Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sat 26-Apr-25 05:28:42 AM 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

(BSG) BOLNISI GOLD NL Daily Prices...

     Prev Section TOC    Company Info for BSG    Limits Next Section


Company Details for (BSG) BOLNISI GOLD NL

Listing Code BSG
Listing Name BOLNISI GOLD NL
GICS Sector Materials
ISIN Name BOLNISI GOLD NL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000BSG0


Maximum Price date available .. Friday 24th April 2026
Latest price with VOLUME for BSG .. Tuesday 11th December 2007

BSG 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 0.045 ### 0.0
MAX 3.43 27,221,178 ###


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (BSG) BOLNISI GOLD NL
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2008-Jan-18 Fri 0 0 0 0 0 0.0
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed 0 0 0 0 0 0.0
2008-Jan-15 Tue 0 0 0 0 0 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu 0 0 0 0 0 0.0
2008-Jan-09 Wed 0 0 0 0 0 0.0
2008-Jan-08 Tue 0 0 0 0 0 0.0
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 0 0 0 0 0 0.0
2008-Jan-02 Wed 0 0 0 0 0 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue 3.26 ### 3.25 3.27 ### ### ###
2007-Dec-10 Mon 3.21 3.27 3.21 3.26 2,192,743 7,104,487 ### ### 0.2
2007-Dec-07 Fri ### 3.21 ### ### ### ### 0.0
2007-Dec-06 Thu 3.24 3.24 ### ### 13.0 13.0 0.0
2007-Dec-05 Wed 3.25 3.25 ### ### 21.3 21.3 0.0
2007-Dec-04 Tue ### 3.27 ### 3.25 83.0 83.0 0.2
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri 3.24 3.24 ### 3.23 3,277,822 5,310,071 29.8 29.8 ###
2007-Nov-29 Thu 3.2 3.24 ### 3.22 75.6 75.6 0.2
2007-Nov-28 Wed 3.2 3.22 ### ### 2,428,483 3,909,857 29.7 29.7 0.0
2007-Nov-27 Tue ### 3.21 ### ### 1,719,480 ### 70.3 70.3 0.0
2007-Nov-26 Mon ### ### ### ### 782,388 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 72.9 72.9 0.0
2007-Nov-22 Thu ### ### ### ### 81.6 81.6 0.0
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue ### ### ### ### 623,253 0 80.3 80.3 0.0
2007-Nov-19 Mon ### ### ### ### 592,224 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 34.4 34.4 0.0
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### ### ### 912,252 0 66.2 66.2 0.0
2007-Nov-13 Tue 3 ### ### ### 1,137,441 0 ### ### 0.0
2007-Nov-12 Mon ### ### ### ### ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 1,111,389 0 32.4 32.4 0.0
2007-Nov-08 Thu ### ### ### ### 1,164,251 0 74.1 74.1 0.0
2007-Nov-07 Wed ### ### ### ### 4,532,186 0 ### ### 0.0
2007-Nov-06 Tue 2.75 2.81 2.75 2.77 71.7 71.7 0.2
2007-Nov-05 Mon 2.78 2.8 2.72 2.75 ### ### ###
2007-Nov-02 Fri 2.76 2.78 2.73 2.75 343,244 ### ### ### ###
2007-Nov-01 Thu 2.81 2.84 2.78 2.83 63.7 63.7 0.2
2007-Oct-31 Wed 2.76 2.82 2.75 2.8 ### ### 0.2
2007-Oct-30 Tue 2.8 2.82 2.76 2.8 1,272,055 ### ### ### 0.2
2007-Oct-29 Mon 2.8 2.82 2.74 2.76 1,084,328 ### ### ### 0.2
2007-Oct-26 Fri 2.76 2.76 2.72 2.75 ### ### ###
2007-Oct-25 Thu ### 2.75 ### 2.72 918,049 ### ### ### 0.2
2007-Oct-24 Wed 2.74 2.74 ### ### 417,859 ### 24.8 24.8 0.0
2007-Oct-23 Tue 2.71 2.71 ### ### ### ### 0.0
2007-Oct-22 Mon 2.78 2.78 ### 2.7 ### ### 0.2
2007-Oct-19 Fri 2.81 2.83 2.75 2.8 490,782 1,369,281 ### ### 0.2
2007-Oct-18 Thu 2.82 2.82 2.76 2.82 ### ### ###
2007-Oct-17 Wed 2.79 2.82 2.75 2.76 331,440 ### 30.1 30.1 0.2
2007-Oct-16 Tue 2.83 2.83 2.78 2.78 376,078 ### ### ### 0.2
2007-Oct-15 Mon 2.85 2.85 2.81 2.83 275,675 ### 36.4 36.4 0.2
2007-Oct-12 Fri 2.81 2.85 2.81 2.85 ### ### ###
2007-Oct-11 Thu 2.77 2.8 2.73 2.78 463,649 1,281,989 ### ### 0.2
2007-Oct-10 Wed 2.73 2.8 2.72 2.77 1,076,029 2,969,840 ### ### 0.2
2007-Oct-09 Tue 2.78 2.78 ### ### 10.1 10.1 0.0
2007-Oct-08 Mon 2.83 2.84 2.77 2.78 ### ### 0.2
2007-Oct-05 Fri 2.75 2.81 2.7 2.8 134,028 369,247 78.6 78.6 0.2
2007-Oct-04 Thu 2.78 2.78 2.73 2.75 242,471 ### 31.0 31.0 ###
2007-Oct-03 Wed 2.78 2.85 2.78 2.81 ### ### ###
2007-Oct-02 Tue 2.87 2.89 2.84 2.88 1,353,380 ### ### ### 0.2
2007-Oct-01 Mon 2.89 2.89 2.83 2.83 16.4 16.4 0.2
2007-Sep-28 Fri 2.84 2.89 2.82 2.88 253,972 ### 73.0 73.0 0.2
2007-Sep-27 Thu 2.83 2.85 2.77 2.8 359,255 ### 23.0 23.0 0.2
2007-Sep-26 Wed 2.83 ### 2.8 2.87 74.0 74.0 ###
2007-Sep-25 Tue 2.86 2.88 2.81 2.86 64.4 64.4 0.2
2007-Sep-24 Mon 2.86 ### 2.84 ### ### ### 0.0
2007-Sep-21 Fri 2.77 2.82 2.7 2.79 1,746,476 4,820,273 ### ### ###
2007-Sep-20 Thu 2.7 2.72 ### ### ### ### 0.0
2007-Sep-19 Wed ### 2.7 ### ### 82.6 82.6 0.0
2007-Sep-18 Tue 2.55 2.59 2.51 2.54 468,754 1,195,322 46.4 46.4 ###
2007-Sep-17 Mon ### ### 2.57 2.58 533,321 ### 23.2 23.2 0.2
2007-Sep-14 Fri 2.72 2.72 ### ### 1,081,856 1,471,324 ### ### 0.0
2007-Sep-13 Thu 2.74 2.74 ### 2.74 635,358 870,440 72.5 72.5 0.2
2007-Sep-12 Wed 2.74 2.76 2.74 2.74 470,624 ### 75.5 75.5 0.2
2007-Sep-11 Tue ### 2.71 ### ### 708,375 959,848 70.1 70.1 0.0
2007-Sep-10 Mon 2.7 2.73 ### ### ### ### 0.0
2007-Sep-07 Fri 2.75 2.75 2.71 2.74 ### ### 0.2
2007-Sep-06 Thu ### ### ### ### ### ### 0.0
2007-Sep-05 Wed 2.7 2.74 ### ### 412,223 564,745 38.2 38.2 0.0
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### ### ### ### 66.6 66.6 0.0
2007-Aug-31 Fri 2.51 ### 2.51 ### 645,686 ### ### ### 0.0
2007-Aug-30 Thu 2.56 2.57 2.5 2.56 911,272 2,310,074 ### ### 0.2
2007-Aug-29 Wed 2.49 2.53 2.45 2.53 72.7 72.7 ###
2007-Aug-28 Tue 2.57 2.57 2.53 2.54 486,254 1,239,947 27.0 27.0 ###
2007-Aug-27 Mon 2.58 2.58 2.54 2.57 910,686 2,331,356 31.9 31.9 ###
2007-Aug-24 Fri 2.5 2.55 2.48 2.48 ### ### 0.2
2007-Aug-23 Thu 2.58 ### 2.56 2.59 ### ### 0.2
2007-Aug-22 Wed 2.5 2.54 2.43 2.53 5,020,028 ### ### ### ###
2007-Aug-21 Tue ### ### 2.54 ### 1,393,542 ### 64.9 64.9 0.0
2007-Aug-20 Mon ### ### 2.53 ### 25.5 25.5 0.0
2007-Aug-17 Fri ### ### 2.41 ### 1,367,387 ### ### ### 0.0
2007-Aug-16 Thu 2.76 2.77 ### 2.75 59.1 59.1 ###
2007-Aug-15 Wed 2.78 2.82 ### 2.82 2,341,952 3,302,152 92.3 92.3 ###
2007-Aug-14 Tue 2.87 ### 2.84 ### 439,741 ### ### ### 0.0
2007-Aug-13 Mon ### ### 2.88 ### 673,821 ### ### ### 0.0
2007-Aug-10 Fri 2.73 2.81 2.72 2.79 ### ### ###
2007-Aug-09 Thu 2.77 2.83 2.74 2.77 1,704,889 ### 61.9 61.9 0.2
2007-Aug-08 Wed 2.75 2.75 2.7 2.7 671,544 1,829,957 ### ### 0.2
2007-Aug-07 Tue 2.71 2.76 ### 2.75 447,723 617,857 77.9 77.9 ###
2007-Aug-06 Mon 2.72 2.72 ### ### 46.4 46.4 0.0
2007-Aug-03 Fri ### 2.75 ### 2.74 1,243,781 ### 83.0 83.0 0.2
2007-Aug-02 Thu 2.77 2.79 ### 2.75 595,675 ### 48.0 48.0 ###
2007-Aug-01 Wed 2.81 2.84 2.7 2.74 943,277 2,612,877 ### ### 0.2
2007-Jul-31 Tue 2.85 2.89 2.82 2.82 25.8 25.8 ###
2007-Jul-30 Mon 2.84 2.84 2.8 2.81 802,424 ### 23.3 23.3 ###
2007-Jul-27 Fri 2.8 ### 2.77 2.84 1,496,251 ### 76.9 76.9 0.2
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 79.1 79.1 0.0
2007-Jul-24 Tue ### ### ### ### 894,281 0 ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 417,672 0 ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 66.6 66.6 0.0
2007-Jul-19 Thu 3 ### ### ### ### ### 0.0
2007-Jul-18 Wed 3 3 ### 3 752,946 ### ### ### 0.2
2007-Jul-17 Tue ### ### ### ### 359,170 0 74.1 74.1 0.0
2007-Jul-16 Mon ### ### ### 3 69.3 69.3 0.2
2007-Jul-13 Fri ### ### ### ### 581,074 0 ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### 2.87 ### 624,946 ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 989,525 0 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### 1,344,575 0 ### ### 0.0
2007-Jul-06 Fri ### ### 2.89 ### 23.8 23.8 0.0
2007-Jul-05 Thu 2.83 2.83 2.8 2.82 241,358 679,422 ### ### ###
2007-Jul-04 Wed 2.75 2.83 2.75 2.82 88.3 88.3 ###
2007-Jul-03 Tue ### 2.73 ### 2.72 ### ### 0.2
2007-Jul-02 Mon ### 2.7 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 620,050 0 ### ### 0.0
2007-Jun-28 Thu ### 2.73 ### ### ### ### 0.0
2007-Jun-27 Wed 2.74 2.74 2.55 ### 23.8 23.8 0.0
2007-Jun-26 Tue 2.82 2.83 2.74 2.76 720,273 ### ### ### 0.2
2007-Jun-25 Mon 2.81 2.83 2.79 2.8 41.4 41.4 0.2
2007-Jun-22 Fri 2.82 2.85 2.79 2.82 63.7 63.7 ###
