eg: Prices for BHP
Currently Tue 25-Jun-17 09:32:59 PM AEST
Page Table of Contents...
| ||
Fast company jump | ||
Bookmark this COOL OzSuper Page! (Ctrl+D) | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(CIF) CHALLENGER INFRASTRUCTURE FUND Daily Prices Page 3...
TOC Company Info for CIF Limits 
Company Details for (CIF) CHALLENGER INFRASTRUCTURE FUND
| Listing Code | CIF |
| Listing Name | CHALLENGER INFRASTRUCTURE FUND |
| GICS Sector | Utilities |
| ISIN Name | CHALLENGER INFRAST. |
| ISIN Security | CL.A STAPLED UNITS FULLY PAID |
| ISIN Code | AU000000CIF1 |
Maximum Price date available .. Friday 13th June 2025
Latest price with VOLUME for CIF .. Monday 29th October 2012
CIF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
Legend for Following Tables
|
| Type | Price | Volume | RANK |
|---|---|---|---|
| MIN | 0.845 | ### | 2.4 |
| MAX | 4.4 | ### | 99.5 |
Font Format Legend
(values are example only)| Type | Price | Volume |
|---|---|---|
| Growth | ### | ### |
| No Change | ### | ### |
| Loss | ### | ### |
Limits Full Scrollable Formatted Daily Prices for CIF Bottom
End of day Prices (full format),
600 Days for (CIF) CHALLENGER INFRASTRUCTURE FUND| Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0 |
|---|---|---|---|---|---|---|---|---|---|
| 2008-Apr-04 Fri | 3.28 | ### | 3.2 | 3.25 | 23.8 | 23.8 | 0.2 | ||
| 2008-Apr-03 Thu | 3.21 | ### | 3.21 | ### | 222,778 | 357,558 | 82.9 | 82.9 | 0.0 |
| 2008-Apr-02 Wed | ### | 3.25 | ### | 3.21 | 126,241 | 205,141 | 79.4 | 79.4 | ### |
| 2008-Apr-01 Tue | ### | 3.23 | ### | ### | 193,643 | ### | ### | ### | 0.0 |
| 2008-Mar-31 Mon | ### | 3.23 | ### | 3.23 | ### | ### | ### | ||
| 2008-Mar-28 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-27 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-26 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Mar-25 Tue | ### | ### | 3 | ### | 266,270 | ### | 66.6 | 66.6 | 0.0 |
| 2008-Mar-20 Thu | ### | ### | ### | ### | 92.4 | 92.4 | 0.0 | ||
| 2008-Mar-19 Wed | 3 | 3 | 2.87 | ### | 398,284 | ### | 15.4 | 15.4 | 0.0 |
| 2008-Mar-18 Tue | ### | ### | ### | ### | 737,187 | 0 | 7.3 | 7.3 | 0.0 |
| 2008-Mar-17 Mon | 2.75 | ### | 2.75 | 3 | ### | ### | 0.2 | ||
| 2008-Mar-14 Fri | 2.85 | ### | 2.78 | ### | 399,848 | 555,788 | 76.4 | 76.4 | 0.0 |
| 2008-Mar-13 Thu | 2.78 | ### | 2.76 | 2.81 | 82.1 | 82.1 | ### | ||
| 2008-Mar-12 Wed | 3 | 3 | 2.78 | 2.81 | 480,859 | 1,389,682 | 8.1 | 8.1 | ### |
| 2008-Mar-11 Tue | 2.44 | ### | 2.44 | ### | 2,788,753 | 3,402,278 | 99.5 | 99.5 | 0.0 |
| 2008-Mar-10 Mon | ### | ### | ### | 2.42 | 4,184,824 | 0 | 85.1 | 85.1 | 0.2 |
| 2008-Mar-07 Fri | 2.52 | ### | ### | ### | 1,986,450 | 0 | 10.6 | 10.6 | 0.0 |
