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 Fri 25-Jun-13 03:09:38 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

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 5...

     Prev Section TOC    Company Info for CDP    Limits Next Section


Company Details for (CDP) CARINDALE PROPERTY TRUST

Listing Code CDP
Listing Name CARINDALE PROPERTY TRUST
GICS Sector Equity Real Estate Investment Trusts (REITs
ISIN Name CARINDALE PROPERTY
ISIN Security UNITS FULLY PAID
ISIN Code AU000000CDP1


Maximum Price date available .. Thursday 12th June 2025
Latest price with VOLUME for CDP .. Wednesday 11th June 2025

CDP 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 1.74 1 0.0
MAX 9 ### 97.7


Font Format Legend

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


<< Previous 1 2 3 4 5 6 7 8 Next >>


End of day Prices (full format),

904 Days for (CDP) CARINDALE PROPERTY TRUST
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Nov-24 Wed ### ### ### ### 0 0.0
2010-Nov-23 Tue ### ### 4.28 ### 133,028 284,679 79.0 79.0 0.0
2010-Nov-22 Mon 4.29 ### 4.28 4.28 13,740 ### 37.2 37.2 0.3
2010-Nov-19 Fri ### ### ### ### 73.7 73.7 0.0
2010-Nov-18 Thu ### ### ### ### 65.2 65.2 0.0
2010-Nov-17 Wed ### ### ### ### 240,120 0 ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 0 0.0
2010-Nov-15 Mon ### ### ### ### 0 0.0
2010-Nov-12 Fri ### ### ### ### 0 0.0
2010-Nov-11 Thu ### ### ### ### 1,933,254 0 62.1 62.1 0.0
2010-Nov-10 Wed ### ### ### ### 0 0.0
2010-Nov-09 Tue ### ### ### ### 0 0.0
2010-Nov-08 Mon ### ### ### ### 0 0.0
2010-Nov-05 Fri ### ### ### ### 955,359 0 65.9 65.9 0.0
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### 4.41 ### ### 100,753 ### 25.2 25.2 0.0
2010-Nov-02 Tue 4.25 4.25 4.25 4.25 0 ###
2010-Nov-01 Mon 4.25 4.25 4.25 4.25 0 ###
2010-Oct-29 Fri 4.25 4.26 4.25 4.25 21,043 ### ### ### ###
2010-Oct-28 Thu 4.25 ### 4.21 ### 23,077 48,577 75.6 75.6 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue ### ### ### ### 0 0.0
2010-Oct-25 Mon ### ### ### ### 65.7 65.7 0.0
2010-Oct-22 Fri ### ### ### ### 0 0.0
2010-Oct-21 Thu ### ### ### ### 0 0.0
2010-Oct-20 Wed ### ### ### ### 0 0.0
2010-Oct-19 Tue ### ### ### ### 0 0.0
2010-Oct-18 Mon ### ### ### ### 0 0.0
2010-Oct-15 Fri ### ### ### ### 0 0.0
2010-Oct-14 Thu 4.26 ### 4.26 ### 2,951 6,285 ### ### 0.0
2010-Oct-13 Wed 4.27 4.27 4.26 4.26 ### ### 0.3
2010-Oct-12 Tue ### ### ### ### 0 0.0
2010-Oct-11 Mon ### ### ### ### 32,745 0 67.3 67.3 0.0
2010-Oct-08 Fri 4.29 ### 4.29 ### 102,444 219,742 ### ### 0.0
2010-Oct-07 Thu ### ### 4.25 4.29 ### ### ###
2010-Oct-06 Wed ### ### ### ### 4,744 0 ### ### 0.0
2010-Oct-05 Tue ### ### ### ### 68.6 68.6 0.0
2010-Oct-04 Mon 4.28 4.28 4.28 4.28 0 0.3
2010-Oct-01 Fri ### ### 4.27 4.28 ### ### 0.3
2010-Sep-30 Thu ### ### ### ### 83.1 83.1 0.0
2010-Sep-29 Wed 4.4 4.4 4.4 4.4 0 0.3
2010-Sep-28 Tue ### 4.4 ### 4.4 83.6 83.6 0.3
2010-Sep-27 Mon ### ### ### ### 0 0.0
2010-Sep-24 Fri ### ### ### ### 0 0.0
2010-Sep-23 Thu ### ### ### ### 0 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon 4.43 4.43 ### ### 12,280 ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 0 0.0
2010-Sep-16 Thu ### ### ### ### 77.7 77.7 0.0
2010-Sep-15 Wed ### ### ### ### 0 0.0
2010-Sep-14 Tue ### ### ### ### 67.8 67.8 0.0
2010-Sep-13 Mon ### ### ### ### 29.4 29.4 0.0
2010-Sep-10 Fri ### ### ### ### ### ### 0.0
2010-Sep-09 Thu ### ### ### ### ### ### 0.0
2010-Sep-08 Wed 4.2 4.2 4.2 4.2 73.9 73.9 ###
2010-Sep-07 Tue 4.2 4.2 4.2 4.2 7,140 29,988 70.9 70.9 ###
2010-Sep-06 Mon 4.2 4.2 4.2 4.2 63.6 63.6 ###
2010-Sep-03 Fri 4.2 4.2 4.2 4.2 65.9 65.9 ###
2010-Sep-02 Thu 4.2 4.2 4.2 4.2 78 327 71.8 71.8 ###
2010-Sep-01 Wed 4.25 4.25 4.2 4.2 13,320 56,276 15.5 15.5 ###
2010-Aug-31 Tue 4.25 4.25 4.25 4.25 0 ###
2010-Aug-30 Mon 4.25 4.25 4.25 4.25 ### ### ###
2010-Aug-27 Fri 4.24 4.24 4.24 4.24 ### ### 0.3
2010-Aug-26 Thu ### ### ### ### 6,580 0 67.5 67.5 0.0
2010-Aug-25 Wed ### ### ### ### 78.9 78.9 0.0
2010-Aug-24 Tue ### ### ### ### 77.1 77.1 0.0
2010-Aug-23 Mon ### ### ### ### 0 0.0
2010-Aug-20 Fri ### ### ### ### 766,772 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 0 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 5,142 0 24.6 24.6 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 0 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 0 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 70.7 70.7 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri 4.2 4.21 ### ### 28.6 28.6 0.0
2010-Jul-29 Thu ### ### ### ### 0 0.0
2010-Jul-28 Wed 4.2 4.2 ### ### 25.5 25.5 0.0
2010-Jul-27 Tue ### ### ### ### 0 0.0
2010-Jul-26 Mon ### ### ### ### 0 0.0
2010-Jul-23 Fri 4.25 ### 4.25 ### 9,350 ### 75.4 75.4 0.0
2010-Jul-22 Thu 4.2 4.2 4.2 4.2 0 ###
2010-Jul-21 Wed 4.2 4.2 4.2 4.2 72.5 72.5 ###
2010-Jul-20 Tue 4.2 4.22 4.2 4.2 ### ### ###
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 0 0.0
2010-Jul-13 Tue ### ### ### ### 0 0.0
2010-Jul-12 Mon ### ### ### ### 280 0 ### ### 0.0
2010-Jul-09 Fri ### ### ### ### ### ### 0.0
2010-Jul-08 Thu 4.2 4.2 4.2 4.2 0 ###
2010-Jul-07 Wed 4.2 4.2 4.2 4.2 78.5 78.5 ###
2010-Jul-06 Tue ### 4.2 ### 4.2 ### ### ###
2010-Jul-05 Mon 4.2 4.2 4.2 4.2 0 ###
2010-Jul-02 Fri ### 4.2 ### 4.2 84.6 84.6 ###
2010-Jul-01 Thu ### ### ### ### 0 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### ### ### ### 0 0.0
