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 24-Apr-20 04:47:46 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

(CEY) CENTENNIAL COAL COMPANY LIMITED Daily Prices...

     Prev Section TOC    Company Info for CEY    Limits Next Section


Company Details for (CEY) CENTENNIAL COAL COMPANY LIMITED

Listing Code CEY
Listing Name CENTENNIAL COAL COMPANY LIMITED
GICS Sector Energy
ISIN Name CENTENNIAL COAL
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CEY1


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for CEY .. Thursday 28th October 2010

CEY 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 0.0
MAX 6.7 68,266,552 99.7


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (CEY) CENTENNIAL COAL COMPANY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
13.5
2010-Nov-30 Tue ### ### ### ### 0 0.0
2010-Nov-29 Mon ### ### ### ### 0 0.0
2010-Nov-26 Fri ### ### ### ### 0 0.0
2010-Nov-25 Thu ### ### ### ### 0 0.0
2010-Nov-24 Wed ### ### ### ### 0 0.0
2010-Nov-23 Tue ### ### ### ### 0 0.0
2010-Nov-22 Mon ### ### ### ### 0 0.0
2010-Nov-19 Fri ### ### ### ### 0 0.0
2010-Nov-18 Thu ### ### ### ### 0 0.0
2010-Nov-17 Wed ### ### ### ### 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 ### ### ### ### 0 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 ### ### ### ### 0 0.0
2010-Nov-04 Thu ### ### ### ### 0 0.0
2010-Nov-03 Wed ### ### ### ### 0 0.0
2010-Nov-02 Tue ### ### ### ### 0 0.0
2010-Nov-01 Mon ### ### ### ### 0 0.0
2010-Oct-29 Fri ### ### ### ### 0 0.0
2010-Oct-28 Thu ### ### ### ### 67.5 67.5 0.0
2010-Oct-27 Wed ### ### ### ### 22,623 0 ### ### 0.0
2010-Oct-26 Tue ### 6.21 ### ### 85,950 266,874 33.4 33.4 0.0
2010-Oct-25 Mon ### ### ### ### 58.8 58.8 0.0
2010-Oct-22 Fri ### ### ### ### 40,747 0 27.8 27.8 0.0
2010-Oct-21 Thu ### ### ### ### 71.0 71.0 0.0
2010-Oct-20 Wed ### ### ### ### 51,072 0 69.9 69.9 0.0
2010-Oct-19 Tue ### 6.28 ### ### 32.2 32.2 0.0
2010-Oct-18 Mon 6.23 6.7 ### ### ### ### 0.0
2010-Oct-15 Fri ### 6.26 ### 6.24 177,920 556,889 ### ### 0.4
2010-Oct-14 Thu ### ### ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 72.3 72.3 0.0
2010-Oct-12 Tue ### ### ### ### 352,341 0 ### ### 0.0
2010-Oct-11 Mon ### ### ### ### 97,689 0 67.9 67.9 0.0
2010-Oct-08 Fri ### ### ### ### 384,421 0 19.9 19.9 0.0
2010-Oct-07 Thu ### 6.2 ### ### 66.2 66.2 0.0
2010-Oct-06 Wed ### 6.2 ### 6.2 366,150 ### 64.4 64.4 0.4
2010-Oct-05 Tue ### ### ### ### ### ### 0.0
2010-Oct-04 Mon ### ### ### ### 1,832,078 0 27.5 27.5 0.0
2010-Oct-01 Fri ### ### ### ### 36.3 36.3 0.0
2010-Sep-30 Thu ### ### ### ### 76.1 76.1 0.0
2010-Sep-29 Wed ### ### ### ### 2,863,774 0 ### ### 0.0
2010-Sep-28 Tue ### ### ### ### ### ### 0.0
2010-Sep-27 Mon ### ### ### ### ### ### 0.0
2010-Sep-24 Fri ### ### ### ### 70.6 70.6 0.0
2010-Sep-23 Thu ### ### ### ### 21,199,847 0 68.8 68.8 0.0
2010-Sep-22 Wed ### ### ### ### ### ### 0.0
2010-Sep-21 Tue ### ### ### ### ### ### 0.0
2010-Sep-20 Mon ### ### ### ### ### ### 0.0
2010-Sep-17 Fri ### ### ### ### 62.9 62.9 0.0
2010-Sep-16 Thu ### ### ### ### 6,702,546 0 ### ### 0.0
2010-Sep-15 Wed ### ### ### ### 7,764,584 0 25.8 25.8 0.0
2010-Sep-14 Tue ### ### ### ### ### ### 0.0
2010-Sep-13 Mon ### ### ### ### 1,172,478 0 ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 2,649,624 0 ### ### 0.0
2010-Sep-09 Thu ### ### ### ### 948,321 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### ### ### 0.0
2010-Sep-07 Tue ### ### ### ### ### ### 0.0
2010-Sep-06 Mon ### ### ### ### 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### 65.9 65.9 0.0
2010-Sep-02 Thu ### ### ### ### 1,135,524 0 71.8 71.8 0.0
2010-Sep-01 Wed ### ### ### ### ### ### 0.0
2010-Aug-31 Tue ### ### ### ### 1,701,278 0 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### 66.4 66.4 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### ### ### 1,462,346 0 29.7 29.7 0.0
2010-Aug-25 Wed ### ### ### ### ### ### 0.0
2010-Aug-24 Tue ### ### ### ### 1,212,380 0 ### ### 0.0
2010-Aug-23 Mon ### ### ### ### 1,174,185 0 ### ### 0.0
2010-Aug-20 Fri ### ### ### ### 75.4 75.4 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 2,246,027 0 24.2 24.2 0.0
2010-Aug-16 Mon ### ### ### ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### ### ### 0.0
2010-Aug-12 Thu ### ### ### ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### 6 ### 2,794,688 ### ### ### 0.0
2010-Aug-10 Tue ### 6 ### ### ### ### 0.0
2010-Aug-09 Mon ### ### ### ### 5,753,472 0 61.3 61.3 0.0
2010-Aug-06 Fri ### 6 ### ### 26.7 26.7 0.0
2010-Aug-05 Thu ### 6 ### 6 2,024,589 ### 65.7 65.7 0.4
2010-Aug-04 Wed ### ### ### ### ### ### 0.0
2010-Aug-03 Tue ### 6 ### ### 3,401,655 ### 69.8 69.8 0.0
2010-Aug-02 Mon ### ### ### 6 64.0 64.0 0.4
2010-Jul-30 Fri ### ### ### ### 2,822,847 0 26.0 26.0 0.0
2010-Jul-29 Thu ### ### ### ### ### ### 0.0
2010-Jul-28 Wed ### ### 6 ### 66.3 66.3 0.0
2010-Jul-27 Tue ### ### ### 6 74.7 74.7 0.4
2010-Jul-26 Mon 6 ### ### ### ### ### 0.0
2010-Jul-23 Fri ### 6 ### ### 3,773,928 11,321,784 67.5 67.5 0.0
2010-Jul-22 Thu ### ### ### ### 6,796,981 0 72.6 72.6 0.0
2010-Jul-21 Wed ### ### ### ### 5,210,971 0 73.4 73.4 0.0
2010-Jul-20 Tue ### ### ### ### 63.9 63.9 0.0
2010-Jul-19 Mon ### ### ### ### 9,326,021 0 ### ### 0.0
2010-Jul-16 Fri ### ### ### ### ### ### 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### ### ### 0.0
2010-Jul-13 Tue ### ### ### ### 6,784,183 0 ### ### 0.0
2010-Jul-12 Mon ### ### 5.89 ### 8,832,189 ### ### ### 0.0
2010-Jul-09 Fri ### ### 5.88 5.88 26.3 26.3 0.4
2010-Jul-08 Thu ### ### ### ### 27.5 27.5 0.0
2010-Jul-07 Wed ### ### ### ### 34,066,922 0 ### ### 0.0
2010-Jul-06 Tue 5.86 ### 5.84 5.89 64.3 64.3 ###
2010-Jul-05 Mon ### ### 5.83 5.83 22.0 22.0 ###
2010-Jul-02 Fri 4.48 ### ### 4.42 ### ### 0.3
2010-Jul-01 Thu ### 4.44 4.27 4.4 2,289,277 ### 75.3 75.3 0.3
2010-Jun-30 Wed ### 4.47 4.28 4.47 4,569,844 ### ### ### ###
2010-Jun-29 Tue 4.54 ### 4.49 4.58 83.5 83.5 0.3
2010-Jun-28 Mon 4.54 ### 4.46 ### ### ### 0.0
2010-Jun-25 Fri ### ### 4.51 4.55 20.7 20.7 0.3
2010-Jun-24 Thu ### 4.8 ### 4.7 ### ### 0.3
2010-Jun-23 Wed 4.57 ### 4.52 4.55 1,859,889 4,203,349 ### ### 0.3
2010-Jun-22 Tue 4.72 4.77 ### ### 1,210,849 2,887,874 ### ### 0.0
2010-Jun-21 Mon 4.78 4.88 4.76 4.78 2,433,676 ### 66.8 66.8 ###
2010-Jun-18 Fri 4.49 4.78 4.44 4.71 ### ### ###
2010-Jun-17 Thu ### 4.7 4.52 4.57 ### ### ###
2010-Jun-16 Wed ### 4.73 ### ### 5,916,659 ### ### ### 0.0
2010-Jun-15 Tue 4.48 4.48 ### 4.46 ### ### 0.3
2010-Jun-11 Fri ### 4.46 4.28 4.43 3,346,574 14,624,528 86.4 86.4 ###
2010-Jun-10 Thu 4.22 4.26 ### 4.21 2,916,043 6,211,171 25.5 25.5 ###
2010-Jun-09 Wed 4.26 4.27 ### ### ### ### 0.0
2010-Jun-08 Tue ### 4.26 ### 4.21 1,911,175 ### 86.6 86.6 ###
2010-Jun-07 Mon ### 4.22 ### ### 2,777,083 5,859,645 31.2 31.2 0.0
2010-Jun-04 Fri 4.29 ### 4.26 ### 81.8 81.8 0.0
2010-Jun-03 Thu ### 4.4 ### ### 4,162,129 9,156,683 90.2 90.2 0.0
2010-Jun-02 Wed ### ### ### ### 3,855,086 0 83.7 83.7 0.0
2010-Jun-01 Tue ### ### ### ### 2,314,029 0 85.8 85.8 0.0
2010-May-31 Mon ### ### ### ### 2,918,746 0 87.4 87.4 0.0
2010-May-28 Fri ### ### ### 4 ### ### 0.3
2010-May-27 Thu 3.75 3.86 3.73 3.86 3,267,246 ### 81.7 81.7 0.3
2010-May-26 Wed 3.72 3.77 ### 3.74 78.4 78.4 0.3
2010-May-25 Tue ### 3.73 3.57 3.58 4,454,022 16,257,180 ### ### 0.3
2010-May-24 Mon 3.84 3.85 3.59 3.83 4,515,886 ### 26.5 26.5 ###
2010-May-21 Fri ### 3.82 3.55 3.79 ### ### ###
2010-May-20 Thu ### ### 3.78 3.8 3,546,346 ### 15.5 15.5 ###
2010-May-19 Wed 4 ### 3.87 ### ### ### 0.0
2010-May-18 Tue ### 4.21 ### ### 2,682,856 ### ### ### 0.0
2010-May-17 Mon 4.28 ### ### ### 25.8 25.8 0.0
2010-May-14 Fri 4.41 4.45 4.4 4.4 30.4 30.4 0.3
2010-May-13 Thu 4.41 4.55 ### 4.5 ### ### ###
2010-May-12 Wed 4.4 4.46 ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 2,392,856 0 16.6 16.6 0.0
2010-May-10 Mon 4.4 4.58 ### 4.51 67.0 67.0 0.3
2010-May-07 Fri 4.47 ### 4.42 4.42 18.5 18.5 0.3
2010-May-06 Thu 4.85 5 ### 4.71 68,266,552 170,666,380 ### ### ###
2010-May-05 Wed ### ### 3.86 ### 6,959,826 ### ### ### 0.0
2010-May-04 Tue ### 4.25 ### ### 5,359,824 11,389,626 45.4 45.4 0.0
2010-May-03 Mon ### ### ### ### 5,736,757 0 ### ### 0.0
2010-Apr-30 Fri ### ### 4.28 ### 3,579,725 ### ### ### 0.0