| 2008-Mar-06 Thu | 2.87 | 3 | 2.72 | 2.75 | ### | ### | ### | ||
| 2008-Mar-05 Wed | ### | ### | ### | ### | 605,347 | 0 | ### | ### | 0.0 |
| 2008-Mar-04 Tue | 2.75 | ### | ### | ### | 93.7 | 93.7 | 0.0 | ||
| 2008-Mar-03 Mon | 2.8 | 2.82 | ### | ### | 17.0 | 17.0 | 0.0 | ||
| 2008-Feb-29 Fri | 2.79 | 2.79 | 2.71 | 2.75 | 708,572 | 1,948,573 | ### | ### | ### |
| 2008-Feb-28 Thu | 2.75 | 2.81 | 2.74 | 2.75 | 70.8 | 70.8 | ### | ||
| 2008-Feb-27 Wed | 2.74 | 2.77 | 2.72 | 2.73 | ### | ### | ### | ||
| 2008-Feb-26 Tue | 2.81 | 2.81 | ### | 2.7 | 543,041 | 762,972 | 11.8 | 11.8 | 0.2 |
| 2008-Feb-25 Mon | 2.86 | 2.87 | 2.78 | 2.8 | ### | ### | 0.2 | ||
| 2008-Feb-22 Fri | 2.88 | ### | 2.78 | ### | 1,626,725 | 2,261,147 | ### | ### | 0.0 |
| 2008-Feb-21 Thu | 3 | 3 | 2.86 | ### | 15.6 | 15.6 | 0.0 | ||
| 2008-Feb-20 Wed | 3 | ### | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2008-Feb-19 Tue | ### | ### | ### | 3 | ### | ### | 0.2 | ||
| 2008-Feb-18 Mon | ### | ### | ### | ### | 769,978 | 0 | 34.9 | 34.9 | 0.0 |
| 2008-Feb-15 Fri | ### | ### | ### | ### | 21.5 | 21.5 | 0.0 | ||
| 2008-Feb-14 Thu | ### | 3.2 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2008-Feb-13 Wed | ### | 3.21 | ### | 3.21 | 3,307,379 | 5,308,343 | 79.3 | 79.3 | ### |
| 2008-Feb-12 Tue | ### | ### | ### | ### | 1,051,840 | 0 | ### | ### | 0.0 |
| 2008-Feb-11 Mon | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-08 Fri | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2008-Feb-07 Thu | ### | 3.2 | ### | ### | 179,327 | 286,923 | ### | ### | 0.0 |
| 2008-Feb-06 Wed | ### | 3.21 | ### | ### | ### | ### | 0.0 | ||
| 2008-Feb-05 Tue | ### | 3.22 | ### | ### | 84,723 | ### | 83.9 | 83.9 | 0.0 |
| 2008-Feb-04 Mon | ### | ### | 3.2 | 3.26 | 446,142 | 713,827 | ### | ### | 0.2 |
| 2008-Feb-01 Fri | 3.2 | ### | 3.2 | ### | 206,587 | ### | 83.6 | 83.6 | 0.0 |
| 2008-Jan-31 Thu | 3.27 | ### | 3.24 | ### | 466,059 | ### | 70.4 | 70.4 | 0.0 |
| 2008-Jan-30 Wed | ### | ### | ### | 3.28 | 462,976 | 0 | ### | ### | 0.2 |
| 2008-Jan-29 Tue | ### | ### | 3.26 | ### | ### | ### | 0.0 | ||
| 2008-Jan-25 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-24 Thu | ### | 3.2 | ### | 3.2 | 636,844 | 1,018,950 | ### | ### | 0.2 |
| 2008-Jan-23 Wed | ### | ### | ### | ### | 180,144 | 0 | ### | ### | 0.0 |
| 2008-Jan-22 Tue | 3.23 | 3.23 | 2.85 | 3.2 | 518,771 | ### | ### | ### | 0.2 |
| 2008-Jan-21 Mon | ### | ### | 3.23 | 3.27 | ### | ### | ### | ||
| 2008-Jan-18 Fri | 3.25 | ### | 3.23 | ### | ### | ### | 0.0 | ||
| 2008-Jan-17 Thu | 3.27 | ### | 3.25 | 3.25 | 133,745 | ### | ### | ### | 0.2 |