2010-Jun-28 Mon ### ### ### ### ### ### 0.0
2010-Jun-25 Fri 4.27 4.27 4.27 4.27 0 ###
2010-Jun-24 Thu 4.27 4.27 4.27 4.27 1,055 ### 78.0 78.0 ###
2010-Jun-23 Wed 4.28 4.28 4.28 4.28 ### ### 0.3
2010-Jun-22 Tue 4.27 4.28 4.25 4.26 40.9 40.9 0.3
2010-Jun-21 Mon 4.28 ### 4.28 ### 70.1 70.1 0.0
2010-Jun-18 Fri 4.26 4.26 4.26 4.26 288 1,226 ### ### 0.3
2010-Jun-17 Thu ### ### 4.29 4.29 8,772 ### 36.0 36.0 ###
2010-Jun-16 Wed 4.29 ### 4.29 4.29 9,880 ### 68.7 68.7 ###
2010-Jun-15 Tue 4.2 4.2 ### ### 2,550 5,355 29.0 29.0 0.0
2010-Jun-11 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jun-10 Thu 4.28 ### 4.28 ### 8,050 17,227 69.5 69.5 0.0
2010-Jun-09 Wed ### ### ### ### 12,227 0 ### ### 0.0
2010-Jun-08 Tue ### ### ### ### ### ### 0.0
2010-Jun-07 Mon 4.25 ### 4.25 ### ### ### 0.0
2010-Jun-04 Fri 4.25 4.25 4.25 4.25 0 ###
2010-Jun-03 Thu 4.2 4.25 4.2 4.25 254,229 ### 74.3 74.3 ###
2010-Jun-02 Wed 4.25 4.25 4.25 4.25 0 ###
2010-Jun-01 Tue 4.25 4.25 4.25 4.25 ### ### ###
2010-May-31 Mon 4.25 4.25 4.25 4.25 69.5 69.5 ###
2010-May-28 Fri 4.25 4.25 4.25 4.25 0 ###
2010-May-27 Thu ### 4.25 ### 4.25 10,240 ### 81.4 81.4 ###
2010-May-26 Wed 4.2 4.2 ### ### 6,840 ### 29.3 29.3 0.0
2010-May-25 Tue 4.25 4.25 4.25 4.25 ### ### ###
2010-May-24 Mon ### 4.28 ### 4.28 232,787 ### 83.6 83.6 0.3
2010-May-21 Fri ### ### ### ### ### ### 0.0
2010-May-20 Thu ### ### ### ### ### ### 0.0
2010-May-19 Wed 4.28 4.28 ### ### 18,478 39,542 ### ### 0.0
2010-May-18 Tue 4.27 4.27 4.26 4.27 7,173 ### ### ### ###
2010-May-17 Mon 4.28 4.28 4.28 4.28 0 0.3
2010-May-14 Fri 4.29 4.29 4.28 4.28 6,127 26,254 ### ### 0.3
2010-May-13 Thu ### ### ### ### 23,643 0 62.0 62.0 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue 4.26 4.26 4.26 4.26 0 0.3
2010-May-10 Mon 4.26 4.26 4.26 4.26 0 0.3
2010-May-07 Fri 4.26 4.26 4.26 4.26 ### ### 0.3
2010-May-06 Thu ### ### ### ### 0 0.0
2010-May-05 Wed ### ### ### ### ### ### 0.0
2010-May-04 Tue ### ### ### ### 11,556 0 ### ### 0.0
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri ### ### ### ### ### ### 0.0
2010-Apr-29 Thu ### ### ### ### 43.8 43.8 0.0
2010-Apr-28 Wed ### ### ### ### 0 0.0
2010-Apr-27 Tue ### ### ### ### 0 0.0
2010-Apr-23 Fri ### 4.4 ### ### ### ### 0.0
2010-Apr-22 Thu ### ### ### ### 74.4 74.4 0.0
2010-Apr-21 Wed ### ### ### ### ### ### 0.0
2010-Apr-20 Tue ### ### ### ### ### ### 0.0
2010-Apr-19 Mon ### ### ### ### 76.1 76.1 0.0
2010-Apr-16 Fri ### 4.4 ### 4.4 81.2 81.2 0.3
2010-Apr-15 Thu ### ### 4.26 ### 79.2 79.2 0.0
2010-Apr-14 Wed ### ### ### ### 0 0.0
2010-Apr-13 Tue ### ### ### ### 78.8 78.8 0.0
2010-Apr-12 Mon ### ### ### ### 95,847 0 67.6 67.6 0.0
2010-Apr-09 Fri 4.28 4.28 4.26 4.26 28.1 28.1 0.3
2010-Apr-08 Thu ### ### 4.27 4.27 ### ### ###
2010-Apr-07 Wed 4.26 4.26 4.26 4.26 ### ### 0.3
2010-Apr-06 Tue ### ### ### ### 67.3 67.3 0.0
2010-Apr-01 Thu ### ### 4.26 4.26 22.1 22.1 0.3
2010-Mar-31 Wed 4.26 4.26 4.26 4.26 0 0.3
2010-Mar-30 Tue 4.26 4.26 4.25 4.26 ### ### 0.3
2010-Mar-29 Mon 4.26 4.26 4.26 4.26 0.3
2010-Mar-26 Fri 4.26 4.26 4.26 4.26 ### ### 0.3
2010-Mar-25 Thu ### ### ### ### 73.2 73.2 0.0
2010-Mar-24 Wed 4.25 ### 4.25 ### 7,350 ### 82.3 82.3 0.0
2010-Mar-23 Tue 4.25 4.25 4.25 4.25 0 ###
2010-Mar-22 Mon 4.25 4.25 4.25 4.25 5,842 24,828 74.6 74.6 ###
2010-Mar-19 Fri 4.25 4.25 4.25 4.25 ### ### ###
2010-Mar-18 Thu 4.25 4.25 4.25 4.25 71.8 71.8 ###
2010-Mar-17 Wed ### ### ### ### 0 0.0
2010-Mar-16 Tue ### ### ### ### 0 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu 4.26 4.26 4.25 4.25 ### ### ###
2010-Mar-10 Wed 4.25 4.25 4.25 4.25 0 ###
2010-Mar-09 Tue 4.25 4.25 4.25 4.25 0 ###
2010-Mar-08 Mon 4.26 4.26 4.25 4.25 31.8 31.8 ###
2010-Mar-05 Fri 4.29 4.29 4.25 4.25 ### ### ###
2010-Mar-04 Thu 4.25 4.25 4.25 4.25 0 ###
2010-Mar-03 Wed 4.25 4.25 4.25 4.25 4,244 ### ### ### ###
2010-Mar-02 Tue 4.29 4.29 4.25 4.25 2,177 ### 29.1 29.1 ###
2010-Mar-01 Mon ### ### 4.25 4.25 ### ### ###
2010-Feb-26 Fri 4.26 4.26 4.26 4.26 0 0.3
2010-Feb-25 Thu 4.28 ### 4.26 4.26 ### ### 0.3
2010-Feb-24 Wed ### ### ### ### 0 0.0
2010-Feb-23 Tue ### ### 4.25 ### 70.6 70.6 0.0
2010-Feb-22 Mon ### ### 4.27 ### ### ### 0.0
2010-Feb-19 Fri ### ### 4.27 4.27 36,954 ### ### ### ###
2010-Feb-18 Thu 4.25 ### 4.25 ### ### ### 0.0
2010-Feb-17 Wed ### ### 4.26 4.26 3,459 ### 25.1 25.1 0.3
2010-Feb-16 Tue 4.28 4.28 4.25 4.25 30.7 30.7 ###
2010-Feb-15 Mon 4.26 4.26 4.26 4.26 74.2 74.2 0.3
2010-Feb-12 Fri 4.25 4.25 4.25 4.25 0 ###
2010-Feb-11 Thu 4.26 4.26 4.25 4.25 ### ### ###
2010-Feb-10 Wed 4.25 4.25 4.25 4.25 0 ###
2010-Feb-09 Tue 4.25 4.25 4.25 4.25 0 ###
2010-Feb-08 Mon 4.25 4.25 4.25 4.25 71.1 71.1 ###
2010-Feb-05 Fri ### ### 4.25 4.26 72,824 154,751 33.8 33.8 0.3
2010-Feb-04 Thu ### ### ### ### 0 0.0
2010-Feb-03 Wed ### ### ### ### 71.3 71.3 0.0
2010-Feb-02 Tue 4.26 4.4 4.21 ### 10,755 ### ### ### 0.0
2010-Feb-01 Mon 4.21 4.21 4.21 4.21 2,573 ### ### ### ###
2010-Jan-29 Fri 4.29 ### 4.29 ### 12,340 ### ### ### 0.0
2010-Jan-28 Thu 4.25 ### 4.25 ### 79,346 ### 78.2 78.2 0.0
2010-Jan-27 Wed 4.22 4.22 4.2 4.22 ### ### ###
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### 4.2 ### 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### 8,747 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### 5,280 0 ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed 4.25 ### 4.25 ### ### ### 0.0
2010-Jan-12 Tue 4.26 4.26 4.26 4.26 0 0.3