2010-Apr-29 Thu ### 4.42 4.24 4.27 ### ### ###
2010-Apr-28 Wed 4.41 4.41 ### ### 7,160,888 15,789,758 ### ### 0.0
2010-Apr-27 Tue 4.53 ### 4.47 4.52 5,011,843 ### ### ### 0.3
2010-Apr-23 Fri ### ### 4.46 4.52 17.2 17.2 0.3
2010-Apr-22 Thu ### 4.72 4.59 ### 38.8 38.8 0.0
2010-Apr-21 Wed ### 4.72 4.57 4.59 25.8 25.8 0.3
2010-Apr-20 Tue 4.51 ### 4.5 ### 6,308,355 ### 82.9 82.9 0.0
2010-Apr-19 Mon ### 4.51 ### 4.4 ### ### 0.3
2010-Apr-16 Fri 4.53 4.54 ### ### 5,644,355 12,812,685 ### ### 0.0
2010-Apr-15 Thu 4.48 4.54 4.47 4.53 4,428,923 ### ### ### ###
2010-Apr-14 Wed 4.41 4.49 ### 4.46 2,227,678 ### 75.3 75.3 0.3
2010-Apr-13 Tue 4.59 4.59 ### ### ### ### 0.0
2010-Apr-12 Mon ### ### 4.56 ### 2,590,645 5,906,670 ### ### 0.0
2010-Apr-09 Fri 4.52 ### 4.51 4.52 5,465,586 ### ### ### 0.3
2010-Apr-08 Thu ### 4.48 ### 4.43 2,715,989 ### ### ### ###
2010-Apr-07 Wed 4.4 4.4 ### ### 20.1 20.1 0.0
2010-Apr-06 Tue 4.47 4.49 ### ### ### ### 0.0
2010-Apr-01 Thu 4.22 4.41 4.22 ### 5,361,944 23,136,788 87.9 87.9 0.0
2010-Mar-31 Wed 4.28 4.48 4.22 4.26 ### ### 0.3
2010-Mar-30 Tue ### ### ### ### 30.4 30.4 0.0
2010-Mar-29 Mon ### ### ### ### ### ### 0.0
2010-Mar-26 Fri ### ### ### ### ### ### 0.0
2010-Mar-25 Thu ### ### 4 ### 1,920,758 ### ### ### 0.0
2010-Mar-24 Wed ### ### ### ### 2,910,943 0 20.9 20.9 0.0
2010-Mar-23 Tue ### ### ### ### 78.2 78.2 0.0
2010-Mar-22 Mon ### ### ### ### 991,887 0 37.3 37.3 0.0
2010-Mar-19 Fri ### ### ### ### ### ### 0.0
2010-Mar-18 Thu 4 ### ### ### 5,743,878 0 81.4 81.4 0.0
2010-Mar-17 Wed ### 4 3.87 ### 2,580,327 10,153,586 73.2 73.2 0.0
2010-Mar-16 Tue ### ### 3.84 3.87 2,199,586 ### ### ### ###
2010-Mar-15 Mon ### ### ### ### 80.0 80.0 0.0
2010-Mar-12 Fri ### ### ### ### ### ### 0.0
2010-Mar-11 Thu ### ### ### ### 3,188,388 0 77.3 77.3 0.0
2010-Mar-10 Wed ### ### 3.88 3.89 29.8 29.8 0.3
2010-Mar-09 Tue 4 ### 3.88 ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 71.3 71.3 0.0
2010-Mar-05 Fri 3.89 ### 3.84 ### 77.2 77.2 0.0
2010-Mar-04 Thu ### ### 3.81 ### ### ### 0.0
2010-Mar-03 Wed 3.71 3.89 ### 3.85 3,653,884 ### ### ### 0.3
2010-Mar-02 Tue 3.75 3.78 ### 3.71 2,543,250 4,806,742 ### ### ###
2010-Mar-01 Mon ### 3.76 ### 3.72 2,301,849 4,327,476 ### ### 0.3
2010-Feb-26 Fri ### ### 3.57 ### 3,333,582 5,950,443 ### ### 0.0
2010-Feb-25 Thu 3.7 3.7 3.59 ### 4,385,052 ### 24.7 24.7 0.0
2010-Feb-24 Wed ### ### 3.55 3.59 24.9 24.9 ###
2010-Feb-23 Tue 3.88 ### 3.71 3.75 ### ### 0.3
2010-Feb-22 Mon 3.86 ### 3.86 3.89 4,809,683 9,282,688 73.2 73.2 0.3
2010-Feb-19 Fri 3.84 3.87 3.78 3.82 38.2 38.2 0.3
2010-Feb-18 Thu 3.86 3.86 3.74 3.79 3,896,923 ### ### ### ###
2010-Feb-17 Wed 3.76 3.86 3.76 3.81 3,444,356 ### ### ### 0.3
2010-Feb-16 Tue ### ### ### ### ### ### 0.0
2010-Feb-15 Mon 3.72 3.74 3.59 ### 14.2 14.2 0.0
2010-Feb-12 Fri 3.76 3.83 3.72 3.76 68.8 68.8 0.3
2010-Feb-11 Thu 3.52 3.74 3.48 ### 3,807,523 13,745,158 89.9 89.9 0.0
2010-Feb-10 Wed ### ### 3.46 3.49 2,014,926 3,485,821 19.0 19.0 ###
2010-Feb-09 Tue 3.48 3.57 3.44 3.47 1,932,141 6,772,154 ### ### 0.2
2010-Feb-08 Mon ### ### 3.51 3.52 14.3 14.3 ###
2010-Feb-05 Fri 3.42 3.57 3.42 3.56 3,156,624 ### ### ### 0.3
2010-Feb-04 Thu 3.7 3.77 ### 3.7 3,325,970 6,269,453 ### ### 0.3
2010-Feb-03 Wed 3.75 3.82 ### 3.72 2,955,657 ### 30.4 30.4 0.3
2010-Feb-02 Tue ### 3.74 3.57 ### 67.7 67.7 0.0
2010-Feb-01 Mon ### 3.7 3.44 3.5 31.5 31.5 0.3
2010-Jan-29 Fri 3.7 3.71 ### ### 3,395,379 6,298,428 ### ### 0.0
2010-Jan-28 Thu 3.71 3.84 ### 3.8 85.4 85.4 ###
2010-Jan-27 Wed 3.87 3.88 ### ### 4,733,574 ### ### ### 0.0
2010-Jan-25 Mon ### 3.88 ### 3.86 90.5 90.5 0.3
2010-Jan-22 Fri ### 3.76 ### 3.73 77.9 77.9 ###
2010-Jan-21 Thu ### ### 3.82 3.83 ### ### ###
2010-Jan-20 Wed ### ### ### ### 3,977,823 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 1,810,050 0 17.0 17.0 0.0
2010-Jan-18 Mon ### ### ### ### 2,719,270 0 ### ### 0.0
2010-Jan-15 Fri 4.22 4.22 ### ### 31.1 31.1 0.0
2010-Jan-14 Thu ### 4.23 ### 4.21 3,843,487 8,128,975 75.1 75.1 ###
2010-Jan-13 Wed ### ### ### ### 3,428,853 0 88.0 88.0 0.0
2010-Jan-12 Tue 4.21 4.22 ### ### 3,879,984 ### 11.7 11.7 0.0
2010-Jan-11 Mon ### 4.24 ### ### 2,319,380 4,917,085 71.0 71.0 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 3,589,187 0 84.2 84.2 0.0
2010-Jan-05 Tue 4 ### ### 4 ### ### 0.3
2010-Jan-04 Mon 4 ### ### ### 19.2 19.2 0.0
2009-Dec-31 Thu ### ### ### 4 1,708,475 0 ### ### 0.3
2009-Dec-30 Wed ### 4 ### ### 1,851,986 3,703,972 25.2 25.2 0.0
2009-Dec-29 Tue ### ### 3.88 ### 3,365,328 ### 88.8 88.8 0.0
2009-Dec-24 Thu ### ### 3.84 3.86 1,449,920 2,783,846 ### ### 0.3
2009-Dec-23 Wed 3.79 ### 3.78 3.87 80.8 80.8 ###
2009-Dec-22 Tue 3.8 3.88 3.71 3.74 3,553,620 13,485,987 ### ### 0.3
2009-Dec-21 Mon 3.7 3.73 ### 3.7 2,879,787 ### 72.9 72.9 0.3
2009-Dec-18 Fri 3.71 3.71 ### ### 29.6 29.6 0.0
2009-Dec-17 Thu ### 3.73 ### 3.72 ### ### 0.3
2009-Dec-16 Wed 3.54 ### 3.53 ### 6,054,979 ### 87.4 87.4 0.0
2009-Dec-15 Tue 3.47 3.55 3.44 3.53 ### ### 0.3
2009-Dec-14 Mon ### 3.48 ### 3.41 1,876,141 3,264,485 ### ### ###
2009-Dec-11 Fri ### ### ### ### 74.4 74.4 0.0
2009-Dec-10 Thu ### ### 3.29 ### 27.3 27.3 0.0
2009-Dec-09 Wed 3.29 ### 3.27 ### 72.9 72.9 0.0
2009-Dec-08 Tue 3.25 ### 3.25 ### 86.3 86.3 0.0
2009-Dec-07 Mon 3.44 3.44 3.24 3.26 7,405,686 ### 9.4 9.4 0.2
2009-Dec-04 Fri 3.54 3.54 ### 3.41 4,822,945 ### 10.8 10.8 ###
2009-Dec-03 Thu 3.41 ### 3.41 3.54 4,186,087 7,137,278 89.5 89.5 0.3
2009-Dec-02 Wed 3.4 3.42 ### 3.41 ### ### ###
2009-Dec-01 Tue ### ### 3.29 ### 83.8 83.8 0.0
2009-Nov-30 Mon 3.27 ### 3.27 3.29 ### ### ###
2009-Nov-27 Fri ### ### ### 3.23 ### ### ###
2009-Nov-26 Thu 3.4 3.42 ### ### ### ### 0.0
2009-Nov-25 Wed 3.43 3.46 ### ### 2,121,122 3,669,541 ### ### 0.0
2009-Nov-24 Tue 3.4 3.47 3.4 3.43 1,883,821 6,470,925 82.4 82.4 0.2
2009-Nov-23 Mon ### 3.41 ### ### 30.7 30.7 0.0
2009-Nov-20 Fri ### 3.43 ### ### 71.2 71.2 0.0
2009-Nov-19 Thu 3.43 3.48 3.42 3.43 74.0 74.0 0.2
2009-Nov-18 Wed ### 3.53 ### 3.44 4,287,422 ### ### ### 0.2
2009-Nov-17 Tue 3.55 ### ### ### ### ### 0.0
2009-Nov-16 Mon ### 3.49 ### 3.48 87.6 87.6 0.2
2009-Nov-13 Fri ### ### ### ### 1,884,857 0 ### ### 0.0
2009-Nov-12 Thu 3.42 3.45 ### ### 2,624,189 4,526,726 33.9 33.9 0.0
2009-Nov-11 Wed 3.45 3.46 ### ### 3,239,845 ### 16.7 16.7 0.0
2009-Nov-10 Tue 3.41 3.47 ### 3.46 ### ### 0.2
2009-Nov-09 Mon 3.23 ### 3.22 ### 2,123,325 3,418,553 ### ### 0.0
2009-Nov-06 Fri 3.23 3.26 3.21 3.21 4,266,385 13,801,755 25.9 25.9 ###
2009-Nov-05 Thu ### 3.22 ### ### ### ### 0.0
2009-Nov-04 Wed ### 3.21 ### ### 1,974,386 3,168,889 30.6 30.6 0.0
2009-Nov-03 Tue ### 3.22 ### 3.22 86.5 86.5 0.2
2009-Nov-02 Mon ### ### ### ### 2,158,748 0 71.3 71.3 0.0
2009-Oct-30 Fri 3.23 3.25 ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### 3.23 ### ### 83.3 83.3 0.0
2009-Oct-27 Tue 3.26 3.28 ### ### 16.3 16.3 0.0
2009-Oct-26 Mon ### ### 3.29 ### 35.7 35.7 0.0
2009-Oct-23 Fri ### 3.41 ### ### 17.8 17.8 0.0
2009-Oct-22 Thu 3.4 3.44 ### ### 3,702,075 ### 37.8 37.8 0.0
2009-Oct-21 Wed ### 3.41 ### 3.41 85.2 85.2 ###
2009-Oct-20 Tue ### ### ### ### 2,234,829 0 26.1 26.1 0.0
2009-Oct-19 Mon 3.26 ### 3.23 3.28 75.4 75.4 0.2
2009-Oct-16 Fri ### 3.41 3.25 3.27 3,539,041 ### ### ### ###
2009-Oct-15 Thu 3.45 3.45 ### ### 15.6 15.6 0.0
2009-Oct-14 Wed ### 3.42 ### 3.4 7,255,427 12,406,780 74.0 74.0 0.2
2009-Oct-13 Tue 3.26 ### ### ### 7,876,578 0 ### ### 0.0
2009-Oct-12 Mon 3.25 3.25 ### 3.2 2,725,677 4,429,225 ### ### 0.2
2009-Oct-09 Fri ### ### 3.21 3.23 4,195,447 ### ### ### ###
2009-Oct-08 Thu 3.25 3.28 3.22 3.25 60.5 60.5 0.2
2009-Oct-07 Wed 3.23 3.28 ### 3.27 ### ### ###
2009-Oct-06 Tue ### 3.2 ### ### 1,494,854 ### ### ### 0.0
2009-Oct-05 Mon ### ### ### ### 897,754 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 1,634,947 0 ### ### 0.0
2009-Oct-01 Thu ### 3.29 ### 3.27 5,633,674 ### ### ### ###
2009-Sep-30 Wed 3.24 3.26 ### 3.22 32.0 32.0 0.2
2009-Sep-29 Tue 3.25 3.27 3.21 3.21 ### ### ###
2009-Sep-28 Mon ### 3.2 ### ### 78.0 78.0 0.0
2009-Sep-25 Fri ### 3.22 ### ### 2,116,147 ### ### ### 0.0
2009-Sep-24 Thu ### ### 3.21 3.23 ### ### ###
2009-Sep-23 Wed ### 3.42 ### ### 2,154,828 3,684,755 ### ### 0.0
2009-Sep-22 Tue ### ### 3.26 3.28 18.8 18.8 0.2