| 2008-Jan-16 Wed | ### | ### | 3.23 | 3.26 | ### | ### | 0.2 | ||
| 2008-Jan-15 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2008-Jan-14 Mon | ### | 3.4 | ### | ### | 209,271 | ### | ### | ### | 0.0 |
| 2008-Jan-11 Fri | 3.4 | 3.4 | ### | 3.4 | 80.6 | 80.6 | 0.2 | ||
| 2008-Jan-10 Thu | 3.49 | 3.49 | ### | 3.4 | 84,549 | ### | ### | ### | 0.2 |
| 2008-Jan-09 Wed | ### | 3.5 | ### | 3.49 | 91.0 | 91.0 | ### | ||
| 2008-Jan-08 Tue | 3.41 | 3.48 | 3.4 | 3.4 | 100,586 | ### | ### | ### | 0.2 |
| 2008-Jan-07 Mon | 3.5 | 3.5 | ### | 3.41 | 99,881 | ### | 20.0 | 20.0 | ### |
| 2008-Jan-04 Fri | 3.57 | 3.59 | 3.5 | 3.5 | 16.6 | 16.6 | 0.3 | ||
| 2008-Jan-03 Thu | ### | ### | 3.57 | 3.57 | 64,378 | ### | ### | ### | 0.3 |
| 2008-Jan-02 Wed | ### | ### | 3.58 | ### | 59,787 | ### | ### | ### | 0.0 |
| 2007-Dec-31 Mon | 3.56 | ### | 3.56 | ### | 74.2 | 74.2 | 0.0 | ||
| 2007-Dec-28 Fri | 3.4 | 3.55 | 3.4 | 3.55 | 52,272 | 181,645 | 92.3 | 92.3 | ### |
| 2007-Dec-27 Thu | ### | 3.45 | ### | 3.45 | 79.5 | 79.5 | ### | ||
| 2007-Dec-24 Mon | 3.4 | 3.4 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-21 Fri | 3.46 | 3.56 | ### | 3.4 | 827,343 | 1,472,670 | ### | ### | 0.2 |
| 2007-Dec-20 Thu | 3.51 | 3.56 | 3.47 | 3.5 | 254,259 | 893,720 | 39.9 | 39.9 | 0.3 |
| 2007-Dec-19 Wed | 3.4 | 3.53 | 3.4 | 3.51 | 187,984 | ### | 87.9 | 87.9 | ### |
| 2007-Dec-18 Tue | 3.5 | 3.5 | ### | 3.4 | ### | ### | 0.2 | ||
| 2007-Dec-17 Mon | ### | ### | 3.45 | 3.45 | 197,622 | ### | ### | ### | ### |
| 2007-Dec-14 Fri | 3.71 | 3.73 | ### | ### | 27.4 | 27.4 | 0.0 | ||
| 2007-Dec-13 Thu | ### | 3.7 | ### | 3.7 | 1,050,485 | ### | ### | ### | 0.3 |
| 2007-Dec-12 Wed | ### | ### | ### | ### | 26.6 | 26.6 | 0.0 | ||
| 2007-Dec-11 Tue | ### | ### | ### | ### | 587,685 | 0 | ### | ### | 0.0 |
| 2007-Dec-10 Mon | 3.7 | 3.7 | ### | ### | 94,876 | 175,520 | 24.1 | 24.1 | 0.0 |
| 2007-Dec-07 Fri | ### | 3.7 | ### | ### | 1,228,447 | 2,272,626 | ### | ### | 0.0 |
| 2007-Dec-06 Thu | ### | 3.73 | ### | ### | ### | ### | 0.0 | ||
| 2007-Dec-05 Wed | ### | 3.7 | ### | ### | 590,589 | 1,092,589 | ### | ### | 0.0 |
| 2007-Dec-04 Tue | 3.7 | 3.71 | ### | ### | 245,524 | 455,447 | 33.0 | 33.0 | 0.0 |
| 2007-Dec-03 Mon | 3.7 | 3.74 | ### | 3.7 | 69.9 | 69.9 | 0.3 | ||
| 2007-Nov-30 Fri | 3.74 | 3.75 | ### | ### | ### | ### | 0.0 | ||
| 2007-Nov-29 Thu | 3.71 | 3.75 | ### | ### | 174,982 | ### | ### | ### | 0.0 |
| 2007-Nov-28 Wed | 3.71 | 3.74 | ### | ### | 138,379 | ### | ### | ### | 0.0 |
| 2007-Nov-27 Tue | 3.72 | 3.8 | ### | 3.8 | 346,979 | ### | ### | ### | ### |
| 2007-Nov-26 Mon | 3.75 | 3.75 | 3.7 | 3.7 | 753,073 | ### | 24.7 | 24.7 | 0.3 |
