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 Tue 25-Jun-17 10:18:52 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(CDP) CARINDALE PROPERTY TRUST Daily Prices Page 6...

     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 .. Friday 13th June 2025
Latest price with VOLUME for CDP .. Friday 13th 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
2007-May-07 Mon 4.79 4.79 4.78 4.78 ### ### ###
2007-May-04 Fri 4.79 4.8 4.79 4.79 15,981 76,628 ### ### 0.3
2007-May-03 Thu 4.76 4.79 4.76 4.78 ### ### ###
2007-May-02 Wed 4.81 4.81 4.72 4.74 ### ### 0.3
2007-May-01 Tue 4.85 4.85 4.81 4.81 37.5 37.5 ###
2007-Apr-30 Mon 4.81 4.81 4.81 4.81 ### ### ###
2007-Apr-27 Fri 4.85 4.85 4.85 4.85 481 ### 71.7 71.7 ###
2007-Apr-26 Thu 4.8 4.85 4.8 4.81 19,675 ### ### ### ###
2007-Apr-24 Tue 4.8 4.8 4.8 4.8 69.8 69.8 0.3
2007-Apr-23 Mon 4.76 4.76 4.7 4.75 ### ### ###
2007-Apr-20 Fri 4.72 4.72 4.7 4.7 4,024 18,953 32.0 32.0 0.3
2007-Apr-19 Thu 4.85 4.88 4.85 4.88 79.5 79.5 0.3
2007-Apr-18 Wed 4.8 ### 4.8 4.85 ### ### ###
2007-Apr-17 Tue 4.8 4.8 4.8 4.8 14,824 71,155 ### ### 0.3
2007-Apr-16 Mon 4.85 4.85 4.85 4.85 64.9 64.9 ###
2007-Apr-13 Fri 4.85 4.85 4.85 4.85 1,353 ### ### ### ###
2007-Apr-12 Thu ### ### 4.85 4.85 24,577 ### ### ### ###
2007-Apr-11 Wed ### ### ### ### 16,374 0 72.7 72.7 0.0
2007-Apr-10 Tue 4.89 4.89 4.89 4.89 ### ### ###
2007-Apr-05 Thu 4.84 4.89 4.84 4.89 7,028 ### 76.4 76.4 ###
2007-Apr-04 Wed 4.76 ### 4.76 ### ### ### 0.0
2007-Apr-03 Tue 4.76 4.76 4.76 4.76 ### ### ###
2007-Apr-02 Mon 4.85 4.85 4.85 4.85 1,542 7,478 74.5 74.5 ###
2007-Mar-30 Fri 4.8 ### 4.76 4.76 ### ### ###
2007-Mar-29 Thu 4.76 4.8 4.76 4.8 60,947 291,326 70.5 70.5 0.3
2007-Mar-28 Wed 4.75 4.8 4.75 4.8 78.9 78.9 0.3
2007-Mar-27 Tue 4.7 4.75 4.7 4.75 77.0 77.0 ###
2007-Mar-26 Mon 4.71 4.71 4.7 4.7 18,943 89,126 34.1 34.1 0.3
2007-Mar-23 Fri 4.7 4.71 4.7 4.7 ### ### 0.3
2007-Mar-22 Thu 4.7 4.7 4.7 4.7 1,250 5,875 ### ### 0.3
2007-Mar-21 Wed 4.8 4.8 4.7 4.7 ### ### 0.3
2007-Mar-20 Tue 4.75 4.8 4.7 4.8 78.2 78.2 0.3
2007-Mar-19 Mon 4.7 4.7 4.7 4.7 2,174 ### 68.1 68.1 0.3
2007-Mar-16 Fri 4.75 4.75 4.7 4.75 67.8 67.8 ###
2007-Mar-15 Thu 4.7 4.72 4.7 4.72 ### ### 0.3
2007-Mar-14 Wed 4.7 4.7 4.7 4.7 3,478 16,346 73.7 73.7 0.3
2007-Mar-13 Tue 4.7 4.7 4.7 4.7 2,249 10,570 ### ### 0.3
2007-Mar-12 Mon 4.75 4.75 ### 4.7 ### ### 0.3
2007-Mar-09 Fri 4.87 4.87 4.75 4.8 ### ### 0.3
2007-Mar-08 Thu 0 0 0 0 0 0.0
2007-Mar-07 Wed 4.8 ### 4.8 4.87 ### ### 0.3
2007-Mar-06 Tue ### ### 4.86 ### 10,026 ### ### ### 0.0
2007-Mar-05 Mon 4.88 ### 4.88 ### 92.7 92.7 0.0
2007-Mar-02 Fri ### ### ### ### ### ### 0.0
2007-Mar-01 Thu 4.86 ### 4.86 ### ### ### 0.0
2007-Feb-28 Wed 4.89 ### 4.86 4.86 ### ### 0.3
2007-Feb-27 Tue 4.84 ### 4.84 4.86 142,223 344,179 74.7 74.7 0.3
2007-Feb-26 Mon 4.75 4.79 4.75 4.79 71.6 71.6 0.3
2007-Feb-23 Fri 4.76 4.76 4.72 4.75 35.9 35.9 ###
2007-Feb-22 Thu 4.83 4.84 4.75 4.75 7,644 36,652 ### ### ###
2007-Feb-21 Wed 4.79 4.79 ### 4.79 22,946 54,955 72.5 72.5 0.3
2007-Feb-20 Tue 4.79 4.83 4.79 4.83 ### ### 0.3
2007-Feb-19 Mon 4.85 4.85 4.8 4.85 66.6 66.6 ###
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### 4.87 ### 67.0 67.0 0.0
2007-Feb-13 Tue 4.85 ### 4.85 ### 77.5 77.5 0.0
2007-Feb-12 Mon 4.85 4.85 4.85 4.85 ### ### ###
2007-Feb-09 Fri 4.85 4.85 4.85 4.85 1,888 9,156 ### ### ###
2007-Feb-08 Thu 4.79 4.81 4.79 4.8 ### ### 0.3
2007-Feb-07 Wed 4.84 4.84 4.78 4.8 18,054 ### 31.9 31.9 0.3
2007-Feb-06 Tue 4.85 4.85 4.83 4.83 36.5 36.5 0.3
2007-Feb-05 Mon 4.85 4.86 4.83 4.86 73.1 73.1 0.3
2007-Feb-02 Fri 4.87 4.87 4.84 4.85 ### ### ###
2007-Feb-01 Thu 4.89 4.89 4.83 4.86 35.1 35.1 0.3
2007-Jan-31 Wed ### ### 4.89 4.89 31.3 31.3 ###
2007-Jan-30 Tue 0 0 0 0 0 0.0
2007-Jan-29 Mon ### ### ### ### 7,247 0 72.3 72.3 0.0
2007-Jan-25 Thu ### ### ### ### 8,475 0 75.1 75.1 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### 4.83 ### 76.0 76.0 0.0
2007-Jan-22 Mon ### ### 5 5 ### ### 0.4
2007-Jan-19 Fri ### 5 ### 5 74.6 74.6 0.4
2007-Jan-18 Thu 5 5 5 5 68.4 68.4 0.4
2007-Jan-17 Wed ### 5 ### 5 34,970 87,425 76.3 76.3 0.4
2007-Jan-16 Tue 0 0 0 0 0 0.0
2007-Jan-15 Mon 5 ### 5 ### 8,885 ### ### ### 0.0
2007-Jan-12 Fri 5 5 ### 5 ### ### 0.4
2007-Jan-11 Thu 5 5 5 5 ### ### 0.4
2007-Jan-10 Wed 5 5 ### 5 77.0 77.0 0.4
2007-Jan-09 Tue 5 ### ### 5 19,925 0 65.6 65.6 0.4
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 5 5 5 5 16,120 ### 71.0 71.0 0.4
2007-Jan-02 Tue 0 0 0 0 0 0.0
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 5 ### 5 ### 16,628 41,570 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 61.1 61.1 0.0
2006-Dec-22 Fri ### ### ### ### 6,622 0 29.4 29.4 0.0
2006-Dec-21 Thu 5 ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### ### ### 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### ### ### ### 68.8 68.8 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 21,377 0 74.9 74.9 0.0
2006-Dec-12 Tue ### ### ### ### 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### ### ### 0.0
2006-Dec-08 Fri ### ### ### ### 1,480 0 26.3 26.3 0.0
2006-Dec-07 Thu ### ### ### ### 14,977 0 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 18,386 0 26.5 26.5 0.0
2006-Dec-05 Tue ### ### ### ### 74.0 74.0 0.0
2006-Dec-04 Mon ### ### ### ### 17,622 0 ### ### 0.0
2006-Dec-01 Fri ### ### ### ### 77.5 77.5 0.0