2009-Sep-21 Mon 3.46 3.46 3.29 ### 19.7 19.7 0.0
2009-Sep-18 Fri ### 3.48 ### 3.46 2,014,140 ### 78.0 78.0 0.2
2009-Sep-17 Thu 3.45 3.5 3.42 3.42 28.2 28.2 0.2
2009-Sep-16 Wed 3.43 3.46 ### 3.43 2,376,648 ### ### ### 0.2
2009-Sep-15 Tue ### ### 3.27 ### 3,489,650 5,705,577 ### ### 0.0
2009-Sep-14 Mon ### ### ### 3.25 ### ### 0.2
2009-Sep-11 Fri ### 3.4 3.28 ### ### ### 0.0
2009-Sep-10 Thu 3.29 ### 3.26 ### ### ### 0.0
2009-Sep-09 Wed ### ### 3.2 3.22 2,895,450 4,632,720 ### ### 0.2
2009-Sep-08 Tue ### 3.26 ### 3.26 87.6 87.6 0.2
2009-Sep-07 Mon 3.25 3.27 ### ### 3,004,644 ### ### ### 0.0
2009-Sep-04 Fri ### 3.23 ### 3.2 ### ### 0.2
2009-Sep-03 Thu ### ### ### ### 4,647,255 0 24.2 24.2 0.0
2009-Sep-02 Wed 3.21 3.26 ### ### 4,172,350 ### ### ### 0.0
2009-Sep-01 Tue 3.45 3.45 3.2 ### ### ### 0.0
2009-Aug-31 Mon 3.49 ### 3.47 3.51 2,597,746 4,507,089 74.5 74.5 ###
2009-Aug-28 Fri 3.4 3.47 ### 3.46 1,088,458 1,888,474 74.2 74.2 0.2
2009-Aug-27 Thu 3.45 3.47 ### ### 5,116,450 8,877,040 ### ### 0.0
2009-Aug-26 Wed 3.47 3.51 3.44 3.49 1,853,447 6,440,728 64.8 64.8 ###
2009-Aug-25 Tue 3.44 3.51 3.44 3.49 3,033,858 10,542,656 ### ### ###
2009-Aug-24 Mon 3.5 3.53 3.4 3.42 ### ### 0.2
2009-Aug-21 Fri ### 3.42 ### ### ### ### 0.0
2009-Aug-20 Thu 3.42 3.46 3.26 3.26 3,042,374 10,222,376 11.0 11.0 0.2
2009-Aug-19 Wed ### 3.47 ### ### 36.8 36.8 0.0
2009-Aug-18 Tue ### 3.43 3.26 ### 4,821,187 16,126,870 ### ### 0.0
2009-Aug-17 Mon 3.47 3.57 ### 3.43 34.1 34.1 0.2
2009-Aug-14 Fri ### 3.44 ### 3.44 10,260,380 17,647,853 95.6 95.6 0.2
2009-Aug-13 Thu ### ### ### ### 5,060,359 0 ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 28.1 28.1 0.0
2009-Aug-11 Tue ### 3.25 ### 3.21 ### ### ###
2009-Aug-10 Mon ### 3.28 ### ### ### ### 0.0
2009-Aug-07 Fri ### ### ### ### 3,376,179 0 ### ### 0.0
2009-Aug-06 Thu ### ### ### ### 6,649,146 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 5,654,473 0 42.2 42.2 0.0
2009-Aug-04 Tue ### ### ### ### 7,264,343 0 ### ### 0.0
2009-Aug-03 Mon ### ### ### 3 2,809,047 0 68.1 68.1 0.2
2009-Jul-31 Fri ### ### ### ### 17.5 17.5 0.0
2009-Jul-30 Thu ### ### 2.89 ### ### ### 0.0
2009-Jul-29 Wed 2.87 ### 2.82 ### ### ### 0.0
2009-Jul-28 Tue 2.81 ### 2.8 ### 87.0 87.0 0.0
2009-Jul-27 Mon 2.75 2.85 ### 2.83 7,754,088 11,049,575 85.3 85.3 0.2
2009-Jul-24 Fri 2.83 2.84 ### 2.7 9.9 9.9 0.2
2009-Jul-23 Thu 2.81 2.87 2.74 2.77 18.8 18.8 0.2
2009-Jul-22 Wed 2.57 2.73 2.47 2.73 10,934,745 ### ### ### ###
2009-Jul-21 Tue 2.44 2.55 ### 2.53 89.6 89.6 ###
2009-Jul-20 Mon 2.41 2.44 ### 2.41 5,350,972 6,528,185 ### ### 0.2
2009-Jul-17 Fri 2.41 2.42 ### ### ### ### 0.0
2009-Jul-16 Thu 2.4 2.42 ### ### ### ### 0.0
2009-Jul-15 Wed ### ### 2.25 2.29 3,875,389 ### 17.1 17.1 ###
2009-Jul-14 Tue 2.27 2.29 2.22 2.25 ### ### ###
2009-Jul-13 Mon 2.27 2.27 ### 2.2 ### ### 0.2
2009-Jul-10 Fri 2.25 2.29 2.22 2.27 ### ### 0.2
2009-Jul-09 Thu ### 2.2 ### ### ### ### 0.0
2009-Jul-08 Wed ### ### ### ### 3,626,944 0 24.1 24.1 0.0
2009-Jul-07 Tue 2.28 2.28 ### 2.2 ### ### 0.2
2009-Jul-06 Mon ### ### 2.25 2.25 2,461,128 ### 21.7 21.7 ###
2009-Jul-03 Fri ### ### ### ### 23.3 23.3 0.0
2009-Jul-02 Thu 2.47 2.48 ### 2.42 8,290,478 ### 20.7 20.7 0.2
2009-Jul-01 Wed 2.41 2.41 ### ### 19.0 19.0 0.0
2009-Jun-30 Tue 2.5 2.51 2.43 2.46 2,604,477 6,433,058 26.8 26.8 0.2
2009-Jun-29 Mon 2.47 2.5 2.4 2.42 2,187,589 ### ### ### 0.2
2009-Jun-26 Fri 2.43 ### 2.43 2.48 80.4 80.4 0.2
2009-Jun-25 Thu 2.45 2.45 ### ### 2,412,747 ### ### ### 0.0
2009-Jun-24 Wed 2.4 2.41 ### 2.4 ### ### ###
2009-Jun-23 Tue 2.44 2.44 2.22 2.29 10.6 10.6 ###
2009-Jun-22 Mon 2.55 ### 2.5 2.58 82.9 82.9 0.2
2009-Jun-19 Fri ### ### 2.46 2.51 4,763,558 5,859,176 ### ### ###
2009-Jun-18 Thu 2.58 ### 2.56 ### ### ### 0.0
2009-Jun-17 Wed 2.7 2.71 2.55 2.59 15.5 15.5 0.2
2009-Jun-16 Tue 2.8 2.86 ### 2.7 ### ### 0.2
2009-Jun-15 Mon 3 ### ### ### 32.0 32.0 0.0
2009-Jun-12 Fri ### 3.22 ### ### 5,519,346 8,886,147 24.4 24.4 0.0
2009-Jun-11 Thu 2.75 ### 2.7 2.85 5,361,158 ### 84.3 84.3 ###
2009-Jun-10 Wed 2.56 2.71 2.55 2.7 ### ### 0.2
2009-Jun-09 Tue 2.72 2.72 2.49 2.49 ### ### 0.2
2009-Jun-05 Fri ### 2.77 ### 2.72 ### ### 0.2
2009-Jun-04 Thu ### ### 2.52 2.53 ### ### ###
2009-Jun-03 Wed ### 2.84 2.58 2.75 7,948,243 ### ### ### ###
2009-Jun-02 Tue ### 2.7 2.5 2.54 ### ### ###
2009-Jun-01 Mon 2.28 2.46 2.25 2.46 ### ### 0.2
2009-May-29 Fri 2.24 2.26 ### 2.24 ### ### ###
2009-May-28 Thu ### 2.2 ### 2.2 4,015,285 ### ### ### 0.2
2009-May-27 Wed ### ### ### ### 29.1 29.1 0.0
2009-May-26 Tue ### ### ### ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 77.5 77.5 0.0
2009-May-22 Fri ### ### ### ### 3,691,871 0 ### ### 0.0
2009-May-21 Thu 2.21 2.22 ### ### 3,151,926 ### ### ### 0.0
2009-May-20 Wed ### 2.24 ### 2.23 89.0 89.0 ###
2009-May-19 Tue ### ### ### ### 33.9 33.9 0.0
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### ### ### 5,784,183 0 16.2 16.2 0.0
2009-May-14 Thu ### ### 1.955 ### 44.7 44.7 0.0
2009-May-13 Wed 2.22 2.22 ### ### 11.3 11.3 0.0
2009-May-12 Tue 2.25 2.28 2.2 2.22 2,369,678 5,308,078 33.2 33.2 0.2
2009-May-11 Mon 2.26 ### 2.2 ### 76.3 76.3 0.0
2009-May-08 Fri ### 2.24 ### 2.22 2,833,045 ### ### ### 0.2
2009-May-07 Thu 2.25 2.28 ### ### 4,235,277 ### 8.8 8.8 0.0
2009-May-06 Wed ### 2.2 ### ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 5,408,878 0 ### ### 0.0
2009-May-04 Mon ### 1.975 ### ### ### ### 0.0
2009-May-01 Fri 1.82 ### 1.81 1.87 3,306,879 2,992,725 ### ### ###
2009-Apr-30 Thu 1.81 1.845 1.81 1.82 ### ### ###
2009-Apr-29 Wed 1.73 1.81 1.72 1.79 84.5 84.5 0.1
2009-Apr-28 Tue 1.8 1.825 1.75 1.75 18.0 18.0 0.1
2009-Apr-27 Mon 1.77 1.855 1.72 ### 90.4 90.4 0.0
2009-Apr-24 Fri 1.79 1.79 ### 1.71 9,114,229 ### 12.7 12.7 0.1
2009-Apr-23 Thu ### ### 1.8 1.825 4,665,981 4,199,382 ### ### ###
2009-Apr-22 Wed ### ### ### 1.985 17.3 17.3 ###
2009-Apr-21 Tue 2 ### ### ### 2,284,047 0 ### ### 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri 2.2 2.23 ### ### 1,858,753 ### ### ### 0.0
2009-Apr-16 Thu 2.2 2.25 ### ### ### ### 0.0
2009-Apr-15 Wed 2.29 ### ### ### 2,974,271 0 6.9 6.9 0.0
2009-Apr-14 Tue 2.2 ### ### 2.29 84.9 84.9 ###
2009-Apr-09 Thu ### ### ### ### 2,861,080 0 63.2 63.2 0.0
2009-Apr-08 Wed 2.23 2.23 ### ### 5.9 5.9 0.0
2009-Apr-07 Tue 2.28 ### 2.2 2.27 2,149,047 2,363,951 38.0 38.0 0.2
2009-Apr-06 Mon ### 2.43 ### ### ### ### 0.0
2009-Apr-03 Fri ### 2.2 ### ### 2,378,955 2,616,850 ### ### 0.0
2009-Apr-02 Thu ### ### ### ### 1,942,444 0 76.4 76.4 0.0
2009-Apr-01 Wed 2 ### ### ### ### ### 0.0
2009-Mar-31 Tue ### ### ### ### 13.6 13.6 0.0
2009-Mar-30 Mon ### ### ### ### 75.2 75.2 0.0
2009-Mar-27 Fri ### 2.2 ### ### 5,088,555 ### 7.0 7.0 0.0
2009-Mar-26 Thu ### 2.22 ### ### 92.6 92.6 0.0
2009-Mar-25 Wed 1.86 ### 1.85 ### ### ### 0.0
2009-Mar-24 Tue ### ### 1.85 1.88 3,058,345 ### 9.7 9.7 0.1
2009-Mar-23 Mon 1.87 ### 1.82 ### 80.5 80.5 0.0
2009-Mar-20 Fri ### ### ### 1.875 28.9 28.9 ###
2009-Mar-19 Thu 1.88 ### 1.82 1.86 3,864,679 3,516,857 ### ### 0.1
2009-Mar-18 Wed ### ### 1.8 1.85 4,003,124 ### 12.9 12.9 0.1
2009-Mar-17 Tue 1.81 ### ### ### 2,788,376 0 ### ### 0.0
2009-Mar-16 Mon 1.74 1.855 1.7 1.78 3,867,420 ### 76.1 76.1 0.1
2009-Mar-13 Fri ### 1.745 ### 1.72 4,405,874 3,844,125 72.5 72.5 0.1
2009-Mar-12 Thu ### ### ### ### 2,604,857 0 15.3 15.3 0.0
2009-Mar-11 Wed ### 1.685 1.555 1.685 3,096,789 ### 79.7 79.7 ###
2009-Mar-10 Tue ### ### 1.575 ### 4,873,257 3,837,689 ### ### 0.0
2009-Mar-09 Mon 1.72 1.75 1.7 1.74 ### ### 0.1
2009-Mar-06 Fri ### 1.685 ### 1.675 ### ### ###
2009-Mar-05 Thu ### ### 1.59 ### 1,399,379 ### 30.8 30.8 0.0
2009-Mar-04 Wed ### ### ### 1.58 ### ### 0.1
2009-Mar-03 Tue 1.545 ### 1.51 ### 88.4 88.4 0.0
2009-Mar-02 Mon 1.725 1.725 1.58 ### 13.1 13.1 0.0
2009-Feb-27 Fri 1.775 1.83 1.73 1.75 22.2 22.2 0.1
2009-Feb-26 Thu ### 1.71 1.585 ### 3,012,948 ### 90.7 90.7 0.0
2009-Feb-25 Wed ### ### 1.54 ### 15.1 15.1 0.0
2009-Feb-24 Tue ### ### 1.53 ### 3,103,578 ### ### ### 0.0
2009-Feb-23 Mon 1.75 1.755 ### ### 2,402,189 2,107,920 18.7 18.7 0.0
2009-Feb-20 Fri 1.86 ### 1.74 1.74 4,851,072 ### ### ### 0.1
2009-Feb-19 Thu ### ### 1.77 1.86 6,413,920 ### ### ### 0.1
2009-Feb-18 Wed 2.28 2.28 1.85 1.85 8,065,158 16,654,551 0.6 0.6 0.1