| 2007-Nov-23 Fri | 3.75 | 3.75 | 3.7 | 3.7 | 111,286 | 414,540 | ### | ### | 0.3 |
| 2007-Nov-22 Thu | 3.75 | 3.77 | 3.73 | 3.75 | 135,459 | 507,971 | 75.9 | 75.9 | 0.3 |
| 2007-Nov-21 Wed | 3.75 | 3.78 | 3.75 | 3.75 | 2,492,957 | 9,385,983 | 74.1 | 74.1 | 0.3 |
| 2007-Nov-20 Tue | 3.71 | 3.74 | 3.71 | 3.72 | 70.7 | 70.7 | 0.3 | ||
| 2007-Nov-19 Mon | 3.73 | 3.8 | 3.73 | 3.75 | 71.7 | 71.7 | 0.3 | ||
| 2007-Nov-16 Fri | 3.8 | 3.8 | 3.72 | 3.73 | 230,653 | 867,255 | ### | ### | ### |
| 2007-Nov-15 Thu | 3.78 | 3.8 | 3.76 | 3.8 | ### | ### | ### | ||
| 2007-Nov-14 Wed | 3.79 | 3.85 | 3.77 | 3.8 | 159,122 | 606,254 | 65.4 | 65.4 | ### |
| 2007-Nov-13 Tue | ### | ### | 3.75 | 3.75 | 170,355 | ### | 10.9 | 10.9 | 0.3 |
| 2007-Nov-12 Mon | ### | ### | 3.85 | 3.87 | ### | ### | ### | ||
| 2007-Nov-09 Fri | 3.89 | ### | 3.86 | ### | 230,822 | 445,486 | ### | ### | 0.0 |
| 2007-Nov-08 Thu | 3.8 | 3.89 | 3.79 | 3.89 | 383,343 | ### | ### | ### | 0.3 |
| 2007-Nov-07 Wed | 3.8 | 3.89 | 3.79 | 3.83 | 410,880 | 1,577,779 | ### | ### | ### |
| 2007-Nov-06 Tue | 3.81 | 3.83 | 3.78 | 3.78 | 26.0 | 26.0 | 0.3 | ||
| 2007-Nov-05 Mon | 3.8 | 3.84 | 3.8 | 3.81 | 81.0 | 81.0 | 0.3 | ||
| 2007-Nov-02 Fri | 3.82 | 3.85 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2007-Nov-01 Thu | 3.88 | 3.88 | 3.82 | 3.87 | 29.3 | 29.3 | ### | ||
| 2007-Oct-31 Wed | 3.85 | ### | 3.8 | 3.8 | 965,186 | 1,833,853 | ### | ### | ### |
| 2007-Oct-30 Tue | ### | ### | 3.8 | 3.8 | ### | ### | ### | ||
| 2007-Oct-29 Mon | 3.85 | ### | 3.85 | ### | 1,117,728 | 2,151,626 | 79.0 | 79.0 | 0.0 |
| 2007-Oct-26 Fri | 3.82 | ### | 3.82 | 3.87 | 315,373 | ### | ### | ### | ### |
| 2007-Oct-25 Thu | 3.8 | 3.84 | 3.79 | 3.83 | 75.8 | 75.8 | ### | ||
| 2007-Oct-24 Wed | 3.8 | 3.8 | 3.78 | 3.79 | 136,622 | ### | 40.5 | 40.5 | ### |
| 2007-Oct-23 Tue | 3.75 | 3.79 | 3.74 | 3.79 | 1,171,528 | ### | 70.2 | 70.2 | ### |
| 2007-Oct-22 Mon | 3.75 | 3.75 | 3.7 | 3.73 | ### | ### | ### | ||
| 2007-Oct-19 Fri | ### | 3.74 | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2007-Oct-18 Thu | ### | 3.71 | ### | ### | 1,687,789 | 3,130,848 | 26.5 | 26.5 | 0.0 |
| 2007-Oct-17 Wed | 3.74 | 3.75 | ### | ### | 571,852 | 1,072,222 | 26.7 | 26.7 | 0.0 |
| 2007-Oct-16 Tue | 3.78 | 3.78 | 3.72 | 3.73 | 23.3 | 23.3 | ### | ||
| 2007-Oct-15 Mon | 3.79 | 3.8 | 3.75 | 3.8 | 185,480 | 700,187 | 72.7 | 72.7 | ### |
| 2007-Oct-12 Fri | 3.73 | 3.82 | 3.73 | 3.77 | ### | ### | ### | ||
| 2007-Oct-11 Thu | 3.8 | 3.8 | 3.74 | 3.74 | ### | ### | 0.3 | ||
| 2007-Oct-10 Wed | 3.85 | 3.86 | 3.75 | 3.75 | 14.5 | 14.5 | 0.3 | ||
| 2007-Oct-09 Tue | 3.87 | ### | 3.83 | 3.86 | 33.9 | 33.9 | 0.3 | ||