2007-Jun-21 Thu 2.83 2.84 2.78 2.78 2,703,343 ### ### ### 0.2
2007-Jun-20 Wed 2.87 ### 2.87 ### ### ### 0.0
2007-Jun-19 Tue 2.84 2.87 2.82 2.87 ### ### ###
2007-Jun-18 Mon ### ### 2.75 2.87 ### ### ###
2007-Jun-15 Fri ### ### 2.87 ### ### ### 0.0
2007-Jun-14 Thu ### ### 2.85 ### 68.8 68.8 0.0
2007-Jun-13 Wed ### ### 2.88 2.88 ### ### 0.2
2007-Jun-12 Tue 2.89 ### 2.89 ### 574,688 830,424 ### ### 0.0
2007-Jun-08 Fri 2.87 ### 2.85 ### ### ### 0.0
2007-Jun-07 Thu ### ### 2.87 ### 674,252 967,551 ### ### 0.0
2007-Jun-06 Wed ### 3 ### ### 1,089,152 1,633,728 ### ### 0.0
2007-Jun-05 Tue 3 3 ### ### ### ### 0.0
2007-Jun-04 Mon ### ### ### 3 78.4 78.4 0.2
2007-Jun-01 Fri 2.85 ### 2.85 ### 958,351 1,365,650 ### ### 0.0
2007-May-31 Thu 2.8 2.86 2.8 2.86 ### ### 0.2
2007-May-30 Wed 2.82 2.82 2.7 2.78 2,126,854 ### ### ### 0.2
2007-May-29 Tue 2.74 2.85 2.74 2.83 ### ### 0.2
2007-May-28 Mon 2.74 2.78 2.72 2.75 73.6 73.6 ###
2007-May-25 Fri 2.81 2.82 2.77 2.78 25.6 25.6 0.2
2007-May-24 Thu 2.88 2.88 2.84 2.87 803,446 2,297,855 41.5 41.5 ###
2007-May-23 Wed ### ### 2.88 2.88 1,165,672 ### ### ### 0.2
2007-May-22 Tue 2.86 ### 2.86 ### 1,265,285 1,809,357 ### ### 0.0
2007-May-21 Mon 2.88 ### 2.86 ### 571,744 ### 71.5 71.5 0.0
2007-May-18 Fri 2.83 2.85 2.82 2.84 72.9 72.9 0.2
2007-May-17 Thu 2.79 2.85 2.78 2.83 1,600,342 ### 78.1 78.1 0.2
2007-May-16 Wed 2.86 2.87 2.8 2.85 1,155,741 3,276,525 38.2 38.2 ###
2007-May-15 Tue ### ### 2.85 ### 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### 935,849 0 ### ### 0.0
2007-May-11 Fri ### ### ### ### 1,393,377 0 30.3 30.3 0.0
2007-May-10 Thu ### ### ### ### 74.7 74.7 0.0
2007-May-09 Wed ### ### ### ### 3,828,150 0 ### ### 0.0
2007-May-08 Tue 3.23 3.24 3.2 3.2 32.8 32.8 0.2
2007-May-07 Mon 3.25 3.28 ### 3.26 4,603,540 ### 68.3 68.3 0.2
2007-May-04 Fri ### 3.29 ### 3.29 92.7 92.7 ###
2007-May-03 Thu 0 0 0 0 0 0.0
2007-May-02 Wed ### ### ### ### 96.0 96.0 0.0
2007-May-01 Tue ### ### ### ### 733,985 0 33.2 33.2 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 570,783 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 71.3 71.3 0.0
2007-Apr-24 Tue ### ### ### ### 76.9 76.9 0.0
2007-Apr-23 Mon ### ### ### ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 1,539,245 0 33.6 33.6 0.0
2007-Apr-19 Thu 3.23 3.23 ### ### 29.3 29.3 0.0
2007-Apr-18 Wed ### 3.25 ### ### 1,205,884 ### 74.1 74.1 0.0
2007-Apr-17 Tue ### 3.2 ### ### 1,154,145 ### 25.5 25.5 0.0
2007-Apr-16 Mon ### ### ### ### ### ### 0.0
2007-Apr-13 Fri ### ### ### ### 454,443 0 22.4 22.4 0.0
2007-Apr-12 Thu ### 3.22 ### 3.2 69.1 69.1 0.2
2007-Apr-11 Wed 3.29 ### ### ### 13.1 13.1 0.0
2007-Apr-10 Tue ### 3.21 ### 3.2 ### ### 0.2
2007-Apr-05 Thu ### ### ### ### 75.7 75.7 0.0
2007-Apr-04 Wed 3 ### ### ### 29.3 29.3 0.0
2007-Apr-03 Tue ### ### ### ### 1,309,975 0 84.7 84.7 0.0
2007-Apr-02 Mon ### ### 2.8 2.88 ### ### 0.2
2007-Mar-30 Fri ### ### ### ### 353,220 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 593,384 0 ### ### 0.0
2007-Mar-28 Wed ### ### ### ### 1,185,348 0 17.9 17.9 0.0
2007-Mar-27 Tue ### ### ### ### 1,279,772 0 ### ### 0.0
2007-Mar-26 Mon ### 3 ### ### ### ### 0.0
2007-Mar-23 Fri ### ### ### ### 913,222 0 28.7 28.7 0.0
2007-Mar-22 Thu ### ### ### ### 1,482,086 0 ### ### 0.0
2007-Mar-21 Wed 2.88 ### 2.86 ### 1,877,424 ### ### ### 0.0
2007-Mar-20 Tue 2.85 2.88 2.82 2.86 500,655 ### ### ### 0.2
2007-Mar-19 Mon 2.81 2.88 2.8 2.83 869,627 2,469,740 ### ### 0.2
2007-Mar-16 Fri ### 2.86 ### 2.86 97.4 97.4 0.2
2007-Mar-15 Thu ### ### ### ### 1,779,259 0 ### ### 0.0
2007-Mar-14 Wed ### ### 2.51 ### 1,666,058 ### 73.7 73.7 0.0
2007-Mar-13 Tue ### 2.72 ### ### 910,123 ### 21.5 21.5 0.0
2007-Mar-12 Mon ### 2.73 ### 2.72 737,645 1,006,885 ### ### 0.2
2007-Mar-09 Fri 2.74 2.74 ### ### 1,958,381 2,682,981 ### ### 0.0
2007-Mar-08 Thu 2.73 2.75 ### 2.75 1,268,779 1,744,571 ### ### ###
2007-Mar-07 Wed 2.81 2.84 ### 2.71 ### ### ###
2007-Mar-06 Tue 2.56 2.75 2.54 2.75 1,159,986 ### ### ### ###
2007-Mar-05 Mon 2.7 2.71 2.59 ### 30.8 30.8 0.0
2007-Mar-02 Fri 2.8 2.85 2.75 2.8 ### ### 0.2
2007-Mar-01 Thu ### ### 2.81 2.83 987,353 ### ### ### 0.2
2007-Feb-28 Wed 2.84 ### ### ### 2,678,052 0 84.9 84.9 0.0
2007-Feb-27 Tue 3.23 3.25 ### ### 1,104,250 ### ### ### 0.0
2007-Feb-26 Mon ### 3.25 ### 3.23 3,395,873 ### 81.8 81.8 ###
2007-Feb-23 Fri ### ### ### ### 3,947,283 0 ### ### 0.0
2007-Feb-22 Thu 2.89 ### 2.87 ### 80.5 80.5 0.0
2007-Feb-21 Wed 2.89 2.89 2.8 2.82 ### ### ###
2007-Feb-20 Tue ### ### 2.89 2.89 210,559 304,257 ### ### ###
2007-Feb-19 Mon 2.83 ### 2.83 ### 650,128 ### ### ### 0.0
2007-Feb-16 Fri ### ### 2.8 2.8 1,308,821 1,832,349 ### ### 0.2
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### ### 2.89 ### 654,357 945,545 67.0 67.0 0.0
2007-Feb-13 Tue ### ### 2.82 2.86 22.7 22.7 0.2
2007-Feb-12 Mon 2.87 ### 2.87 ### 1,295,453 1,858,975 ### ### 0.0
2007-Feb-09 Fri ### ### 2.87 2.87 779,856 ### 17.6 17.6 ###
2007-Feb-08 Thu ### ### 2.8 2.88 1,272,174 1,781,043 ### ### 0.2
2007-Feb-07 Wed ### ### ### ### ### ### 0.0
2007-Feb-06 Tue ### 3 ### ### 869,924 1,304,886 22.6 22.6 0.0
2007-Feb-05 Mon 2.85 ### 2.84 ### 1,437,876 2,041,783 94.6 94.6 0.0
2007-Feb-02 Fri ### ### 2.85 ### 2,407,644 ### 65.7 65.7 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### 2.72 ### ### 22.4 22.4 0.0
2007-Jan-30 Tue 2.59 2.71 2.56 ### 89.2 89.2 0.0
2007-Jan-29 Mon ### ### ### ### ### ### 0.0
2007-Jan-25 Thu 2.8 2.8 ### ### 1,040,871 ### 5.9 5.9 0.0
2007-Jan-24 Wed 2.79 2.84 2.76 2.77 822,681 ### 28.3 28.3 0.2
2007-Jan-23 Tue 2.76 2.78 2.71 2.73 25.1 25.1 ###
2007-Jan-22 Mon 2.85 2.88 2.78 2.8 718,085 2,032,180 ### ### 0.2
2007-Jan-19 Fri 2.82 2.87 2.79 2.85 75.4 75.4 ###
2007-Jan-18 Thu 2.85 ### 2.82 2.88 ### ### 0.2
2007-Jan-17 Wed 2.86 2.88 2.76 2.78 12.3 12.3 0.2
2007-Jan-16 Tue 2.86 ### 2.86 2.89 ### ### ###
2007-Jan-15 Mon 2.85 2.88 2.82 2.85 496,055 1,413,756 ### ### ###
2007-Jan-12 Fri 2.78 2.79 2.74 2.78 636,751 ### ### ### 0.2
2007-Jan-11 Thu ### 2.73 ### 2.71 72.8 72.8 ###
2007-Jan-10 Wed 2.86 2.88 ### ### 1,678,571 2,417,142 ### ### 0.0
2007-Jan-09 Tue 2.73 2.86 2.72 2.85 93.0 93.0 ###
2007-Jan-08 Mon 2.78 2.81 ### 2.76 38.6 38.6 0.2
2007-Jan-05 Fri 2.85 ### 2.83 2.89 ### ### ###
2007-Jan-04 Thu ### ### 2.87 2.87 1,047,856 1,503,673 34.7 34.7 ###
2007-Jan-03 Wed ### ### ### ### 24.3 24.3 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 610,283 0 ### ### 0.0
2006-Dec-22 Fri ### ### 2.84 ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 1,634,284 0 ### ### 0.0
2006-Dec-20 Wed ### ### 3 ### ### ### 0.0
2006-Dec-19 Tue ### 3 ### ### 38.2 38.2 0.0
2006-Dec-18 Mon 3 ### ### ### 78.6 78.6 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 66.5 66.5 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### ### 72.0 72.0 0.0
2006-Dec-11 Mon ### ### ### ### 1,381,758 0 ### ### 0.0
2006-Dec-08 Fri ### ### 2.81 ### 1,172,128 ### ### ### 0.0
2006-Dec-07 Thu ### ### ### 3 11.3 11.3 0.2
2006-Dec-06 Wed ### ### ### ### ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 745,043 0 35.3 35.3 0.0
2006-Dec-01 Fri ### ### ### ### ### ### 0.0
2006-Nov-30 Thu 3.23 3.29 3.21 3.22 30.0 30.0 0.2
2006-Nov-29 Wed 3.43 3.43 ### ### 3,179,627 ### 1.8 1.8 0.0
2006-Nov-28 Tue 3.21 ### ### ### 93.2 93.2 0.0
2006-Nov-27 Mon 3.25 3.27 ### 3.21 792,171 ### 23.4 23.4 ###
2006-Nov-24 Fri ### 3.23 ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 970,043 0 ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 905,942 0 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 1,072,725 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### ### ### 0.0
2006-Nov-16 Thu 3 ### ### ### 3,761,677 0 88.5 88.5 0.0
2006-Nov-15 Wed ### ### ### ### 3,722,327 0 ### ### 0.0
2006-Nov-14 Tue 2.83 ### 2.82 ### ### ### 0.0
2006-Nov-13 Mon 2.83 ### 2.77 2.84 1,075,020 ### 74.1 74.1 0.2
2006-Nov-10 Fri 2.76 2.84 2.73 2.83 83.7 83.7 0.2
2006-Nov-09 Thu 2.74 2.77 ### ### 17.4 17.4 0.0
2006-Nov-08 Wed 2.78 2.78 2.71 2.73 21.5 21.5 ###