2009-Feb-17 Tue 2.41 2.47 ### ### 981,283 1,211,884 ### ### 0.0
2009-Feb-16 Mon 2.51 2.52 2.4 2.43 1,577,823 3,881,444 ### ### ###
2009-Feb-13 Fri 2.57 ### 2.49 2.51 1,344,171 ### ### ### ###
2009-Feb-12 Thu 2.56 ### 2.54 2.54 767,289 974,457 ### ### ###
2009-Feb-11 Wed 2.54 ### 2.54 ### 946,075 ### 79.6 79.6 0.0
2009-Feb-10 Tue 2.7 2.73 2.54 ### ### ### 0.0
2009-Feb-09 Mon 2.7 2.73 ### 2.7 1,378,144 ### 72.0 72.0 0.2
2009-Feb-06 Fri ### 2.73 ### 2.7 75.0 75.0 0.2
2009-Feb-05 Thu 2.54 ### 2.54 ### 1,325,670 ### 86.8 86.8 0.0
2009-Feb-04 Wed 2.76 2.76 2.55 2.56 8.8 8.8 0.2
2009-Feb-03 Tue 2.73 2.81 ### 2.7 1,084,843 ### 30.1 30.1 0.2
2009-Feb-02 Mon 2.83 2.87 2.73 2.81 ### ### ###
2009-Jan-30 Fri 2.77 2.88 2.7 2.83 77.7 77.7 0.2
2009-Jan-29 Thu 2.7 2.83 ### 2.82 92.0 92.0 ###
2009-Jan-28 Wed 2.45 ### 2.4 ### 2,749,527 ### ### ### 0.0
2009-Jan-27 Tue ### 2.48 ### ### 75.1 75.1 0.0
2009-Jan-23 Fri 2.5 2.51 2.29 ### 10.4 10.4 0.0
2009-Jan-22 Thu 2.52 2.59 2.48 2.53 77.4 77.4 ###
2009-Jan-21 Wed 2.45 2.49 2.41 2.45 921,975 ### 76.0 76.0 0.2
2009-Jan-20 Tue 2.47 2.52 2.45 2.48 84.7 84.7 0.2
2009-Jan-19 Mon 2.5 2.54 2.41 2.53 2,202,450 ### 82.1 82.1 ###
2009-Jan-16 Fri 2.48 2.52 ### 2.41 2,977,528 3,751,685 ### ### 0.2
2009-Jan-15 Thu ### ### ### 2.44 10.6 10.6 0.2
2009-Jan-14 Wed 2.88 2.88 ### ### 5.6 5.6 0.0
2009-Jan-13 Tue 2.72 2.82 ### 2.8 ### ### 0.2
2009-Jan-12 Mon 2.8 2.84 2.72 2.8 ### ### 0.2
2009-Jan-09 Fri ### ### 2.81 2.83 1,142,721 1,605,523 13.0 13.0 0.2
2009-Jan-08 Thu 3 3 2.85 ### 778,951 ### 26.9 26.9 0.0
2009-Jan-07 Wed ### ### ### ### 65.5 65.5 0.0
2009-Jan-06 Tue ### ### ### ### 1,255,723 0 ### ### 0.0
2009-Jan-05 Mon 3.45 3.45 ### ### 4.7 4.7 0.0
2009-Jan-02 Fri ### 3.55 ### ### 63.4 63.4 0.0
2008-Dec-31 Wed ### ### ### ### 1,882,585 0 ### ### 0.0
2008-Dec-30 Tue 2.83 ### 2.78 ### ### ### 0.0
2008-Dec-29 Mon 2.71 2.8 ### 2.73 355,055 497,076 70.2 70.2 ###
2008-Dec-24 Wed ### 2.79 ### 2.79 86.0 86.0 ###
2008-Dec-23 Tue 2.59 ### 2.54 ### 75.5 75.5 0.0
2008-Dec-22 Mon 2.85 2.85 2.59 2.72 1,491,147 ### ### ### 0.2
2008-Dec-19 Fri 2.5 2.83 2.41 2.83 2,583,929 ### ### ### 0.2
2008-Dec-18 Thu 2.45 ### 2.42 2.58 4,151,249 ### ### ### 0.2
2008-Dec-17 Wed 2.55 2.58 2.47 2.52 782,178 ### 32.7 32.7 ###
2008-Dec-16 Tue 2.8 2.83 2.41 2.45 3,214,251 ### 3.1 3.1 0.2
2008-Dec-15 Mon ### 2.82 2.5 2.77 3,908,744 10,397,259 ### ### 0.2
2008-Dec-12 Fri 2.88 2.88 2.55 2.55 1,514,225 4,111,120 ### ### 0.2
2008-Dec-11 Thu ### ### ### ### 36.3 36.3 0.0
2008-Dec-10 Wed ### ### 2.58 ### ### ### 0.0
2008-Dec-09 Tue 2.73 2.75 ### 2.71 33.6 33.6 ###
2008-Dec-08 Mon ### ### 2.53 ### 1,321,479 1,671,670 69.4 69.4 0.0
2008-Dec-05 Fri ### 2.55 ### 2.54 ### ### ###
2008-Dec-04 Thu 2.44 2.46 ### ### ### ### 0.0
2008-Dec-03 Wed 2.51 2.51 ### 2.45 1,340,782 1,682,681 28.5 28.5 0.2
2008-Dec-02 Tue ### 2.48 ### ### 1,551,586 ### ### ### 0.0
2008-Dec-01 Mon ### ### 2.43 2.43 8.6 8.6 ###
2008-Nov-28 Fri ### ### 2.54 ### 66.8 66.8 0.0
2008-Nov-27 Thu 2.54 2.57 2.41 2.45 2,963,150 7,378,243 17.6 17.6 0.2
2008-Nov-26 Wed ### ### 2.4 2.47 2,867,756 ### ### ### ###
2008-Nov-25 Tue ### ### 2.53 2.54 ### ### ###
2008-Nov-24 Mon 2.7 2.71 2.46 2.51 4,003,080 ### ### ### ###
2008-Nov-21 Fri 2.25 2.72 2.24 2.72 ### ### 0.2
2008-Nov-20 Thu ### 2.48 ### ### ### ### 0.0
2008-Nov-19 Wed ### ### ### 2.4 16.3 16.3 ###
2008-Nov-18 Tue 2.72 2.72 2.46 2.55 ### ### 0.2
2008-Nov-17 Mon 2.7 2.78 2.56 ### ### ### 0.0
2008-Nov-14 Fri ### ### 2.73 2.86 2,943,524 ### 33.9 33.9 0.2
2008-Nov-13 Thu 2.44 ### 2.4 ### 5,588,454 6,706,144 ### ### 0.0
2008-Nov-12 Wed ### ### 2.7 2.74 4,018,125 ### ### ### 0.2
2008-Nov-11 Tue ### ### 2.89 ### 45.7 45.7 0.0
2008-Nov-10 Mon 3.26 3.26 ### 3.21 ### ### ###
2008-Nov-07 Fri 3.25 3.29 ### ### ### ### 0.0
2008-Nov-06 Thu 3.8 3.83 3.47 3.47 8.4 8.4 0.2
2008-Nov-05 Wed 4.2 ### ### ### ### ### 0.0
2008-Nov-04 Tue ### ### 3.8 4 2,598,948 ### 19.5 19.5 0.3
2008-Nov-03 Mon 3.43 4 3.43 4 1,392,524 5,173,226 95.7 95.7 0.3
2008-Oct-31 Fri 3.5 3.59 ### 3.5 63.1 63.1 0.3
2008-Oct-30 Thu ### 3.4 ### ### 2,526,021 ### 87.2 87.2 0.0
2008-Oct-29 Wed 3 ### ### ### 4,107,525 0 80.0 80.0 0.0
2008-Oct-28 Tue 2.7 2.76 2.56 ### ### ### 0.0
2008-Oct-27 Mon ### ### 2.77 2.8 12.4 12.4 0.2
2008-Oct-24 Fri 3.21 3.21 ### ### 37.2 37.2 0.0
2008-Oct-23 Thu ### 3.26 ### 3.23 92.3 92.3 ###
2008-Oct-22 Wed ### ### ### 3.25 ### ### 0.2
2008-Oct-21 Tue 3.48 3.5 3.26 ### 1,744,641 5,896,886 16.3 16.3 0.0
2008-Oct-20 Mon ### ### ### 3.23 ### ### ###
2008-Oct-17 Fri 3.21 ### ### ### ### ### 0.0
2008-Oct-16 Thu ### 3.23 ### ### 3,140,071 ### ### ### 0.0
2008-Oct-15 Wed 3.8 3.8 ### 3.5 4,635,342 8,807,149 11.8 11.8 0.3
2008-Oct-14 Tue 3.72 ### ### 3.8 2,594,540 0 ### ### ###
2008-Oct-13 Mon 3.27 3.55 ### 3.53 1,792,879 ### 85.9 85.9 0.3
2008-Oct-10 Fri 3.25 3.26 ### ### ### ### 0.0
2008-Oct-09 Thu ### 3.5 ### 3.43 ### ### 0.2
2008-Oct-08 Wed 3.25 3.29 ### ### ### ### 0.0
2008-Oct-07 Tue ### 3.45 ### 3.4 2,026,059 3,494,951 ### ### 0.2
2008-Oct-06 Mon 3.52 3.57 3.28 3.28 17.0 17.0 0.2
2008-Oct-03 Fri 3.5 ### ### 3.59 3,474,729 0 83.2 83.2 ###
2008-Oct-02 Thu ### ### ### ### 2,417,982 0 ### ### 0.0
2008-Oct-01 Wed ### ### 3.75 ### 33.4 33.4 0.0
2008-Sep-30 Tue ### ### 3.56 ### ### ### 0.0
2008-Sep-29 Mon ### 4.25 ### 4 20.9 20.9 0.3
2008-Sep-26 Fri 4.23 ### 4 ### 6,607,940 13,215,880 20.2 20.2 0.0
2008-Sep-25 Thu 4.55 ### ### 4.43 18.0 18.0 ###
2008-Sep-24 Wed ### ### 4.57 ### 3,967,370 9,065,440 ### ### 0.0
2008-Sep-23 Tue ### ### 4.86 ### 78.8 78.8 0.0
2008-Sep-22 Mon 5.5 5.5 ### ### 3,879,757 ### ### ### 0.0
2008-Sep-19 Fri 5.44 ### ### ### ### ### 0.0
2008-Sep-18 Thu 4.78 ### ### 5.29 6,896,824 0 ### ### 0.4
2008-Sep-17 Wed 5.26 ### ### ### ### ### 0.0
2008-Sep-16 Tue 4.84 ### 4.8 5 4,088,320 ### ### ### 0.4
2008-Sep-15 Mon ### ### 4.88 5 1,146,779 2,798,140 ### ### 0.4
2008-Sep-12 Fri ### 5.22 ### 5 3,794,345 9,903,240 ### ### 0.4
2008-Sep-11 Thu 5.29 ### ### ### 31.7 31.7 0.0
2008-Sep-10 Wed ### ### ### ### 88.7 88.7 0.0
2008-Sep-09 Tue ### ### ### ### 84.0 84.0 0.0
2008-Sep-08 Mon ### ### ### 5.28 ### ### 0.4
2008-Sep-05 Fri 5.2 ### ### ### 4,311,879 0 ### ### 0.0
2008-Sep-04 Thu 5.4 5.4 ### ### 3,994,244 10,784,458 ### ### 0.0
2008-Sep-03 Wed 5.28 5.43 ### ### 4,420,377 12,001,323 ### ### 0.0
2008-Sep-02 Tue 5.86 5.86 5.55 5.59 2,270,674 ### ### ### ###
2008-Sep-01 Mon 5.8 ### 5.75 5.87 1,852,449 ### 74.9 74.9 ###
2008-Aug-29 Fri ### ### ### 5.72 5,606,456 0 12.5 12.5 0.4
2008-Aug-28 Thu 5.86 ### ### ### 2,283,479 0 ### ### 0.0
2008-Aug-27 Wed 5.7 5.82 ### 5.75 76.6 76.6 ###
2008-Aug-26 Tue 5.47 5.77 5.41 5.76 3,437,441 ### 93.8 93.8 ###
2008-Aug-25 Mon 5.5 5.76 5.46 ### 2,116,623 11,874,255 ### ### 0.0
2008-Aug-22 Fri 5.48 ### ### 5.58 75.9 75.9 0.4
2008-Aug-21 Thu ### ### ### ### 12.7 12.7 0.0
2008-Aug-20 Wed 4.79 ### 4.75 ### 5,372,646 ### ### ### 0.0
2008-Aug-19 Tue 4.74 4.79 ### 4.7 1,658,629 ### 35.3 35.3 0.3
2008-Aug-18 Mon 4.8 4.8 ### ### 1,747,121 ### 19.3 19.3 0.0
2008-Aug-15 Fri 4.55 4.75 4.5 ### ### ### 0.0
2008-Aug-14 Thu 4.25 ### 4.25 4.45 6,523,980 13,863,457 88.6 88.6 0.3
2008-Aug-13 Wed ### ### 3.86 ### ### ### 0.0
2008-Aug-12 Tue 4.59 ### ### 4.4 14.7 14.7 0.3
2008-Aug-11 Mon ### 4.79 4.42 4.5 2,754,687 ### ### ### ###
2008-Aug-08 Fri ### 4.76 ### ### 2,079,984 ### 94.1 94.1 0.0
2008-Aug-07 Thu 4.76 4.76 4.27 ### 4,505,772 ### ### ### 0.0
2008-Aug-06 Wed ### ### ### ### 6.3 6.3 0.0
2008-Aug-05 Tue 4.85 4.88 4.59 4.8 40.1 40.1 0.3
2008-Aug-04 Mon ### ### ### ### 2,562,557 0 29.4 29.4 0.0
2008-Aug-01 Fri ### ### ### ### 1,824,946 0 20.3 20.3 0.0
2008-Jul-31 Thu ### ### ### ### 73.2 73.2 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 7,395,025 0 ### ### 0.0
2008-Jul-28 Mon 4.41 ### 4.4 4.54 3,931,674 8,649,682 89.9 89.9 0.3
2008-Jul-25 Fri 4.48 4.48 ### ### ### ### 0.0
2008-Jul-24 Thu 4.74 4.74 4.54 4.57 2,964,851 ### ### ### ###
2008-Jul-23 Wed 4.8 4.83 4.73 4.78 3,524,041 ### ### ### ###
2008-Jul-22 Tue 4.8 ### 4.7 4.8 3,656,750 ### ### ### 0.3
2008-Jul-21 Mon 4.83 4.84 ### 4.72 ### ### 0.3
2008-Jul-18 Fri ### ### 4.7 4.83 15.9 15.9 0.3
2008-Jul-17 Thu ### ### 5 ### 2,813,180 7,032,950 9.1 9.1 0.0