2006-Nov-30 Thu ### ### ### ### 41,753 0 31.0 31.0 0.0
2006-Nov-29 Wed ### ### ### ### 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed 4.82 ### 4.82 ### 13,976 33,682 77.8 77.8 0.0
2006-Nov-21 Tue 4.85 4.85 4.82 4.84 ### ### 0.3
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri 4.86 ### 4.81 4.81 ### ### ###
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed 4.8 ### 4.8 ### 83.2 83.2 0.0
2006-Nov-14 Tue 0 0 0 0 0 0.0
2006-Nov-13 Mon 4.83 4.83 4.8 4.8 32.6 32.6 0.3
2006-Nov-10 Fri 4.76 4.8 4.76 4.8 9,653 46,141 ### ### 0.3
2006-Nov-09 Thu 4.79 4.8 4.79 4.8 3,324 ### ### ### 0.3
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 4.8 4.8 4.8 4.8 68.1 68.1 0.3
2006-Nov-06 Mon 4.83 4.83 4.8 4.8 11,626 55,979 28.8 28.8 0.3
2006-Nov-03 Fri 4.8 4.84 4.8 4.84 7,321 35,287 ### ### 0.3
2006-Nov-02 Thu ### 4.76 ### 4.76 6,473 ### ### ### ###
2006-Nov-01 Wed 4.7 4.7 4.46 ### 15.6 15.6 0.0
2006-Oct-31 Tue 4.51 ### 4.51 ### 63,223 ### 87.7 87.7 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 4.54 4.54 4.5 4.5 11,171 ### 27.8 27.8 ###
2006-Oct-26 Thu 4.49 4.54 4.49 4.54 4,784 ### ### ### 0.3
2006-Oct-25 Wed 4.47 4.47 4.46 4.47 65.6 65.6 ###
2006-Oct-24 Tue 4.5 4.55 4.5 4.5 73.7 73.7 ###
2006-Oct-23 Mon ### ### 4.54 4.54 11,555 26,229 ### ### 0.3
2006-Oct-20 Fri ### ### 4.55 ### 66.8 66.8 0.0
2006-Oct-19 Thu 4.48 ### 4.47 ### 5,478 12,243 ### ### 0.0
2006-Oct-18 Wed 4.5 4.5 4.5 4.5 1,055 4,747 ### ### ###
2006-Oct-17 Tue 4.49 4.55 4.48 4.5 ### ### ###
2006-Oct-16 Mon 4.55 4.55 4.55 4.55 ### ### 0.3
2006-Oct-13 Fri 4.45 4.55 4.45 4.55 7,740 ### 83.9 83.9 0.3
2006-Oct-12 Thu 4.45 4.45 4.45 4.45 ### ### 0.3
2006-Oct-11 Wed 4.4 4.45 4.4 4.45 ### ### 0.3
2006-Oct-10 Tue 4.4 4.4 ### ### ### ### 0.0
2006-Oct-09 Mon 0 0 0 0 0 0.0
2006-Oct-06 Fri 4.5 4.5 4.4 4.4 ### ### 0.3
2006-Oct-05 Thu 4.4 4.5 4.4 4.5 86.1 86.1 ###
2006-Oct-04 Wed 4.4 4.4 4.4 4.4 68.8 68.8 0.3
2006-Oct-03 Tue ### 4.4 ### 4.4 11,481 25,258 78.4 78.4 0.3
2006-Oct-02 Mon ### ### ### ### 77.2 77.2 0.0
2006-Sep-29 Fri 4.22 ### 4.22 ### ### ### 0.0
2006-Sep-28 Thu 4.2 4.2 ### ### ### ### 0.0
2006-Sep-27 Wed 4.2 4.25 4.2 4.2 14,455 61,072 ### ### ###
2006-Sep-26 Tue 4.2 4.2 4.2 4.2 71.5 71.5 ###
2006-Sep-25 Mon ### 4.2 ### 4.2 11,752 24,679 72.3 72.3 ###
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 6,874 0 ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon ### ### ### ### ### ### 0.0
2006-Sep-15 Fri 0 0 0 0 0 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue ### ### ### ### 16,288 0 ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu ### ### ### ### 11,078 0 78.8 78.8 0.0
2006-Aug-30 Wed ### 4 ### 4 28,684 ### 79.3 79.3 0.3
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 3.79 ### 3.79 ### 91.4 91.4 0.0
2006-Aug-25 Fri ### ### ### ### 4,752 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed 0 0 0 0 0 0.0
2006-Aug-22 Tue ### ### ### ### 69.0 69.0 0.0
2006-Aug-21 Mon ### ### ### ### ### ### 0.0
2006-Aug-18 Fri ### ### ### ### 488 0 66.0 66.0 0.0
2006-Aug-17 Thu ### ### ### ### 4,120 0 ### ### 0.0
2006-Aug-16 Wed ### ### ### ### 1,880 0 84.7 84.7 0.0
2006-Aug-15 Tue 0 0 0 0 0 0.0
2006-Aug-14 Mon ### ### 3.85 3.85 ### ### 0.3
2006-Aug-11 Fri 0 0 0 0 0 0.0
2006-Aug-10 Thu 3.85 3.85 3.85 3.85 68.7 68.7 0.3
2006-Aug-09 Wed 3.85 3.85 3.85 3.85 1,770 ### ### ### 0.3
2006-Aug-08 Tue 3.8 3.85 3.8 3.85 75.5 75.5 0.3
2006-Aug-07 Mon 3.85 3.85 3.84 3.84 4,376 16,825 ### ### 0.3
2006-Aug-04 Fri 3.85 3.85 3.85 3.85 7,881 30,341 73.9 73.9 0.3
2006-Aug-03 Thu 3.82 3.84 3.82 3.84 72.3 72.3 0.3
2006-Aug-02 Wed 3.81 3.81 3.8 3.81 10,979 41,775 ### ### 0.3
2006-Aug-01 Tue 3.85 3.85 3.8 3.81 27.9 27.9 0.3
2006-Jul-31 Mon 3.8 3.85 3.8 3.85 80.9 80.9 0.3
2006-Jul-28 Fri 3.83 3.83 3.77 3.77 ### ### ###
2006-Jul-27 Thu 3.85 3.85 3.85 3.85 2,021 7,780 ### ### 0.3
2006-Jul-26 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2006-Jul-25 Tue ### ### 3.89 3.89 35.7 35.7 0.3
2006-Jul-24 Mon 3.85 3.86 3.85 3.85 14,986 57,771 75.8 75.8 0.3
2006-Jul-21 Fri 3.85 3.85 3.85 3.85 13,046 50,227 72.6 72.6 0.3
2006-Jul-20 Thu 3.83 3.83 3.83 3.83 2,885 11,049 70.5 70.5 ###
2006-Jul-19 Wed 3.8 3.8 3.8 3.8 75.6 75.6 ###
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 3.82 3.85 3.82 3.85 7,587 ### 79.2 79.2 0.3
2006-Jul-14 Fri 3.8 3.8 3.8 3.8 78.2 78.2 ###
2006-Jul-13 Thu 3.8 3.8 3.8 3.8 5,175 ### ### ### ###
2006-Jul-12 Wed 3.8 3.8 3.8 3.8 15,953 60,621 ### ### ###
2006-Jul-11 Tue 3.76 3.82 3.76 3.8 80.6 80.6 ###
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 3.82 3.82 3.8 3.82 ### ### 0.3
2006-Jul-06 Thu 3.76 3.85 3.72 3.85 10,847 41,055 ### ### 0.3
2006-Jul-05 Wed 3.85 3.85 3.8 3.8 19.6 19.6 ###
2006-Jul-04 Tue 0 0 0 0 0 0.0
2006-Jul-03 Mon 3.8 3.8 3.78 3.8 12,750 48,322 66.1 66.1 ###
2006-Jun-30 Fri 3.8 3.85 3.8 3.85 6,171 ### ### ### 0.3
2006-Jun-28 Wed 3.72 3.72 3.72 3.72 ### ### 0.3
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 3.77 3.77 3.72 3.72 28.9 28.9 0.3
2006-Jun-23 Fri 3.75 3.77 3.72 3.77 ### ### ###
2006-Jun-22 Thu 3.71 3.75 3.71 3.75 ### ### 0.3
2006-Jun-21 Wed 3.7 3.75 3.7 3.7 70.7 70.7 0.3
2006-Jun-20 Tue 0 0 0 0 0 0.0
2006-Jun-19 Mon 3.74 3.75 3.74 3.75 78.7 78.7 0.3
2006-Jun-16 Fri 3.71 3.74 3.71 3.74 ### ### 0.3
2006-Jun-15 Thu 3.7 3.7 3.7 3.7 27,320 101,084 62.7 62.7 0.3
