6 ###
2005-Aug-09 Tue ### ### ### ### 2,520 0 77.8 77.8 0.0
2005-Aug-08 Mon ### ### ### ### 68.2 68.2 0.0
2005-Aug-05 Fri ### 10.86 ### 10.86 81.5 81.5 0.8
2005-Aug-04 Thu 10.5 10.7 10.5 ### ### ### 0.0
2005-Aug-03 Wed 10.41 10.46 10.41 10.41 46,655 486,844 71.9 71.9 ###
2005-Aug-02 Tue 10.5 10.5 10.41 10.41 25.0 25.0 ###
2005-Aug-01 Mon 10.5 10.55 10.5 10.55 75.5 75.5 ###
2005-Jul-29 Fri 10.55 10.55 10.51 10.51 ### ### ###
2005-Jul-28 Thu 10.55 10.55 10.48 10.55 2,470 25,972 ### ### ###
2005-Jul-27 Wed 10.55 10.55 10.55 10.55 0 ###
2005-Jul-26 Tue 10.55 ### 10.55 10.55 21,456 113,180 68.1 68.1 ###
2005-Jul-25 Mon 10.49 10.52 10.4 10.52 36,925 ### 68.2 68.2 ###
2005-Jul-22 Fri ### ### ### ### 10,289 0 ### ### 0.0
2005-Jul-21 Thu 10.25 10.4 10.25 ### 25,743 ### 75.8 75.8 0.0
2005-Jul-20 Wed 10.2 10.4 10.2 10.4 84.3 84.3 0.7
2005-Jul-19 Tue 10.25 ### 10.22 10.22 7,553 ### 30.2 30.2 0.7
2005-Jul-18 Mon 10.2 ### ### 10.21 12,828 0 68.8 68.8 ###
2005-Jul-15 Fri 10.25 ### ### ### 10,651 0 ### ### 0.0
2005-Jul-14 Thu 10.43 10.43 ### 10.25 15.4 15.4 0.7
2005-Jul-13 Wed 10.44 10.54 10.44 10.54 31,658 ### 79.0 79.0 0.8
2005-Jul-12 Tue 10.5 10.52 10.5 10.5 15,349 ### 71.8 71.8 0.8
2005-Jul-11 Mon ### ### 10.43 10.43 16.4 16.4 0.7
2005-Jul-08 Fri 10.55 ### 10.55 ### ### ### 0.0
2005-Jul-07 Thu 10.42 10.56 10.42 10.56 7,153 ### 83.0 83.0 0.8
2005-Jul-06 Wed 10.49 10.49 10.41 10.41 ### ### ###
2005-Jul-05 Tue ### 10.49 ### 10.4 70,822 ### ### ### 0.7
2005-Jul-04 Mon ### ### ### 10.2 84.7 84.7 0.7
2005-Jul-01 Fri ### ### ### ### 248,226 0 22.9 22.9 0.0
2005-Jun-30 Thu ### ### ### ### 52,275 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 55,750 0 73.1 73.1 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 41.4 41.4 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 8,949 0 ### ### 0.0
2005-Jun-22 Wed ### 10.2 ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 2,041 0 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 24.7 24.7 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 78.2 78.2 0.0
2005-Jun-14 Tue ### 10.2 ### ### 17,182 87,628 82.1 82.1 0.0
2005-Jun-10 Fri ### ### ### ### 3,952 0 ### ### 0.0
2005-Jun-09 Thu 10.25 10.25 ### ### 2,545 13,043 21.9 21.9 0.0
2005-Jun-08 Wed ### ### 10.29 ### 30.4 30.4 0.0
2005-Jun-07 Tue ### ### 10.24 ### 16,255 83,225 71.5 71.5 0.0
2005-Jun-06 Mon ### ### 10.25 ### ### ### 0.0
2005-Jun-03 Fri 10.2 ### ### ### 69,977 0 78.1 78.1 0.0
2005-Jun-02 Thu ### ### ### ### 80.6 80.6 0.0
2005-Jun-01 Wed ### ### ### ### 23.3 23.3 0.0
2005-May-31 Tue ### ### ### ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 20.9 20.9 0.0
2005-May-27 Fri 9.89 ### 9.87 ### 21,452 ### ### ### 0.0
2005-May-26 Thu ### ### 9.8 9.85 ### ### ###
2005-May-25 Wed 9.83 ### 9.8 ### 7,021 ### 78.2 78.2 0.0
2005-May-24 Tue ### 9.83 ### 9.83 11,182 54,959 80.0 80.0 0.7