2008-Jul-16 Wed ### 5.41 5.25 ### ### ### 0.0
2008-Jul-15 Tue ### 5.45 5.26 5.41 ### ### ###
2008-Jul-14 Mon ### 5.45 ### ### 2,614,624 7,124,850 92.8 92.8 0.0
2008-Jul-11 Fri ### 5.29 ### ### 2,291,872 ### 78.8 78.8 0.0
2008-Jul-10 Thu ### ### ### ### 2,719,382 0 ### ### 0.0
2008-Jul-09 Wed ### ### 4.81 ### 3,594,687 8,645,222 35.4 35.4 0.0
2008-Jul-08 Tue ### ### ### ### ### ### 0.0
2008-Jul-07 Mon ### ### 4.89 ### 2,775,441 6,785,953 85.1 85.1 0.0
2008-Jul-04 Fri ### 5.27 4.87 ### 3,987,748 20,217,882 23.3 23.3 0.0
2008-Jul-03 Thu 5.24 5.27 4.81 ### 16.9 16.9 0.0
2008-Jul-02 Wed 5.85 5.88 5.7 5.77 ### ### 0.4
2008-Jul-01 Tue ### 5.84 ### 5.77 2,840,987 8,295,682 ### ### 0.4
2008-Jun-30 Mon 5.52 5.73 5.5 ### 3,210,247 ### ### ### 0.0
2008-Jun-27 Fri 5.55 5.74 5.26 5.57 60.4 60.4 0.4
2008-Jun-26 Thu 6.22 6.4 5.56 5.7 ### ### 0.4
2008-Jun-25 Wed 6.2 6.2 ### ### 26.4 26.4 0.0
2008-Jun-24 Tue ### ### 6.24 ### 73.0 73.0 0.0
2008-Jun-23 Mon ### ### 5.88 ### 41.8 41.8 0.0
2008-Jun-20 Fri ### ### 5.89 ### 4,104,859 ### ### ### 0.0
2008-Jun-19 Thu 5.8 ### 5.71 6 6,196,783 ### 87.8 87.8 0.4
2008-Jun-18 Wed 6 ### ### 5.7 5,149,285 0 9.1 9.1 0.4
2008-Jun-17 Tue 5.84 6.24 5.81 ### 5,203,348 31,350,171 ### ### 0.0
2008-Jun-16 Mon ### 5.8 ### ### ### ### 0.0
2008-Jun-13 Fri ### 5.49 5.25 5.46 ### ### ###
2008-Jun-12 Thu ### ### ### 5.2 2,161,286 0 95.0 95.0 ###
2008-Jun-11 Wed ### 5.23 ### ### ### ### 0.0
2008-Jun-10 Tue ### 5.23 ### ### 2,388,449 ### ### ### 0.0
2008-Jun-06 Fri 5.25 ### 4.88 ### 2,169,576 ### 19.8 19.8 0.0
2008-Jun-05 Thu 5.54 5.54 4.51 5.21 3,910,077 ### ### ### 0.4
2008-Jun-04 Wed 5.4 ### 5.4 5.48 81.2 81.2 ###
2008-Jun-03 Tue 5.2 ### ### ### 3,502,987 0 87.4 87.4 0.0
2008-Jun-02 Mon 5.2 5.2 ### ### ### ### 0.0
2008-May-30 Fri ### ### ### ### 2,523,952 0 ### ### 0.0
2008-May-29 Thu ### ### ### 5.21 1,662,355 0 ### ### 0.4
2008-May-28 Wed ### ### ### ### 1,980,052 0 ### ### 0.0
2008-May-27 Tue 5.22 ### ### 5.28 960,570 0 ### ### 0.4
2008-May-26 Mon ### 5.41 ### 5.24 ### ### 0.4
2008-May-23 Fri 4.84 ### 4.76 ### 96.4 96.4 0.0
2008-May-22 Thu ### 4.82 ### 4.75 2,049,186 ### 80.3 80.3 ###
2008-May-21 Wed ### 4.75 4.59 ### 1,798,884 8,400,788 ### ### 0.0
2008-May-20 Tue 4.75 4.75 4.55 4.57 1,987,728 ### 13.5 13.5 ###
2008-May-19 Mon 4.73 4.78 ### 4.7 842,074 2,012,556 ### ### 0.3
2008-May-16 Fri 4.79 4.79 ### 4.73 ### ### 0.3
2008-May-15 Thu 4.83 4.85 4.71 4.71 ### ### ###
2008-May-14 Wed ### 4.72 ### ### 31.4 31.4 0.0
2008-May-13 Tue 4.7 4.72 ### ### 2,162,681 5,103,927 29.9 29.9 0.0
2008-May-12 Mon 4.84 4.84 ### ### 732,723 1,773,189 ### ### 0.0
2008-May-09 Fri ### ### 4.72 4.78 17.1 17.1 ###
2008-May-08 Thu ### 4.89 ### 4.8 2,819,654 6,894,054 81.7 81.7 0.3
2008-May-07 Wed 4.81 ### 4.75 4.8 38.9 38.9 0.3
2008-May-06 Tue ### 4.87 4.56 4.7 ### ### 0.3
2008-May-05 Mon 4.59 4.72 4.49 4.51 21.5 21.5 0.3
2008-May-02 Fri ### 4.57 ### 4.49 ### ### ###
2008-May-01 Thu 4.41 4.48 4.21 4.25 2,016,253 ### 11.1 11.1 ###
2008-Apr-30 Wed 4.82 4.83 4.51 4.51 5.6 5.6 0.3
2008-Apr-29 Tue 4.84 4.89 ### 4.73 1,414,040 3,457,327 19.9 19.9 0.3
2008-Apr-28 Mon 4.88 ### 4.72 4.78 1,435,144 ### 22.6 22.6 ###
2008-Apr-24 Thu ### ### 4.72 4.8 2,958,241 6,981,448 ### ### 0.3
2008-Apr-23 Wed 4.7 ### ### 4.83 ### ### 0.3
2008-Apr-22 Tue 4.75 4.79 ### 4.7 2,231,359 ### 32.8 32.8 0.3
2008-Apr-21 Mon 4.59 4.79 4.56 ### ### ### 0.0
2008-Apr-18 Fri 4.53 4.58 4.5 4.54 71.9 71.9 0.3
2008-Apr-17 Thu 4.58 ### 4.46 4.5 2,716,744 ### 24.2 24.2 ###
2008-Apr-16 Wed 4.28 ### 4.27 ### 2,066,648 ### 81.6 81.6 0.0
2008-Apr-15 Tue ### 4.5 ### ### ### ### 0.0
2008-Apr-14 Mon 4.4 4.4 ### ### 1,365,023 3,003,050 ### ### 0.0
2008-Apr-11 Fri ### 4.44 ### ### 1,751,648 3,888,658 ### ### 0.0
2008-Apr-10 Thu 4.28 4.41 4.27 ### 3,775,744 16,386,728 87.2 87.2 0.0
2008-Apr-09 Wed ### ### 4.23 4.25 ### ### ###
2008-Apr-08 Tue 4.4 4.4 4.23 ### 1,723,987 ### 20.6 20.6 0.0
2008-Apr-07 Mon 4.24 ### ### ### 4,026,181 0 79.8 79.8 0.0
2008-Apr-04 Fri ### 4.24 ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### 4 2,391,448 0 ### ### 0.3
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### 4 2,606,088 0 ### ### 0.3
2008-Mar-31 Mon ### 4.2 ### ### 1,750,153 3,675,321 30.8 30.8 0.0
2008-Mar-28 Fri ### ### ### ### 83.6 83.6 0.0
2008-Mar-27 Thu 3.78 ### 3.73 ### 1,982,229 3,696,857 86.7 86.7 0.0
2008-Mar-26 Wed 3.72 3.87 ### 3.79 73.7 73.7 ###
2008-Mar-25 Tue 3.7 3.76 ### ### 2,025,872 ### 24.2 24.2 0.0
2008-Mar-20 Thu ### ### 3.42 3.53 5,332,383 9,118,374 ### ### 0.3
2008-Mar-19 Wed ### ### ### ### 5,091,240 0 88.5 88.5 0.0
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 3.8 ### 3.7 ### ### ### 0.0
2008-Mar-14 Fri 3.82 ### 3.81 ### 1,987,955 3,787,054 76.4 76.4 0.0
2008-Mar-13 Thu ### 4 3.87 ### 2,065,153 8,126,377 ### ### 0.0
2008-Mar-12 Wed ### ### 3.86 ### 2,248,882 4,340,342 14.2 14.2 0.0
2008-Mar-11 Tue 3.89 ### 3.8 ### 82.6 82.6 0.0
2008-Mar-10 Mon 4.21 4.25 3.88 ### 4,324,189 17,577,828 ### ### 0.0
2008-Mar-07 Fri ### 4.44 ### 4.4 ### ### 0.3
2008-Mar-06 Thu 4.49 4.57 ### 4.44 27.9 27.9 0.3
2008-Mar-05 Wed 4.44 ### 4.42 4.48 79.4 79.4 ###
2008-Mar-04 Tue ### 4.47 ### 4.44 9,131,088 20,407,981 83.7 83.7 0.3
2008-Mar-03 Mon ### 4.44 4.21 ### ### ### 0.0
2008-Feb-29 Fri 4.5 4.58 ### 4.48 33.5 33.5 ###
2008-Feb-28 Thu 4.55 4.58 4.44 4.53 37.1 37.1 ###
2008-Feb-27 Wed ### ### 4.51 ### 3,551,444 ### ### ### 0.0
2008-Feb-26 Tue 4.57 ### 4.52 ### 4,847,627 ### ### ### 0.0
2008-Feb-25 Mon ### 4.48 4.28 4.44 2,570,674 11,259,552 ### ### 0.3
2008-Feb-22 Fri 4.4 4.5 4.28 ### ### ### 0.0
2008-Feb-21 Thu 4.45 4.55 ### 4.4 4,560,481 ### 28.4 28.4 0.3
2008-Feb-20 Wed 4.26 4.43 4.24 ### 3,628,143 ### 81.8 81.8 0.0
2008-Feb-19 Tue ### ### 4.21 4.26 29.8 29.8 0.3
2008-Feb-18 Mon 4.27 4.47 ### ### 3,513,678 7,853,070 ### ### 0.0
2008-Feb-15 Fri ### 4.25 ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### 4.22 4,205,343 0 ### ### ###
2008-Feb-13 Wed ### 4.2 ### ### 6,260,750 13,147,575 ### ### 0.0
2008-Feb-12 Tue 3.77 4 3.76 ### 91.7 91.7 0.0
2008-Feb-11 Mon ### 3.72 3.54 3.71 ### ### ###
2008-Feb-08 Fri 3.79 3.83 ### 3.74 1,946,481 ### 23.3 23.3 0.3
2008-Feb-07 Thu 3.73 ### 3.72 ### 3,184,829 5,923,781 90.2 90.2 0.0
2008-Feb-06 Wed 3.7 3.72 3.45 ### 25.8 25.8 0.0
2008-Feb-05 Tue 3.88 3.88 3.72 3.84 ### ### 0.3
2008-Feb-04 Mon 3.8 4 3.76 3.8 70.4 70.4 ###
2008-Feb-01 Fri 3.58 3.71 3.56 3.7 4,061,942 14,765,159 81.7 81.7 0.3
2008-Jan-31 Thu 3.44 3.55 3.42 3.51 6,406,283 ### ### ### ###
2008-Jan-30 Wed 3.45 ### ### 3.47 82.1 82.1 0.2
2008-Jan-29 Tue ### 3.53 3.23 3.45 92.0 92.0 ###
2008-Jan-25 Fri 3 ### ### ### 4,789,348 0 83.6 83.6 0.0
2008-Jan-24 Thu 2.85 ### 2.83 ### 2,126,444 ### 81.8 81.8 0.0
2008-Jan-23 Wed ### ### 2.83 2.89 34.2 34.2 ###
2008-Jan-22 Tue 2.8 ### 2.75 2.77 2,130,952 2,930,059 ### ### 0.2
2008-Jan-21 Mon ### ### 2.89 ### 83.4 83.4 0.0
2008-Jan-18 Fri ### ### 2.83 ### 2,387,680 ### 24.0 24.0 0.0
2008-Jan-17 Thu ### ### 2.89 ### ### ### 0.0
2008-Jan-16 Wed ### ### 2.88 ### 2,020,945 ### 48.8 48.8 0.0
2008-Jan-15 Tue ### ### ### ### ### ### 0.0
2008-Jan-14 Mon ### ### 2.71 ### 2,456,142 3,328,072 ### ### 0.0
2008-Jan-11 Fri ### ### 4.82 ### 1,743,486 ### 50.2 50.2 0.0
2008-Jan-10 Thu ### ### 4.82 ### 1,876,072 ### ### ### 0.0
2008-Jan-09 Wed 4.81 ### 4.75 ### ### ### 0.0
2008-Jan-08 Tue ### ### 4.81 4.85 1,121,124 ### 23.6 23.6 ###
2008-Jan-07 Mon ### ### ### ### 957,253 0 ### ### 0.0
2008-Jan-04 Fri ### ### ### ### 68.1 68.1 0.0
2008-Jan-03 Thu ### 5 4.89 ### 564,943 2,793,643 72.6 72.6 0.0
2008-Jan-02 Wed 4.89 ### 4.86 5 745,640 ### ### ### 0.4
2007-Dec-31 Mon ### ### 4.85 4.85 197,884 ### ### ### ###
2007-Dec-28 Fri 4.89 ### 4.87 ### 366,120 ### 64.5 64.5 0.0
2007-Dec-27 Thu ### ### 4.87 4.88 641,642 ### ### ### 0.3
2007-Dec-24 Mon 4.85 ### 4.85 ### 72.4 72.4 0.0
2007-Dec-21 Fri 4.88 ### 4.8 4.82 1,264,149 3,033,957 24.3 24.3 0.3
2007-Dec-20 Thu 4.81 ### 4.8 4.84 3,506,640 ### 75.3 75.3 0.3
2007-Dec-19 Wed ### 4.88 4.58 4.74 2,462,241 ### 87.0 87.0 0.3
2007-Dec-18 Tue ### 4.7 4.51 ### 1,899,355 8,746,529 ### ### 0.0
2007-Dec-17 Mon 4.82 4.88 ### 4.7 1,240,783 ### ### ### 0.3
2007-Dec-14 Fri ### ### ### ### 19.5 19.5 0.0
2007-Dec-13 Thu ### ### ### ### 825,728 0 22.7 22.7 0.0