2006-Jun-14 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Jun-13 Tue 3.7 3.7 3.7 3.7 132,486 ### ### ### 0.3
2006-Jun-09 Fri 0 0 0 0 0 0.0
2006-Jun-08 Thu 3.71 3.71 3.7 3.7 53.2 53.2 0.3
2006-Jun-07 Wed 3.71 3.71 3.71 3.71 ### ### ###
2006-Jun-06 Tue 3.7 3.7 3.7 3.7 5,824 21,548 76.0 76.0 0.3
2006-Jun-05 Mon 3.7 3.75 3.7 3.7 68.6 68.6 0.3
2006-Jun-02 Fri 3.74 3.74 3.74 3.74 5,140 19,223 ### ### 0.3
2006-Jun-01 Thu 3.7 3.7 3.7 3.7 68.1 68.1 0.3
2006-May-31 Wed 3.71 3.72 3.7 3.7 ### ### 0.3
2006-May-30 Tue 3.7 3.71 3.7 3.71 ### ### ###
2006-May-29 Mon 3.7 3.74 3.7 3.7 18,157 67,544 65.8 65.8 0.3
2006-May-26 Fri 3.71 3.75 3.71 3.75 ### ### 0.3
2006-May-25 Thu ### 3.71 ### ### 39.7 39.7 0.0
2006-May-24 Wed ### ### ### ### 30.6 30.6 0.0
2006-May-23 Tue ### ### ### ### 73.1 73.1 0.0
2006-May-22 Mon 0 0 0 0 0 0.0
2006-May-19 Fri ### ### ### ### 10,253 0 32.0 32.0 0.0
2006-May-18 Thu ### ### ### ### 38.6 38.6 0.0
2006-May-17 Wed ### ### ### ### 15,482 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 80.2 80.2 0.0
2006-May-15 Mon 3.7 3.7 ### ### ### ### 0.0
2006-May-12 Fri 3.71 3.71 3.71 3.71 71.2 71.2 ###
2006-May-11 Thu 3.71 3.71 3.71 3.71 68.3 68.3 ###
2006-May-10 Wed 0 0 0 0 0 0.0
2006-May-09 Tue 3.7 3.71 3.7 3.7 65.6 65.6 0.3
2006-May-08 Mon ### 3.7 ### 3.7 5,988 11,077 ### ### 0.3
2006-May-05 Fri ### 3.7 ### 3.7 35,174 65,071 66.0 66.0 0.3
2006-May-04 Thu 3.7 3.7 ### ### ### ### 0.0
2006-May-03 Wed 3.72 3.72 3.7 3.7 32.0 32.0 0.3
2006-May-02 Tue 3.72 3.72 3.72 3.72 ### ### 0.3
2006-May-01 Mon 3.72 3.72 3.72 3.72 67.3 67.3 0.3
2006-Apr-28 Fri 3.71 3.71 3.7 3.71 4,526 ### 69.0 69.0 ###
2006-Apr-27 Thu 3.71 3.72 3.71 3.71 ### ### ###
2006-Apr-26 Wed 3.71 3.71 3.71 3.71 ### ### ###
2006-Apr-24 Mon 3.72 3.72 3.7 3.7 33.7 33.7 0.3
2006-Apr-21 Fri 3.72 3.72 3.72 3.72 ### ### 0.3
2006-Apr-20 Thu 3.71 3.71 3.7 3.71 ### ### ###
2006-Apr-19 Wed 3.71 3.71 3.71 3.71 ### ### ###
2006-Apr-18 Tue 3.75 3.75 3.75 3.75 2,750 ### 64.5 64.5 0.3
2006-Apr-13 Thu 3.7 3.71 3.7 3.7 13,980 ### 71.4 71.4 0.3
2006-Apr-11 Tue 3.75 3.75 3.7 3.7 4,180 15,570 24.5 24.5 0.3
2006-Apr-10 Mon 3.7 3.7 3.7 3.7 72.0 72.0 0.3
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### 3.7 ### ### 90,875 ### 31.7 31.7 0.0
2006-Apr-05 Wed 3.7 3.7 ### ### ### ### 0.0
2006-Apr-04 Tue 3.7 3.7 ### 3.7 65,122 120,475 ### ### 0.3
2006-Apr-03 Mon 3.75 3.75 3.75 3.75 63.4 63.4 0.3
2006-Mar-31 Fri 3.7 3.7 3.7 3.7 60.5 60.5 0.3
2006-Mar-30 Thu 3.73 3.73 3.71 3.71 12,752 ### 31.2 31.2 ###
2006-Mar-29 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Mar-28 Tue 3.75 3.75 3.7 3.7 22.1 22.1 0.3
2006-Mar-27 Mon 3.74 3.75 3.7 3.75 17,228 64,174 64.9 64.9 0.3
2006-Mar-24 Fri 3.73 3.75 3.72 3.75 6,640 ### 71.2 71.2 0.3
2006-Mar-23 Thu 3.72 3.72 3.72 3.72 1,085 ### 65.8 65.8 0.3
2006-Mar-22 Wed 3.71 3.71 3.71 3.71 ### ### ###
2006-Mar-21 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2006-Mar-20 Mon 3.7 3.71 3.7 3.71 5,850 21,674 68.4 68.4 ###
2006-Mar-17 Fri ### ### ### ### 68.2 68.2 0.0
2006-Mar-16 Thu 3.71 3.71 ### ### 29.9 29.9 0.0
2006-Mar-15 Wed 0 0 0 0 0 0.0
2006-Mar-14 Tue 3.71 3.71 3.7 3.7 ### ### 0.3
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Mar-09 Thu 3.7 3.7 3.7 3.7 19,924 ### 63.7 63.7 0.3
2006-Mar-08 Wed 0 0 0 0 0 0.0
2006-Mar-07 Tue ### 3.75 ### 3.7 7,722 14,478 72.6 72.6 0.3
2006-Mar-06 Mon ### ### ### ### 27,975 0 26.6 26.6 0.0
2006-Mar-03 Fri ### 3.73 ### 3.73 13,657 25,470 ### ### ###
2006-Mar-02 Thu ### ### ### ### 25.1 25.1 0.0
2006-Mar-01 Wed ### ### ### ### 3,672 0 ### ### 0.0
2006-Feb-28 Tue 3.73 3.73 ### 3.73 20,154 37,587 ### ### ###
2006-Feb-27 Mon 3.73 3.73 3.73 3.73 280 1,044 65.1 65.1 ###
2006-Feb-24 Fri 3.7 3.76 3.7 3.76 ### ### 0.3
2006-Feb-23 Thu ### 3.7 ### 3.7 4,450 ### 70.6 70.6 0.3
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 3.7 3.7 3.7 3.7 63.7 63.7 0.3
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 1,375 0 ### ### 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 11,070 0 74.1 74.1 0.0
2006-Feb-14 Tue 3.58 ### 3.58 ### 78.6 78.6 0.0
2006-Feb-13 Mon ### ### ### ### ### ### 0.0
2006-Feb-10 Fri ### ### ### ### 9,385 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 14,140 0 ### ### 0.0
2006-Feb-07 Tue 3.59 3.59 3.59 3.59 1,022 ### ### ### ###
2006-Feb-06 Mon 3.59 ### 3.59 3.59 16,273 ### 63.5 63.5 ###
2006-Feb-03 Fri ### ### 3.59 3.59 ### ### ###
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 20,187 0 ### ### 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 1,227 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 17,280 0 ### ### 0.0
2006-Jan-24 Tue 0 0 0 0 0 0.0
2006-Jan-23 Mon ### ### ### ### 13,770 0 ### ### 0.0
2006-Jan-20 Fri 3.58 ### 3.58 ### 2,923 ### 69.6 69.6 0.0
2006-Jan-19 Thu 3.56 3.56 3.56 3.56 ### ### 0.3
2006-Jan-18 Wed 3.58 3.58 3.56 3.56 10,280 ### ### ### 0.3
2006-Jan-17 Tue 3.58 3.58 3.58 3.58 66.3 66.3 0.3
2006-Jan-16 Mon 3.58 3.58 3.58 3.58 69.9 69.9 0.3
2006-Jan-13 Fri 3.57 3.58 3.57 3.58 66.3 66.3 0.3
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### 3.56 3.56 ### ### 0.3
2006-Jan-09 Mon ### ### 3.59 3.59 1,124 ### 30.3 30.3 ###
2006-Jan-06 Fri ### ### ### ### ### ### 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### 3.55 ### ### ### 0.0
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 3.5 3.55 3.5 3.55 ### ### ###
2005-Dec-28 Wed 3.55 3.55 3.55 3.55 ### ### ###