| 2007-Oct-08 Mon | 3.85 | 3.88 | 3.82 | 3.86 | 130,425 | ### | ### | ### | 0.3 |
| 2007-Oct-05 Fri | 3.88 | 3.88 | 3.85 | 3.85 | 219,523 | 848,456 | 24.6 | 24.6 | 0.3 |
| 2007-Oct-04 Thu | ### | ### | 3.86 | 3.88 | 330,082 | 637,058 | 37.8 | 37.8 | 0.3 |
| 2007-Oct-03 Wed | 3.85 | ### | 3.84 | 3.89 | ### | ### | 0.3 | ||
| 2007-Oct-02 Tue | 3.87 | 3.89 | 3.84 | 3.85 | 37.4 | 37.4 | 0.3 | ||
| 2007-Oct-01 Mon | ### | ### | 3.85 | 3.89 | ### | ### | 0.3 | ||
| 2007-Sep-28 Fri | 3.85 | ### | 3.84 | ### | 393,885 | 756,259 | ### | ### | 0.0 |
| 2007-Sep-27 Thu | 3.82 | 3.88 | 3.8 | 3.85 | 392,222 | ### | 68.4 | 68.4 | 0.3 |
| 2007-Sep-26 Wed | 3.82 | 3.85 | 3.8 | 3.85 | ### | ### | 0.3 | ||
| 2007-Sep-25 Tue | 3.84 | 3.87 | 3.84 | 3.85 | 478,387 | 1,844,181 | 65.1 | 65.1 | 0.3 |
| 2007-Sep-24 Mon | 3.88 | 3.88 | 3.8 | 3.85 | 74,842 | ### | 28.2 | 28.2 | 0.3 |
| 2007-Sep-21 Fri | 3.76 | 3.89 | 3.73 | 3.82 | ### | ### | 0.3 | ||
| 2007-Sep-20 Thu | 3.72 | 3.79 | 3.72 | 3.77 | 308,242 | 1,157,448 | ### | ### | ### |
| 2007-Sep-19 Wed | 3.75 | 3.76 | 3.71 | 3.71 | ### | ### | ### | ||
| 2007-Sep-18 Tue | 3.87 | 3.87 | 3.75 | 3.76 | 325,488 | ### | ### | ### | 0.3 |
| 2007-Sep-17 Mon | 3.86 | ### | 3.8 | 3.88 | 110,626 | 210,189 | 73.8 | 73.8 | 0.3 |
| 2007-Sep-14 Fri | 3.85 | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2007-Sep-13 Thu | 3.88 | ### | 3.81 | ### | ### | ### | 0.0 | ||
| 2007-Sep-12 Wed | 3.87 | ### | 3.85 | 3.88 | 95,683 | 184,189 | 76.3 | 76.3 | 0.3 |
| 2007-Sep-11 Tue | 3.88 | ### | 3.84 | ### | ### | ### | 0.0 | ||
| 2007-Sep-10 Mon | 3.88 | 3.88 | 3.8 | 3.85 | 120,948 | 464,440 | ### | ### | 0.3 |
| 2007-Sep-07 Fri | 3.85 | 3.88 | 3.85 | 3.88 | 48,176 | ### | 71.1 | 71.1 | 0.3 |
| 2007-Sep-06 Thu | 3.82 | 3.88 | 3.8 | 3.88 | ### | ### | 0.3 | ||
| 2007-Sep-05 Wed | 3.88 | ### | 3.83 | 3.84 | ### | ### | 0.3 | ||
| 2007-Sep-04 Tue | ### | ### | 3.88 | 3.88 | 22.9 | 22.9 | 0.3 | ||
| 2007-Sep-03 Mon | ### | ### | 3.85 | ### | 188,253 | 362,387 | ### | ### | 0.0 |
| 2007-Aug-31 Fri | 3.82 | ### | 3.82 | 3.87 | 308,446 | ### | 65.9 | 65.9 | ### |
| 2007-Aug-30 Thu | ### | ### | 3.85 | 3.88 | ### | ### | 0.3 | ||
| 2007-Aug-29 Wed | ### | ### | 3.85 | 3.88 | 711,372 | ### | 25.3 | 25.3 | 0.3 |
| 2007-Aug-28 Tue | ### | 4 | ### | ### | 492,857 | ### | 75.1 | 75.1 | 0.0 |
| 2007-Aug-27 Mon | 3.85 | 4 | 3.76 | 4 | 100,680 | ### | ### | ### | 0.3 |
| 2007-Aug-24 Fri | 3.74 | 3.79 | ### | 3.79 | 78.5 | 78.5 | ### | ||
| 2007-Aug-23 Thu | 3.7 | 3.77 | 3.7 | 3.74 | ### | ### | 0.3 | ||
| 2007-Aug-22 Wed | 3.71 | 3.71 | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-21 Tue | 3.71 | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2007-Aug-20 Mon | 3.75 | 3.79 | 3.71 | 3.71 | 449,655 | ### | 23.7 | 23.7 | ### |