2005-May-23 Mon 9.81 9.82 ### ### 16.9 16.9 0.0
2005-May-20 Fri 9.42 9.5 9.42 9.5 3,249 ### 75.6 75.6 0.7
2005-May-19 Thu 9.4 9.4 ### 9.4 8,445 ### 65.7 65.7 ###
2005-May-18 Wed 9 ### 9 ### 81.6 81.6 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### ### ### 0.0
2005-May-13 Fri 9.2 9.2 ### ### 8,022 ### 25.9 25.9 0.0
2005-May-12 Thu ### ### ### 9.25 25.6 25.6 ###
2005-May-11 Wed ### ### ### ### ### ### 0.0
2005-May-10 Tue 9.25 9.25 ### ### 14,945 69,120 ### ### 0.0
2005-May-09 Mon ### ### ### ### ### ### 0.0
2005-May-06 Fri 9.4 9.4 ### 9.4 8,949 ### 63.3 63.3 ###
2005-May-05 Thu 9.24 9.4 ### 9.4 20,582 ### 84.1 84.1 ###
2005-May-04 Wed 9.71 9.71 9.25 9.25 12.6 12.6 ###
2005-May-03 Tue ### ### 9.84 9.87 17,887 ### ### ### ###
2005-May-02 Mon ### ### 9.8 ### 76.1 76.1 0.0
2005-Apr-29 Fri ### ### 9.8 ### ### ### 0.0
2005-Apr-28 Thu ### ### ### ### ### ### 0.0
2005-Apr-27 Wed ### ### ### ### 31.0 31.0 0.0
2005-Apr-26 Tue ### ### ### ### 2,250 0 ### ### 0.0
2005-Apr-22 Fri 10.24 10.24 ### ### ### ### 0.0
2005-Apr-21 Thu ### 10.24 ### 10.24 80.6 80.6 ###
2005-Apr-20 Wed 10.23 10.24 ### ### ### ### 0.0
2005-Apr-19 Tue 10.24 10.24 ### 10.24 ### ### ###
2005-Apr-18 Mon ### ### ### ### 1,979 0 43.5 43.5 0.0
2005-Apr-15 Fri 10.25 10.25 ### ### 7,187 ### 38.2 38.2 0.0
2005-Apr-14 Thu 10.25 ### 10.25 ### 8,129 ### 87.8 87.8 0.0
2005-Apr-13 Wed ### 10.4 10.25 ### 222,157 2,293,771 82.0 82.0 0.0
2005-Apr-12 Tue 10.4 10.4 10.24 ### 41,881 ### ### ### 0.0
2005-Apr-11 Mon 10.4 10.43 ### ### ### ### 0.0
2005-Apr-08 Fri 10.74 10.74 10.5 10.5 47,326 ### 13.8 13.8 0.8
2005-Apr-07 Thu 10.8 10.8 ### ### 17.4 17.4 0.0
2005-Apr-06 Wed 10.87 ### 10.8 10.8 ### ### ###
2005-Apr-05 Tue ### ### ### 10.75 ### ### 0.8
2005-Apr-04 Mon ### ### ### ### 12,371 0 39.1 39.1 0.0
2005-Apr-01 Fri ### ### ### ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 28,849 0 ### ### 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed ### 11.2 ### ### 15,441 ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 24,152 0 39.7 39.7 0.0
2005-Mar-21 Mon ### ### ### ### 2,742 0 72.7 72.7 0.0
2005-Mar-18 Fri 11.24 ### 11.24 ### 71.8 71.8 0.0
2005-Mar-17 Thu 11.24 11.24 11.21 11.24 ### ### 0.8
2005-Mar-16 Wed ### ### 11.2 11.24 ### ### 0.8
2005-Mar-15 Tue 11.4 11.4 ### ### 24,489 139,587 28.4 28.4 0.0
2005-Mar-14 Mon 11.41 11.42 11.4 11.4 4,650 53,056 ### ### 0.8
2005-Mar-11 Fri 11.51 11.51 11.41 11.41 10,047 ### 24.9 24.9 ###
2005-Mar-10 Thu 11.51 ### 11.51 11.51 23,970 137,947 ### ### 0.8
2005-Mar-09 Wed 11.48 ### 11.48 11.51 71.6 71.6 0.8
2005-Mar-08 Tue 11.51 ### 11.5 11.5 8,050 46,287 32.6 32.6 ###
2005-Mar-07 Mon ### ### ### ### 1,271 0 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 70.8 70.8 0.0


<< Previous 1 2 3 4 5 6 Next >>

Server processing from 2024-05-23 19:04:20 thru 2024-05-23 19:04:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000