2005-Dec-27 Tue 3.5 3.55 3.5 3.55 80.7 80.7 ###
2005-Dec-23 Fri 3.5 3.55 3.5 3.55 80.7 80.7 ###
2005-Dec-22 Thu 3.5 3.5 3.5 3.5 66.3 66.3 0.3
2005-Dec-21 Wed 3.58 3.58 3.58 3.58 68.0 68.0 0.3
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu 3.51 3.51 3.51 3.51 74.1 74.1 ###
2005-Dec-14 Wed 3.55 ### 3.55 ### 86.2 86.2 0.0
2005-Dec-13 Tue 3.5 3.5 3.48 3.49 39.9 39.9 ###
2005-Dec-12 Mon 3.5 3.51 3.5 3.51 11,450 ### ### ### ###
2005-Dec-09 Fri 3.49 3.5 3.49 3.5 69.4 69.4 0.3
2005-Dec-08 Thu 3.47 3.49 3.47 3.49 77.7 77.7 ###
2005-Dec-07 Wed 3.45 3.46 3.45 3.46 69.4 69.4 0.2
2005-Dec-06 Tue 3.44 3.45 3.44 3.45 ### ### ###
2005-Dec-05 Mon 3.46 3.46 3.45 3.45 ### ### ###
2005-Dec-02 Fri 3.49 3.5 3.45 3.45 22.6 22.6 ###
2005-Dec-01 Thu 3.49 3.49 3.49 3.49 76.4 76.4 ###
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 3.5 3.5 3.5 3.5 3,775 ### ### ### 0.3
2005-Nov-25 Fri 3.43 3.5 3.43 3.5 85.2 85.2 0.3
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 3.43 3.45 3.43 3.43 17,474 ### 72.1 72.1 0.2
2005-Nov-22 Tue 3.46 3.46 3.42 3.42 15,525 ### ### ### 0.2
2005-Nov-21 Mon 3.45 3.45 3.45 3.45 1,450 ### ### ### ###
2005-Nov-18 Fri 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Nov-17 Thu 3.42 3.42 3.41 3.42 ### ### 0.2
2005-Nov-16 Wed 3.42 3.42 3.42 3.42 68.4 68.4 0.2
2005-Nov-15 Tue 3.41 3.42 3.4 3.42 23,771 81,059 72.5 72.5 0.2
2005-Nov-14 Mon 3.45 3.45 3.4 3.4 22.7 22.7 0.2
2005-Nov-11 Fri 3.45 3.45 3.4 3.4 ### ### 0.2
2005-Nov-10 Thu 3.46 3.46 3.45 3.45 31.9 31.9 ###
2005-Nov-09 Wed 3.45 3.45 3.45 3.45 73.4 73.4 ###
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 3.45 3.45 3.45 3.45 5,645 19,475 73.5 73.5 ###
2005-Nov-04 Fri 3.45 3.45 3.45 3.45 ### ### ###
2005-Nov-03 Thu 3.45 3.45 3.45 3.45 ### ### ###
2005-Nov-02 Wed 3.45 3.45 3.45 3.45 5,524 19,057 74.2 74.2 ###
2005-Nov-01 Tue 3.45 3.45 3.45 3.45 ### ### ###
2005-Oct-31 Mon 3.45 3.45 3.43 3.45 63.8 63.8 ###
2005-Oct-28 Fri 3.42 3.44 3.42 3.44 76.8 76.8 0.2
2005-Oct-27 Thu 3.46 3.46 3.46 3.46 3,059 10,584 ### ### 0.2
2005-Oct-26 Wed 3.46 3.46 3.46 3.46 5,157 17,843 63.6 63.6 0.2
2005-Oct-25 Tue 3.43 3.48 3.43 3.45 ### ### ###
2005-Oct-24 Mon 3.4 3.41 3.4 3.41 ### ### ###
2005-Oct-21 Fri 3.42 3.51 3.4 3.4 4,183 14,452 29.7 29.7 0.2
2005-Oct-20 Thu 3.48 3.5 3.41 3.41 ### ### ###
2005-Oct-19 Wed 3.5 3.51 3.48 3.48 7,441 ### ### ### 0.2
2005-Oct-18 Tue 3.51 3.53 3.5 3.53 ### ### 0.3
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 3.49 3.49 3.49 3.49 1,042 ### 73.6 73.6 ###
2005-Oct-13 Thu 3.49 3.49 3.49 3.49 70.9 70.9 ###
2005-Oct-12 Wed 3.45 3.45 3.45 3.45 3,323 ### 65.0 65.0 ###
2005-Oct-11 Tue 3.45 3.45 3.45 3.45 72.7 72.7 ###
2005-Oct-10 Mon 3.5 3.53 3.5 3.53 75.0 75.0 0.3
2005-Oct-07 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-06 Thu 3.42 3.45 3.4 3.4 10,156 34,784 ### ### 0.2
2005-Oct-05 Wed 3.4 3.42 3.4 3.42 85.3 85.3 0.2
2005-Oct-04 Tue 3.41 3.42 ### 3.4 18,550 31,720 ### ### 0.2
2005-Oct-03 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2005-Sep-30 Fri 3.45 3.45 3.45 3.45 67.7 67.7 ###
2005-Sep-29 Thu 3.4 3.41 3.4 3.4 12,759 43,444 ### ### 0.2
2005-Sep-28 Wed 3.44 3.46 3.4 3.4 26.4 26.4 0.2
2005-Sep-27 Tue 3.44 3.44 3.44 3.44 70.7 70.7 0.2
2005-Sep-26 Mon 3.43 3.44 3.42 3.42 5,576 19,125 ### ### 0.2
2005-Sep-23 Fri ### 3.42 ### 3.42 ### ### 0.2
2005-Sep-22 Thu ### ### ### ### 9,444 0 66.6 66.6 0.0
2005-Sep-21 Wed ### ### 3.26 ### 70.4 70.4 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon ### ### ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 75.2 75.2 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 82.2 82.2 0.0
2005-Sep-13 Tue ### ### ### ### 13,646 0 78.3 78.3 0.0
2005-Sep-12 Mon ### ### ### ### 0 0.0
2005-Sep-09 Fri ### ### ### ### 7,874 0 ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 2,345 0 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 25,349 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### 3.4 ### ### ### ### 0.0
2005-Sep-01 Thu ### 3.4 ### ### 132,076 224,529 ### ### 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### 3.25 3.25 5,880 9,555 ### ### 0.2
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri 3.27 ### 3.27 ### 3,384,549 ### 81.1 81.1 0.0
2005-Aug-25 Thu 3.27 3.27 3.27 3.27 125,640 410,842 ### ### ###
2005-Aug-24 Wed ### ### 3.27 3.27 5,280 ### 29.6 29.6 ###
2005-Aug-23 Tue ### ### 3.27 3.27 ### ### ###
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri 3.27 3.27 3.27 3.27 ### ### ###
2005-Aug-18 Thu 3.28 3.28 3.26 3.26 34.5 34.5 0.2
2005-Aug-17 Wed 3.28 3.28 3.28 3.28 ### ### 0.2
2005-Aug-16 Tue 3.27 3.27 3.27 3.27 3,170 ### 65.7 65.7 ###
2005-Aug-15 Mon 3.27 3.27 3.27 3.27 67.3 67.3 ###
2005-Aug-12 Fri 3.25 3.26 3.25 3.26 ### ### 0.2
2005-Aug-11 Thu 3.25 3.25 3.25 3.25 62.9 62.9 0.2
2005-Aug-10 Wed 3.25 3.25 3.25 3.25 0 0.2
2005-Aug-09 Tue 3.25 3.25 3.25 3.25 0 0.2
2005-Aug-08 Mon 3.25 3.25 3.25 3.25 68.2 68.2 0.2
2005-Aug-05 Fri 3.24 ### 3.24 ### 81.2 81.2 0.0
2005-Aug-04 Thu 3.21 ### 3.21 ### 89.6 89.6 0.0
2005-Aug-03 Wed 3.2 3.25 3.2 3.25 84.2 84.2 0.2
2005-Aug-02 Tue 3.2 3.2 3.2 3.2 2,124 ### ### ### 0.2
2005-Aug-01 Mon 3.22 3.24 3.2 3.2 ### ### 0.2
2005-Jul-29 Fri 3.21 3.25 3.21 3.25 78.7 78.7 0.2
2005-Jul-28 Thu 3.2 3.25 3.2 3.25 85.4 85.4 0.2
2005-Jul-27 Wed 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-26 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-25 Mon 3.2 3.2 3.2 3.2 12,340 39,488 ### ### 0.2