| 2007-Aug-17 Fri | 3.75 | 3.77 | ### | 3.7 | ### | ### | 0.3 | ||
| 2007-Aug-16 Thu | 3.84 | 3.85 | ### | 3.75 | 1,466,359 | 2,822,741 | 43.4 | 43.4 | 0.3 |
| 2007-Aug-15 Wed | ### | ### | 3.85 | 3.86 | 495,825 | ### | ### | ### | 0.3 |
| 2007-Aug-14 Tue | 4 | 4 | ### | ### | 327,220 | 654,440 | ### | ### | 0.0 |
| 2007-Aug-13 Mon | ### | ### | ### | 4 | 320,624 | 0 | ### | ### | 0.3 |
| 2007-Aug-10 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Aug-09 Thu | ### | ### | ### | ### | 64.5 | 64.5 | 0.0 | ||
| 2007-Aug-08 Wed | ### | ### | 4 | ### | 56.6 | 56.6 | 0.0 | ||
| 2007-Aug-07 Tue | ### | ### | 4 | 4 | 934,179 | 1,868,358 | 20.0 | 20.0 | 0.3 |
| 2007-Aug-06 Mon | ### | ### | ### | 4 | ### | ### | 0.3 | ||
| 2007-Aug-03 Fri | ### | ### | ### | ### | 880,744 | 0 | 74.5 | 74.5 | 0.0 |
| 2007-Aug-02 Thu | ### | ### | 3.85 | ### | 5,994,545 | ### | 43.4 | 43.4 | 0.0 |
| 2007-Aug-01 Wed | ### | ### | ### | 4 | 335,076 | 0 | 91.4 | 91.4 | 0.3 |
| 2007-Jul-31 Tue | ### | ### | ### | 4 | 66.0 | 66.0 | 0.3 | ||
| 2007-Jul-30 Mon | ### | ### | ### | ### | 386,347 | 0 | ### | ### | 0.0 |
| 2007-Jul-27 Fri | ### | ### | 4 | ### | 361,724 | 723,448 | ### | ### | 0.0 |
| 2007-Jul-26 Thu | ### | ### | ### | ### | 134,628 | 0 | 38.0 | 38.0 | 0.0 |
| 2007-Jul-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-24 Tue | ### | ### | ### | ### | 77.4 | 77.4 | 0.0 | ||
| 2007-Jul-23 Mon | ### | ### | ### | ### | 353,682 | 0 | 75.9 | 75.9 | 0.0 |
| 2007-Jul-20 Fri | ### | ### | ### | ### | 275,824 | 0 | ### | ### | 0.0 |
| 2007-Jul-19 Thu | ### | ### | 4 | ### | 24.1 | 24.1 | 0.0 | ||
| 2007-Jul-18 Wed | ### | ### | 4 | ### | 10.9 | 10.9 | 0.0 | ||
| 2007-Jul-17 Tue | ### | 4.24 | ### | ### | 2,662,923 | ### | ### | ### | 0.0 |
| 2007-Jul-16 Mon | ### | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jul-13 Fri | ### | ### | ### | ### | 34.2 | 34.2 | 0.0 | ||
| 2007-Jul-12 Thu | ### | ### | ### | ### | 33.8 | 33.8 | 0.0 | ||
| 2007-Jul-11 Wed | 4 | ### | ### | ### | 224,544 | 0 | ### | ### | 0.0 |
| 2007-Jul-10 Tue | ### | ### | ### | ### | 221,747 | 0 | ### | ### | 0.0 |
| 2007-Jul-09 Mon | ### | 4 | ### | ### | 71.9 | 71.9 | 0.0 | ||
| 2007-Jul-06 Fri | ### | ### | ### | ### | 36.3 | 36.3 | 0.0 | ||
| 2007-Jul-05 Thu | ### | ### | 4 | 4 | 24.6 | 24.6 | 0.3 | ||
| 2007-Jul-04 Wed | ### | ### | ### | ### | 46,179 | 0 | ### | ### | 0.0 |
| 2007-Jul-03 Tue | ### | ### | 4 | ### | 192,420 | 384,840 | ### | ### | 0.0 |
| 2007-Jul-02 Mon | ### | ### | ### | ### | 152,043 | 0 | 68.8 | 68.8 | 0.0 |