2010-Jan-11 Mon 4.26 4.26 4.26 4.26 0 0.3
2010-Jan-08 Fri 4.26 4.26 4.26 4.26 0 0.3
2010-Jan-07 Thu 4.22 4.26 4.22 4.26 2,340 9,921 ### ### 0.3
2010-Jan-06 Wed 4.26 4.26 4.25 4.25 ### ### ###
2010-Jan-05 Tue ### ### ### ### 486 0 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 84.7 84.7 0.0
2009-Dec-31 Thu ### ### ### ### 1,145 0 64.1 64.1 0.0
2009-Dec-30 Wed 4.25 4.25 4.25 4.25 0 ###
2009-Dec-29 Tue 4.25 4.25 4.25 4.25 0 ###
2009-Dec-24 Thu 4.25 4.25 4.25 4.25 0 ###
2009-Dec-23 Wed 4.25 4.25 4.25 4.25 0 ###
2009-Dec-22 Tue 4.25 4.25 4.25 4.25 0 ###
2009-Dec-21 Mon ### 4.25 ### 4.25 3,552 7,548 83.7 83.7 ###
2009-Dec-18 Fri 4.25 4.25 4.2 4.2 10,258 43,340 25.0 25.0 ###
2009-Dec-17 Thu 4.25 4.25 ### 4.2 53,678 ### ### ### ###
2009-Dec-16 Wed 4.25 4.25 4.25 4.25 ### ### ###
2009-Dec-15 Tue 4.28 4.28 4.28 4.28 68.7 68.7 0.3
2009-Dec-14 Mon 4.28 4.28 4.28 4.28 ### ### 0.3
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed ### ### ### ### 0 0.0
2009-Dec-08 Tue 4.23 ### 4.23 ### 89.7 89.7 0.0
2009-Dec-07 Mon ### ### ### ### 0 0.0
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu ### ### ### ### ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 0 0.0
2009-Dec-01 Tue ### ### ### ### 0 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 0 0.0
2009-Nov-26 Thu ### ### ### ### 0 0.0
2009-Nov-25 Wed 4.23 ### 4.23 ### 5,129 10,847 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 71.2 71.2 0.0
2009-Nov-19 Thu ### ### ### ### 0 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue 4.2 4.2 4.2 4.2 79.8 79.8 ###
2009-Nov-16 Mon ### ### ### ### 3,840 0 ### ### 0.0
2009-Nov-13 Fri ### ### ### ### ### ### 0.0
2009-Nov-12 Thu ### ### ### ### 9,921 0 74.2 74.2 0.0
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 2,379 0 70.3 70.3 0.0
2009-Nov-09 Mon ### ### ### ### 22,356 0 22.5 22.5 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### 1,222 0 ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 67.6 67.6 0.0
2009-Oct-30 Fri ### ### ### ### 2,940 0 ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 97,045 0 ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue 4.29 4.29 ### ### 35,049 75,180 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 0 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### 4.29 4.29 23,089 49,525 ### ### ###
2009-Oct-20 Tue ### ### ### ### ### ### 0.0
2009-Oct-19 Mon ### ### 4.29 ### 13,240 ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 56,570 0 ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 0 0.0
2009-Oct-14 Wed ### ### ### ### 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 66.3 66.3 0.0
2009-Oct-12 Mon 4.25 4.25 4.25 4.25 0 ###
2009-Oct-09 Fri 4.25 4.25 4.25 4.25 0 ###
2009-Oct-08 Thu 4.25 4.25 4.25 4.25 0 ###
2009-Oct-07 Wed ### ### 4.25 4.25 20.7 20.7 ###
2009-Oct-06 Tue ### ### ### ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### 2,276 0 79.7 79.7 0.0
2009-Oct-01 Thu 4.4 4.4 4.4 4.4 0 0.3
2009-Sep-30 Wed ### 4.4 ### 4.4 ### ### 0.3
2009-Sep-29 Tue ### ### ### ### 9,150 0 70.0 70.0 0.0
2009-Sep-28 Mon ### ### ### ### 0 0.0
2009-Sep-25 Fri ### ### ### ### ### ### 0.0
2009-Sep-24 Thu 4.28 4.28 4.2 4.2 14,250 60,420 ### ### ###
2009-Sep-23 Wed ### ### ### ### 222 0 ### ### 0.0
2009-Sep-22 Tue 4.2 4.2 ### ### 29.3 29.3 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 15,250 0 ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 13.8 13.8 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu ### ### ### ### ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 71.1 71.1 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### 4 ### 4 2,722 5,444 ### ### 0.3
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### 5,752 0 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 3.89 ### 3.89 ### 11,422 ### 64.3 64.3 0.0
2009-Aug-27 Thu 3.85 3.87 3.85 3.87 ### ### ###
2009-Aug-26 Wed 3.79 3.8 3.79 3.8 62.7 62.7 ###
2009-Aug-25 Tue 3.71 3.71 3.71 3.71 ### ### ###
2009-Aug-24 Mon 3.71 3.73 3.7 3.73 28,152 104,584 ### ### ###
2009-Aug-21 Fri 3.79 3.79 3.79 3.79 81.3 81.3 ###
2009-Aug-20 Thu ### ### ### ### 0 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue 3.7 3.79 ### ### 20.5 20.5 0.0
2009-Aug-17 Mon 3.7 3.7 ### ### ### ### 0.0
2009-Aug-14 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2009-Aug-13 Thu 3.7 3.7 3.7 3.7 0 0.3
2009-Aug-12 Wed 3.7 3.7 3.57 3.7 10,055 36,549 67.4 67.4 0.3
2009-Aug-11 Tue 3.75 3.75 3.75 3.75 0 0.3
2009-Aug-10 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2009-Aug-07 Fri 3.75 3.75 3.75 3.75 0 0.3
2009-Aug-06 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2009-Aug-05 Wed 3.77 3.77 3.75 3.76 44.2 44.2 0.3
2009-Aug-04 Tue 3.8 3.8 3.8 3.8 ### ### ###
2009-Aug-03 Mon 3.78 3.8 3.78 3.8 ### ### ###
2009-Jul-31 Fri 3.8 3.8 3.8 3.8 1 3 65.1 65.1 ###
2009-Jul-30 Thu 3.7 3.7 3.7 3.7 0 0.3
2009-Jul-29 Wed ### 3.7 ### 3.7 28,620 52,947 68.9 68.9 0.3
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon 3.58 ### 3.58 ### 16,529 29,586 72.4 72.4 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### 3.7 ### 3.7 ### ### 0.3
2009-Jul-22 Wed ### ### 3.56 ### ### ### 0.0
2009-Jul-21 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-20 Mon 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-17 Fri 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-16 Thu 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-15 Wed 3.5 3.5 3.5 3.5 62.4 62.4 0.3