2005-Jul-22 Fri 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Jul-21 Thu 3.25 3.26 3.25 3.25 21,654 70,483 ### ### 0.2
2005-Jul-20 Wed 3.2 3.22 3.2 3.22 72.5 72.5 0.2
2005-Jul-19 Tue 3.22 3.25 3.22 3.25 78.6 78.6 0.2
2005-Jul-18 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-15 Fri 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-14 Thu 3.22 3.22 3.2 3.2 20,280 ### 24.7 24.7 0.2
2005-Jul-13 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Jul-12 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Jul-11 Mon 3.25 3.25 3.2 3.2 4,756 ### 16.8 16.8 0.2
2005-Jul-08 Fri ### 3.2 ### 3.2 ### ### 0.2
2005-Jul-07 Thu 3.23 3.23 3.23 3.23 ### ### ###
2005-Jul-06 Wed 3.23 3.23 3.2 3.23 25,352 ### 71.5 71.5 ###
2005-Jul-05 Tue 3.2 3.2 3.2 3.2 22,841 ### 68.3 68.3 0.2
2005-Jul-04 Mon 3.2 3.2 ### 3.2 16,044 25,670 ### ### 0.2
2005-Jul-01 Fri ### 3.2 ### ### 61.2 61.2 0.0
2005-Jun-30 Thu 3.2 3.2 ### 3.2 ### ### 0.2
2005-Jun-29 Wed ### 3.2 ### 3.2 79.1 79.1 0.2
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### 3.2 ### ### 17,177 27,483 ### ### 0.0
2005-Jun-24 Fri 3.2 3.2 ### ### 7,250 ### 21.2 21.2 0.0
2005-Jun-23 Thu ### ### ### ### ### ### 0.0
2005-Jun-22 Wed 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Jun-21 Tue 3.26 ### 3.26 ### ### ### 0.0
2005-Jun-20 Mon 3.25 3.25 3.25 3.25 73.1 73.1 0.2
2005-Jun-17 Fri ### ### 3.21 3.25 15.6 15.6 0.2
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### 3.25 ### 69.2 69.2 0.0
2005-Jun-14 Tue 3.25 3.25 3.2 3.2 23.0 23.0 0.2
2005-Jun-10 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Jun-09 Thu 3.27 3.27 3.25 3.25 4,459 ### 30.3 30.3 0.2
2005-Jun-08 Wed 3.25 3.25 3.25 3.25 41 ### 67.2 67.2 0.2
2005-Jun-07 Tue 3.21 3.25 3.21 3.25 ### ### 0.2
2005-Jun-06 Mon 3.2 3.25 3.2 3.25 ### ### 0.2
2005-Jun-03 Fri 3.21 3.25 3.2 3.25 76.3 76.3 0.2
2005-Jun-02 Thu 3.25 3.25 ### ### ### ### 0.0
2005-Jun-01 Wed 3.2 3.2 3.2 3.2 67.8 67.8 0.2
2005-May-31 Tue 3.21 3.21 3.2 3.2 ### ### 0.2
2005-May-30 Mon 3.22 3.22 3.22 3.22 68.9 68.9 0.2
2005-May-27 Fri 3.2 3.22 3.2 3.22 72.3 72.3 0.2
2005-May-26 Thu 3.2 3.2 3.2 3.2 12,282 ### ### ### 0.2
2005-May-25 Wed 3.2 3.2 3.2 3.2 21,683 69,385 70.5 70.5 0.2
2005-May-24 Tue 3.2 3.2 ### ### 9,546 15,273 23.2 23.2 0.0
2005-May-23 Mon ### 3.2 ### 3.2 17,848 28,556 ### ### 0.2
2005-May-20 Fri ### ### ### ### 0 0.0
2005-May-19 Thu ### ### ### ### 8,950 0 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue ### ### ### ### ### ### 0.0
2005-May-16 Mon ### 3.2 ### ### 16,357 26,171 ### ### 0.0
2005-May-13 Fri 3.2 3.2 ### ### 28.2 28.2 0.0
2005-May-12 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-May-11 Wed 3.2 3.2 ### ### 18.1 18.1 0.0
2005-May-10 Tue ### ### ### ### 72.8 72.8 0.0
2005-May-09 Mon 3.2 3.2 ### 3.2 ### ### 0.2
2005-May-06 Fri 3.2 3.23 3.2 3.2 12,688 ### 63.3 63.3 0.2
2005-May-05 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-May-04 Wed ### 3.2 ### 3.2 ### ### 0.2
2005-May-03 Tue ### ### ### ### 9,483 0 ### ### 0.0
2005-May-02 Mon 3.2 3.2 ### 3.2 55,920 89,472 76.1 76.1 0.2
2005-Apr-29 Fri ### ### ### ### 2,280 0 ### ### 0.0
2005-Apr-28 Thu 3.2 3.2 ### 3.2 74.0 74.0 0.2
2005-Apr-27 Wed 3.2 3.2 ### 3.2 72.5 72.5 0.2
2005-Apr-26 Tue 3.2 3.2 3.2 3.2 14,182 45,382 ### ### 0.2
2005-Apr-22 Fri 3.2 3.2 3.2 3.2 71.3 71.3 0.2
2005-Apr-21 Thu ### ### ### ### 14,343 0 ### ### 0.0
2005-Apr-20 Wed ### ### 3.23 3.23 19,920 32,170 16.5 16.5 ###
2005-Apr-19 Tue 3.22 ### 3.22 ### 76.7 76.7 0.0
2005-Apr-18 Mon 3.2 3.22 3.2 3.22 8,720 ### 78.4 78.4 0.2
2005-Apr-15 Fri 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-14 Thu 3.2 3.2 3.2 3.2 80.1 80.1 0.2
2005-Apr-13 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-12 Tue 3.2 3.2 ### 3.2 4,753 ### 72.3 72.3 0.2
2005-Apr-11 Mon 3.2 3.2 3.2 3.2 1,982 6,342 77.6 77.6 0.2
2005-Apr-08 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-07 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Apr-06 Wed 3.25 ### 3.2 3.2 24.1 24.1 0.2
2005-Apr-05 Tue 3.2 3.2 3.2 3.2 0 0.2
2005-Apr-04 Mon 3.21 3.21 3.2 3.2 85,527 ### 40.8 40.8 0.2
2005-Apr-01 Fri 3.2 3.2 3.2 3.2 47,143 150,857 65.0 65.0 0.2
2005-Mar-31 Thu 3.2 3.2 ### ### ### ### 0.0
2005-Mar-30 Wed 3.21 3.21 ### ### ### ### 0.0
2005-Mar-29 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Mar-24 Thu 3.2 3.2 3.2 3.2 77.7 77.7 0.2
2005-Mar-23 Wed 3.21 3.21 3.21 3.21 ### ### ###
2005-Mar-22 Tue 3.21 3.21 3.2 3.2 17,375 55,686 38.4 38.4 0.2
2005-Mar-21 Mon 3.21 3.21 ### 3.2 ### ### 0.2
2005-Mar-18 Fri ### 3.2 ### 3.2 66.0 66.0 0.2
2005-Mar-17 Thu ### ### ### ### 83.6 83.6 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Mar-14 Mon 3.2 3.21 3.2 3.2 ### ### 0.2
2005-Mar-11 Fri ### 3.2 ### 3.2 27,150 43,440 83.7 83.7 0.2
2005-Mar-10 Thu ### ### ### ### 23.4 23.4 0.0
2005-Mar-09 Wed ### ### ### ### 40,750 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### ### ### 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 22,641 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 28,370 0 ### ### 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 82.9 82.9 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 28.2 28.2 0.0
2005-Feb-17 Thu ### ### 3 3 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 35.5 35.5 0.0
2005-Feb-15 Tue ### ### ### ### 27,259 0 75.2 75.2 0.0