2007-Dec-12 Wed ### ### ### ### 1,740,646 0 78.8 78.8 0.0
2007-Dec-11 Tue ### 5.29 ### 5.2 ### ### ###
2007-Dec-10 Mon ### 5 4.83 ### 84.9 84.9 0.0
2007-Dec-07 Fri 4.87 4.89 4.75 4.83 ### ### 0.3
2007-Dec-06 Thu ### ### 4.86 ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 2,115,983 0 ### ### 0.0
2007-Dec-04 Tue 4.88 ### 4.84 ### 2,344,373 5,673,382 70.4 70.4 0.0
2007-Dec-03 Mon 4.7 ### ### 4.85 1,639,028 0 ### ### ###
2007-Nov-30 Fri ### ### 4.55 4.7 ### ### 0.3
2007-Nov-29 Thu ### 4.83 ### 4.7 1,730,625 4,179,459 76.0 76.0 0.3
2007-Nov-28 Wed 4.55 ### 4.55 4.59 718,529 1,634,653 ### ### 0.3
2007-Nov-27 Tue ### 4.55 ### 4.55 ### ### 0.3
2007-Nov-26 Mon 4.29 4.4 4.24 4.4 ### ### 0.3
2007-Nov-23 Fri 4.24 4.28 4.24 4.28 75.8 75.8 0.3
2007-Nov-22 Thu ### ### 4.2 4.24 ### ### 0.3
2007-Nov-21 Wed ### 4.4 ### ### 758,827 ### ### ### 0.0
2007-Nov-20 Tue ### 4.4 4.2 ### 37.9 37.9 0.0
2007-Nov-19 Mon 4.45 4.46 4.4 4.45 67.2 67.2 0.3
2007-Nov-16 Fri ### 4.48 ### 4.4 1,291,253 ### ### ### 0.3
2007-Nov-15 Thu 4.47 4.49 4.44 4.45 6,231,288 ### ### ### 0.3
2007-Nov-14 Wed 4.43 4.55 ### 4.45 ### ### 0.3
2007-Nov-13 Tue 4.25 4.43 4.25 4.43 92.2 92.2 ###
2007-Nov-12 Mon ### 4.41 4.23 ### 1,586,540 6,853,852 ### ### 0.0
2007-Nov-09 Fri 4.47 4.47 ### 4.4 1,662,073 ### 23.1 23.1 0.3
2007-Nov-08 Thu ### 4.5 ### 4.47 1,017,083 ### 84.8 84.8 ###
2007-Nov-07 Wed 4.45 ### 4.45 4.57 3,178,470 ### 86.1 86.1 ###
2007-Nov-06 Tue ### 4.49 ### 4.43 ### ### ###
2007-Nov-05 Mon 4.54 4.54 ### ### 909,929 ### ### ### 0.0
2007-Nov-02 Fri ### 4.58 ### 4.55 ### ### 0.3
2007-Nov-01 Thu 4.26 ### 4.26 4.51 ### ### 0.3
2007-Oct-31 Wed 4.25 ### 4.23 4.28 64.4 64.4 0.3
2007-Oct-30 Tue ### 4.43 4.26 ### 71.5 71.5 0.0
2007-Oct-29 Mon 4.22 ### 4.21 ### 3,453,357 ### 83.9 83.9 0.0
2007-Oct-26 Fri ### ### ### ### 2,903,145 0 87.7 87.7 0.0
2007-Oct-25 Thu ### ### ### ### ### ### 0.0
2007-Oct-24 Wed ### ### 3.88 3.89 ### ### 0.3
2007-Oct-23 Tue 3.89 ### 3.85 ### 66.8 66.8 0.0
2007-Oct-22 Mon 3.89 ### 3.82 3.89 2,046,954 3,909,682 ### ### 0.3
2007-Oct-19 Fri 3.89 ### 3.89 ### 81.3 81.3 0.0
2007-Oct-18 Thu ### ### 3.84 ### ### ### 0.0
2007-Oct-17 Wed 3.87 ### 3.87 3.88 1,013,955 ### 71.8 71.8 0.3
2007-Oct-16 Tue ### ### ### ### 29.5 29.5 0.0
2007-Oct-15 Mon ### ### ### ### 1,433,572 0 ### ### 0.0
2007-Oct-12 Fri 3.82 ### 3.82 ### ### ### 0.0
2007-Oct-11 Thu 3.85 3.87 3.82 3.86 4,662,184 ### ### ### 0.3
2007-Oct-10 Wed 3.84 3.89 3.83 3.89 3,216,574 12,415,975 77.6 77.6 0.3
2007-Oct-09 Tue 3.8 3.85 3.77 3.8 ### ### ###
2007-Oct-08 Mon ### 3.81 ### 3.79 ### ### ###
2007-Oct-05 Fri 3.7 3.7 ### 3.7 912,645 ### 62.8 62.8 0.3
2007-Oct-04 Thu ### 3.73 ### ### 76.6 76.6 0.0
2007-Oct-03 Wed 3.71 3.71 ### ### 22.5 22.5 0.0
2007-Oct-02 Tue 3.75 3.75 ### 3.7 3,237,720 6,070,725 ### ### 0.3
2007-Oct-01 Mon 3.71 3.72 ### ### 31.0 31.0 0.0
2007-Sep-28 Fri 3.78 3.79 3.71 3.73 20.0 20.0 ###
2007-Sep-27 Thu 3.75 3.78 3.71 3.77 2,876,473 ### 65.4 65.4 ###
2007-Sep-26 Wed 3.79 3.79 3.7 3.75 2,853,776 ### 20.9 20.9 0.3
2007-Sep-25 Tue 3.77 3.78 ### 3.78 4,335,585 8,194,255 ### ### 0.3
2007-Sep-24 Mon 3.72 3.75 ### 3.74 ### ### 0.3
2007-Sep-21 Fri 3.73 3.73 ### 3.72 2,474,328 4,614,621 ### ### 0.3
2007-Sep-20 Thu 3.85 3.85 3.72 3.74 13.6 13.6 0.3
2007-Sep-19 Wed ### ### 3.73 3.75 3,426,049 6,389,581 7.1 7.1 0.3
2007-Sep-18 Tue 3.82 3.85 3.57 3.8 4,504,470 16,711,583 44.8 44.8 ###
2007-Sep-17 Mon ### 4.29 ### ### ### ### 0.0
2007-Sep-14 Fri 3.72 ### ### ### 2,349,255 0 ### ### 0.0
2007-Sep-13 Thu 3.71 3.83 ### ### 1,869,525 3,580,140 ### ### 0.0
2007-Sep-12 Wed 3.71 3.74 ### ### 1,416,640 ### 15.8 15.8 0.0
2007-Sep-11 Tue 3.51 3.71 3.5 ### 95.0 95.0 0.0
2007-Sep-10 Mon 3.42 3.53 3.42 3.51 1,086,625 3,776,021 ### ### ###
2007-Sep-07 Fri 3.43 3.59 3.43 3.57 89.3 89.3 0.3
2007-Sep-06 Thu 3.48 3.54 3.42 3.43 ### ### 0.2
2007-Sep-05 Wed 3.53 3.59 3.5 3.52 39.1 39.1 ###
2007-Sep-04 Tue 3.51 ### 3.48 3.51 68.0 68.0 ###
2007-Sep-03 Mon 3.41 3.5 3.41 3.5 ### ### 0.3
2007-Aug-31 Fri ### 3.41 3.29 3.41 955,286 ### 61.7 61.7 ###
2007-Aug-30 Thu ### ### ### ### 511,477 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### 3.29 982,385 0 ### ### ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### 3.27 ### 929,720 ### ### ### 0.0
2007-Aug-24 Fri ### ### ### 3.23 ### ### ###
2007-Aug-23 Thu ### 3.29 ### 3.26 89.6 89.6 0.2
2007-Aug-22 Wed ### ### ### ### 1,125,321 0 ### ### 0.0
2007-Aug-21 Tue ### ### ### ### 1,195,849 0 25.1 25.1 0.0
2007-Aug-20 Mon 3 ### 3 ### 681,487 ### ### ### 0.0
2007-Aug-17 Fri ### ### 2.88 ### 2,148,744 ### ### ### 0.0
2007-Aug-16 Thu ### ### 2.81 ### 3,016,127 4,237,658 49.8 49.8 0.0
2007-Aug-15 Wed ### 3.21 ### ### 2,005,558 3,218,920 ### ### 0.0
2007-Aug-14 Tue 3.27 3.29 3.22 3.24 951,871 3,098,340 45.0 45.0 ###
2007-Aug-13 Mon ### ### 3.25 3.28 1,140,871 ### ### ### 0.2
2007-Aug-10 Fri 3.24 3.46 3.23 3.25 71.2 71.2 0.2
2007-Aug-09 Thu ### 3.42 3.25 3.4 ### ### 0.2
2007-Aug-08 Wed ### ### ### ### 958,670 0 ### ### 0.0
2007-Aug-07 Tue ### 3.2 ### ### ### ### 0.0
2007-Aug-06 Mon 3.2 3.2 ### ### 389,087 ### 38.9 38.9 0.0
2007-Aug-03 Fri 3.27 3.28 3.21 3.21 784,354 2,545,228 26.3 26.3 ###
2007-Aug-02 Thu ### ### 3.24 ### 1,177,358 ### ### ### 0.0
2007-Aug-01 Wed ### ### 3.2 3.25 50.3 50.3 0.2
2007-Jul-31 Tue 3.22 ### 3.21 ### ### ### 0.0
2007-Jul-30 Mon ### 3.22 ### ### 78.1 78.1 0.0
2007-Jul-27 Fri 3.21 3.24 ### ### 2,072,582 3,357,582 ### ### 0.0
2007-Jul-26 Thu 3.42 3.44 3.27 3.29 2,870,449 9,630,356 ### ### ###
2007-Jul-25 Wed 3.4 3.45 ### 3.44 2,085,959 3,598,279 77.8 77.8 0.2
2007-Jul-24 Tue ### 3.48 ### 3.47 ### ### 0.2
2007-Jul-23 Mon 3.27 ### 3.25 ### 82.3 82.3 0.0
2007-Jul-20 Fri ### ### 3.23 3.29 29.3 29.3 ###
2007-Jul-19 Thu ### 3.28 ### 3.28 1,985,821 3,256,746 87.0 87.0 0.2
2007-Jul-18 Wed ### ### ### ### 2,180,151 0 ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 2,865,721 0 70.2 70.2 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### 3.2 ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 2,206,055 0 67.8 67.8 0.0
2007-Jul-10 Tue ### ### ### ### 1,529,140 0 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### 31.9 31.9 0.0
2007-Jul-06 Fri 3.21 3.28 ### ### 1,679,157 ### 28.1 28.1 0.0
2007-Jul-05 Thu ### 3.24 ### 3.2 ### ### 0.2
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 2,827,783 0 79.2 79.2 0.0
2007-Jun-29 Fri ### ### ### ### 1,726,371 0 33.4 33.4 0.0
2007-Jun-28 Thu ### ### ### ### 1,943,082 0 69.5 69.5 0.0
2007-Jun-27 Wed ### ### 3 ### ### ### 0.0
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 653,148 0 77.6 77.6 0.0
2007-Jun-22 Fri ### ### ### ### 65.5 65.5 0.0
2007-Jun-21 Thu ### ### ### ### 4,101,224 0 23.4 23.4 0.0
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue 3.2 3.2 ### ### ### ### 0.0
2007-Jun-18 Mon ### 3.25 ### 3.22 1,687,043 2,741,444 78.2 78.2 0.2
2007-Jun-15 Fri 3.2 3.2 ### ### 634,970 1,015,952 ### ### 0.0
2007-Jun-14 Thu 3.21 3.24 ### ### 26.2 26.2 0.0
2007-Jun-13 Wed ### 3.2 ### ### ### ### 0.0
2007-Jun-12 Tue 3.22 3.27 ### ### 1,642,252 2,685,082 21.1 21.1 0.0
2007-Jun-08 Fri ### ### ### 3.22 2,777,378 0 7.5 7.5 0.2
2007-Jun-07 Thu ### 3.44 ### ### ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 2,144,354 0 73.1 73.1 0.0
2007-Jun-05 Tue ### ### ### ### ### ### 0.0
2007-Jun-04 Mon 3 ### ### 3 495,145 0 66.3 66.3 0.2
2007-Jun-01 Fri ### 3 ### 3 1,399,123 2,098,684 72.0 72.0 0.2
2007-May-31 Thu ### ### ### ### 3,243,370 0 ### ### 0.0
2007-May-30 Wed ### ### ### ### 1,542,772 0 ### ### 0.0
2007-May-29 Tue ### 3 2.86 ### ### ### 0.0
2007-May-28 Mon ### ### 2.85 ### 594,640 ### 73.3 73.3 0.0
2007-May-25 Fri 2.8 2.89 2.79 2.86 ### ### 0.2
2007-May-24 Thu ### ### 2.82 2.83 14.6 14.6 0.2
2007-May-23 Wed ### ### ### ### 496,129 0 35.0 35.0 0.0
2007-May-22 Tue ### ### ### ### 522,780 0 ### ### 0.0
2007-May-21 Mon 3 ### ### 3 ### ### 0.2
2007-May-18 Fri ### ### ### ### ### ### 0.0
2007-May-17 Thu ### ### ### 3 1,441,326 0 28.2 28.2 0.2
2007-May-16 Wed ### ### ### 3 ### ### 0.2
2007-May-15 Tue 2.87 ### 2.86 ### 79.0 79.0 0.0
2007-May-14 Mon 2.84 ### 2.84 ### 89.0 89.0 0.0
2007-May-11 Fri 2.86 2.87 2.83 2.84 1,106,675 3,154,023 30.1 30.1 0.2
2007-May-10 Thu 2.86 ### 2.86 ### ### ### 0.0