2009-Jul-14 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Jul-13 Mon 3.5 3.5 3.5 3.5 1,475 ### 81.4 81.4 0.3
2009-Jul-10 Fri 3.5 3.5 3.5 3.5 2,280 7,980 67.1 67.1 0.3
2009-Jul-09 Thu 3.5 3.5 3.5 3.5 145 ### 66.8 66.8 0.3
2009-Jul-08 Wed 3.45 3.45 3.42 3.44 16,227 ### 36.2 36.2 0.2
2009-Jul-07 Tue 3.45 3.45 3.45 3.45 228 786 77.9 77.9 ###
2009-Jul-06 Mon 3.46 3.46 3.46 3.46 ### ### 0.2
2009-Jul-03 Fri 3.46 3.53 3.46 3.46 23,924 ### 66.4 66.4 0.2
2009-Jul-02 Thu 3.58 3.58 3.58 3.58 0 0.3
2009-Jul-01 Wed 3.58 3.58 3.58 3.58 71.7 71.7 0.3
2009-Jun-30 Tue 3.5 ### 3.5 ### 89.5 89.5 0.0
2009-Jun-29 Mon 3.5 3.5 3.4 3.4 1,022 3,525 22.8 22.8 0.2
2009-Jun-26 Fri 3.55 3.55 3.55 3.55 0 ###
2009-Jun-25 Thu 3.55 3.55 3.55 3.55 0 ###
2009-Jun-24 Wed 3.55 3.55 3.55 3.55 ### ### ###
2009-Jun-23 Tue 3.55 3.55 3.55 3.55 80.6 80.6 ###
2009-Jun-22 Mon 3.52 3.52 3.5 3.5 ### ### 0.3
2009-Jun-19 Fri 3.53 3.53 3.49 3.5 34.3 34.3 0.3
2009-Jun-18 Thu 3.48 3.48 3.48 3.48 0 0.2
2009-Jun-17 Wed 3.48 3.48 3.48 3.48 0 0.2
2009-Jun-16 Tue 3.45 3.52 3.45 3.48 80.0 80.0 0.2
2009-Jun-15 Mon 3.45 3.5 3.45 3.45 74.1 74.1 ###
2009-Jun-12 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jun-11 Thu 3.5 3.5 3.5 3.5 0 0.3
2009-Jun-10 Wed 3.5 3.5 3.5 3.5 3,444 12,054 ### ### 0.3
2009-Jun-09 Tue 3.47 3.5 3.47 3.5 79.8 79.8 0.3
2009-Jun-05 Fri 3.45 3.45 3.45 3.45 69.9 69.9 ###
2009-Jun-04 Thu 3.4 3.42 3.4 3.42 ### ### 0.2
2009-Jun-03 Wed 3.44 3.45 3.44 3.45 ### ### ###
2009-Jun-02 Tue 3.42 3.45 3.4 3.4 42,226 144,624 30.1 30.1 0.2
2009-Jun-01 Mon ### 3.4 ### ### 3,256 ### ### ### 0.0
2009-May-29 Fri ### ### ### ### ### ### 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### 3.4 ### ### 5,885 ### ### ### 0.0
2009-May-26 Tue 3.4 3.4 3.4 3.4 0 0.2
2009-May-25 Mon 3.4 3.4 3.4 3.4 73.7 73.7 0.2
2009-May-22 Fri 3.4 3.4 3.4 3.4 0 0.2
2009-May-21 Thu 3.4 3.4 3.4 3.4 145 ### 70.4 70.4 0.2
2009-May-20 Wed ### 3.4 ### 3.4 11,955 20,323 78.7 78.7 0.2
2009-May-19 Tue 3.4 3.4 3.4 3.4 83 282 ### ### 0.2
2009-May-18 Mon 3.4 3.4 3.4 3.4 78.3 78.3 0.2
2009-May-15 Fri 3.4 3.4 3.4 3.4 70.1 70.1 0.2
2009-May-14 Thu ### 3.4 ### 3.4 14,749 25,073 ### ### 0.2
2009-May-13 Wed 3.41 3.41 ### ### ### ### 0.0
2009-May-12 Tue 3.48 3.48 3.48 3.48 24,285 ### 74.6 74.6 0.2
2009-May-11 Mon 3.47 3.48 3.47 3.48 ### ### 0.2
2009-May-08 Fri 3.45 3.47 3.43 3.47 ### ### 0.2
2009-May-07 Thu ### 3.47 ### 3.46 1,254 2,175 ### ### 0.2
2009-May-06 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2009-May-05 Tue ### 3.4 ### 3.4 7,050 11,985 75.5 75.5 0.2
2009-May-04 Mon 3.45 3.45 3.45 3.45 0 ###
2009-May-01 Fri 3.45 3.45 3.45 3.45 0 ###
2009-Apr-30 Thu 3.28 3.45 3.28 3.45 185,140 ### ### ### ###
2009-Apr-29 Wed 3.26 3.26 3.26 3.26 350 1,141 64.1 64.1 0.2
2009-Apr-28 Tue 3.26 3.26 3.26 3.26 0 0.2
2009-Apr-27 Mon 3.26 3.29 3.26 3.26 ### ### 0.2
2009-Apr-24 Fri 3.23 3.23 3.23 3.23 ### ### ###
2009-Apr-23 Thu 3.23 3.23 3.2 3.2 10,887 ### ### ### 0.2
2009-Apr-22 Wed 3.27 3.27 3.26 3.26 344,849 ### 33.9 33.9 0.2
2009-Apr-21 Tue 3.22 3.27 3.22 3.27 ### ### ###
2009-Apr-20 Mon 3.25 3.26 3.25 3.25 1,176 3,827 74.2 74.2 0.2
2009-Apr-17 Fri 3.25 3.26 3.25 3.26 ### ### 0.2
2009-Apr-16 Thu 3.25 3.27 3.25 3.25 12,352 ### 65.3 65.3 0.2
2009-Apr-15 Wed 3.25 3.27 3.25 3.25 65.2 65.2 0.2
2009-Apr-14 Tue 3.2 3.2 ### 3.2 ### ### 0.2
2009-Apr-09 Thu ### ### ### ### 63.2 63.2 0.0
2009-Apr-08 Wed ### ### ### ### 0 0.0
2009-Apr-07 Tue ### ### ### ### 0 0.0
2009-Apr-06 Mon ### ### ### ### ### ### 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu 3.25 3.26 3.25 3.26 ### ### 0.2
2009-Apr-01 Wed 3.28 3.28 3.28 3.28 70.0 70.0 0.2
2009-Mar-31 Tue 3.2 3.28 3.2 3.28 12,750 ### ### ### 0.2
2009-Mar-30 Mon 3.25 3.25 ### ### 4,724 7,676 ### ### 0.0
2009-Mar-27 Fri 3.26 3.26 3.25 3.25 ### ### 0.2
2009-Mar-26 Thu 3.26 3.26 3.26 3.26 3,125 10,187 61.9 61.9 0.2
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 9,779 0 ### ### 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri 3.25 3.25 ### ### ### ### 0.0
2009-Mar-19 Thu 3.25 3.25 3.25 3.25 0 0.2
2009-Mar-18 Wed 3.29 3.29 3.25 3.25 28.4 28.4 0.2
2009-Mar-17 Tue 3.22 3.22 ### 3.22 14,950 ### ### ### 0.2
2009-Mar-16 Mon 3.2 3.22 3.2 3.22 66.6 66.6 0.2
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### ### ### 0.0
2009-Mar-10 Tue 3.2 3.2 ### 3.2 72.9 72.9 0.2
2009-Mar-09 Mon 3.2 3.2 ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### ### ### 0.0
2009-Mar-05 Thu ### ### ### ### 3,071 0 13.1 13.1 0.0
2009-Mar-04 Wed 3.28 ### 3.28 ### 75.4 75.4 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon 3.24 ### 3.24 ### ### ### 0.0
2009-Feb-27 Fri 3.2 3.2 ### ### 10,684 ### 26.6 26.6 0.0
2009-Feb-26 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2009-Feb-25 Wed 3.2 3.2 ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 1,846 0 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 0 0.0
2009-Feb-19 Thu ### ### ### ### 0 0.0
2009-Feb-18 Wed ### ### ### ### 0 0.0
2009-Feb-17 Tue ### ### ### ### 0 0.0
2009-Feb-16 Mon ### ### ### ### ### ### 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu ### ### ### ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 17,084 0 ### ### 0.0
2009-Feb-06 Fri ### ### ### ### 0 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed 3.42 3.42 3.42 3.42 0 0.2
2009-Feb-03 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2009-Feb-02 Mon 3.5 3.5 3.5 3.5 6,345 ### 72.2 72.2 0.3