2006-Nov-07 Tue 2.81 2.81 ### 2.7 ### ### 0.2
2006-Nov-06 Mon 2.75 2.8 2.7 2.76 633,282 1,741,525 ### ### 0.2
2006-Nov-03 Fri 2.75 2.76 2.7 2.7 ### ### 0.2
2006-Nov-02 Thu 2.8 2.85 2.7 2.71 1,565,558 4,344,423 11.0 11.0 ###
2006-Nov-01 Wed ### 2.8 ### 2.79 ### ### ###
2006-Oct-31 Tue ### 2.72 2.59 ### 661,421 1,756,072 25.9 25.9 0.0
2006-Oct-30 Mon 2.57 2.71 2.56 ### 550,585 ### ### ### 0.0
2006-Oct-27 Fri ### ### 2.56 ### 859,781 ### ### ### 0.0
2006-Oct-26 Thu 2.72 2.72 ### ### 1,029,978 1,400,770 ### ### 0.0
2006-Oct-25 Wed 2.53 2.75 2.53 2.74 932,523 ### 97.4 97.4 0.2
2006-Oct-24 Tue 2.57 2.58 2.5 2.5 487,581 1,238,455 15.0 15.0 0.2
2006-Oct-23 Mon ### ### ### ### ### ### 0.0
2006-Oct-20 Fri ### 2.7 ### 2.7 ### ### 0.2
2006-Oct-19 Thu ### 2.7 2.59 ### 244,120 ### ### ### 0.0
2006-Oct-18 Wed ### 2.7 ### 2.7 ### ### 0.2
2006-Oct-17 Tue 2.79 2.82 2.7 2.7 ### ### 0.2
2006-Oct-16 Mon ### 2.76 ### 2.76 818,678 1,129,775 84.6 84.6 0.2
2006-Oct-13 Fri 2.57 ### 2.57 ### 392,421 ### ### ### 0.0
2006-Oct-12 Thu 2.48 2.55 2.48 2.53 82.8 82.8 ###
2006-Oct-11 Wed 2.48 2.51 2.44 2.5 ### ### 0.2
2006-Oct-10 Tue 2.51 2.56 2.5 2.5 534,771 1,352,970 ### ### 0.2
2006-Oct-09 Mon 2.52 2.55 2.48 2.51 260,485 ### ### ### ###
2006-Oct-06 Fri 2.5 2.54 2.45 2.48 ### ### 0.2
2006-Oct-05 Thu ### 2.49 ### 2.48 877,352 ### ### ### 0.2
2006-Oct-04 Wed 2.43 2.47 ### ### 869,475 ### ### ### 0.0
2006-Oct-03 Tue 2.59 ### 2.57 ### 358,378 ### ### ### 0.0
2006-Oct-02 Mon 2.56 ### 2.56 ### ### ### 0.0
2006-Sep-29 Fri ### ### 2.51 2.57 8.1 8.1 ###
2006-Sep-28 Thu ### 2.7 ### ### ### ### 0.0
2006-Sep-27 Wed 2.47 ### 2.47 ### 1,350,584 1,667,971 ### ### 0.0
2006-Sep-26 Tue 2.45 2.48 2.41 2.46 846,770 2,070,352 73.8 73.8 0.2
2006-Sep-25 Mon 2.41 2.44 ### 2.4 602,553 ### ### ### ###
2006-Sep-22 Fri ### ### ### ### 679,474 0 78.3 78.3 0.0
2006-Sep-21 Thu 2.28 ### 2.25 ### 1,777,880 ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 19.4 19.4 0.0
2006-Sep-19 Tue 2.58 2.59 2.44 2.44 1,226,489 ### 4.7 4.7 0.2
2006-Sep-18 Mon 2.5 2.54 2.48 2.51 69.9 69.9 ###
2006-Sep-15 Fri 2.57 ### 2.45 2.45 6,531,888 ### 5.6 5.6 0.2
2006-Sep-14 Thu 2.7 2.73 ### 2.73 676,749 ### ### ### ###
2006-Sep-13 Wed 2.55 2.71 2.53 ### 93.2 93.2 0.0
2006-Sep-12 Tue 2.49 ### 2.45 2.55 ### ### 0.2
2006-Sep-11 Mon 2.89 ### ### ### 1,670,570 0 3.0 3.0 0.0
2006-Sep-08 Fri 2.76 ### 2.74 ### 1,202,849 ### 97.0 97.0 0.0
2006-Sep-07 Thu 2.83 2.88 2.76 2.84 1,037,644 2,926,156 ### ### 0.2
2006-Sep-06 Wed 2.85 ### 2.82 ### 1,286,675 ### ### ### 0.0
2006-Sep-05 Tue 2.74 2.88 2.74 2.8 1,464,226 4,114,475 84.1 84.1 0.2
2006-Sep-04 Mon ### 2.78 ### 2.75 93.7 93.7 ###
2006-Sep-01 Fri 2.49 ### 2.49 ### 967,558 ### 95.0 95.0 0.0
2006-Aug-31 Thu ### 2.45 ### 2.45 556,987 ### 95.1 95.1 0.2
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 79.9 79.9 0.0
2006-Aug-28 Mon ### ### ### ### 79.5 79.5 0.0
2006-Aug-25 Fri 2.43 2.43 ### ### 481,172 584,623 ### ### 0.0
2006-Aug-24 Thu 2.42 2.45 2.41 2.44 ### ### 0.2
2006-Aug-23 Wed 2.44 2.46 2.4 2.46 600,777 1,459,888 ### ### 0.2
2006-Aug-22 Tue 2.48 2.48 2.42 2.45 20.6 20.6 0.2
2006-Aug-21 Mon ### 2.43 ### 2.42 379,471 461,057 ### ### 0.2
2006-Aug-18 Fri ### 2.41 2.28 2.4 671,043 ### 88.3 88.3 ###
2006-Aug-17 Thu ### 2.45 ### 2.45 98.8 98.8 0.2
2006-Aug-16 Wed 2.23 2.23 ### ### 11.8 11.8 0.0
2006-Aug-15 Tue 2.25 2.25 ### 2.23 34.6 34.6 ###
2006-Aug-14 Mon 2.29 2.29 2.26 2.26 ### ### ###
2006-Aug-11 Fri ### ### 2.28 ### 340,647 ### 72.6 72.6 0.0
2006-Aug-10 Thu ### ### 2.29 ### ### ### 0.0
2006-Aug-09 Wed ### ### 2.26 2.29 320,321 ### ### ### ###
2006-Aug-08 Tue ### 2.42 ### ### ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 204,070 0 ### ### 0.0
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### 2.45 ### ### 29.5 29.5 0.0
2006-Aug-02 Wed 2.42 2.46 ### ### 15.0 15.0 0.0
2006-Aug-01 Tue ### 2.42 ### ### 205,648 ### ### ### 0.0
2006-Jul-31 Mon ### ### ### ### 350,921 0 ### ### 0.0
2006-Jul-28 Fri 2.26 ### 2.26 2.28 79.6 79.6 0.2
2006-Jul-27 Thu 2.22 2.26 2.2 2.26 ### ### ###
2006-Jul-26 Wed 2.22 2.23 ### ### 322,321 359,387 ### ### 0.0
2006-Jul-25 Tue ### 2.25 ### 2.2 418,255 ### 86.9 86.9 0.2
2006-Jul-24 Mon 2.2 2.2 ### ### 5.1 5.1 0.0
2006-Jul-21 Fri ### 2.25 ### 2.21 ### ### 0.2
2006-Jul-20 Thu ### ### 2.27 2.27 13.8 13.8 0.2
2006-Jul-19 Wed ### ### ### 2.2 715,256 0 ### ### 0.2
2006-Jul-18 Tue 2.44 2.44 ### ### 666,453 813,072 6.9 6.9 0.0
2006-Jul-17 Mon 2.49 2.59 2.45 2.5 ### ### 0.2
2006-Jul-14 Fri ### ### ### 2.54 909,943 0 ### ### ###
2006-Jul-13 Thu 2.7 2.7 ### ### 284,624 384,242 ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 783,922 0 79.5 79.5 0.0
2006-Jul-11 Tue ### ### 2.57 2.59 ### ### 0.2
2006-Jul-10 Mon ### ### ### ### 451,244 0 ### ### 0.0
2006-Jul-07 Fri ### ### 2.55 ### 633,655 ### ### ### 0.0
2006-Jul-06 Thu ### ### 2.56 2.59 10.3 10.3 0.2
2006-Jul-05 Wed 2.7 2.7 ### ### 880,873 1,189,178 ### ### 0.0
2006-Jul-04 Tue 2.7 2.7 ### ### 1,545,973 ### 33.3 33.3 0.0
2006-Jul-03 Mon ### ### 2.56 ### 70.9 70.9 0.0
2006-Jun-30 Fri 2.45 2.55 2.45 2.48 70.1 70.1 0.2
2006-Jun-28 Wed 2.27 ### 2.21 2.28 1,000,946 1,106,045 ### ### 0.2
2006-Jun-27 Tue ### ### ### ### 19.8 19.8 0.0
2006-Jun-26 Mon 2.22 2.42 2.22 2.4 ### ### ###
2006-Jun-23 Fri ### 2.26 ### 2.2 817,574 923,858 80.3 80.3 0.2
2006-Jun-22 Thu ### 2.2 ### 2.2 ### ### 0.2
2006-Jun-21 Wed ### ### ### ### 827,344 0 85.5 85.5 0.0
2006-Jun-20 Tue 1.945 1.945 ### ### ### ### 0.0
2006-Jun-19 Mon 1.89 ### 1.86 1.955 1,997,825 1,857,977 ### ### ###
2006-Jun-16 Fri 1.85 ### 1.83 ### 90.0 90.0 0.0
2006-Jun-15 Thu 1.77 1.85 1.72 1.74 2,102,089 3,752,228 15.4 15.4 0.1
2006-Jun-14 Wed ### ### ### ### 2,055,687 0 95.2 95.2 0.0
2006-Jun-13 Tue 1.86 ### 1.76 1.8 28.6 28.6 0.1
2006-Jun-09 Fri ### ### 1.86 ### ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### ### 2.26 ### ### ### 0.0
2006-Jun-06 Tue ### 2.46 ### 2.4 ### ### ###
2006-Jun-05 Mon ### 2.49 ### 2.45 759,621 945,728 93.1 93.1 0.2
2006-Jun-02 Fri 2.24 ### 2.22 ### 777,826 863,386 ### ### 0.0
2006-Jun-01 Thu ### 2.43 2.28 ### 22.2 22.2 0.0
2006-May-31 Wed 2.29 ### 2.27 ### ### ### 0.0
2006-May-30 Tue ### 2.44 ### 2.4 ### ### ###
2006-May-29 Mon 2.25 ### 2.25 ### 907,377 ### 91.2 91.2 0.0
2006-May-26 Fri 2.2 2.25 ### 2.23 ### ### ###
2006-May-25 Thu ### ### ### ### ### ### 0.0
2006-May-24 Wed 2.22 2.27 ### 2.25 73.6 73.6 ###
2006-May-23 Tue 2 ### ### 2 1,193,640 0 73.1 73.1 0.1
2006-May-22 Mon ### ### ### 2 1,891,373 0 30.4 30.4 0.1
2006-May-19 Fri ### ### ### ### 88.0 88.0 0.0
2006-May-18 Thu ### ### ### ### 1,526,442 0 ### ### 0.0
2006-May-17 Wed ### ### ### 2.27 2,454,172 0 94.3 94.3 0.2
2006-May-16 Tue 2.2 2.25 ### ### ### ### 0.0
2006-May-15 Mon 2.5 2.53 2.21 2.44 ### ### 0.2
2006-May-12 Fri ### ### 2.54 2.55 ### ### 0.2
2006-May-11 Thu ### 2.7 2.57 ### 511,240 ### 12.6 12.6 0.0
2006-May-10 Wed ### 2.73 ### ### 706,145 963,887 ### ### 0.0
2006-May-09 Tue 2.57 ### 2.56 2.58 ### ### 0.2
2006-May-08 Mon 2.55 ### 2.53 2.58 955,351 ### ### ### 0.2
2006-May-05 Fri 2.52 ### 2.51 2.54 1,314,057 1,649,141 65.9 65.9 ###
2006-May-04 Thu 2.59 2.59 2.48 2.52 18.9 18.9 ###
2006-May-03 Wed 2.75 2.75 ### ### 7.8 7.8 0.0
2006-May-02 Tue 2.77 2.77 ### ### 1,689,329 2,339,720 17.0 17.0 0.0
2006-May-01 Mon 2.75 2.83 2.75 2.8 704,579 1,965,775 82.3 82.3 0.2
2006-Apr-28 Fri 2.78 2.79 2.56 ### 9.5 9.5 0.0
2006-Apr-27 Thu ### ### 2.82 2.83 ### ### 0.2
2006-Apr-26 Wed 2.88 ### 2.85 ### 1,173,555 ### ### ### 0.0
2006-Apr-24 Mon 2.85 ### 2.83 2.88 837,881 ### ### ### 0.2
2006-Apr-21 Fri 2.79 2.84 ### 2.79 811,229 1,151,945 ### ### ###
2006-Apr-20 Thu ### 3 ### ### ### ### 0.0
2006-Apr-19 Wed 2.88 ### 2.86 2.89 1,685,472 2,410,224 ### ### ###
2006-Apr-18 Tue 2.84 2.86 2.8 2.83 772,624 2,186,525 ### ### 0.2
2006-Apr-13 Thu 2.78 2.86 2.73 2.75 ### ### ###
2006-Apr-11 Tue ### ### 2.57 ### ### ### 0.0
2006-Apr-10 Mon 2.44 2.58 2.4 2.58 644,122 ### 95.2 95.2 0.2