2005-Feb-14 Mon ### ### ### ### 12,750 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### ### ### 0.0
2005-Feb-04 Fri ### 3 ### 3 ### ### 0.2
2005-Feb-03 Thu ### ### ### ### 0 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 0 0.0
2005-Jan-31 Mon 3 3 ### ### 32.1 32.1 0.0
2005-Jan-28 Fri 3 3 3 3 70.0 70.0 0.2
2005-Jan-27 Thu 3 ### 3 3 14,643 ### ### ### 0.2
2005-Jan-25 Tue 3 3 3 3 72.2 72.2 0.2
2005-Jan-24 Mon ### 3 ### 3 255,626 ### ### ### 0.2
2005-Jan-21 Fri ### ### ### ### 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed 3 3 ### ### ### ### 0.0
2005-Jan-18 Tue ### 3 ### ### 398,370 597,555 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 69.4 69.4 0.0
2005-Jan-14 Fri ### ### ### ### 152,370 0 74.2 74.2 0.0
2005-Jan-13 Thu ### ### ### ### 71.5 71.5 0.0
2005-Jan-12 Wed ### ### ### ### 30.2 30.2 0.0
2005-Jan-11 Tue ### ### 2.88 ### 42,428 ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 0 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 0 0.0
2005-Jan-04 Tue ### ### ### ### 35,749 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 41,082 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 67,873 0 70.0 70.0 0.0
2004-Dec-22 Wed ### ### ### ### 52,045 0 ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 6,483 0 ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 52,088 0 29.1 29.1 0.0
2004-Dec-17 Fri ### ### ### ### 22,288 0 67.4 67.4 0.0
2004-Dec-16 Thu ### ### ### ### 10,684 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 4,050 0 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 71.4 71.4 0.0
2004-Dec-09 Thu ### ### ### ### 74.1 74.1 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 31.2 31.2 0.0
2004-Dec-06 Mon ### ### ### ### 75.4 75.4 0.0
2004-Dec-03 Fri ### ### ### ### 823 0 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 28.0 28.0 0.0
2004-Dec-01 Wed 3 3 ### ### 9,445 ### ### ### 0.0
2004-Nov-30 Tue ### 3 ### 3 10,144 ### 89.0 89.0 0.2
2004-Nov-29 Mon ### 3 ### ### 12,970 19,455 ### ### 0.0
2004-Nov-26 Fri ### ### ### ### 76.5 76.5 0.0
2004-Nov-25 Thu ### ### ### ### 0 0.0
2004-Nov-24 Wed 2.87 ### 2.87 ### 1,456 2,089 84.1 84.1 0.0
2004-Nov-23 Tue ### ### ### ### 21,756 0 ### ### 0.0
2004-Nov-22 Mon ### ### ### ### 18,741 0 ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 15,746 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 16,228 0 30.5 30.5 0.0
2004-Nov-17 Wed ### ### ### ### 31.1 31.1 0.0
2004-Nov-16 Tue ### ### ### ### 515,772 0 ### ### 0.0
2004-Nov-15 Mon 3 3 ### ### ### ### 0.0
2004-Nov-12 Fri ### 3 ### 3 ### ### 0.2
2004-Nov-11 Thu ### ### ### ### 0 0.0
2004-Nov-10 Wed ### ### ### ### 67.9 67.9 0.0
2004-Nov-09 Tue ### 3 ### 3 29,280 43,920 ### ### 0.2
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 0 0.0
2004-Nov-01 Mon ### ### ### ### 24.7 24.7 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed 2.84 2.86 2.84 2.86 71.5 71.5 0.2
2004-Oct-26 Tue 2.89 2.89 2.81 2.86 27.7 27.7 0.2
2004-Oct-25 Mon ### ### 2.89 2.89 33.8 33.8 ###
2004-Oct-22 Fri 2.89 2.89 2.89 2.89 ### ### ###
2004-Oct-21 Thu ### ### 2.89 ### ### ### 0.0
2004-Oct-20 Wed ### ### ### ### ### ### 0.0
2004-Oct-19 Tue ### ### 2.87 2.88 27.5 27.5 0.2
2004-Oct-18 Mon 2.89 ### 2.89 ### 8,280 ### 73.2 73.2 0.0
2004-Oct-15 Fri ### ### ### ### 17,544 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 22.9 22.9 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 32,488 0 22.5 22.5 0.0
2004-Oct-11 Mon 2.8 2.82 2.8 2.82 956 2,686 75.7 75.7 ###
2004-Oct-08 Fri 2.8 2.85 2.8 2.8 69.5 69.5 0.2
2004-Oct-07 Thu 2.77 2.8 2.77 2.8 ### ### 0.2
2004-Oct-06 Wed 2.76 2.77 2.76 2.77 4,083 11,289 71.0 71.0 0.2
2004-Oct-05 Tue 2.78 2.78 2.76 2.76 30,055 83,252 29.4 29.4 0.2
2004-Oct-04 Mon 2.77 2.77 2.76 2.76 10,020 ### 26.4 26.4 0.2
2004-Oct-01 Fri 2.77 2.77 2.77 2.77 0 0.2
2004-Sep-30 Thu 2.77 2.78 2.77 2.77 ### ### 0.2
2004-Sep-29 Wed 2.77 2.79 2.77 2.77 658,150 1,829,657 65.6 65.6 0.2
2004-Sep-28 Tue 2.77 2.77 2.77 2.77 5,373 14,883 68.7 68.7 0.2
2004-Sep-27 Mon 2.8 2.8 2.8 2.8 0 0.2
2004-Sep-24 Fri 2.76 2.8 2.76 2.8 ### ### 0.2
2004-Sep-23 Thu 2.75 2.75 2.75 2.75 13,580 37,345 ### ### ###
2004-Sep-22 Wed 2.75 2.75 2.75 2.75 1,650 ### 66.5 66.5 ###
2004-Sep-21 Tue 2.74 2.74 2.74 2.74 0 0.2
2004-Sep-20 Mon 2.74 2.74 2.74 2.74 72.4 72.4 0.2
2004-Sep-17 Fri 2.73 2.73 2.73 2.73 ### ### ###
2004-Sep-16 Thu 2.73 2.73 2.73 2.73 14,150 38,629 62.6 62.6 ###
2004-Sep-15 Wed 2.75 2.76 2.75 2.76 169,750 ### 75.9 75.9 0.2
2004-Sep-14 Tue 2.76 2.76 2.74 2.76 38,586 ### ### ### 0.2
2004-Sep-13 Mon 2.76 2.77 2.75 2.75 ### ### ###
2004-Sep-10 Fri 2.77 2.78 2.75 2.75 24.8 24.8 ###
2004-Sep-09 Thu 2.79 2.79 2.79 2.79 2,250 6,277 ### ### ###
2004-Sep-08 Wed 2.75 2.76 2.75 2.75 ### ### ###
2004-Sep-07 Tue 2.75 2.76 2.75 2.75 71.4 71.4 ###
2004-Sep-06 Mon 2.75 2.75 2.74 2.75 71.2 71.2 ###
2004-Sep-03 Fri 2.75 2.75 2.73 2.73 26.2 26.2 ###
2004-Sep-02 Thu 2.75 2.75 2.73 2.75 19,486 ### 70.8 70.8 ###
2004-Sep-01 Wed 2.75 2.75 2.75 2.75 70.2 70.2 ###
2004-Aug-31 Tue 2.7 2.75 2.7 2.75 10,154 ### ### ### ###
2004-Aug-30 Mon 2.7 2.7 2.7 2.7 14,456 ### ### ### 0.2
2004-Aug-27 Fri ### 2.7 ### 2.7 112,127 151,371 82.0 82.0 0.2
2004-Aug-26 Thu ### ### ### ### 76.9 76.9 0.0
2004-Aug-25 Wed ### ### ### ### 19,745 0 ### ### 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed 2.7 2.7 2.7 2.7 0 0.2