2009-Jan-30 Fri 3.43 3.43 3.42 3.42 ### ### 0.2
2009-Jan-29 Thu 3.42 3.42 3.42 3.42 0 0.2
2009-Jan-28 Wed 3.42 3.43 3.42 3.42 11,125 ### 70.9 70.9 0.2
2009-Jan-27 Tue 3.41 3.41 3.41 3.41 0 ###
2009-Jan-23 Fri 3.41 3.41 3.41 3.41 0 ###
2009-Jan-22 Thu 3.41 3.41 3.41 3.41 76.2 76.2 ###
2009-Jan-21 Wed 3.4 3.4 3.4 3.4 0 0.2
2009-Jan-20 Tue 3.4 3.4 3.4 3.4 83.8 83.8 0.2
2009-Jan-19 Mon 3.4 3.4 3.4 3.4 0 0.2
2009-Jan-16 Fri 3.4 3.4 3.4 3.4 0 0.2
2009-Jan-15 Thu 3.41 3.41 3.4 3.4 42.1 42.1 0.2
2009-Jan-14 Wed 3.5 3.5 3.5 3.5 0 0.3
2009-Jan-13 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jan-12 Mon 3.5 3.5 3.5 3.5 14,940 ### ### ### 0.3
2009-Jan-09 Fri 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jan-08 Thu 3.5 3.5 3.5 3.5 0 0.3
2009-Jan-07 Wed 3.5 3.5 3.5 3.5 64.8 64.8 0.3
2009-Jan-06 Tue 3.5 3.5 3.5 3.5 0 0.3
2009-Jan-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2009-Jan-02 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Dec-31 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Dec-30 Tue 3.4 3.5 3.4 3.5 266,728 ### ### ### 0.3
2008-Dec-29 Mon ### ### ### ### 1,651 0 70.0 70.0 0.0
2008-Dec-24 Wed 3 3 3 3 0 0.2
2008-Dec-23 Tue 3.21 3.21 2.7 3 8.4 8.4 0.2
2008-Dec-22 Mon 3.5 3.5 3.5 3.5 1,589 ### ### ### 0.3
2008-Dec-19 Fri 3.55 ### 3.55 ### 3,855 6,842 76.2 76.2 0.0
2008-Dec-18 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Dec-17 Wed 3.42 3.5 3.42 3.49 ### ### ###
2008-Dec-16 Tue 3.5 3.5 3.5 3.5 76.7 76.7 0.3
2008-Dec-15 Mon 3.5 3.5 3.5 3.5 68.2 68.2 0.3
2008-Dec-12 Fri ### ### 3.52 3.52 ### ### ###
2008-Dec-11 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Dec-10 Wed 3.5 3.5 3.5 3.5 22,950 80,325 66.9 66.9 0.3
2008-Dec-09 Tue 3.55 3.55 3.55 3.55 972 3,450 76.3 76.3 ###
2008-Dec-08 Mon ### ### 3.54 3.54 26.3 26.3 0.3
2008-Dec-05 Fri 3.55 3.56 3.55 3.56 ### ### 0.3
2008-Dec-04 Thu ### 3.7 ### 3.7 89.0 89.0 0.3
2008-Dec-03 Wed 3.58 3.58 3.58 3.58 66,070 ### ### ### 0.3
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon 3.5 ### 3.5 ### 22,426 39,245 84.3 84.3 0.0
2008-Nov-28 Fri 3.55 3.55 3.55 3.55 66.2 66.2 ###
2008-Nov-27 Thu 3.55 3.55 3.55 3.55 ### ### ###
2008-Nov-26 Wed 3.51 3.52 3.5 3.5 40.6 40.6 0.3
2008-Nov-25 Tue ### ### 3.5 3.5 20.9 20.9 0.3
2008-Nov-24 Mon 3.5 ### 3.5 ### 84.8 84.8 0.0
2008-Nov-21 Fri 3.5 3.5 3.5 3.5 67.6 67.6 0.3
2008-Nov-20 Thu 3.51 3.51 3.5 3.5 21,640 75,848 ### ### 0.3
2008-Nov-19 Wed 3.55 3.55 3.55 3.55 84.9 84.9 ###
2008-Nov-18 Tue ### ### 3.55 3.55 21,250 ### 42.6 42.6 ###
2008-Nov-17 Mon 3.7 3.7 3.7 3.7 0 0.3
2008-Nov-14 Fri 3.7 3.7 3.7 3.7 0 0.3
2008-Nov-13 Thu 3.7 3.7 3.7 3.7 1,281 ### ### ### 0.3
2008-Nov-12 Wed 3.55 3.55 3.55 3.55 0 ###
2008-Nov-11 Tue 3.55 3.55 3.55 3.55 5,986 21,250 ### ### ###
2008-Nov-10 Mon 3.83 3.83 3.83 3.83 0 ###
2008-Nov-07 Fri 3.83 3.83 3.83 3.83 70.9 70.9 ###
2008-Nov-06 Thu 3.84 3.84 3.84 3.84 0 0.3
2008-Nov-05 Wed 3.84 3.84 3.84 3.84 7 26 66.3 66.3 0.3
2008-Nov-04 Tue 3.85 3.85 3.85 3.85 8,082 ### 67.2 67.2 0.3
2008-Nov-03 Mon 3.85 3.85 3.85 3.85 58.8 58.8 0.3
2008-Oct-31 Fri 3.55 3.55 3.55 3.55 520 1,846 63.1 63.1 ###
2008-Oct-30 Thu 3.55 3.55 3.55 3.55 62.7 62.7 ###
2008-Oct-29 Wed 3.55 ### 3.55 ### ### ### 0.0
2008-Oct-28 Tue 3.55 3.55 3.55 3.55 78.3 78.3 ###
2008-Oct-27 Mon 3.8 3.8 ### ### 99,376 ### 25.1 25.1 0.0
2008-Oct-24 Fri ### ### 3.8 3.8 ### ### ###
2008-Oct-23 Thu ### ### ### ### 8,375 0 ### ### 0.0
2008-Oct-22 Wed ### ### ### ### 78.9 78.9 0.0
2008-Oct-21 Tue 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Oct-20 Mon 3.85 3.85 3.85 3.85 16,144 62,154 ### ### 0.3
2008-Oct-17 Fri 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Oct-16 Thu ### ### 3.85 3.85 18,651 ### 37.9 37.9 0.3
2008-Oct-15 Wed ### ### ### ### 5,079 0 ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon 3.75 ### 3.75 ### 82.5 82.5 0.0
2008-Oct-10 Fri 3.8 3.8 3.8 3.8 4,687 ### 86.0 86.0 ###
2008-Oct-09 Thu 4 4 4 4 ### ### 0.3
2008-Oct-08 Wed 4 4 4 4 10,079 ### ### ### 0.3
2008-Oct-07 Tue ### ### ### ### 12,921 0 63.0 63.0 0.0
2008-Oct-06 Mon ### ### 3.8 ### 92.5 92.5 0.0
2008-Oct-03 Fri 3.8 3.8 3.8 3.8 ### ### ###
2008-Oct-02 Thu 3.75 3.75 3.75 3.75 525 ### 78.4 78.4 0.3
2008-Oct-01 Wed 3.8 ### 3.8 3.82 25,757 ### ### ### 0.3
2008-Sep-30 Tue ### ### 3.76 3.8 82,785 ### ### ### ###
2008-Sep-29 Mon 3.83 ### 3.83 ### 97.7 97.7 0.0
2008-Sep-26 Fri 3.85 3.86 3.83 3.86 ### ### 0.3
2008-Sep-25 Thu 3.8 3.85 3.8 3.8 ### ### ###
2008-Sep-24 Wed ### ### 3.76 ### ### ### 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon 4 4 ### ### 35.3 35.3 0.0
2008-Sep-19 Fri ### 3.7 3.53 3.7 1,625 5,874 ### ### 0.3
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed ### ### ### ### 13,177 0 ### ### 0.0
2008-Sep-16 Tue ### ### 3.8 3.8 ### ### ###
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### 0 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 0 0.0
2008-Sep-09 Tue 4 ### 4 ### 61,544 123,088 89.2 89.2 0.0
2008-Sep-08 Mon 3.82 3.85 3.82 3.85 ### ### 0.3
2008-Sep-05 Fri 3.78 3.78 3.78 3.78 0 0.3
2008-Sep-04 Thu 3.78 3.78 3.78 3.78 0 0.3
2008-Sep-03 Wed 3.78 3.78 3.78 3.78 456 1,723 75.5 75.5 0.3
2008-Sep-02 Tue 3.78 3.78 3.77 3.77 ### ### ###
2008-Sep-01 Mon 3.75 3.75 3.75 3.75 0 0.3
2008-Aug-29 Fri ### 3.75 ### 3.75 80.7 80.7 0.3
2008-Aug-28 Thu 3.7 3.7 3.7 3.7 5,950 ### 68.0 68.0 0.3