2006-Apr-07 Fri 2.48 2.56 2.48 2.52 897,185 ### 80.3 80.3 ###
2006-Apr-06 Thu 2.43 2.49 2.43 2.46 ### ### 0.2
2006-Apr-05 Wed ### 2.45 ### 2.43 88.1 88.1 ###
2006-Apr-04 Tue ### 2.49 ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri 2.54 2.55 2.42 2.45 ### ### 0.2
2006-Mar-30 Thu 2.55 2.59 2.47 2.51 1,659,684 ### 21.6 21.6 ###
2006-Mar-29 Wed 2.47 2.55 2.46 2.54 ### ### ###
2006-Mar-28 Tue 2.57 ### 2.5 2.54 1,803,179 2,253,973 23.2 23.2 ###
2006-Mar-27 Mon 2.41 2.55 2.41 2.52 91.6 91.6 ###
2006-Mar-24 Fri 2.29 ### 2.27 ### 86.1 86.1 0.0
2006-Mar-23 Thu ### ### 2.29 2.29 494,326 ### 17.7 17.7 ###
2006-Mar-22 Wed ### ### 2.26 ### 762,620 ### 71.4 71.4 0.0
2006-Mar-21 Tue ### ### ### ### 311,370 0 23.2 23.2 0.0
2006-Mar-20 Mon ### ### ### ### 217,523 0 75.6 75.6 0.0
2006-Mar-17 Fri ### ### ### ### 285,144 0 ### ### 0.0
2006-Mar-16 Thu ### ### ### ### 34.9 34.9 0.0
2006-Mar-15 Wed ### ### 2.25 2.25 10.6 10.6 ###
2006-Mar-14 Tue ### ### 2.25 2.27 537,524 ### 15.7 15.7 0.2
2006-Mar-13 Mon 2.26 ### 2.26 ### ### ### 0.0
2006-Mar-10 Fri 2.25 2.26 ### 2.26 1,003,571 ### ### ### ###
2006-Mar-09 Thu 2.27 2.29 2.21 2.29 1,049,981 2,362,457 72.4 72.4 ###
2006-Mar-08 Wed ### ### ### ### 1,150,526 0 24.3 24.3 0.0
2006-Mar-07 Tue 2.23 2.41 ### ### 96.5 96.5 0.0
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 754,047 0 77.7 77.7 0.0
2006-Mar-02 Thu ### ### ### 1.985 ### ### ###
2006-Mar-01 Wed ### ### ### ### 609,342 0 18.0 18.0 0.0
2006-Feb-28 Tue ### ### ### ### 1,067,580 0 ### ### 0.0
2006-Feb-27 Mon 2 ### ### ### 3,356,973 0 ### ### 0.0
2006-Feb-24 Fri 1.84 1.975 1.83 ### 2,469,544 ### ### ### 0.0
2006-Feb-23 Thu 1.7 1.875 1.7 1.825 96.5 96.5 ###
2006-Feb-22 Wed 1.72 1.73 ### ### 375,073 ### ### ### 0.0
2006-Feb-21 Tue ### 1.75 ### ### 703,625 615,671 63.7 63.7 0.0
2006-Feb-20 Mon ### 1.7 ### 1.7 388,577 ### ### ### ###
2006-Feb-17 Fri ### 1.625 ### ### 70.1 70.1 0.0
2006-Feb-16 Thu 1.51 1.57 1.48 1.57 1,094,282 1,668,780 94.7 94.7 0.1
2006-Feb-15 Wed 1.56 1.57 1.5 1.52 686,249 ### 12.8 12.8 0.1
2006-Feb-14 Tue 1.54 1.54 1.43 1.48 8.7 8.7 0.1
2006-Feb-13 Mon ### 1.7 1.54 1.58 867,752 1,405,758 12.8 12.8 0.1
2006-Feb-10 Fri ### 1.73 ### 1.71 81.7 81.7 0.1
2006-Feb-09 Thu 1.59 ### 1.52 ### 67.6 67.6 0.0
2006-Feb-08 Wed 1.655 ### 1.59 ### 1,088,189 ### 21.2 21.2 0.0
2006-Feb-07 Tue ### 1.8 1.755 1.76 267,644 ### 17.2 17.2 0.1
2006-Feb-06 Mon 1.75 1.82 1.75 ### 265,557 ### ### ### 0.0
2006-Feb-03 Fri 1.85 1.85 1.7 ### 541,881 ### ### ### 0.0
2006-Feb-02 Thu 1.88 1.88 1.755 1.78 1,016,080 1,846,725 ### ### 0.1
2006-Feb-01 Wed ### ### 1.855 ### ### ### 0.0
2006-Jan-31 Tue 1.855 ### 1.855 ### 4,246,289 ### 95.6 95.6 0.0
2006-Jan-30 Mon ### ### 1.76 1.8 ### ### 0.1
2006-Jan-27 Fri ### 1.83 ### ### 1,403,226 1,283,951 94.1 94.1 0.0
2006-Jan-25 Wed ### ### ### ### 437,051 0 ### ### 0.0
2006-Jan-24 Tue ### ### 1.58 ### ### ### 0.0
2006-Jan-23 Mon ### ### 1.56 ### ### ### 0.0
2006-Jan-20 Fri 1.55 1.645 1.455 ### 2,655,359 ### ### ### 0.0
2006-Jan-19 Thu 1.44 1.5 ### 1.5 91.7 91.7 0.1
2006-Jan-18 Wed ### ### 1.46 1.47 3.2 3.2 ###
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon 1.625 ### 1.625 ### 683,674 555,485 ### ### 0.0
2006-Jan-13 Fri 1.645 ### ### ### ### ### 0.0
2006-Jan-12 Thu ### 1.685 ### 1.645 584,353 ### 86.9 86.9 0.1
2006-Jan-11 Wed ### ### 1.56 1.585 834,146 ### ### ### ###
2006-Jan-10 Tue 1.7 1.7 ### ### ### ### 0.0
2006-Jan-09 Mon ### 1.7 ### ### 620,674 527,572 88.6 88.6 0.0
2006-Jan-06 Fri 1.56 ### 1.47 ### 510,480 ### 87.8 87.8 0.0
2006-Jan-05 Thu ### ### 1.56 ### 433,354 ### ### ### 0.0
2006-Jan-04 Wed 1.59 ### 1.59 ### 825,477 656,254 ### ### 0.0
2006-Jan-03 Tue 1.55 1.58 1.55 1.57 77.0 77.0 0.1
2005-Dec-30 Fri ### ### 1.43 1.54 710,273 507,845 3.6 3.6 ###
2005-Dec-29 Thu 1.5 ### 1.5 1.59 1,431,175 1,073,381 ### ### ###
2005-Dec-28 Wed 1.355 1.44 1.355 1.43 ### ### 0.1
2005-Dec-27 Tue 1.29 ### 1.29 ### 311,728 ### ### ### 0.0
2005-Dec-23 Fri 1.29 ### 1.29 ### 311,728 ### ### ### 0.0
2005-Dec-22 Thu ### 1.29 1.255 1.29 219,150 ### ### ### 0.1
2005-Dec-21 Wed 1.29 1.29 ### 1.285 ### ### ###
2005-Dec-20 Tue ### ### 1.255 ### ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 985,350 0 ### ### 0.0
2005-Dec-16 Fri 1.255 ### ### ### 1,314,480 0 96.5 96.5 0.0
2005-Dec-15 Thu 1.21 1.255 ### 1.255 1,327,724 833,146 92.6 92.6 ###
2005-Dec-14 Wed 1.25 1.25 1.21 ### 597,554 ### ### ### 0.0
2005-Dec-13 Tue 1.24 1.26 ### 1.26 ### ### ###
2005-Dec-12 Mon 1.24 ### 1.23 1.24 70.6 70.6 0.1
2005-Dec-09 Fri ### ### ### ### 1,869,548 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 3,158,353 0 ### ### 0.0
2005-Dec-06 Tue ### 1.025 ### 1 18.2 18.2 ###
2005-Dec-05 Mon ### ### 0.975 ### 183,629 ### ### ### 0.0
2005-Dec-02 Fri 1 ### 1 1 71.5 71.5 ###
2005-Dec-01 Thu ### ### ### ### 278,248 0 ### ### 0.0
2005-Nov-30 Wed ### 1.025 0.985 ### 540,178 542,878 21.7 21.7 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 296,124 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 18.9 18.9 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed 1 1 ### 0.985 100,740 50,370 18.7 18.7 ###
2005-Nov-22 Tue ### ### 1 1 218,374 109,187 11.0 11.0 ###
2005-Nov-21 Mon ### 1.025 ### ### ### ### 0.0
2005-Nov-18 Fri ### ### 1 ### 181,580 ### 11.4 11.4 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 545,353 0 68.4 68.4 0.0
2005-Nov-15 Tue ### ### ### ### 242,844 0 ### ### 0.0
2005-Nov-14 Mon ### 1 ### 1 78.7 78.7 ###
2005-Nov-11 Fri 1 ### ### ### 17.4 17.4 0.0
2005-Nov-10 Thu ### ### ### 1 ### ### ###
2005-Nov-09 Wed ### ### ### ### 1,209,258 0 ### ### 0.0
2005-Nov-08 Tue 0.955 ### 0.955 ### 549,287 262,284 ### ### 0.0
2005-Nov-07 Mon 0.955 ### ### 0.955 546,970 0 73.5 73.5 0.1
2005-Nov-04 Fri ### 0.955 ### 0.955 385,949 ### 82.7 82.7 0.1
2005-Nov-03 Thu ### ### ### ### 176,751 0 ### ### 0.0
2005-Nov-02 Wed ### ### 0.925 ### 180,050 83,273 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### 0.945 17.2 17.2 0.1
2005-Oct-31 Mon ### ### ### ### 439,729 0 ### ### 0.0
2005-Oct-28 Fri ### ### 0.89 ### 172,077 76,574 72.4 72.4 0.0
2005-Oct-27 Thu ### ### 0.89 ### 191,144 85,059 76.4 76.4 0.0
2005-Oct-26 Wed ### 0.925 ### ### 24.6 24.6 0.0
2005-Oct-25 Tue 0.87 0.88 0.86 0.87 212,453 ### 69.2 69.2 0.1
2005-Oct-24 Mon 0.87 ### 0.87 0.87 ### ### 0.1
2005-Oct-21 Fri 0.86 0.88 ### 0.875 ### ### 0.1
2005-Oct-20 Thu 0.945 0.945 0.87 0.89 ### ### ###
2005-Oct-19 Wed ### ### 0.925 ### 36.6 36.6 0.0
2005-Oct-18 Tue ### ### ### ### 709,572 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 85.7 85.7 0.0
2005-Oct-14 Fri ### 0.955 ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 0.985 0.985 ### 0.955 225,550 111,083 ### ### 0.1
2005-Oct-12 Wed ### 0.985 ### 0.975 212,640 104,725 25.8 25.8 ###
2005-Oct-11 Tue ### ### ### ### 18.4 18.4 0.0
2005-Oct-10 Mon ### ### ### ### 720,042 0 ### ### 0.0
2005-Oct-07 Fri ### 0.985 ### 0.985 672,281 ### 81.3 81.3 ###
2005-Oct-06 Thu ### 0.925 0.88 0.925 83.8 83.8 ###
2005-Oct-05 Wed 0.925 ### ### ### 92.8 92.8 0.0
2005-Oct-04 Tue ### ### ### ### 603,349 0 92.0 92.0 0.0
2005-Oct-03 Mon ### ### ### ### 13.6 13.6 0.0
2005-Sep-30 Fri ### ### ### ### 959,550 0 31.2 31.2 0.0
2005-Sep-29 Thu ### ### ### ### 26.8 26.8 0.0
2005-Sep-28 Wed ### 0.925 ### 0.89 906,287 419,157 ### ### ###
2005-Sep-27 Tue ### ### ### 0.925 ### ### ###
2005-Sep-26 Mon ### ### ### 0.975 18.9 18.9 ###
2005-Sep-23 Fri ### ### ### 1 460,972 0 ### ### ###
2005-Sep-22 Thu ### 1.025 ### ### 635,141 ### 79.3 79.3 0.0
2005-Sep-21 Wed ### ### ### 0.985 10.9 10.9 ###
2005-Sep-20 Tue ### ### ### ### 826,141 0 ### ### 0.0
2005-Sep-19 Mon ### ### ### 1 1,024,887 0 ### ### ###
2005-Sep-16 Fri ### ### ### ### 91.4 91.4 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 638,583 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### 577,452 0 93.4 93.4 0.0
2005-Sep-09 Fri 0.87 ### 0.87 ### 692,146 301,083 93.7 93.7 0.0