2004-Aug-17 Tue 2.7 2.7 2.7 2.7 0 0.2
2004-Aug-16 Mon ### 2.7 ### 2.7 80.6 80.6 0.2
2004-Aug-13 Fri ### ### ### ### 0 0.0
2004-Aug-12 Thu ### ### ### ### 91.0 91.0 0.0
2004-Aug-11 Wed ### ### ### ### 31.2 31.2 0.0
2004-Aug-10 Tue ### ### ### ### 9,350 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### ### ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### ### ### 0.0
2004-Aug-03 Tue ### ### ### ### 74.3 74.3 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 63.0 63.0 0.0
2004-Jul-29 Thu ### ### ### ### ### ### 0.0
2004-Jul-28 Wed ### ### ### ### 6,770 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 6,525 0 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 17,686 0 ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 7,850 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 20,550 0 ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 7,550 0 ### ### 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 1,550 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 1,556 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon 2.55 2.55 2.55 2.55 0 0.2
2004-Jul-02 Fri 2.57 2.57 2.55 2.55 22.3 22.3 0.2
2004-Jul-01 Thu ### ### 2.55 2.55 5.7 5.7 0.2
2004-Jun-30 Wed ### ### ### ### 10,950 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 6,456 0 70.2 70.2 0.0
2004-Jun-28 Mon ### ### ### ### 2,882 0 79.6 79.6 0.0
2004-Jun-25 Fri ### ### ### ### 6,272 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### 2.7 ### 2.7 ### ### 0.2
2004-Jun-18 Fri ### ### ### ### 0 0.0
2004-Jun-17 Thu ### ### ### ### 0 0.0
2004-Jun-16 Wed ### ### ### ### 2,280 0 ### ### 0.0
2004-Jun-15 Tue ### 2.7 ### 2.7 94.1 94.1 0.2
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu ### ### ### ### 28.4 28.4 0.0
2004-Jun-09 Wed ### ### ### ### ### ### 0.0
2004-Jun-08 Tue ### ### ### ### 37,485 0 74.8 74.8 0.0
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 11,050 0 28.8 28.8 0.0
2004-Jun-03 Thu ### ### ### ### 0 0.0
2004-Jun-02 Wed ### ### ### ### 69.5 69.5 0.0
2004-Jun-01 Tue ### ### 2.57 2.57 3,780 4,857 ### ### ###
2004-May-31 Mon ### ### ### ### 0 0.0
2004-May-28 Fri ### 2.71 ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed 2.56 2.59 2.56 2.59 6,552 16,871 ### ### 0.2
2004-May-25 Tue 2.56 2.59 2.56 2.59 ### ### 0.2
2004-May-24 Mon 2.58 2.58 2.58 2.58 76.7 76.7 0.2
2004-May-21 Fri 2.58 2.58 2.57 2.57 15,470 ### 23.8 23.8 ###
2004-May-20 Thu 2.57 2.57 2.57 2.57 19,081 ### 72.9 72.9 ###
2004-May-19 Wed 2.57 2.57 2.57 2.57 74.0 74.0 ###
2004-May-18 Tue 2.57 2.57 2.57 2.57 73.5 73.5 ###
2004-May-17 Mon 2.57 2.57 2.57 2.57 0 ###
2004-May-14 Fri 2.58 2.58 2.57 2.57 31.2 31.2 ###
2004-May-13 Thu 2.58 ### 2.58 ### 4,258 ### ### ### 0.0
2004-May-12 Wed 2.59 2.59 2.57 2.57 ### ### ###
2004-May-11 Tue ### ### 2.58 2.58 27.8 27.8 0.2
2004-May-10 Mon 2.58 ### 2.58 ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 74.4 74.4 0.0
2004-May-06 Thu 2.58 2.75 2.58 2.75 17,575 ### 97.5 97.5 ###
2004-May-05 Wed 2.54 2.54 2.5 2.52 23.8 23.8 ###
2004-May-04 Tue 2.54 2.54 2.54 2.54 ### ### ###
2004-May-03 Mon 2.54 2.54 2.54 2.54 432,229 ### 78.6 78.6 ###
2004-Apr-30 Fri 2.57 2.58 2.54 2.54 ### ### ###
2004-Apr-29 Thu 2.56 2.58 2.56 2.58 20,550 ### 84.3 84.3 0.2
2004-Apr-28 Wed ### ### 2.56 2.56 ### ### 0.2
2004-Apr-27 Tue 2.59 ### 2.59 ### ### ### 0.0
2004-Apr-23 Fri 2.55 2.56 2.53 2.55 1,592,049 ### 67.6 67.6 0.2
2004-Apr-21 Wed 2.51 2.51 2.51 2.51 ### ### ###
2004-Apr-20 Tue 2.52 2.52 2.5 2.51 ### ### ###
2004-Apr-19 Mon 2.51 2.51 2.51 2.51 ### ### ###
2004-Apr-16 Fri 2.52 2.53 2.52 2.53 73.7 73.7 ###
2004-Apr-15 Thu 2.52 2.53 2.52 2.53 6,345 16,021 ### ### ###
2004-Apr-14 Wed 2.52 2.52 2.52 2.52 73.6 73.6 ###
2004-Apr-13 Tue 2.57 2.57 2.52 2.52 18.7 18.7 ###
2004-Apr-08 Thu 2.56 2.56 2.56 2.56 12,140 31,078 ### ### 0.2
2004-Apr-07 Wed 2.56 2.56 2.56 2.56 77.0 77.0 0.2
2004-Apr-06 Tue 2.53 2.56 2.53 2.56 ### ### 0.2
2004-Apr-05 Mon 2.56 2.56 2.5 2.5 456 1,153 13.6 13.6 0.2
2004-Apr-02 Fri 2.51 2.56 2.51 2.56 12,544 ### 85.7 85.7 0.2
2004-Apr-01 Thu 2.51 2.51 2.51 2.51 570 ### ### ### ###
2004-Mar-31 Wed 2.54 2.55 2.51 2.55 71.1 71.1 0.2
2004-Mar-30 Tue 2.52 2.52 2.52 2.52 70.1 70.1 ###
2004-Mar-29 Mon 2.52 2.52 2.52 2.52 74.4 74.4 ###
2004-Mar-26 Fri 2.52 2.52 2.52 2.52 66.8 66.8 ###
2004-Mar-24 Wed 2.51 2.52 2.5 2.52 75.9 75.9 ###
2004-Mar-23 Tue 2.52 2.52 2.51 2.51 5,188 13,047 32.7 32.7 ###
2004-Mar-22 Mon 2.52 2.52 2.51 2.51 38.6 38.6 ###
2004-Mar-19 Fri 2.51 2.51 2.5 2.5 23,924 59,929 30.1 30.1 0.2
2004-Mar-16 Tue 2.5 2.54 2.5 2.54 ### ### ###
2004-Mar-15 Mon 2.51 2.51 2.5 2.5 35.0 35.0 0.2
2004-Mar-11 Thu 2.51 2.51 2.5 2.5 1,156 ### 34.6 34.6 0.2
2004-Mar-10 Wed 2.52 2.52 2.52 2.52 ### ### ###
2004-Mar-09 Tue 2.54 2.54 2.5 2.5 21.2 21.2 0.2
2004-Mar-08 Mon 2.54 2.54 2.54 2.54 ### ### ###
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 2.53 2.53 2.52 2.52 8,228 20,775 ### ### ###
2004-Mar-03 Wed 2.54 2.54 2.54 2.54 71.3 71.3 ###
2004-Mar-02 Tue 2.53 2.53 2.52 2.52 ### ### ###
2004-Mar-01 Mon 2.52 2.53 2.52 2.53 ### ### ###
2004-Feb-27 Fri 2.52 2.52 2.52 2.52 2,280 5,745 ### ### ###
2004-Feb-26 Thu 2.51 2.51 2.51 2.51 1,140 ### 73.5 73.5 ###
2004-Feb-25 Wed 2.5 2.51 2.5 2.51 ### ### ###
2004-Feb-24 Tue 2.5 2.5 2.5 2.5 8,742 21,855 71.2 71.2 0.2
2004-Feb-23 Mon 2.5 2.5 2.5 2.5 71.8 71.8 0.2