2008-Aug-27 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Aug-26 Tue 3.5 3.5 3.5 3.5 65.4 65.4 0.3
2008-Aug-25 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Aug-22 Fri 3.5 3.5 3.5 3.5 0 0.3
2008-Aug-21 Thu 3.5 3.5 3.5 3.5 76.0 76.0 0.3
2008-Aug-20 Wed 3.52 3.52 3.52 3.52 0 ###
2008-Aug-19 Tue 3.52 3.52 3.52 3.52 ### ### ###
2008-Aug-18 Mon 3.51 3.51 3.51 3.51 0 ###
2008-Aug-15 Fri 3.51 3.51 3.51 3.51 1,254 ### ### ### ###
2008-Aug-14 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Aug-13 Wed 3.5 3.5 3.5 3.5 0 0.3
2008-Aug-12 Tue 3.5 3.5 3.5 3.5 485 ### 73.8 73.8 0.3
2008-Aug-11 Mon 3.5 3.5 3.49 3.5 ### ### 0.3
2008-Aug-08 Fri 3.4 3.4 3.4 3.4 0 0.2
2008-Aug-07 Thu 3.4 3.4 3.4 3.4 0 0.2
2008-Aug-06 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Aug-05 Tue 0 0 0 0 0 0.0
2008-Aug-04 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Aug-01 Fri 3.4 3.4 3.4 3.4 1 3 74.2 74.2 0.2
2008-Jul-31 Thu ### ### ### ### 1,140 0 ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 11,725 0 ### ### 0.0
2008-Jul-29 Tue 3.53 3.53 3.53 3.53 275 970 76.2 76.2 0.3
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri 0 0 0 0 0 0.0
2008-Jul-24 Thu 3.47 3.53 3.47 3.53 ### ### 0.3
2008-Jul-23 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2008-Jul-22 Tue 3.46 3.46 ### ### 32,745 56,648 ### ### 0.0
2008-Jul-21 Mon 3.5 3.5 3.4 3.47 6,352 ### ### ### 0.2
2008-Jul-18 Fri 3.45 3.45 3.45 3.45 ### ### ###
2008-Jul-17 Thu ### 3.45 ### 3.45 822 ### ### ### ###
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue ### ### ### ### 81.1 81.1 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 3.28 3.29 3.28 3.29 9,052 ### ### ### ###
2008-Jul-10 Thu 0 0 0 0 0 0.0
2008-Jul-09 Wed 3.45 3.45 ### 3.26 10.4 10.4 0.2
2008-Jul-08 Tue 3.52 3.52 3.45 3.45 ### ### ###
2008-Jul-07 Mon 3.55 3.56 3.52 3.52 36.3 36.3 ###
2008-Jul-04 Fri 3.55 3.56 3.55 3.55 6,920 ### 66.6 66.6 ###
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed 3.72 3.72 3.7 3.7 ### ### 0.3
2008-Jul-01 Tue 3.76 3.76 3.7 3.75 73,250 273,222 ### ### 0.3
2008-Jun-30 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2008-Jun-27 Fri 3.75 3.75 3.75 3.75 1,673 6,273 ### ### 0.3
2008-Jun-26 Thu ### ### ### ### 0 0.0
2008-Jun-25 Wed ### ### ### ### 0 0.0
2008-Jun-24 Tue ### ### ### ### 0 0.0
2008-Jun-23 Mon ### ### ### ### 0 0.0
2008-Jun-20 Fri ### ### ### ### 72.4 72.4 0.0
2008-Jun-19 Thu 3.7 3.7 ### ### 23.0 23.0 0.0
2008-Jun-18 Wed 3.75 3.75 3.75 3.75 ### ### 0.3
2008-Jun-17 Tue ### ### ### ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### ### ### 0.0
2008-Jun-13 Fri 3.76 3.76 ### ### ### ### 0.0
2008-Jun-12 Thu 3.76 3.76 ### ### ### ### 0.0
2008-Jun-11 Wed 3.87 3.87 3.8 3.8 ### ### ###
2008-Jun-10 Tue ### ### ### ### 27,483 0 ### ### 0.0
2008-Jun-06 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 75.9 75.9 0.0
2008-Jun-04 Wed ### ### ### ### ### ### 0.0
2008-Jun-03 Tue ### ### ### ### 0 0.0
2008-Jun-02 Mon ### ### 3.86 ### 26,540 51,222 40.9 40.9 0.0
2008-May-30 Fri ### ### ### ### 0 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue ### ### ### ### ### ### 0.0
2008-May-26 Mon ### ### ### ### 0 0.0
2008-May-23 Fri ### 4 ### ### 37.8 37.8 0.0
2008-May-22 Thu 4 4 ### ### 2,576 5,152 ### ### 0.0
2008-May-21 Wed ### ### ### ### ### ### 0.0
2008-May-20 Tue ### 4 ### 4 16,529 33,058 ### ### 0.3
2008-May-19 Mon ### 4 ### 4 1,570 3,140 ### ### 0.3
2008-May-16 Fri ### ### ### ### 0 0.0
2008-May-15 Thu 4 4 ### ### 1,826 3,652 24.3 24.3 0.0
2008-May-14 Wed 4 ### 4 4 65.8 65.8 0.3
2008-May-13 Tue 4 4 4 4 8,052 ### ### ### 0.3
2008-May-12 Mon ### ### ### ### 73.2 73.2 0.0
2008-May-09 Fri ### ### ### ### 53,945 0 64.2 64.2 0.0
2008-May-08 Thu ### ### ### ### 76 0 62.5 62.5 0.0
2008-May-07 Wed ### ### ### ### 3,621 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### ### ### 0.0
2008-May-02 Fri 4 4 ### 4 25,748 ### ### ### 0.3
2008-May-01 Thu ### 4 ### 4 1,954 ### 75.1 75.1 0.3
2008-Apr-30 Wed ### ### ### ### 19,877 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 5,050 0 70.4 70.4 0.0
2008-Apr-28 Mon 4 4 4 4 ### ### 0.3
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon 4 4 4 4 66.6 66.6 0.3
2008-Apr-18 Fri ### 4 ### 4 84.1 84.1 0.3
2008-Apr-17 Thu ### ### ### ### ### ### 0.0
2008-Apr-16 Wed ### ### ### 4 ### ### 0.3
2008-Apr-15 Tue ### ### ### ### 8,657 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### 74.8 74.8 0.0
2008-Apr-11 Fri ### 4 ### 4 ### ### 0.3
2008-Apr-10 Thu ### ### ### ### 0 0.0
2008-Apr-09 Wed ### ### ### ### 0 0.0
2008-Apr-08 Tue ### ### ### ### 36.5 36.5 0.0
2008-Apr-07 Mon ### ### ### ### 66.7 66.7 0.0
2008-Apr-04 Fri 4 4 4 4 13,380 53,520 61.1 61.1 0.3
2008-Apr-03 Thu ### 4 ### 4 2,870 5,740 65.4 65.4 0.3
2008-Apr-02 Wed ### 4 ### 4 29,181 ### 86.5 86.5 0.3
2008-Apr-01 Tue ### 3.7 ### 3.7 86.6 86.6 0.3
2008-Mar-31 Mon ### 3.7 ### 3.7 ### ### 0.3
2008-Mar-28 Fri 3.55 3.55 3.55 3.55 0 ###
2008-Mar-27 Thu 3.53 ### 3.53 3.55 65.6 65.6 ###
2008-Mar-26 Wed 3.51 3.55 3.51 3.55 68.7 68.7 ###
2008-Mar-25 Tue 3.51 3.51 3.5 3.51 66.6 66.6 ###
2008-Mar-20 Thu 3.59 3.59 ### ### 13,524 24,275 ### ### 0.0
2008-Mar-19 Wed 3.55 ### 3.53 3.53 5,322 ### ### ### 0.3
2008-Mar-18 Tue ### ### 3.55 3.55 51,478 91,373 20.0 20.0 ###
2008-Mar-17 Mon ### ### ### ### 14,324 0 ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 4,040 0 ### ### 0.0