2005-Sep-08 Thu ### ### 0.86 0.86 301,642 ### 4.9 4.9 ###
2005-Sep-07 Wed ### ### 0.89 ### ### ### 0.0
2005-Sep-06 Tue ### ### 0.885 ### 1,386,370 ### 82.1 82.1 0.0
2005-Sep-05 Mon 0.85 ### 0.85 0.89 95.5 95.5 ###
2005-Sep-02 Fri 0.82 0.845 0.82 0.845 691,849 ### ### ### ###
2005-Sep-01 Thu 0.78 0.81 0.775 0.81 ### ### 0.1
2005-Aug-31 Wed 0.77 0.78 0.77 0.775 220,853 ### ### ### 0.1
2005-Aug-30 Tue 0.8 0.81 0.77 0.78 12.8 12.8 0.1
2005-Aug-29 Mon 0.77 0.79 0.77 0.79 92.5 92.5 ###
2005-Aug-26 Fri 0.785 0.785 0.77 0.77 ### ### 0.1
2005-Aug-25 Thu 0.8 0.8 0.78 0.78 544,540 430,186 ### ### 0.1
2005-Aug-24 Wed 0.785 0.8 0.785 ### 600,427 ### ### ### 0.0
2005-Aug-23 Tue 0.785 0.785 0.78 0.78 457,659 ### ### ### 0.1
2005-Aug-22 Mon ### ### 0.77 0.78 482,870 ### 16.7 16.7 0.1
2005-Aug-19 Fri 0.8 ### 0.785 0.785 1,057,055 ### ### ### ###
2005-Aug-18 Thu ### 0.82 ### 0.8 1,429,255 ### ### ### 0.1
2005-Aug-17 Wed 0.78 0.825 0.78 0.825 95.9 95.9 0.1
2005-Aug-16 Tue ### ### 0.76 0.77 1,043,647 396,585 5.4 5.4 0.1
2005-Aug-15 Mon 0.79 0.81 0.79 0.8 78.9 78.9 0.1
2005-Aug-12 Fri ### ### 0.77 0.79 1,055,082 ### ### ### ###
2005-Aug-11 Thu 0.78 0.79 0.77 0.78 1,070,844 835,258 62.9 62.9 0.1
2005-Aug-10 Wed 0.75 0.79 0.75 0.77 89.0 89.0 0.1
2005-Aug-09 Tue ### 0.755 ### 0.75 2,429,924 ### 98.1 98.1 ###
2005-Aug-08 Mon 0.685 ### ### ### ### ### 0.0
2005-Aug-05 Fri ### ### ### ### 427,355 0 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 653,672 0 90.5 90.5 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### 0.645 ### 0.645 461,942 148,976 86.7 86.7 ###
2005-Aug-01 Mon ### ### 0.625 ### 25.0 25.0 0.0
2005-Jul-29 Fri 0.645 ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### 0.625 0.645 349,440 ### ### ### ###
2005-Jul-27 Wed 0.645 0.645 ### ### 144,924 ### ### ### 0.0
2005-Jul-26 Tue 0.655 0.655 ### ### 158,750 ### ### ### 0.0
2005-Jul-25 Mon ### ### ### 0.655 73.2 73.2 ###
2005-Jul-22 Fri ### ### 0.645 0.655 141,959 45,781 ### ### ###
2005-Jul-21 Thu ### ### ### ### 25.1 25.1 0.0
2005-Jul-20 Wed ### ### ### ### 126,472 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### 0.625 ### ### ### 0.0
2005-Jul-18 Mon ### ### 0.625 ### ### ### 0.0
2005-Jul-15 Fri ### 0.655 ### ### 147,374 ### 18.8 18.8 0.0
2005-Jul-14 Thu ### ### ### ### 405,846 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### 0.645 8.8 8.8 ###
2005-Jul-12 Tue ### ### 0.625 ### 95.8 95.8 0.0
2005-Jul-11 Mon ### ### ### 0.625 198,455 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue ### ### 0.59 0.59 ### ### 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 215,526 0 80.6 80.6 0.0
2005-Jun-30 Thu ### 0.625 ### ### ### ### 0.0
2005-Jun-29 Wed ### ### 0.59 0.59 95,649 ### 30.9 30.9 0.0
2005-Jun-28 Tue ### ### ### ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 21.8 21.8 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu 0.59 ### 0.59 ### 303,181 ### ### ### 0.0
2005-Jun-22 Wed ### ### 0.58 0.58 15.8 15.8 ###
2005-Jun-21 Tue ### ### 0.59 ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 1,501,576 0 73.1 73.1 0.0
2005-Jun-17 Fri 0.58 ### 0.58 0.59 ### ### 0.0
2005-Jun-16 Thu 0.57 0.575 0.555 ### 26.6 26.6 0.0
2005-Jun-15 Wed 0.51 0.55 0.51 0.55 96.8 96.8 ###
2005-Jun-14 Tue ### ### ### ### 19.6 19.6 0.0
2005-Jun-10 Fri ### ### 0.5 ### ### ### 0.0
2005-Jun-09 Thu 0.53 0.53 ### ### ### ### 0.0
2005-Jun-08 Wed 0.52 0.53 ### 0.53 157,229 ### ### ### 0.0
2005-Jun-07 Tue 0.51 0.52 0.51 ### 262,971 ### ### ### 0.0
2005-Jun-06 Mon 0.51 0.52 0.5 0.51 ### ### ###
2005-Jun-03 Fri 0.51 0.51 0.49 0.51 66.6 66.6 ###
2005-Jun-02 Thu 0.485 0.485 0.485 0.485 109,749 53,228 ### ### 0.0
2005-Jun-01 Wed 0.48 0.49 0.48 0.48 173,726 84,257 67.8 67.8 0.0
2005-May-31 Tue 0.48 0.48 0.475 0.475 ### ### ###
2005-May-30 Mon 0.49 0.49 0.48 0.48 17.1 17.1 0.0
2005-May-27 Fri ### 0.49 ### 0.485 92.2 92.2 0.0
2005-May-26 Thu 0.46 0.47 0.46 0.46 ### ### 0.0
2005-May-25 Wed 0.45 ### 0.445 0.445 25.5 25.5 ###
2005-May-24 Tue 0.45 0.45 0.445 0.445 ### ### ###
2005-May-23 Mon 0.45 0.45 0.44 0.445 41,480 18,458 20.2 20.2 ###
2005-May-20 Fri 0.445 0.45 0.44 0.45 90,020 40,058 ### ### 0.0
2005-May-19 Thu 0.455 0.46 0.445 0.445 323,721 146,483 ### ### ###
2005-May-18 Wed 0.44 0.45 0.44 0.45 85.4 85.4 0.0
2005-May-17 Tue 0.44 0.445 0.44 0.44 78.4 78.4 ###
2005-May-16 Mon 0.47 0.47 0.44 0.45 7.9 7.9 0.0
2005-May-13 Fri 0.47 0.47 0.47 0.47 68.6 68.6 ###
2005-May-12 Thu 0.48 0.485 0.48 0.485 ### ### 0.0
2005-May-11 Wed 0.48 0.49 0.48 0.48 67.0 67.0 0.0
2005-May-10 Tue 0.46 0.47 0.455 0.47 221,045 ### 88.4 88.4 ###
2005-May-09 Mon ### 0.47 0.45 0.46 ### ### 0.0
2005-May-06 Fri 0.445 0.47 0.445 0.47 93.1 93.1 ###
2005-May-05 Thu 0.45 0.45 ### ### 14.4 14.4 0.0
2005-May-04 Wed 0.44 0.46 0.44 0.445 85.8 85.8 ###
2005-May-03 Tue 0.45 0.45 ### ### 339,680 76,428 ### ### 0.0
2005-May-02 Mon 0.47 0.47 0.45 0.455 15.3 15.3 0.0
2005-Apr-29 Fri 0.47 0.475 0.46 0.47 ### ### ###
2005-Apr-28 Thu 0.485 0.49 0.475 0.485 74.0 74.0 0.0
2005-Apr-27 Wed 0.5 0.5 0.485 0.485 ### ### 0.0
2005-Apr-26 Tue 0.5 0.5 ### ### 35.6 35.6 0.0
2005-Apr-22 Fri 0.49 0.5 0.49 ### ### ### 0.0
2005-Apr-21 Thu 0.5 0.5 0.49 0.49 ### ### ###
2005-Apr-20 Wed ### ### 0.485 ### 72.6 72.6 0.0
2005-Apr-19 Tue ### 0.48 ### 0.475 676,757 162,421 74.4 74.4 ###
2005-Apr-18 Mon 0.47 0.47 0.445 0.46 ### ### 0.0
2005-Apr-15 Fri ### ### 0.46 0.48 473,858 108,987 ### ### 0.0
2005-Apr-14 Thu ### ### 0.49 0.5 3.6 3.6 0.0
2005-Apr-13 Wed 0.52 0.53 0.52 0.52 457,141 ### ### ### 0.0
2005-Apr-12 Tue 0.55 0.55 0.5 0.5 ### ### 0.0
2005-Apr-11 Mon 0.555 0.56 0.52 0.54 1,013,189 547,122 ### ### 0.0
2005-Apr-08 Fri 0.55 0.555 0.55 0.55 165,775 ### ### ### ###
2005-Apr-07 Thu 0.56 0.56 0.54 0.55 ### ### ###
2005-Apr-06 Wed 0.55 0.55 0.545 0.55 253,180 ### ### ### ###
2005-Apr-05 Tue 0.56 0.56 0.545 0.56 72.1 72.1 ###
2005-Apr-04 Mon 0.57 0.57 0.56 0.57 76.8 76.8 ###
2005-Apr-01 Fri 0.58 0.58 0.56 0.57 1,358,642 774,425 ### ### ###
2005-Mar-31 Thu 0.55 0.57 0.52 0.56 78.8 78.8 ###
2005-Mar-30 Wed 0.58 0.58 0.54 0.55 ### ### ###
2005-Mar-29 Tue ### ### 0.59 0.59 1,172,255 ### 4.4 4.4 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 972,275 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 627,328 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 7.1 7.1 0.0
2005-Mar-18 Fri ### ### ### ### 766,254 0 78.7 78.7 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 893,487 0 21.7 21.7 0.0
2005-Mar-15 Tue ### ### ### ### 642,986 0 13.1 13.1 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 576,353 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 437,470 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 422,477 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### 0.7 ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 539,542 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 798,170 0 ### ### 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 1,839,726 0 ### ### 0.0
2005-Feb-25 Fri 0.57 ### 0.57 ### 1,809,048 515,578 97.2 97.2 0.0
2005-Feb-24 Thu 0.58 0.58 0.56 0.57 695,185 396,255 ### ### ###
2005-Feb-23 Wed 0.59 ### 0.57 0.57 1,053,772 300,325 12.1 12.1 ###
2005-Feb-22 Tue 0.59 0.59 0.57 0.57 10.7 10.7 ###
2005-Feb-21 Mon 0.58 ### 0.58 0.58 392,783 ### ### ### ###
2005-Feb-18 Fri 0.58 0.59 0.58 0.58 655,540 ### ### ### ###
2005-Feb-17 Thu 0.57 0.59 0.57 0.59 2,469,075 ### 91.4 91.4 0.0
2005-Feb-16 Wed 0.55 0.56 0.54 0.55 560,086 308,047 73.6 73.6 ###
2005-Feb-15 Tue 0.53 0.55 0.53 0.55 ### ### ###
2005-Feb-14 Mon 0.54 0.54 0.53 0.53 19.3 19.3 0.0
2005-Feb-11 Fri 0.54 0.55 0.53 0.53 540,780 292,021 ### ### 0.0
2005-Feb-10 Thu 0.51 0.53 0.475 0.53 1,287,429 ### ### ### 0.0
2005-Feb-09 Wed 0.53 0.53 0.52 0.53 73.8 73.8 0.0
2005-Feb-08 Tue 0.55 0.55 0.53 0.53 ### ### 0.0
2005-Feb-07 Mon 0.53 0.57 0.52 0.56 ### ### ###
2005-Feb-04 Fri 0.53 0.53 0.52 0.53 558,844 ### ### ### 0.0
2005-Feb-03 Thu 0.55 0.56 0.54 0.54 17.3 17.3 0.0