2007-May-09 Wed 2.85 2.87 2.84 2.85 66.6 66.6 ###
2007-May-08 Tue 2.84 2.87 2.82 2.85 ### ### ###
2007-May-07 Mon 2.88 ### 2.87 ### 661,324 ### ### ### 0.0
2007-May-04 Fri 2.83 ### 2.82 2.87 803,142 ### 74.5 74.5 ###
2007-May-03 Thu 2.87 ### 2.81 2.83 ### ### 0.2
2007-May-02 Wed 2.87 ### 2.86 2.89 351,040 501,987 ### ### ###
2007-May-01 Tue 2.89 2.89 2.85 2.86 470,576 1,350,553 ### ### 0.2
2007-Apr-30 Mon ### ### 2.83 ### ### ### 0.0
2007-Apr-27 Fri ### ### 2.83 2.87 1,276,282 ### ### ### ###
2007-Apr-26 Thu ### ### 2.79 ### 1,860,781 2,595,789 69.8 69.8 0.0
2007-Apr-24 Tue ### ### ### ### 12.5 12.5 0.0
2007-Apr-23 Mon ### 3.2 ### 3.2 1,407,871 ### ### ### 0.2
2007-Apr-20 Fri ### 3.23 ### 3.2 890,852 1,438,725 ### ### 0.2
2007-Apr-19 Thu ### ### ### ### ### ### 0.0
2007-Apr-18 Wed ### ### ### ### 385,243 0 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### 523,675 0 ### ### 0.0
2007-Apr-16 Mon 3.22 3.22 ### ### ### ### 0.0
2007-Apr-13 Fri 3.23 3.24 ### 3.22 1,252,744 2,029,445 39.2 39.2 0.2
2007-Apr-12 Thu ### 3.25 ### 3.23 86.6 86.6 ###
2007-Apr-11 Wed 3.26 3.26 ### ### ### ### 0.0
2007-Apr-10 Tue ### 3.25 ### 3.24 ### ### ###
2007-Apr-05 Thu ### ### ### ### 428,846 0 31.2 31.2 0.0
2007-Apr-04 Wed ### ### ### ### 2,523,577 0 ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 2,086,950 0 ### ### 0.0
2007-Apr-02 Mon ### 3.2 ### ### 767,978 ### ### ### 0.0
2007-Mar-30 Fri 3.24 3.25 3.21 3.24 1,039,884 3,358,825 60.4 60.4 ###
2007-Mar-29 Thu 3.22 3.27 3.2 3.24 1,378,748 4,460,249 ### ### ###
2007-Mar-28 Wed 3.4 3.4 3.21 ### 794,446 2,625,644 13.8 13.8 0.0
2007-Mar-27 Tue 3.42 3.44 ### 3.4 31.9 31.9 0.2
2007-Mar-26 Mon ### 3.42 ### 3.4 5,514,151 ### 84.8 84.8 0.2
2007-Mar-23 Fri ### 3.45 ### ### 96.0 96.0 0.0
2007-Mar-22 Thu ### ### ### ### 71.3 71.3 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### 1,605,827 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### 3 ### ### 0.2
2007-Mar-16 Fri ### ### ### ### 1,330,043 0 83.9 83.9 0.0
2007-Mar-15 Thu ### ### ### ### 1,545,578 0 65.2 65.2 0.0
2007-Mar-14 Wed ### ### 2.84 ### 1,254,243 1,781,025 78.2 78.2 0.0
2007-Mar-13 Tue 2.88 ### 2.86 ### 82.9 82.9 0.0
2007-Mar-12 Mon 2.86 2.88 2.83 2.86 ### ### 0.2
2007-Mar-09 Fri 2.8 2.88 2.8 2.83 2,254,353 ### 75.3 75.3 0.2
2007-Mar-08 Thu 2.79 2.8 2.76 2.77 ### ### 0.2
2007-Mar-07 Wed 2.71 2.78 2.71 2.75 74.4 74.4 ###
2007-Mar-06 Tue ### 2.75 ### 2.75 1,198,022 1,647,280 82.3 82.3 ###
2007-Mar-05 Mon 2.74 2.74 ### ### 1,087,343 1,489,659 ### ### 0.0
2007-Mar-02 Fri ### 2.76 ### 2.73 ### ### ###
2007-Mar-01 Thu ### 2.73 ### 2.7 1,518,346 2,072,542 76.1 76.1 0.2
2007-Feb-28 Wed ### 2.74 ### ### 2,399,876 ### 21.7 21.7 0.0
2007-Feb-27 Tue 2.78 2.8 2.7 2.74 28.3 28.3 0.2
2007-Feb-26 Mon 2.7 2.82 ### 2.82 90.7 90.7 ###
2007-Feb-23 Fri ### 2.7 ### ### 75.6 75.6 0.0
2007-Feb-22 Thu ### ### ### ### 1,461,745 0 29.2 29.2 0.0
2007-Feb-21 Wed 2.7 2.72 ### ### 23.9 23.9 0.0
2007-Feb-20 Tue 2.73 2.74 ### 2.7 764,858 1,047,855 27.5 27.5 0.2
2007-Feb-19 Mon 2.73 2.76 2.7 2.74 395,976 ### ### ### 0.2
2007-Feb-16 Fri 2.72 2.75 2.72 2.74 413,643 ### ### ### 0.2
2007-Feb-15 Thu 2.73 2.74 ### 2.72 35.8 35.8 0.2
2007-Feb-14 Wed 2.71 2.72 ### 2.7 33.8 33.8 0.2
2007-Feb-13 Tue 2.72 2.72 ### ### 784,854 ### ### ### 0.0
2007-Feb-12 Mon 2.76 2.76 2.72 2.73 ### ### ###
2007-Feb-09 Fri 2.78 2.8 2.76 2.76 25.9 25.9 0.2
2007-Feb-08 Thu 2.82 2.83 2.79 2.79 ### ### ###
2007-Feb-07 Wed 2.83 2.84 2.81 2.82 1,242,159 ### 38.3 38.3 ###
2007-Feb-06 Tue 2.82 2.85 2.82 2.82 ### ### ###
2007-Feb-05 Mon 2.79 2.85 2.79 2.82 81.9 81.9 ###
2007-Feb-02 Fri 2.8 2.83 2.79 2.83 1,017,144 2,858,174 76.1 76.1 0.2
2007-Feb-01 Thu 2.79 2.83 2.79 2.82 1,612,383 ### ### ### ###
2007-Jan-31 Wed 2.85 2.87 2.81 2.83 35.5 35.5 0.2
2007-Jan-30 Tue 2.82 2.88 2.82 2.88 1,419,546 ### ### ### 0.2
2007-Jan-29 Mon 2.85 2.86 2.8 2.82 1,379,642 3,904,386 ### ### ###
2007-Jan-25 Thu 2.87 2.88 2.84 2.86 444,322 ### 35.8 35.8 0.2
2007-Jan-24 Wed 2.85 2.87 2.84 2.85 889,147 ### ### ### ###
2007-Jan-23 Tue 2.82 2.85 2.81 2.84 ### ### 0.2
2007-Jan-22 Mon 2.85 2.85 2.81 2.81 944,744 2,673,625 ### ### ###
2007-Jan-19 Fri 2.76 2.84 2.76 2.84 884,125 2,475,550 87.1 87.1 0.2
2007-Jan-18 Thu 2.75 2.79 2.75 2.77 419,080 1,160,851 75.1 75.1 0.2
2007-Jan-17 Wed 2.75 2.78 2.74 2.75 433,853 ### ### ### ###
2007-Jan-16 Tue 2.76 2.79 2.74 2.78 652,444 ### ### ### 0.2
2007-Jan-15 Mon 2.76 2.76 2.72 2.75 198,855 ### ### ### ###
2007-Jan-12 Fri 2.72 2.76 2.72 2.76 ### ### 0.2
2007-Jan-11 Thu 2.73 2.73 2.7 2.71 ### ### ###
2007-Jan-10 Wed 2.73 2.74 2.71 2.73 989,979 ### 77.0 77.0 ###
2007-Jan-09 Tue 2.7 2.75 2.7 2.73 ### ### ###
2007-Jan-08 Mon 2.74 2.75 ### ### 819,885 1,127,341 24.5 24.5 0.0
2007-Jan-05 Fri 2.75 2.77 2.73 2.75 625,427 1,719,924 69.0 69.0 ###
2007-Jan-04 Thu 2.79 2.8 2.75 2.76 469,573 ### 33.7 33.7 0.2
2007-Jan-03 Wed 2.8 2.82 2.77 2.8 71.0 71.0 0.2
2007-Jan-02 Tue 2.82 2.82 2.78 2.78 18.0 18.0 0.2
2006-Dec-29 Fri 2.78 2.83 2.77 2.83 79.5 79.5 0.2
2006-Dec-28 Thu 2.77 2.79 2.76 2.78 ### ### 0.2
2006-Dec-27 Wed 2.77 2.77 2.75 2.77 173,449 ### 61.1 61.1 0.2
2006-Dec-22 Fri 2.75 2.78 2.74 2.78 256,220 ### ### ### 0.2
2006-Dec-21 Thu 2.75 2.79 2.75 2.76 ### ### 0.2
2006-Dec-20 Wed 2.75 2.79 2.75 2.79 ### ### ###
2006-Dec-19 Tue 2.77 2.78 2.74 2.78 72.5 72.5 0.2
2006-Dec-18 Mon 2.78 2.79 2.74 2.78 524,320 1,449,744 66.3 66.3 0.2
2006-Dec-15 Fri 2.76 2.8 2.76 2.77 374,822 ### ### ### 0.2
2006-Dec-14 Thu 2.7 2.77 2.7 2.76 ### ### 0.2
2006-Dec-13 Wed 2.75 2.75 2.7 2.74 ### ### 0.2
2006-Dec-12 Tue 2.78 2.78 2.71 2.75 ### ### ###
2006-Dec-11 Mon 2.76 2.78 2.7 2.78 ### ### 0.2
2006-Dec-08 Fri 2.78 2.78 2.75 2.78 ### ### 0.2
2006-Dec-07 Thu 2.79 2.8 2.78 2.79 339,578 947,422 68.2 68.2 ###
2006-Dec-06 Wed 2.8 2.81 2.78 2.8 ### ### 0.2
2006-Dec-05 Tue 2.8 2.82 2.77 2.8 ### ### 0.2
2006-Dec-04 Mon 2.83 2.85 2.75 2.83 68.4 68.4 0.2
2006-Dec-01 Fri ### ### 2.88 ### 1,014,252 1,460,522 ### ### 0.0
2006-Nov-30 Thu 2.81 ### 2.8 ### 92.6 92.6 0.0
2006-Nov-29 Wed 2.8 2.84 2.78 2.84 1,000,222 2,810,623 ### ### 0.2
2006-Nov-28 Tue 2.71 2.81 ### 2.8 1,666,174 2,340,974 ### ### 0.2
2006-Nov-27 Mon 2.8 2.82 2.72 2.75 1,646,850 4,561,774 ### ### ###
2006-Nov-24 Fri 2.79 2.84 2.73 2.82 2,854,489 7,949,751 ### ### ###
2006-Nov-23 Thu ### 2.79 ### 2.79 95.2 95.2 ###
2006-Nov-22 Wed 2.53 ### 2.51 2.59 83.3 83.3 0.2
2006-Nov-21 Tue 2.52 2.55 2.45 2.51 7,622,223 19,055,557 28.9 28.9 ###
2006-Nov-20 Mon 2.7 2.7 2.51 2.53 9,846,820 ### 4.2 4.2 ###
2006-Nov-17 Fri ### ### 2.75 2.75 14,611,678 20,091,057 ### ### ###
2006-Nov-16 Thu ### ### 2.81 ### ### ### 0.0
2006-Nov-15 Wed 3.88 3.88 3.82 3.85 29.5 29.5 0.3
2006-Nov-14 Tue 3.85 3.89 3.82 3.89 ### ### 0.3
2006-Nov-13 Mon 3.84 3.87 3.81 3.87 685,174 ### ### ### ###
2006-Nov-10 Fri 3.76 3.86 3.76 3.85 ### ### 0.3
2006-Nov-09 Thu 3.85 3.85 3.77 3.82 758,540 ### ### ### 0.3
2006-Nov-08 Wed 3.85 3.87 3.81 3.87 793,128 ### 74.4 74.4 ###
2006-Nov-07 Tue 3.85 3.89 3.82 3.89 79.5 79.5 0.3
2006-Nov-06 Mon 3.85 3.88 3.78 3.88 391,755 1,500,421 71.2 71.2 0.3
2006-Nov-03 Fri 3.75 3.88 3.73 3.88 89.1 89.1 0.3
2006-Nov-02 Thu 3.73 3.77 3.55 3.73 ### ### ###
2006-Nov-01 Wed 3.81 3.84 3.77 3.84 71.7 71.7 0.3
2006-Oct-31 Tue 3.88 3.89 3.76 3.88 ### ### 0.3
2006-Oct-30 Mon 3.8 ### 3.8 3.89 1,155,980 ### ### ### 0.3
2006-Oct-27 Fri ### ### 3.75 3.75 548,883 1,029,155 ### ### 0.3
2006-Oct-26 Thu 3.86 ### 3.8 ### 854,744 ### ### ### 0.0
2006-Oct-25 Wed 3.85 ### 3.8 ### 438,820 833,758 80.1 80.1 0.0
2006-Oct-24 Tue ### ### 3.88 ### ### ### 0.0
2006-Oct-23 Mon ### ### 3.89 ### ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 1,408,752 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### 2,816,656 0 71.0 71.0 0.0
2006-Oct-18 Wed 3.85 ### 3.83 ### ### ### 0.0
2006-Oct-17 Tue 3.81 3.86 3.79 3.85 1,617,651 ### ### ### 0.3
2006-Oct-16 Mon 3.83 3.86 3.81 3.86 71.7 71.7 0.3
2006-Oct-13 Fri 3.83 3.83 3.76 3.83 801,157 ### ### ### ###
2006-Oct-12 Thu 3.8 3.83 3.74 3.81 1,847,574 ### ### ### 0.3
2006-Oct-11 Wed ### 3.83 ### 3.83 90.4 90.4 ###
2006-Oct-10 Tue ### 3.71 ### 3.71 74.1 74.1 ###
2006-Oct-09 Mon 3.58 ### 3.53 ### 84.5 84.5 0.0