2008-Mar-13 Thu 3.74 3.74 ### ### 7,551 14,120 ### ### 0.0
2008-Mar-12 Wed 3.75 3.75 3.75 3.75 12,059 45,221 ### ### 0.3
2008-Mar-11 Tue ### ### 3.55 3.55 ### ### ###
2008-Mar-10 Mon ### ### ### ### 45,289 0 ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 15,122 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 70.5 70.5 0.0
2008-Mar-05 Wed ### ### ### ### ### ### 0.0
2008-Mar-04 Tue ### ### ### ### 1,082 0 ### ### 0.0
2008-Mar-03 Mon ### ### ### ### 3,884 0 ### ### 0.0
2008-Feb-29 Fri 4.45 4.45 ### ### 6,223 13,846 ### ### 0.0
2008-Feb-28 Thu 4.44 4.45 4.44 4.45 1,959 ### 71.0 71.0 0.3
2008-Feb-27 Wed 4.2 4.44 4.2 4.44 92.4 92.4 0.3
2008-Feb-26 Tue 4.2 4.2 4.2 4.2 0 ###
2008-Feb-25 Mon ### 4.2 ### 4.2 12,673 ### ### ### ###
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu 4.2 4.2 ### ### 9.5 9.5 0.0
2008-Feb-20 Wed ### ### ### ### 75.2 75.2 0.0
2008-Feb-19 Tue ### ### ### ### 64,386 0 ### ### 0.0
2008-Feb-18 Mon 4.2 4.2 4.2 4.2 20 84 74.6 74.6 ###
2008-Feb-15 Fri 4.2 4.2 4.2 4.2 2,053 8,622 ### ### ###
2008-Feb-14 Thu ### ### ### 4 ### ### 0.3
2008-Feb-13 Wed ### ### ### ### 74.0 74.0 0.0
2008-Feb-12 Tue 4.2 4.2 ### ### 41.0 41.0 0.0
2008-Feb-11 Mon 4.2 4.2 4.2 4.2 81.6 81.6 ###
2008-Feb-08 Fri 4.21 4.21 4.2 4.2 5,643 23,728 30.6 30.6 ###
2008-Feb-07 Thu ### ### 4.27 4.27 35.6 35.6 ###
2008-Feb-06 Wed ### ### 4.21 4.21 2,151 4,527 ### ### ###
2008-Feb-05 Tue 4.45 4.45 4.45 4.45 ### ### 0.3
2008-Feb-04 Mon ### 4.45 ### ### 43,887 97,648 73.8 73.8 0.0
2008-Feb-01 Fri ### ### ### ### 32,757 0 ### ### 0.0
2008-Jan-31 Thu ### ### ### ### 4,243 0 67.6 67.6 0.0
2008-Jan-30 Wed ### ### ### ### 251 0 ### ### 0.0
2008-Jan-29 Tue 4.26 4.26 4.26 4.26 77.0 77.0 0.3
2008-Jan-25 Fri ### ### 4.29 4.29 14.5 14.5 ###
2008-Jan-24 Thu 4.22 ### 4.22 ### 76.4 76.4 0.0
2008-Jan-23 Wed 4.21 4.21 4.21 4.21 1,056 4,445 58.3 58.3 ###
2008-Jan-22 Tue 4.22 4.22 4.2 4.2 44,720 188,271 ### ### ###
2008-Jan-21 Mon 4.2 4.2 4.2 4.2 2,280 9,576 82.9 82.9 ###
2008-Jan-18 Fri 4.21 4.21 ### ### 11,480 ### ### ### 0.0
2008-Jan-17 Thu ### ### 4.2 4.2 ### ### ###
2008-Jan-16 Wed ### 4.43 ### 4.43 ### ### ###
2008-Jan-15 Tue 4.45 4.45 4.45 4.45 75.9 75.9 0.3
2008-Jan-14 Mon 4.45 4.45 4.44 4.44 ### ### 0.3
2008-Jan-11 Fri 0 0 0 0 0 0.0
2008-Jan-10 Thu ### 4.45 ### 4.45 14,740 ### ### ### 0.3
2008-Jan-09 Wed 4.43 4.43 4.43 4.43 1,425 ### 73.4 73.4 ###
2008-Jan-08 Tue 4.47 4.47 4.45 4.45 ### ### 0.3
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 4.47 4.47 4.47 4.47 224 ### ### ### ###
2007-Dec-31 Mon 4.47 4.49 4.47 4.49 6,780 30,374 ### ### ###
2007-Dec-28 Fri 4.47 4.47 4.47 4.47 3,220 ### ### ### ###
2007-Dec-27 Thu 4.5 4.5 4.5 4.5 6,123 27,553 66.2 66.2 ###
2007-Dec-24 Mon ### ### ### 4.45 81.3 81.3 0.3
2007-Dec-21 Fri ### ### ### ### 28,723 0 65.0 65.0 0.0
2007-Dec-20 Thu 4.45 4.45 4.42 4.42 77,950 ### ### ### 0.3
2007-Dec-19 Wed 4.42 4.46 4.42 4.42 147,658 ### ### ### 0.3
2007-Dec-18 Tue 4.55 4.55 4.5 4.54 42.9 42.9 0.3
2007-Dec-17 Mon ### ### 4.57 4.57 ### ### ###
2007-Dec-14 Fri ### ### ### ### 81.3 81.3 0.0
2007-Dec-13 Thu 4.7 4.7 ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### ### ### ### 69.4 69.4 0.0
2007-Dec-10 Mon 4.7 4.7 ### ### 7,174 16,858 25.5 25.5 0.0
2007-Dec-07 Fri ### 4.7 ### 4.7 33,982 79,857 ### ### 0.3
2007-Dec-06 Thu ### ### ### ### 30.3 30.3 0.0
2007-Dec-05 Wed 4.75 4.8 ### ### 19.3 19.3 0.0
2007-Dec-04 Tue ### 4.7 ### 4.7 ### ### 0.3
2007-Dec-03 Mon ### ### ### ### 69.9 69.9 0.0
2007-Nov-30 Fri ### 4.7 ### 4.7 ### ### 0.3
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed 4.8 4.8 ### ### 16.5 16.5 0.0
2007-Nov-27 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2007-Nov-26 Mon 4.75 4.85 4.75 4.85 80.4 80.4 ###
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 4.8 4.8 4.8 4.8 75.9 75.9 0.3
2007-Nov-21 Wed 4.8 4.8 4.8 4.8 74.1 74.1 0.3
2007-Nov-20 Tue 4.7 4.8 ### 4.8 16,628 ### ### ### 0.3
2007-Nov-19 Mon 4.8 4.8 4.8 4.8 67.2 67.2 0.3
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu 4.85 4.85 ### ### 8.3 8.3 0.0
2007-Nov-14 Wed 4.85 4.85 4.56 4.85 ### ### ###
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 7,023 0 ### ### 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### 4.85 ### 42,544 ### ### ### 0.0
2007-Nov-07 Wed ### ### 4.85 ### 16,172 ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 46.5 46.5 0.0
2007-Nov-02 Fri ### ### ### ### 16,489 0 22.1 22.1 0.0
2007-Nov-01 Thu ### ### ### ### 17,250 0 58.6 58.6 0.0
2007-Oct-31 Wed ### ### ### ### ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon 0 0 0 0 0 0.0
2007-Oct-26 Fri 5 5 ### 5 ### ### 0.4
2007-Oct-25 Thu ### ### 4.85 4.85 25,251 ### 21.8 21.8 ###
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue ### ### ### ### 180 0 60.6 60.6 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 5,082 0 68.5 68.5 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed 0 0 0 0 0 0.0
2007-Oct-16 Tue ### ### ### ### 66.6 66.6 0.0
2007-Oct-15 Mon 0 0 0 0 0 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 0 0 0 0 0 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 0 0 0 0 0 0.0
2007-Oct-08 Mon ### ### ### ### 6,140 0 67.7 67.7 0.0
2007-Oct-05 Fri ### ### ### ### 10,554 0 62.8 62.8 0.0
2007-Oct-04 Thu ### ### 5 5 ### ### 0.4
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue 5 ### 5 ### 11,285 ### ### ### 0.0
2007-Oct-01 Mon 4.86 5 4.86 5 ### ### 0.4