2005-Feb-02 Wed 0.56 0.56 0.54 0.56 241,156 ### 71.1 71.1 ###
2005-Feb-01 Tue 0.55 0.57 0.55 0.57 93.0 93.0 ###
2005-Jan-31 Mon 0.59 0.59 0.55 0.57 ### ### ###
2005-Jan-28 Fri 0.54 ### 0.54 0.59 846,659 ### ### ### 0.0
2005-Jan-27 Thu 0.54 0.55 0.53 0.54 94,450 ### ### ### 0.0
2005-Jan-25 Tue 0.55 0.56 0.54 0.54 18.2 18.2 0.0
2005-Jan-24 Mon 0.54 0.55 0.53 0.55 ### ### ###
2005-Jan-21 Fri 0.52 0.53 0.52 0.53 ### ### 0.0
2005-Jan-20 Thu 0.52 0.52 0.52 0.52 72.4 72.4 0.0
2005-Jan-19 Wed 0.53 0.53 0.52 0.52 16.1 16.1 0.0
2005-Jan-18 Tue 0.53 0.54 0.52 0.52 ### ### 0.0
2005-Jan-17 Mon 0.53 0.53 0.51 0.52 14.3 14.3 0.0
2005-Jan-14 Fri 0.56 0.56 0.53 0.54 7.2 7.2 0.0
2005-Jan-13 Thu 0.54 0.56 0.54 0.56 ### ### ###
2005-Jan-12 Wed 0.52 0.54 0.52 0.54 265,946 140,951 ### ### 0.0
2005-Jan-11 Tue 0.51 0.51 0.5 0.51 172,048 86,884 ### ### ###
2005-Jan-10 Mon 0.51 0.51 0.5 0.5 ### ### 0.0
2005-Jan-07 Fri 0.54 0.54 0.51 0.51 ### ### ###
2005-Jan-06 Thu 0.52 0.54 0.49 0.54 407,526 209,875 93.4 93.4 0.0
2005-Jan-05 Wed 0.54 0.54 0.52 0.52 334,983 177,540 ### ### 0.0
2005-Jan-04 Tue 0.54 0.54 0.53 0.54 ### ### 0.0
2004-Dec-31 Fri 0.54 0.55 0.52 0.54 ### ### 0.0
2004-Dec-30 Thu 0.56 0.57 0.52 0.53 510,377 278,155 3.2 3.2 0.0
2004-Dec-29 Wed 0.53 0.58 0.53 0.57 944,821 524,375 98.7 98.7 ###
2004-Dec-24 Fri 0.49 0.53 0.49 0.52 ### ### 0.0
2004-Dec-23 Thu 0.47 0.485 0.47 0.475 999,524 477,272 ### ### ###
2004-Dec-22 Wed 0.47 0.48 0.47 0.48 1,004,442 ### 85.4 85.4 0.0
2004-Dec-21 Tue 0.485 0.485 0.46 ### ### ### 0.0
2004-Dec-20 Mon 0.49 0.49 0.48 0.485 290,786 ### 26.5 26.5 0.0
2004-Dec-17 Fri ### ### 0.485 0.485 16.0 16.0 0.0
2004-Dec-16 Thu 0.485 0.5 0.485 0.5 91.0 91.0 0.0
2004-Dec-15 Wed 0.475 0.48 ### 0.47 24.8 24.8 ###
2004-Dec-14 Tue 0.46 0.475 0.46 0.475 91.9 91.9 ###
2004-Dec-13 Mon 0.43 0.45 0.43 0.445 ### ### ###
2004-Dec-10 Fri 0.43 0.44 ### 0.425 ### ### ###
2004-Dec-09 Thu 0.445 0.445 0.425 0.43 419,980 ### ### ### ###
2004-Dec-08 Wed 0.48 0.48 0.44 0.455 829,840 381,726 10.4 10.4 0.0
2004-Dec-07 Tue 0.51 0.51 0.48 0.49 654,575 ### 12.1 12.1 ###
2004-Dec-06 Mon 0.54 0.54 0.52 0.53 ### ### 0.0
2004-Dec-03 Fri 0.54 0.54 0.52 0.54 73.7 73.7 0.0
2004-Dec-02 Thu 0.54 0.55 0.53 0.54 232,250 ### ### ### 0.0
2004-Dec-01 Wed 0.56 0.57 0.51 0.54 772,758 417,289 12.4 12.4 0.0
2004-Nov-30 Tue ### ### 0.59 ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 70.2 70.2 0.0
2004-Nov-26 Fri 0.58 ### 0.58 ### 89.5 89.5 0.0
2004-Nov-25 Thu 0.56 0.58 0.55 0.57 79.6 79.6 ###
2004-Nov-24 Wed 0.57 0.57 0.55 0.56 17.6 17.6 ###
2004-Nov-23 Tue 0.56 0.57 0.54 0.57 81.4 81.4 ###
2004-Nov-22 Mon 0.57 0.57 0.53 0.53 ### ### 0.0
2004-Nov-19 Fri 0.58 0.58 0.56 0.57 237,826 ### 17.8 17.8 ###
2004-Nov-18 Thu 0.58 0.59 0.58 0.58 ### ### ###
2004-Nov-17 Wed 0.58 0.59 0.56 0.57 551,826 ### 17.0 17.0 ###
2004-Nov-16 Tue ### ### 0.58 0.58 186,472 54,076 5.4 5.4 ###
2004-Nov-15 Mon ### ### 0.59 ### ### ### 0.0
2004-Nov-12 Fri ### ### 0.58 0.58 ### ### ###
2004-Nov-11 Thu ### ### ### ### ### ### 0.0
2004-Nov-10 Wed 0.59 ### 0.59 0.59 67.9 67.9 0.0
2004-Nov-09 Tue 0.58 0.58 0.58 0.58 244,083 ### 70.5 70.5 ###
2004-Nov-08 Mon 0.58 0.59 0.57 0.58 800,059 ### ### ### ###
2004-Nov-05 Fri 0.55 0.55 0.54 0.55 315,153 171,758 ### ### ###
2004-Nov-04 Thu 0.53 0.55 0.52 0.54 ### ### 0.0
2004-Nov-03 Wed 0.54 0.55 0.52 0.52 ### ### 0.0
2004-Nov-02 Tue 0.55 0.56 0.54 0.54 13.1 13.1 0.0
2004-Nov-01 Mon 0.55 0.56 0.55 0.55 590,957 327,981 71.5 71.5 ###
2004-Oct-29 Fri 0.52 0.54 0.52 0.54 408,650 216,584 ### ### 0.0
2004-Oct-28 Thu 0.53 0.53 0.5 0.52 ### ### 0.0
2004-Oct-27 Wed 0.53 0.54 0.51 0.54 84.4 84.4 0.0
2004-Oct-26 Tue 0.59 0.59 0.53 0.56 ### ### ###
2004-Oct-25 Mon 0.56 ### 0.56 0.58 ### ### ###
2004-Oct-22 Fri 0.52 0.54 0.46 0.51 2,274,754 1,137,377 13.4 13.4 ###
2004-Oct-21 Thu 0.485 0.51 0.48 0.51 ### ### ###
2004-Oct-20 Wed 0.46 0.475 0.455 0.47 1,124,540 ### ### ### ###
2004-Oct-19 Tue 0.46 0.46 0.45 0.46 70.8 70.8 0.0
2004-Oct-18 Mon 0.44 0.46 ### 0.45 88.0 88.0 0.0
2004-Oct-15 Fri 0.41 ### 0.41 0.425 91.3 91.3 ###
2004-Oct-14 Thu ### 0.41 ### 0.41 478,870 ### 82.7 82.7 ###
2004-Oct-13 Wed 0.41 0.41 0.4 ### ### ### 0.0
2004-Oct-12 Tue ### ### ### 0.41 ### ### ###
2004-Oct-11 Mon ### 0.42 ### ### 696,477 ### ### ### 0.0
2004-Oct-08 Fri ### 0.41 ### 0.4 ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 338,343 0 ### ### 0.0
2004-Oct-06 Wed 0.385 ### 0.385 ### 79.0 79.0 0.0
2004-Oct-05 Tue ### ### 0.385 0.385 335,925 ### 24.3 24.3 0.0
2004-Oct-04 Mon ### 0.4 ### ### ### ### 0.0
2004-Oct-01 Fri ### 0.42 0.4 0.4 22.1 22.1 0.0
2004-Sep-30 Thu 0.385 ### 0.385 ### 2,154,326 ### ### ### 0.0
2004-Sep-29 Wed ### 0.375 ### ### 678,052 ### ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 249,748 0 90.8 90.8 0.0
2004-Sep-27 Mon ### 0.345 ### 0.345 84.1 84.1 0.0
2004-Sep-24 Fri ### ### 0.345 0.345 ### ### 0.0
2004-Sep-23 Thu ### 0.345 ### 0.345 ### ### 0.0
2004-Sep-22 Wed 0.325 ### 0.325 ### 196,286 ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### 0.325 ### 72.4 72.4 0.0
2004-Sep-17 Fri ### ### ### ### 245,472 0 88.2 88.2 0.0
2004-Sep-16 Thu ### ### ### ### 410,525 0 ### ### 0.0
2004-Sep-15 Wed ### ### ### ### 70,879 0 ### ### 0.0
2004-Sep-14 Tue ### ### ### ### 28,972 0 90.1 90.1 0.0
2004-Sep-13 Mon ### ### ### ### 68.9 68.9 0.0
2004-Sep-10 Fri ### ### ### ### ### ### 0.0
2004-Sep-09 Thu ### ### 0.325 0.325 17.1 17.1 ###
2004-Sep-08 Wed ### ### ### ### 92.7 92.7 0.0
2004-Sep-07 Tue ### ### ### ### 71.4 71.4 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri 0.325 0.325 ### ### 314,473 ### ### ### 0.0
2004-Sep-02 Thu ### ### 0.325 ### 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 0.325 ### ### ### 0.0
2004-Aug-31 Tue 0.355 ### 0.355 0.355 283,656 50,348 70.8 70.8 0.0
2004-Aug-30 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 474,557 0 2.4 2.4 0.0
2004-Aug-26 Thu 0.345 ### 0.345 ### 95.9 95.9 0.0
2004-Aug-25 Wed ### ### 0.325 ### 98,485 ### 83.1 83.1 0.0
2004-Aug-24 Tue ### 0.345 ### ### 81.9 81.9 0.0
2004-Aug-23 Mon ### 0.345 ### 0.345 89.8 89.8 0.0
2004-Aug-20 Fri 0.325 ### 0.325 ### ### ### 0.0
2004-Aug-19 Thu 0.325 0.325 ### ### 242,988 39,485 ### ### 0.0
2004-Aug-18 Wed 0.325 0.325 0.325 0.325 75.6 75.6 ###
2004-Aug-17 Tue ### ### ### ### 57,151 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 78.3 78.3 0.0
2004-Aug-13 Fri 0.325 ### 0.325 ### 225,476 ### 91.5 91.5 0.0
2004-Aug-12 Thu 0.325 0.325 ### ### 20.1 20.1 0.0
2004-Aug-11 Wed ### ### 0.325 0.325 179,524 29,172 19.4 19.4 ###
2004-Aug-10 Tue ### ### 0.325 ### ### ### 0.0
2004-Aug-09 Mon 0.325 ### ### ### 87.6 87.6 0.0
2004-Aug-06 Fri 0.325 0.325 ### ### 19.1 19.1 0.0
2004-Aug-05 Thu ### ### 0.325 0.325 209,089 33,976 ### ### ###
2004-Aug-04 Wed ### ### ### ### 75,687 0 ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 456,743 0 20.5 20.5 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri 0.325 ### ### 0.325 63.0 63.0 ###
2004-Jul-29 Thu 0.325 ### ### ### 18.8 18.8 0.0
2004-Jul-28 Wed ### 0.325 ### 0.325 427,688 ### ### ### ###
2004-Jul-27 Tue ### ### ### ### 1,017,482 0 ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 94.2 94.2 0.0
2004-Jul-23 Fri ### ### ### ### 9.6 9.6 0.0
2004-Jul-22 Thu ### ### ### ### 277,380 0 83.8 83.8 0.0
2004-Jul-21 Wed ### ### 0.29 ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 393,324 0 88.1 88.1 0.0
2004-Jul-19 Mon ### ### ### ### ### ### 0.0
2004-Jul-16 Fri ### ### ### ### 123,676 0 15.3 15.3 0.0
2004-Jul-15 Thu ### ### ### ### 187,074 0 17.8 17.8 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### 0.325 ### ### 530,021 86,128 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 662,881 0 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 1,138,887 0 ### ### 0.0
2004-Jul-08 Thu 0.29 ### 0.28 0.29 67.6 67.6 ###
2004-Jul-07 Wed 0.26 0.28 0.26 0.28 490,459 132,423 97.0 97.0 ###
2004-Jul-06 Tue 0.26 ### 0.26 0.26 ### ### 0.0