| 2007-Jun-29 Fri | ### | 4.22 | ### | ### | 257,689 | 543,723 | 21.0 | 21.0 | 0.0 |
| 2007-Jun-28 Thu | ### | 4.22 | ### | ### | 193,784 | 408,884 | ### | ### | 0.0 |
| 2007-Jun-27 Wed | ### | ### | ### | ### | 188,720 | 0 | 80.6 | 80.6 | 0.0 |
| 2007-Jun-26 Tue | ### | ### | ### | ### | 188,484 | 0 | ### | ### | 0.0 |
| 2007-Jun-25 Mon | 4.28 | 4.28 | ### | ### | 17.8 | 17.8 | 0.0 | ||
| 2007-Jun-22 Fri | ### | 4.28 | ### | 4.28 | ### | ### | 0.3 | ||
| 2007-Jun-21 Thu | ### | ### | ### | ### | 268,873 | 0 | 70.9 | 70.9 | 0.0 |
| 2007-Jun-20 Wed | ### | 4.28 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-19 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Jun-18 Mon | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Jun-15 Fri | ### | 4.22 | ### | ### | 26.3 | 26.3 | 0.0 | ||
| 2007-Jun-14 Thu | ### | 4.21 | ### | 4.21 | ### | ### | ### | ||
| 2007-Jun-13 Wed | ### | 4.2 | ### | ### | 151,954 | ### | 37.2 | 37.2 | 0.0 |
| 2007-Jun-12 Tue | 4.28 | 4.28 | ### | 4.24 | 35.0 | 35.0 | 0.3 | ||
| 2007-Jun-08 Fri | 4.2 | 4.2 | ### | ### | 95,189 | ### | ### | ### | 0.0 |
| 2007-Jun-07 Thu | 4.26 | ### | 4.21 | 4.22 | 15,725 | ### | ### | ### | ### |
| 2007-Jun-06 Wed | ### | ### | 4.28 | 4.28 | 462,081 | 988,853 | 33.8 | 33.8 | 0.3 |
| 2007-Jun-05 Tue | ### | ### | ### | ### | 37.6 | 37.6 | 0.0 | ||
| 2007-Jun-04 Mon | ### | 4.4 | ### | ### | ### | ### | 0.0 | ||
| 2007-Jun-01 Fri | 4.2 | ### | 4.2 | ### | 173,326 | 363,984 | ### | ### | 0.0 |
| 2007-May-31 Thu | ### | 4.21 | ### | ### | ### | ### | 0.0 | ||
| 2007-May-30 Wed | 4.21 | 4.23 | ### | ### | 98,543 | ### | 38.2 | 38.2 | 0.0 |
| 2007-May-29 Tue | ### | ### | ### | ### | 77.9 | 77.9 | 0.0 | ||
| 2007-May-28 Mon | ### | 4.21 | ### | ### | 126,452 | 266,181 | ### | ### | 0.0 |
| 2007-May-25 Fri | ### | ### | ### | ### | 231,441 | 0 | ### | ### | 0.0 |
| 2007-May-24 Thu | ### | ### | ### | ### | 108,727 | 0 | ### | ### | 0.0 |
| 2007-May-23 Wed | ### | ### | ### | ### | 65.3 | 65.3 | 0.0 | ||
| 2007-May-22 Tue | 4.22 | 4.22 | ### | ### | 288,046 | 607,777 | ### | ### | 0.0 |
| 2007-May-21 Mon | 4.24 | 4.24 | ### | ### | ### | ### | 0.0 | ||
| 2007-May-18 Fri | ### | 4.2 | ### | 4.2 | 271,881 | 570,950 | ### | ### | ### |
| 2007-May-17 Thu | ### | ### | ### | ### | 65.4 | 65.4 | 0.0 | ||
| 2007-May-16 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-May-15 Tue | ### | ### | ### | ### | 398,122 | 0 | 71.9 | 71.9 | 0.0 |
| 2007-May-14 Mon | ### | ### | ### | ### | 68.2 | 68.2 | 0.0 | ||
| 2007-May-11 Fri | ### | ### | ### | ### | 175,977 | 0 | ### | ### | 0.0 |
| 2007-May-10 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-May-09 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-May-08 Tue | 4.2 | 4.2 | ### | ### | 183,759 | ### | ### | ### | 0.0 |