2007-Sep-28 Fri 4.85 4.87 4.85 4.87 ### ### 0.3
2007-Sep-27 Thu 4.85 4.85 4.85 4.85 61.8 61.8 ###
2007-Sep-26 Wed 4.85 4.85 4.85 4.85 ### ### ###
2007-Sep-25 Tue 4.85 4.85 4.85 4.85 64.4 64.4 ###
2007-Sep-24 Mon 4.85 4.85 4.85 4.85 62.2 62.2 ###
2007-Sep-21 Fri 4.85 4.85 4.85 4.85 61.4 61.4 ###
2007-Sep-20 Thu 0 0 0 0 0 0.0
2007-Sep-19 Wed 4.86 ### 4.85 ### 12,072 29,274 ### ### 0.0
2007-Sep-18 Tue 0 0 0 0 0 0.0
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 4.86 4.86 4.86 4.86 ### ### 0.3
2007-Sep-13 Thu ### ### ### ### 72.5 72.5 0.0
2007-Sep-12 Wed ### ### 4.85 ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 34,573 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### 82.2 82.2 0.0
2007-Sep-07 Fri ### ### 4.8 ### 67.1 67.1 0.0
2007-Sep-06 Thu 4.85 4.85 4.85 4.85 8,350 ### ### ### ###
2007-Sep-05 Wed ### ### 4.85 ### ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 68.0 68.0 0.0
2007-Sep-03 Mon 0 0 0 0 0 0.0
2007-Aug-31 Fri ### ### 4.85 4.85 ### ### ###
2007-Aug-30 Thu ### ### 4.89 4.89 37.9 37.9 ###
2007-Aug-29 Wed 4.84 4.86 4.84 4.84 60.0 60.0 0.3
2007-Aug-28 Tue 4.83 4.83 4.83 4.83 1,280 6,182 ### ### 0.3
2007-Aug-27 Mon 4.84 4.84 4.84 4.84 ### ### 0.3
2007-Aug-24 Fri 4.7 4.74 4.7 4.74 75.6 75.6 0.3
2007-Aug-23 Thu 4.76 4.76 4.76 4.76 60.1 60.1 ###
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue 4.76 4.76 4.76 4.76 62.6 62.6 ###
2007-Aug-20 Mon 4.75 4.75 4.75 4.75 ### ### ###
2007-Aug-17 Fri 4.75 4.75 4.75 4.75 ### ### ###
2007-Aug-16 Thu 4.76 4.76 4.75 4.75 ### ### ###
2007-Aug-15 Wed 4.84 4.85 4.84 4.85 3,152 15,271 ### ### ###
2007-Aug-14 Tue 4.76 4.76 4.76 4.76 0 ###
2007-Aug-13 Mon 4.76 4.76 4.76 4.76 ### ### ###
2007-Aug-10 Fri ### ### 4.75 4.76 7,122 ### ### ### ###
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 4.85 ### 4.8 ### ### ### 0.0
2007-Aug-07 Tue 4.82 4.85 4.82 4.85 4,980 24,078 ### ### ###
2007-Aug-06 Mon 4.81 4.81 4.81 4.81 ### ### ###
2007-Aug-03 Fri 4.8 4.8 4.8 4.8 0 0.3
2007-Aug-02 Thu 4.8 4.8 4.8 4.8 78.3 78.3 0.3
2007-Aug-01 Wed ### ### ### ### 90.9 90.9 0.0
2007-Jul-31 Tue 4.86 ### 4.86 ### 6,182 15,022 89.2 89.2 0.0
2007-Jul-30 Mon 4.86 4.86 4.86 4.86 ### ### 0.3
2007-Jul-27 Fri 4.76 4.87 4.76 4.87 ### ### 0.3
2007-Jul-26 Thu 4.73 4.79 4.73 4.79 19,947 94,947 ### ### 0.3
2007-Jul-25 Wed 4.7 4.7 4.7 4.7 0 0.3
2007-Jul-24 Tue 4.79 4.79 4.7 4.7 17,276 81,974 18.3 18.3 0.3
2007-Jul-23 Mon 4.76 4.76 4.76 4.76 ### ### ###
2007-Jul-20 Fri 4.79 4.79 4.75 4.76 ### ### ###
2007-Jul-19 Thu 4.79 4.79 4.78 4.79 63.5 63.5 0.3
2007-Jul-18 Wed ### 4.73 ### 4.73 87.4 87.4 0.3
2007-Jul-17 Tue 4.7 4.7 4.7 4.7 67.9 67.9 0.3
2007-Jul-16 Mon 4.7 4.7 4.7 4.7 6,524 ### ### ### 0.3
2007-Jul-13 Fri 4.7 4.7 4.7 4.7 67.1 67.1 0.3
2007-Jul-12 Thu 4.7 4.7 ### 4.7 13,744 ### ### ### 0.3
2007-Jul-11 Wed 4.71 4.74 4.7 4.74 ### ### 0.3
2007-Jul-10 Tue 4.71 4.71 4.71 4.71 2,140 10,079 71.2 71.2 ###
2007-Jul-09 Mon 4.73 4.73 4.7 4.7 11,358 53,552 35.1 35.1 0.3
2007-Jul-06 Fri 4.74 4.74 4.7 4.73 36.6 36.6 0.3
2007-Jul-05 Thu 4.71 4.74 4.71 4.74 14,657 69,254 67.3 67.3 0.3
2007-Jul-04 Wed 4.73 4.73 4.71 4.71 39.8 39.8 ###
2007-Jul-03 Tue ### ### ### 4.7 11.2 11.2 0.3
2007-Jul-02 Mon 4.85 ### 4.76 ### ### ### 0.0
2007-Jun-29 Fri ### ### 4.85 4.85 12,751 30,921 ### ### ###
2007-Jun-28 Thu 4.89 ### 4.89 ### 64.4 64.4 0.0
2007-Jun-27 Wed 4.76 4.89 4.75 4.89 9,257 ### ### ### ###
2007-Jun-26 Tue 4.8 4.8 4.75 4.75 12,978 ### 37.0 37.0 ###
2007-Jun-25 Mon ### ### ### ### 76.2 76.2 0.0
2007-Jun-22 Fri 4.85 4.87 4.85 4.87 32,148 ### ### ### 0.3
2007-Jun-21 Thu 4.86 4.86 4.85 4.85 12,772 ### ### ### ###
2007-Jun-20 Wed 4.85 4.85 4.85 4.85 ### ### ###
2007-Jun-19 Tue 4.86 4.86 4.86 4.86 ### ### 0.3
2007-Jun-18 Mon 4.85 4.85 4.85 4.85 67.5 67.5 ###
2007-Jun-15 Fri 4.87 4.87 4.87 4.87 1,953 ### 66.0 66.0 0.3
2007-Jun-14 Thu 0 0 0 0 0 0.0
2007-Jun-13 Wed 4.85 4.85 4.85 4.85 ### ### ###
2007-Jun-12 Tue 4.89 4.89 4.85 4.85 ### ### ###
2007-Jun-08 Fri ### ### ### ### 644 0 66.0 66.0 0.0
2007-Jun-07 Thu 4.84 ### 4.84 ### 72.6 72.6 0.0
2007-Jun-06 Wed 4.84 4.84 4.84 4.84 68.1 68.1 0.3
2007-Jun-05 Tue 4.84 4.84 4.84 4.84 68.9 68.9 0.3
2007-Jun-04 Mon 4.84 4.89 4.84 4.84 66.3 66.3 0.3
2007-Jun-01 Fri 4.83 4.83 4.82 4.82 ### ### 0.3
2007-May-31 Thu 4.83 4.87 4.83 4.83 30,374 ### ### ### 0.3
2007-May-30 Wed 4.87 4.87 4.87 4.87 4,042 19,684 ### ### 0.3
2007-May-29 Tue 4.83 4.87 4.83 4.87 4,188 ### ### ### 0.3
2007-May-28 Mon 4.87 4.87 4.83 4.83 ### ### 0.3
2007-May-25 Fri 4.84 4.84 4.83 4.83 ### ### 0.3
2007-May-24 Thu 0 0 0 0 0 0.0
2007-May-23 Wed 4.87 4.88 4.84 4.84 31.8 31.8 0.3
2007-May-22 Tue 4.86 4.86 4.86 4.86 70.0 70.0 0.3
2007-May-21 Mon 4.84 4.84 4.84 4.84 ### ### 0.3
2007-May-18 Fri 4.87 4.87 4.87 4.87 2,079 10,124 70.8 70.8 0.3
2007-May-17 Thu 4.85 4.85 4.83 4.84 ### ### 0.3
2007-May-16 Wed 4.83 4.83 4.83 4.83 ### ### 0.3
2007-May-15 Tue 4.83 4.83 4.82 4.83 70.4 70.4 0.3
2007-May-14 Mon 4.85 4.85 4.83 4.83 34.0 34.0 0.3
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 4.81 4.85 4.81 4.85 72.6 72.6 ###
2007-May-09 Wed 4.79 4.85 4.79 4.85 77.5 77.5 ###
2007-May-08 Tue 4.79 4.79 4.79 4.79 71.5 71.5 0.3
2007-May-07 Mon 4.79 4.79 4.78 4.78 ### ### ###


<< Previous 1 2 3 4 5 6 7 8 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 2025-06-13 03:09:38 thru 2025-06-13 03:09:38 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000