2004-Jul-05 Mon 0.26 0.26 0.26 0.26 142,350 ### 66.4 66.4 0.0
2004-Jul-02 Fri ### ### 0.26 0.26 160,870 ### 11.5 11.5 0.0
2004-Jul-01 Thu 0.26 ### 0.26 ### ### ### 0.0
2004-Jun-30 Wed 0.26 0.26 0.26 0.26 ### ### 0.0
2004-Jun-29 Tue 0.27 0.27 ### ### 148,640 ### ### ### 0.0
2004-Jun-28 Mon 0.275 0.285 0.27 0.27 167,829 46,572 ### ### ###
2004-Jun-25 Fri 0.27 0.28 0.27 0.275 83.6 83.6 ###
2004-Jun-24 Thu 0.28 0.28 ### 0.27 9.4 9.4 ###
2004-Jun-23 Wed 0.275 0.28 0.275 0.28 ### ### ###
2004-Jun-22 Tue 0.28 0.28 0.28 0.28 38,521 10,785 ### ### ###
2004-Jun-21 Mon 0.27 0.28 0.27 0.28 ### ### ###
2004-Jun-18 Fri 0.26 ### 0.26 ### 52,547 ### ### ### 0.0
2004-Jun-17 Thu 0.26 ### 0.26 ### ### ### 0.0
2004-Jun-16 Wed 0.26 0.26 0.255 0.255 47,423 ### 15.6 15.6 0.0
2004-Jun-15 Tue 0.26 ### 0.26 ### ### ### 0.0
2004-Jun-14 Mon 0.255 0.26 0.25 0.26 516,784 131,779 ### ### 0.0
2004-Jun-11 Fri 0.255 0.26 0.25 0.26 516,784 131,779 ### ### 0.0
2004-Jun-10 Thu 0.26 0.26 0.255 0.255 15.3 15.3 0.0
2004-Jun-09 Wed ### ### 0.26 0.26 252,750 32,857 ### ### 0.0
2004-Jun-08 Tue 0.275 0.275 ### ### ### ### 0.0
2004-Jun-07 Mon 0.27 0.275 0.27 0.275 178,388 ### 88.5 88.5 ###
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### 0.27 ### 0.27 ### ### ###
2004-Jun-02 Wed 0.27 0.27 0.27 0.27 69.5 69.5 ###
2004-Jun-01 Tue ### 0.27 ### 0.27 88.1 88.1 ###
2004-May-31 Mon 0.27 0.27 ### ### ### ### 0.0
2004-May-28 Fri 0.285 0.285 0.27 0.27 3.0 3.0 ###
2004-May-27 Thu 0.28 0.28 0.27 0.28 64.3 64.3 ###
2004-May-26 Wed 0.28 0.29 0.28 0.29 91.7 91.7 ###
2004-May-25 Tue 0.285 0.285 0.28 0.28 ### ### ###
2004-May-24 Mon 0.29 ### 0.285 0.285 ### ### ###
2004-May-21 Fri 0.285 0.285 0.275 0.275 8.0 8.0 ###
2004-May-20 Thu 0.28 0.29 0.28 0.285 86.0 86.0 ###
2004-May-19 Wed 0.275 0.275 0.275 0.275 74.0 74.0 ###
2004-May-18 Tue 0.275 0.275 0.27 0.275 73.5 73.5 ###
2004-May-17 Mon 0.26 0.28 0.26 0.28 215,642 58,223 98.3 98.3 ###
2004-May-14 Fri ### ### 0.26 0.26 ### ### 0.0
2004-May-13 Thu ### 0.27 ### 0.27 86.6 86.6 ###
2004-May-12 Wed ### 0.27 0.26 0.27 84.3 84.3 ###
2004-May-11 Tue 0.26 0.275 0.255 0.27 94.7 94.7 ###
2004-May-10 Mon 0.28 0.28 0.26 0.27 ### ### ###
2004-May-07 Fri ### ### 0.285 0.285 9.6 9.6 ###
2004-May-06 Thu 0.29 ### 0.29 ### 92.6 92.6 0.0
2004-May-05 Wed 0.285 0.29 0.285 0.29 174,150 ### 81.0 81.0 ###
2004-May-04 Tue 0.29 0.29 0.28 0.28 ### ### ###
2004-May-03 Mon 0.29 0.29 0.29 0.29 88,189 25,574 78.6 78.6 ###
2004-Apr-30 Fri 0.29 ### 0.28 ### 98,772 13,828 ### ### 0.0
2004-Apr-29 Thu 0.28 0.29 0.28 0.29 861,673 245,576 94.8 94.8 ###
2004-Apr-28 Wed ### ### 0.285 ### 137,947 19,657 20.4 20.4 0.0
2004-Apr-27 Tue ### ### 0.29 ### 585,058 ### 74.4 74.4 0.0
2004-Apr-26 Mon ### ### ### ### 139,450 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 100,386 0 26.4 26.4 0.0
2004-Apr-21 Wed ### ### ### ### 86.5 86.5 0.0
2004-Apr-20 Tue 0.325 0.325 ### ### ### ### 0.0
2004-Apr-19 Mon ### ### 0.325 ### ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 20.1 20.1 0.0
2004-Apr-15 Thu ### ### ### ### 24.4 24.4 0.0
2004-Apr-14 Wed ### ### ### ### 86,848 0 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### 106,441 0 ### ### 0.0
2004-Apr-08 Thu ### ### ### ### ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 77.0 77.0 0.0
2004-Apr-06 Tue 0.345 ### ### ### 86.4 86.4 0.0
2004-Apr-05 Mon 0.355 0.355 0.345 0.345 11.2 11.2 0.0
2004-Apr-02 Fri ### ### 0.355 0.355 80,075 ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### 665,749 0 ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 48,850 0 68.6 68.6 0.0
2004-Mar-30 Tue ### ### ### ### 10.8 10.8 0.0
2004-Mar-29 Mon 0.355 0.355 ### ### 21.1 21.1 0.0
2004-Mar-26 Fri 0.355 0.355 ### 0.345 ### ### 0.0
2004-Mar-25 Thu ### ### ### ### 24.0 24.0 0.0
2004-Mar-24 Wed ### 0.375 ### 0.375 90.4 90.4 ###
2004-Mar-23 Tue ### ### ### ### 75,141 0 ### ### 0.0
2004-Mar-22 Mon ### 0.375 0.355 ### 472,658 172,520 91.5 91.5 0.0
2004-Mar-19 Fri ### ### ### ### 442,284 0 68.6 68.6 0.0
2004-Mar-18 Thu 0.345 ### ### 0.345 74.7 74.7 0.0
2004-Mar-17 Wed ### ### 0.325 ### 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### 0.345 583,270 0 9.8 9.8 0.0
2004-Mar-15 Mon ### ### ### ### 253,444 0 ### ### 0.0
2004-Mar-12 Fri ### 0.375 ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed 0.375 0.385 0.375 ### 69,772 ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 13.4 13.4 0.0
2004-Mar-08 Mon ### 0.385 ### ### 208,987 40,229 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 539,542 0 69.1 69.1 0.0
2004-Mar-04 Thu ### ### 0.355 0.355 645,573 114,589 ### ### 0.0
2004-Mar-03 Wed 0.385 0.385 ### ### 335,270 ### 8.8 8.8 0.0
2004-Mar-02 Tue ### ### 0.385 ### 202,949 ### 72.9 72.9 0.0
2004-Mar-01 Mon 0.4 0.4 ### ### 764,148 152,829 6.5 6.5 0.0
2004-Feb-27 Fri ### ### ### ### 1,812,925 0 ### ### 0.0
2004-Feb-26 Thu ### ### 0.355 ### 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 71.2 71.2 0.0
2004-Feb-23 Mon ### ### ### ### 71.8 71.8 0.0
2004-Feb-20 Fri ### 0.375 ### 0.375 ### ### ###
2004-Feb-19 Thu ### 0.375 ### ### 213,870 ### ### ### 0.0
2004-Feb-18 Wed ### 0.375 ### 0.375 77.3 77.3 ###
2004-Feb-17 Tue 0.375 0.375 ### ### 275,555 ### 10.1 10.1 0.0
2004-Feb-16 Mon ### ### ### 0.375 463,922 0 21.4 21.4 ###
2004-Feb-13 Fri ### ### ### ### 874,273 0 7.9 7.9 0.0
2004-Feb-12 Thu ### 0.4 ### ### 5,728,484 ### 99.5 99.5 0.0
2004-Feb-11 Wed 0.345 ### 0.345 ### 311,953 ### 80.6 80.6 0.0
2004-Feb-10 Tue ### ### ### 0.345 19.9 19.9 0.0
2004-Feb-09 Mon ### ### ### ### 322,040 0 71.2 71.2 0.0
2004-Feb-06 Fri ### 0.345 ### 0.345 ### ### 0.0
2004-Feb-05 Thu 0.345 0.345 ### ### ### ### 0.0
2004-Feb-04 Wed 0.345 0.345 0.345 0.345 73.1 73.1 0.0
2004-Feb-03 Tue ### ### ### ### 892,640 0 75.7 75.7 0.0
2004-Feb-02 Mon ### 0.355 ### ### 521,178 ### 90.4 90.4 0.0
2004-Jan-30 Fri ### 0.345 ### 0.345 999,747 172,456 ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 91.3 91.3 0.0
2004-Jan-28 Wed ### 0.345 ### ### 74.8 74.8 0.0
2004-Jan-27 Tue ### ### 0.325 ### ### ### 0.0
2004-Jan-23 Fri ### ### ### ### ### ### 0.0
2004-Jan-22 Thu 0.345 0.345 ### 0.345 274,229 ### ### ### 0.0
2004-Jan-21 Wed 0.345 0.345 ### ### 19.9 19.9 0.0
2004-Jan-20 Tue 0.345 0.345 ### 0.345 83,743 14,445 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 749,486 0 ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 517,171 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 378,324 0 17.5 17.5 0.0
2004-Jan-14 Wed 0.345 0.345 ### ### 233,376 40,257 ### ### 0.0
2004-Jan-13 Tue ### 0.345 ### 0.345 ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 69.5 69.5 0.0
2004-Jan-09 Fri ### 0.345 ### ### 160,180 ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 10.7 10.7 0.0
2004-Jan-07 Wed ### 0.355 ### ### 3,440,728 610,729 93.8 93.8 0.0
2004-Jan-06 Tue ### ### ### ### ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 243,125 0 ### ### 0.0
2004-Jan-02 Fri ### ### ### ### 343,175 0 ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 84.9 84.9 0.0
2003-Dec-30 Tue ### ### ### ### 277,546 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 94.4 94.4 0.0
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### ### ### 170,555 0 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### 168,750 0 78.4 78.4 0.0
2003-Dec-17 Wed ### ### ### ### 244,846 0 10.5 10.5 0.0
2003-Dec-16 Tue ### ### ### ### 92.6 92.6 0.0
2003-Dec-15 Mon ### ### ### ### ### ### 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed 0.325 ### ### ### ### ### 0.0
2003-Dec-09 Tue 0.345 ### ### ### 994,179 0 2.8 2.8 0.0
2003-Dec-08 Mon ### ### 0.325 ### 90.4 90.4 0.0
2003-Dec-05 Fri 0.29 ### 0.29 ### 95.5 95.5 0.0
2003-Dec-04 Thu ### ### 0.285 0.29 ### ### ###
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon ### ### ### ### 232,825 0 23.2 23.2 0.0
2003-Nov-28 Fri ### ### ### ### ### ### 0.0
2003-Nov-27 Thu ### ### ### ### 67.7 67.7 0.0
2003-Nov-26 Wed 0.27 ### 0.27 ### 1,050,884 ### 98.6 98.6 0.0