2004-Feb-20 Fri 2.5 2.51 2.5 2.5 ### ### 0.2
2004-Feb-19 Thu 2.49 2.5 2.49 2.5 13,471 ### ### ### 0.2
2004-Feb-18 Wed 2.49 2.49 2.49 2.49 66.0 66.0 0.2
2004-Feb-16 Mon 2.49 2.49 2.49 2.49 2,929 ### ### ### 0.2
2004-Feb-12 Thu 2.48 2.48 2.47 2.48 28,677 70,975 64.3 64.3 0.2
2004-Feb-11 Wed 2.49 2.49 2.49 2.49 4,275 10,644 ### ### 0.2
2004-Feb-10 Tue 2.47 2.48 2.47 2.48 71.2 71.2 0.2
2004-Feb-09 Mon 2.48 2.48 2.47 2.47 9,281 22,970 30.1 30.1 ###
2004-Feb-06 Fri 2.48 2.48 2.48 2.48 1,188 2,946 66.1 66.1 0.2
2004-Feb-05 Thu 2.48 2.48 2.48 2.48 74.1 74.1 0.2
2004-Feb-02 Mon 2.5 2.5 2.5 2.5 73.1 73.1 0.2
2004-Jan-30 Fri 2.5 2.5 2.47 2.47 ### ### ###
2004-Jan-29 Thu 2.46 2.46 2.46 2.46 71.9 71.9 0.2
2004-Jan-28 Wed 2.46 2.46 2.46 2.46 272 ### 74.8 74.8 0.2
2004-Jan-27 Tue 2.45 2.45 2.45 2.45 78.7 78.7 0.2
2004-Jan-23 Fri 2.45 2.45 2.45 2.45 115,420 282,779 64.1 64.1 0.2
2004-Jan-22 Thu 2.46 2.46 2.45 2.45 42,778 ### 29.5 29.5 0.2
2004-Jan-21 Wed 2.45 2.46 2.45 2.46 3,374 8,283 ### ### 0.2
2004-Jan-20 Tue 2.51 2.51 2.48 2.48 ### ### 0.2
2004-Jan-19 Mon 2.52 2.52 2.51 2.51 ### ### ###
2004-Jan-16 Fri 2.51 2.51 2.51 2.51 ### ### ###
2004-Jan-15 Thu 2.51 2.51 2.51 2.51 68.6 68.6 ###
2004-Jan-14 Wed 2.51 2.51 2.51 2.51 25,228 63,322 72.1 72.1 ###
2004-Jan-13 Tue 2.54 2.54 2.48 2.51 9,240 ### 26.7 26.7 ###
2004-Jan-12 Mon 2.54 2.54 2.54 2.54 69.5 69.5 ###
2004-Jan-09 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2004-Jan-08 Thu 2.44 2.44 2.44 2.44 ### ### 0.2
2004-Jan-07 Wed 2.47 2.47 2.43 2.43 9,456 ### 22.6 22.6 ###
2003-Dec-31 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Dec-30 Tue 2.43 2.43 2.43 2.43 1,250 ### ### ### ###
2003-Dec-29 Mon 2.41 2.41 2.41 2.41 ### ### 0.2
2003-Dec-24 Wed 2.45 2.45 2.45 2.45 0 0.2
2003-Dec-23 Tue 2.45 2.45 2.45 2.45 1,974 ### ### ### 0.2
2003-Dec-22 Mon 2.5 2.5 2.5 2.5 0 0.2
2003-Dec-19 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Dec-18 Thu 2.5 2.5 2.5 2.5 78.4 78.4 0.2
2003-Dec-17 Wed 2.5 2.5 2.5 2.5 72.7 72.7 0.2
2003-Dec-16 Tue 2.5 2.5 2.5 2.5 72.7 72.7 0.2
2003-Dec-15 Mon 2.51 2.51 2.5 2.5 29.9 29.9 0.2
2003-Dec-12 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Dec-11 Thu 2.51 2.51 2.51 2.51 0 ###
2003-Dec-10 Wed 2.51 2.51 2.51 2.51 75.6 75.6 ###
2003-Dec-09 Tue 2.51 2.51 2.5 2.5 35.3 35.3 0.2
2003-Dec-08 Mon 2.51 2.51 2.51 2.51 429 1,076 ### ### ###
2003-Dec-05 Fri 2.55 2.55 2.55 2.55 70.4 70.4 0.2
2003-Dec-04 Thu 2.57 2.57 2.57 2.57 71.5 71.5 ###
2003-Dec-03 Wed 2.57 2.57 2.57 2.57 0 ###
2003-Dec-02 Tue 2.55 2.57 2.55 2.57 ### ### ###
2003-Dec-01 Mon 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-28 Fri 2.48 2.5 2.48 2.5 ### ### 0.2
2003-Nov-27 Thu 2.48 2.48 2.48 2.48 3,944 9,781 67.7 67.7 0.2
2003-Nov-26 Wed 2.47 2.47 2.47 2.47 ### ### ###
2003-Nov-25 Tue 2.47 2.47 2.47 2.47 0 ###
2003-Nov-24 Mon 2.47 2.47 2.47 2.47 73.7 73.7 ###
2003-Nov-21 Fri 2.46 2.47 2.46 2.47 ### ### ###
2003-Nov-20 Thu 2.47 2.47 2.47 2.47 ### ### ###
2003-Nov-19 Wed 2.48 2.48 2.46 2.47 31.7 31.7 ###
2003-Nov-18 Tue 2.48 2.48 2.48 2.48 9,050 22,444 78.7 78.7 0.2
2003-Nov-17 Mon 2.48 2.48 2.46 2.46 36.9 36.9 0.2
2003-Nov-14 Fri 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-13 Thu 2.5 2.5 2.5 2.5 71.7 71.7 0.2
2003-Nov-12 Wed 2.46 2.5 2.46 2.5 84.4 84.4 0.2
2003-Nov-11 Tue 2.46 2.46 2.46 2.46 0 0.2
2003-Nov-10 Mon 2.46 2.46 2.46 2.46 0 0.2
2003-Nov-07 Fri 2.48 2.5 2.46 2.46 30.0 30.0 0.2
2003-Nov-06 Thu 2.46 2.48 2.46 2.48 15,875 ### ### ### 0.2
2003-Nov-05 Wed 2.46 2.46 2.46 2.46 10,376 25,524 ### ### 0.2
2003-Nov-04 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Nov-03 Mon 2.48 2.5 2.48 2.5 80.0 80.0 0.2
2003-Oct-31 Fri 2.47 2.5 2.47 2.5 79.3 79.3 0.2
2003-Oct-30 Thu 2.48 2.48 2.46 2.46 ### ### 0.2
2003-Oct-29 Wed 2.46 2.46 2.46 2.46 89,174 ### 70.0 70.0 0.2
2003-Oct-28 Tue 2.48 2.48 2.48 2.48 76.8 76.8 0.2
2003-Oct-27 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2003-Oct-24 Fri 2.5 2.5 2.45 2.5 74.3 74.3 0.2
2003-Oct-23 Thu 2.43 2.43 2.43 2.43 0 ###
2003-Oct-22 Wed 2.43 2.43 2.43 2.43 ### ### ###
2003-Oct-21 Tue 2.5 2.5 2.43 2.47 24.7 24.7 ###
2003-Oct-20 Mon 2.5 2.5 2.5 2.5 69.8 69.8 0.2
2003-Oct-17 Fri 2.49 2.5 2.49 2.5 4,922 12,280 ### ### 0.2
2003-Oct-16 Thu 2.47 2.5 2.46 2.5 ### ### 0.2
2003-Oct-15 Wed 2.46 2.46 2.46 2.46 ### ### 0.2
2003-Oct-14 Tue 2.5 2.5 2.5 2.5 0 0.2
2003-Oct-13 Mon 2.45 2.5 2.45 2.5 4,951 12,253 ### ### 0.2
2003-Oct-10 Fri 2.45 2.5 2.45 2.5 82.5 82.5 0.2
2003-Oct-09 Thu 2.5 2.5 2.45 2.45 15.2 15.2 0.2
2003-Oct-08 Wed 2.46 2.46 2.45 2.45 ### ### 0.2
2003-Oct-07 Tue 2.45 2.45 2.45 2.45 0 0.2
2003-Oct-06 Mon 2.45 2.45 2.45 2.45 0 0.2
2003-Oct-03 Fri 2.5 2.5 2.45 2.45 ### ### 0.2
2003-Oct-02 Thu 2.47 2.47 2.47 2.47 1,140 ### ### ### ###
2003-Oct-01 Wed 2.54 2.54 2.54 2.54 0 ###
2003-Sep-30 Tue 2.5 2.54 2.5 2.54 4,720 ### 82.3 82.3 ###
2003-Sep-29 Mon 2.46 2.46 2.46 2.46 70.9 70.9 0.2
2003-Sep-26 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Sep-25 Thu 2.47 2.48 2.47 2.48 8,620 ### ### ### 0.2
2003-Sep-24 Wed 2.47 2.47 2.47 2.47 64.9 64.9 ###
2003-Sep-23 Tue 2.45 2.45 2.44 2.44 ### ### 0.2
2003-Sep-22 Mon 2.45 2.45 2.45 2.45 0 0.2
2003-Sep-19 Fri 2.45 2.45 2.45 2.45 64.3 64.3 0.2


<< 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 2025-06-17 22:18:52 thru 2025-06-17 22:18:53 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000