2006-Oct-06 Fri ### ### 3.53 3.58 1,261,172 ### 10.8 10.8 0.3
2006-Oct-05 Thu 3.54 ### 3.54 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### 3.4 3.1 3.1 0.2
2006-Oct-03 Tue ### ### 3.5 ### ### ### 0.0
2006-Oct-02 Mon 3.58 ### 3.56 ### 410,770 731,170 ### ### 0.0
2006-Sep-29 Fri 3.55 ### 3.54 ### 90.0 90.0 0.0
2006-Sep-28 Thu 3.5 3.56 3.47 3.55 922,880 3,243,923 ### ### ###
2006-Sep-27 Wed ### 3.5 ### 3.48 1,438,083 2,516,645 ### ### 0.2
2006-Sep-26 Tue ### ### 3.28 ### 1,191,443 ### 26.5 26.5 0.0
2006-Sep-25 Mon 3.23 ### 3.23 ### 94.2 94.2 0.0
2006-Sep-22 Fri 3.24 3.27 3.23 3.23 28.5 28.5 ###
2006-Sep-21 Thu 3.29 ### 3.28 3.29 ### ### ###
2006-Sep-20 Wed 3.24 ### 3.24 3.29 85.0 85.0 ###
2006-Sep-19 Tue ### ### 3.23 3.24 2,425,128 3,916,581 ### ### ###
2006-Sep-18 Mon 3.25 3.27 3.24 3.26 68.7 68.7 0.2
2006-Sep-15 Fri ### ### ### ### 68.3 68.3 0.0
2006-Sep-14 Thu 3.29 3.41 3.26 3.4 ### ### 0.2
2006-Sep-13 Wed ### ### 3.28 ### ### ### 0.0
2006-Sep-12 Tue 3.4 3.4 3.28 ### 25.3 25.3 0.0
2006-Sep-11 Mon 3.49 3.49 3.4 3.44 34.7 34.7 0.2
2006-Sep-08 Fri 3.44 3.49 ### 3.49 ### ### ###
2006-Sep-07 Thu 3.41 3.48 3.41 3.47 80.5 80.5 0.2
2006-Sep-06 Wed 3.48 3.51 3.43 3.49 1,911,325 ### 71.7 71.7 ###
2006-Sep-05 Tue ### 3.48 ### 3.48 88.8 88.8 0.2
2006-Sep-04 Mon ### 3.42 ### 3.42 ### ### 0.2
2006-Sep-01 Fri ### ### ### ### ### ### 0.0
2006-Aug-31 Thu 3.25 ### 3.25 ### 906,577 1,473,187 ### ### 0.0
2006-Aug-30 Wed ### ### 3.25 3.27 ### ### ###
2006-Aug-29 Tue 3.24 3.28 3.23 3.28 516,020 1,679,645 ### ### 0.2
2006-Aug-28 Mon 3.25 3.26 3.21 3.23 858,881 2,778,480 ### ### ###
2006-Aug-25 Fri 3.28 3.29 3.25 3.26 660,640 ### ### ### 0.2
2006-Aug-24 Thu ### ### 3.25 3.26 20.8 20.8 0.2
2006-Aug-23 Wed ### ### 3.29 ### 612,527 ### ### ### 0.0
2006-Aug-22 Tue ### ### 3.29 ### 1,023,976 1,684,440 ### ### 0.0
2006-Aug-21 Mon ### 3.45 3.29 ### 24.2 24.2 0.0
2006-Aug-18 Fri ### 3.45 ### ### 1,693,525 ### 67.2 67.2 0.0
2006-Aug-17 Thu ### ### ### ### 64.4 64.4 0.0
2006-Aug-16 Wed ### ### 3.23 ### ### ### 0.0
2006-Aug-15 Tue 3.4 3.4 3.29 ### 1,248,572 4,176,473 28.4 28.4 0.0
2006-Aug-14 Mon ### 3.41 3.25 ### 1,195,180 3,979,949 ### ### 0.0
2006-Aug-11 Fri 3.41 3.45 ### ### 11.7 11.7 0.0
2006-Aug-10 Thu 3.43 3.44 3.4 3.44 70.8 70.8 0.2
2006-Aug-09 Wed 3.5 3.5 3.43 3.43 1,856,120 6,431,455 ### ### 0.2
2006-Aug-08 Tue 3.5 3.57 3.47 3.55 77.0 77.0 ###
2006-Aug-07 Mon 3.46 3.5 3.46 3.48 860,147 ### 75.5 75.5 0.2
2006-Aug-04 Fri ### ### 3.52 3.52 793,154 1,395,951 ### ### ###
2006-Aug-03 Thu 3.56 ### 3.55 ### 2,466,921 4,378,784 ### ### 0.0
2006-Aug-02 Wed 3.55 3.59 3.5 3.55 ### ### ###
2006-Aug-01 Tue ### ### ### ### 3,703,473 0 74.4 74.4 0.0
2006-Jul-31 Mon 3.55 ### 3.53 ### 1,647,888 2,908,522 ### ### 0.0
2006-Jul-28 Fri 3.55 3.58 3.45 3.51 25.4 25.4 ###
2006-Jul-27 Thu 3.58 ### 3.48 ### 1,222,427 2,127,022 ### ### 0.0
2006-Jul-26 Wed 3.49 ### 3.41 3.58 2,311,378 ### ### ### 0.3
2006-Jul-25 Tue 3.53 3.56 3.49 3.53 616,378 ### 70.2 70.2 0.3
2006-Jul-24 Mon 3.41 3.48 3.4 3.47 ### ### 0.2
2006-Jul-21 Fri 3.47 3.47 3.41 3.43 1,059,254 ### 25.5 25.5 0.2
2006-Jul-20 Thu 3.53 3.53 3.42 3.46 885,720 3,077,876 ### ### 0.2
2006-Jul-19 Wed 3.52 3.52 3.4 3.47 767,229 ### ### ### 0.2
2006-Jul-18 Tue 3.45 ### 3.43 3.52 86.6 86.6 ###
2006-Jul-17 Mon 3.4 3.47 ### 3.45 839,748 ### 83.9 83.9 ###
2006-Jul-14 Fri 3.45 3.45 ### 3.4 28.5 28.5 0.2
2006-Jul-13 Thu 3.44 3.5 3.42 3.47 810,981 ### ### ### 0.2
2006-Jul-12 Wed 3.46 3.55 3.46 3.46 1,677,854 5,880,878 ### ### 0.2
2006-Jul-11 Tue 3.57 3.57 3.41 3.46 1,959,359 ### ### ### 0.2
2006-Jul-10 Mon 3.54 3.59 3.52 3.59 ### ### ###
2006-Jul-07 Fri 3.52 3.58 3.52 3.57 ### ### 0.3
2006-Jul-06 Thu ### 3.55 ### 3.51 ### ### ###
2006-Jul-05 Wed 3.25 3.25 3.21 3.21 ### ### ###
2006-Jul-04 Tue 3.25 3.29 3.23 3.26 ### ### 0.2
2006-Jul-03 Mon ### 3.22 ### 3.22 ### ### 0.2
2006-Jun-30 Fri ### 3.2 ### ### 19.3 19.3 0.0
2006-Jun-28 Wed ### ### ### ### 75.8 75.8 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### 1,218,653 0 ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 1,528,070 0 86.3 86.3 0.0
2006-Jun-22 Thu ### ### ### ### 66.1 66.1 0.0
2006-Jun-21 Wed ### ### ### ### 957,549 0 ### ### 0.0
2006-Jun-20 Tue ### ### ### ### 80.2 80.2 0.0
2006-Jun-19 Mon ### ### ### ### 23.2 23.2 0.0
2006-Jun-16 Fri ### ### ### ### 676,972 0 ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 4,019,788 0 76.5 76.5 0.0
2006-Jun-14 Wed ### ### ### 3 2,859,246 0 ### ### 0.2
2006-Jun-13 Tue 3.25 3.25 ### ### ### ### 0.0
2006-Jun-09 Fri 3.29 ### 3.26 3.28 ### ### 0.2
2006-Jun-08 Thu ### ### 3.29 3.29 778,859 1,281,223 43.0 43.0 ###
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### 3.43 ### 3.42 970,446 ### 87.5 87.5 0.2
2006-Jun-05 Mon 3.29 3.48 3.29 3.48 ### ### 0.2
2006-Jun-02 Fri ### ### 3.22 3.28 1,226,586 ### 32.0 32.0 0.2
2006-Jun-01 Thu 3.29 ### 3.27 ### ### ### 0.0
2006-May-31 Wed ### ### 3.25 ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 1,060,744 0 ### ### 0.0
2006-May-29 Mon 3.43 3.44 ### ### ### ### 0.0
2006-May-26 Fri ### 3.42 ### 3.42 ### ### 0.2
2006-May-25 Thu 3.42 3.42 ### ### ### ### 0.0
2006-May-24 Wed ### 3.43 ### 3.42 ### ### 0.2
2006-May-23 Tue ### ### ### ### ### ### 0.0
2006-May-22 Mon 3.49 3.49 ### 3.42 ### ### 0.2
2006-May-19 Fri ### 3.47 ### 3.45 79.4 79.4 ###
2006-May-18 Thu 3.46 3.46 3.42 3.43 38.1 38.1 0.2
2006-May-17 Wed 3.45 3.54 3.45 3.54 2,587,327 ### 83.6 83.6 0.3
2006-May-16 Tue 3.47 3.52 3.46 3.49 77.4 77.4 ###
2006-May-15 Mon 3.53 3.53 3.5 3.53 ### ### 0.3
2006-May-12 Fri 3.55 ### 3.54 3.59 ### ### ###
2006-May-11 Thu 3.58 ### 3.58 ### 1,734,728 ### ### ### 0.0
2006-May-10 Wed ### ### 3.58 ### 68.6 68.6 0.0
2006-May-09 Tue 3.53 3.59 3.52 3.56 ### ### 0.3
2006-May-08 Mon 3.54 3.58 3.5 3.54 2,400,556 ### 65.0 65.0 0.3
2006-May-05 Fri 3.54 3.55 3.51 3.54 2,840,049 10,025,372 ### ### 0.3
2006-May-04 Thu ### ### 3.5 3.53 2,055,384 3,596,922 ### ### 0.3
2006-May-03 Wed 3.45 ### 3.4 ### 6,858,089 11,658,751 93.0 93.0 0.0
2006-May-02 Tue 3.45 3.46 ### 3.42 6,063,189 ### ### ### 0.2
2006-May-01 Mon 3.47 3.5 3.45 3.46 ### ### 0.2
2006-Apr-28 Fri 3.5 ### 3.44 3.45 27.2 27.2 ###
2006-Apr-27 Thu 3.86 3.86 3.53 3.55 4,908,744 ### 1.8 1.8 ###
2006-Apr-26 Wed ### ### 3.89 ### ### ### 0.0
2006-Apr-24 Mon 3.81 ### 3.8 ### ### ### 0.0
2006-Apr-21 Fri ### 3.77 ### 3.77 ### ### ###
2006-Apr-20 Thu ### ### 3.57 3.58 28.8 28.8 0.3
2006-Apr-19 Wed ### ### 3.57 3.57 2,153,652 ### 25.7 25.7 0.3
2006-Apr-18 Tue ### ### 3.56 3.58 ### ### 0.3
2006-Apr-13 Thu ### 3.76 ### ### 784,847 ### ### ### 0.0
2006-Apr-11 Tue 3.84 3.89 3.83 3.83 36.7 36.7 ###
2006-Apr-10 Mon 3.8 3.86 3.78 3.81 1,062,077 ### 73.1 73.1 0.3
2006-Apr-07 Fri 3.85 3.85 3.82 3.84 642,679 2,464,673 ### ### 0.3
2006-Apr-06 Thu 3.8 3.86 3.79 3.86 1,268,356 ### ### ### 0.3
2006-Apr-05 Wed 3.8 3.84 3.78 3.8 65.4 65.4 ###
2006-Apr-04 Tue 3.8 3.87 3.79 3.81 72.9 72.9 0.3
2006-Apr-03 Mon 3.78 3.83 3.77 3.83 845,684 ### 77.3 77.3 ###
2006-Mar-31 Fri 3.8 3.84 3.77 3.83 ### ### ###
2006-Mar-30 Thu 3.78 3.82 3.75 3.81 74.7 74.7 0.3
2006-Mar-29 Wed 3.78 3.79 3.74 3.78 ### ### 0.3
2006-Mar-28 Tue 3.79 3.83 3.75 3.81 2,773,377 ### ### ### 0.3
2006-Mar-27 Mon 3.75 3.78 3.72 3.78 1,294,447 4,854,176 ### ### 0.3
2006-Mar-24 Fri ### 3.73 ### 3.73 1,159,557 2,162,573 82.2 82.2 ###
2006-Mar-23 Thu ### ### 3.57 ### 643,774 ### ### ### 0.0
2006-Mar-22 Wed 3.54 ### 3.52 ### 1,749,320 ### ### ### 0.0
2006-Mar-21 Tue 3.57 3.57 3.53 3.53 1,656,182 5,879,446 24.7 24.7 0.3
2006-Mar-20 Mon 3.59 ### 3.57 3.59 704,288 1,257,154 67.1 67.1 ###
2006-Mar-17 Fri ### ### 3.55 3.59 ### ### ###
2006-Mar-16 Thu 3.58 ### 3.53 ### 75.1 75.1 0.0
2006-Mar-15 Wed ### 3.7 3.55 ### 1,334,282 4,836,772 26.6 26.6 0.0
2006-Mar-14 Tue ### 3.72 ### ### 75.7 75.7 0.0
2006-Mar-13 Mon 3.53 ### 3.52 ### 89.8 89.8 0.0
2006-Mar-10 Fri 3.52 3.56 3.5 3.51 ### ### ###
2006-Mar-09 Thu 3.52 3.53 3.49 3.53 ### ### 0.3
2006-Mar-08 Wed 3.58 3.58 3.53 3.53 ### ### 0.3
2006-Mar-07 Tue 3.53 3.59 3.52 3.58 ### ### 0.3
2006-Mar-06 Mon 3.54 3.58 3.53 3.53 480,854 ### 33.9 33.9 0.3


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 2024-04-20 16:47:46 thru 2024-04-20 16:47:46 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000