2003-Nov-25 Tue 0.27 0.27 ### 0.27 ### ### ###
2003-Nov-24 Mon 0.27 0.27 0.26 0.27 730,082 193,471 73.7 73.7 ###
2003-Nov-21 Fri 0.28 0.29 0.275 0.285 ### ### ###
2003-Nov-20 Thu ### ### 0.28 0.28 592,224 ### 2.8 2.8 ###
2003-Nov-19 Wed 0.28 ### 0.28 ### 1,551,127 217,157 ### ### 0.0
2003-Nov-18 Tue 0.28 0.28 0.27 0.28 78.7 78.7 ###
2003-Nov-17 Mon 0.28 0.285 0.275 0.28 80.8 80.8 ###
2003-Nov-14 Fri 0.26 0.275 0.26 0.275 822,250 219,951 ### ### ###
2003-Nov-13 Thu 0.255 ### 0.255 0.26 1,128,142 ### 84.5 84.5 0.0
2003-Nov-12 Wed ### ### 0.23 0.23 640,570 ### ### ### ###
2003-Nov-11 Tue ### ### 0.255 0.26 24.1 24.1 0.0
2003-Nov-10 Mon 0.27 0.27 0.24 0.255 1,882,750 ### ### ### 0.0
2003-Nov-07 Fri ### ### ### 0.27 ### ### ###
2003-Nov-06 Thu 0.29 ### 0.29 ### ### ### 0.0
2003-Nov-05 Wed 0.275 0.285 0.275 0.28 ### ### ###
2003-Nov-04 Tue 0.28 0.285 0.27 0.27 9.1 9.1 ###
2003-Nov-03 Mon 0.29 ### 0.28 0.285 22.9 22.9 ###
2003-Oct-31 Fri ### ### 0.285 0.29 22.3 22.3 ###
2003-Oct-30 Thu ### ### ### ### 647,259 0 ### ### 0.0
2003-Oct-29 Wed ### ### ### ### 21.6 21.6 0.0
2003-Oct-28 Tue ### ### ### ### 76.8 76.8 0.0
2003-Oct-27 Mon ### ### ### ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 80,740 0 ### ### 0.0
2003-Oct-23 Thu ### ### ### ### 378,625 0 8.2 8.2 0.0
2003-Oct-22 Wed 0.325 0.325 ### ### ### ### 0.0
2003-Oct-21 Tue ### ### ### ### 13.4 13.4 0.0
2003-Oct-20 Mon ### ### ### ### 81.1 81.1 0.0
2003-Oct-17 Fri ### ### ### ### ### ### 0.0
2003-Oct-16 Thu ### ### ### ### ### ### 0.0
2003-Oct-15 Wed 0.325 0.325 ### ### ### ### 0.0
2003-Oct-14 Tue ### ### ### ### 69.4 69.4 0.0
2003-Oct-13 Mon ### ### ### ### 66.3 66.3 0.0
2003-Oct-10 Fri ### ### ### ### 851,750 0 79.7 79.7 0.0
2003-Oct-09 Thu ### ### 0.325 ### 173,322 ### ### ### 0.0
2003-Oct-08 Wed ### ### ### 0.325 599,978 0 ### ### ###
2003-Oct-07 Tue ### 0.325 ### ### ### ### 0.0
2003-Oct-06 Mon ### ### ### ### ### ### 0.0
2003-Oct-03 Fri ### ### 0.325 ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 336,854 0 ### ### 0.0
2003-Sep-30 Tue ### ### ### ### ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 842,923 0 93.1 93.1 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### ### ### 0.0
2003-Sep-24 Wed ### ### 0.345 0.345 624,529 ### 3.4 3.4 0.0
2003-Sep-23 Tue ### 0.385 0.375 ### 1,260,275 ### 74.3 74.3 0.0
2003-Sep-22 Mon ### 0.375 ### ### 1,320,883 ### 86.6 86.6 0.0
2003-Sep-19 Fri 0.345 ### 0.345 0.345 382,448 65,972 64.3 64.3 0.0
2003-Sep-18 Thu 0.345 ### ### 0.345 344,229 0 ### ### 0.0
2003-Sep-17 Wed 0.345 0.345 ### ### 366,780 ### ### ### 0.0
2003-Sep-16 Tue ### ### ### 0.345 322,787 0 21.5 21.5 0.0
2003-Sep-15 Mon ### ### ### ### 574,229 0 ### ### 0.0
2003-Sep-12 Fri ### 0.375 ### ### ### ### 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### 0.375 ### 0.355 26.0 26.0 0.0
2003-Sep-09 Tue ### 0.375 ### 0.345 1,928,828 361,655 ### ### 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### 0.325 ### ### 1,531,353 248,844 79.4 79.4 0.0
2003-Sep-04 Thu 0.28 ### 0.28 ### ### ### 0.0
2003-Sep-03 Wed 0.275 0.285 0.275 0.28 1,344,383 376,427 79.9 79.9 ###
2003-Sep-02 Tue 0.255 0.27 0.255 0.27 ### ### ###
2003-Sep-01 Mon 0.255 0.255 0.25 0.255 740,050 ### ### ### 0.0
2003-Aug-29 Fri 0.25 0.25 0.245 0.25 68.6 68.6 0.0
2003-Aug-28 Thu 0.25 0.25 0.245 0.25 637,185 ### ### ### 0.0
2003-Aug-27 Wed 0.24 0.24 ### 0.24 ### ### 0.0
2003-Aug-26 Tue 0.245 0.245 0.24 0.245 71.6 71.6 0.0
2003-Aug-25 Mon 0.25 0.25 0.24 0.245 ### ### 0.0
2003-Aug-22 Fri 0.245 0.245 0.245 0.245 107,820 ### 69.1 69.1 0.0
2003-Aug-21 Thu 0.25 0.25 0.245 0.25 71.5 71.5 0.0
2003-Aug-20 Wed 0.245 0.245 0.24 0.245 ### ### 0.0
2003-Aug-19 Tue 0.25 0.25 0.24 0.245 363,180 88,979 ### ### 0.0
2003-Aug-18 Mon 0.255 0.255 0.245 0.25 17.9 17.9 0.0
2003-Aug-15 Fri 0.255 0.26 0.25 0.255 69.2 69.2 0.0
2003-Aug-14 Thu 0.25 0.255 0.25 0.255 725,420 ### 80.6 80.6 0.0
2003-Aug-13 Wed 0.245 0.25 0.24 0.25 654,920 160,455 81.1 81.1 0.0
2003-Aug-12 Tue 0.24 0.25 0.24 0.245 84.0 84.0 0.0
2003-Aug-11 Mon 0.24 0.25 ### ### ### ### 0.0
2003-Aug-08 Fri ### 0.24 0.22 ### ### ### 0.0
2003-Aug-07 Thu 0.22 0.225 0.22 0.225 277,755 ### ### ### ###
2003-Aug-06 Wed ### ### 0.21 ### ### ### 0.0
2003-Aug-05 Tue 0.2 ### 0.2 ### 285,055 ### 94.1 94.1 0.0
2003-Aug-04 Mon ### ### 0.2 0.2 11.2 11.2 0.0
2003-Aug-01 Fri 0.21 0.21 ### ### 328,450 34,487 ### ### 0.0
2003-Jul-31 Thu 0.22 0.22 0.21 0.21 1,280,023 ### 6.2 6.2 ###
2003-Jul-30 Wed 0.225 0.225 0.21 ### ### ### 0.0
2003-Jul-29 Tue 0.22 ### ### 0.22 2,251,026 0 68.9 68.9 0.0
2003-Jul-28 Mon ### ### 0.21 0.21 12.4 12.4 ###
2003-Jul-25 Fri 0.21 0.22 0.21 ### 84.3 84.3 0.0
2003-Jul-24 Thu 0.2 0.21 0.2 0.21 395,550 81,087 ### ### ###
2003-Jul-23 Wed ### ### ### ### 53,279 0 ### ### 0.0
2003-Jul-22 Tue ### 0.2 ### ### 75.9 75.9 0.0
2003-Jul-21 Mon 0.2 0.2 ### ### 14.0 14.0 0.0
2003-Jul-18 Fri ### ### ### ### ### ### 0.0
2003-Jul-17 Thu ### ### ### ### 11.7 11.7 0.0
2003-Jul-16 Wed ### 0.2 ### 0.2 ### ### 0.0
2003-Jul-15 Tue 0.2 0.2 0.2 0.2 122,650 ### 68.6 68.6 0.0
2003-Jul-14 Mon ### ### ### ### 86.7 86.7 0.0
2003-Jul-11 Fri ### ### ### ### 66.9 66.9 0.0
2003-Jul-10 Thu ### ### 0.185 0.185 9.8 9.8 ###
2003-Jul-09 Wed 0.185 0.185 0.185 0.185 ### ### ###
2003-Jul-08 Tue ### ### 0.185 ### 74.3 74.3 0.0
2003-Jul-07 Mon 0.2 0.2 ### ### 3.4 3.4 0.0
2003-Jul-04 Fri 0.2 0.2 ### 0.2 ### ### 0.0
2003-Jul-03 Thu ### ### ### ### 92.9 92.9 0.0
2003-Jul-02 Wed ### ### ### ### ### ### 0.0
2003-Jul-01 Tue 0.185 ### 0.185 ### 93.4 93.4 0.0
2003-Jun-30 Mon ### ### ### ### ### ### 0.0
2003-Jun-27 Fri ### 0.185 ### 0.185 ### ### ###
2003-Jun-26 Thu ### ### ### ### 12,250 0 ### ### 0.0
2003-Jun-25 Wed 0.185 0.185 ### ### ### ### 0.0
2003-Jun-24 Tue 0.185 ### ### ### 89.0 89.0 0.0
2003-Jun-23 Mon ### 0.185 ### ### 151,270 ### 72.4 72.4 0.0
2003-Jun-20 Fri 0.185 0.185 ### ### ### ### 0.0
2003-Jun-19 Thu ### 0.185 ### 0.185 ### ### ###
2003-Jun-18 Wed 0.185 0.185 ### ### 419,286 38,783 ### ### 0.0
2003-Jun-17 Tue ### ### 0.185 0.185 14.4 14.4 ###
2003-Jun-16 Mon 0.185 ### 0.185 ### ### ### 0.0
2003-Jun-13 Fri 0.185 0.185 ### ### 425,577 ### 11.4 11.4 0.0
2003-Jun-12 Thu ### 0.185 ### 0.185 ### ### ###
2003-Jun-11 Wed 0.185 0.185 ### 0.185 75.5 75.5 ###
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu 0.185 ### ### 0.185 ### ### ###
2003-Jun-04 Wed 0.185 0.185 0.185 0.185 47,846 8,851 74.2 74.2 ###
2003-Jun-03 Tue 0.185 ### 0.185 0.185 ### ### ###
2003-Jun-02 Mon 0.185 0.185 0.185 0.185 74.4 74.4 ###
2003-May-30 Fri ### ### ### ### 255,250 0 ### ### 0.0
2003-May-29 Thu ### ### 0.185 0.185 ### ### ###
2003-May-28 Wed ### ### ### ### 32,182 0 73.3 73.3 0.0
2003-May-27 Tue 0.2 0.2 0.2 0.2 75.4 75.4 0.0
2003-May-26 Mon 0.2 0.2 0.2 0.2 70.7 70.7 0.0
2003-May-23 Fri 0.2 ### 0.2 ### 707,150 ### ### ### 0.0
2003-May-22 Thu 0.2 ### 0.2 0.2 ### ### 0.0
2003-May-21 Wed ### 0.2 ### ### 363,850 36,385 ### ### 0.0
2003-May-20 Tue 0.185 0.2 0.185 ### ### ### 0.0
2003-May-19 Mon ### 0.185 ### ### 242,880 ### ### ### 0.0
2003-May-16 Fri ### ### ### ### 72.3 72.3 0.0
2003-May-15 Thu 0.185 0.185 ### ### ### ### 0.0
2003-May-14 Wed ### 0.185 ### ### ### ### 0.0
2003-May-13 Tue 0.185 0.185 ### ### 242,546 ### 12.3 12.3 0.0
2003-May-12 Mon 0.185 0.185 0.185 0.185 166,621 30,824 69.3 69.3 ###
2003-May-09 Fri 0.185 0.185 ### ### 55,740 5,155 ### ### 0.0
2003-May-08 Thu 0.185 0.185 0.185 0.185 ### ### ###
2003-May-07 Wed ### ### ### ### 70.6 70.6 0.0
2003-May-06 Tue ### ### ### ### 94.4 94.4 0.0
2003-May-05 Mon ### ### ### ### 71.2 71.2 0.0
2003-May-02 Fri ### 0.185 ### ### ### ### 0.0
2003-May-01 Thu 0.185 0.185 ### ### 11.5 11.5 0.0
2003-Apr-30 Wed ### ### 0.175 0.175 ### ### 0.0
2003-Apr-29 Tue 0.185 0.185 0.185 0.185 0 ###
2003-Apr-28 Mon 0.185 0.185 0.185 0.185 ### ### ###


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2026-04-25 05:28:42 thru 2026-04-25 05:28:42 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000