| 2007-May-07 Mon | 4.22 | 4.23 | ### | ### | 31.7 | 31.7 | 0.0 | ||
| 2007-May-04 Fri | 4.2 | 4.23 | ### | 4.23 | ### | ### | 0.3 | ||
| 2007-May-03 Thu | 4.26 | 4.26 | ### | 4.26 | ### | ### | 0.3 | ||
| 2007-May-02 Wed | 4.26 | 4.26 | ### | 4.22 | 24.0 | 24.0 | ### | ||
| 2007-May-01 Tue | 4.25 | 4.25 | 4.23 | 4.23 | 362,348 | 1,536,355 | 41.2 | 41.2 | 0.3 |
| 2007-Apr-30 Mon | ### | 4.25 | ### | 4.21 | 81.2 | 81.2 | ### | ||
| 2007-Apr-27 Fri | 4.2 | 4.21 | ### | ### | 729,786 | ### | ### | ### | 0.0 |
| 2007-Apr-26 Thu | 4.2 | 4.22 | ### | 4.22 | 73.0 | 73.0 | ### | ||
| 2007-Apr-24 Tue | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2007-Apr-23 Mon | ### | ### | ### | ### | 73.3 | 73.3 | 0.0 | ||
| 2007-Apr-20 Fri | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Apr-19 Thu | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2007-Apr-18 Wed | ### | ### | ### | ### | 63,785 | 0 | ### | ### | 0.0 |
| 2007-Apr-17 Tue | ### | 4.21 | ### | ### | 50,456 | ### | ### | ### | 0.0 |
| 2007-Apr-16 Mon | ### | 4.25 | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-13 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-12 Thu | ### | ### | ### | ### | 392,243 | 0 | ### | ### | 0.0 |
| 2007-Apr-11 Wed | ### | ### | ### | ### | 103,548 | 0 | ### | ### | 0.0 |
| 2007-Apr-10 Tue | ### | ### | ### | ### | 81,848 | 0 | 70.4 | 70.4 | 0.0 |
| 2007-Apr-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-04 Wed | ### | ### | ### | ### | 155,143 | 0 | 73.5 | 73.5 | 0.0 |
| 2007-Apr-03 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Apr-02 Mon | ### | ### | ### | ### | 474,582 | 0 | 41.7 | 41.7 | 0.0 |
| 2007-Mar-30 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Mar-29 Thu | 3.87 | 4 | 3.87 | ### | 86.0 | 86.0 | 0.0 | ||
| 2007-Mar-28 Wed | ### | ### | 3.83 | ### | ### | ### | 0.0 | ||
| 2007-Mar-27 Tue | 4 | ### | ### | ### | 175,044 | 0 | 26.9 | 26.9 | 0.0 |
| 2007-Mar-26 Mon | ### | ### | 4 | ### | 175,623 | 351,246 | 66.6 | 66.6 | 0.0 |
| 2007-Mar-23 Fri | 4 | ### | ### | ### | 399,840 | 0 | ### | ### | 0.0 |
| 2007-Mar-22 Thu | ### | ### | ### | ### | 357,075 | 0 | ### | ### | 0.0 |
| 2007-Mar-21 Wed | ### | ### | 4 | ### | 92,475 | 184,950 | ### | ### | 0.0 |
| 2007-Mar-20 Tue | ### | ### | ### | ### | 54,279 | 0 | ### | ### | 0.0 |
| 2007-Mar-19 Mon | ### | ### | ### | ### | 33.4 | 33.4 | 0.0 | ||
| 2007-Mar-16 Fri | ### | ### | ### | ### | 21.1 | 21.1 | 0.0 | ||
| 2007-Mar-15 Thu | ### | ### | 4 | ### | 133,023 | 266,046 | ### | ### | 0.0 |
| 2007-Mar-14 Wed | ### | ### | ### | ### | 78.5 | 78.5 | 0.0 | ||
| 2007-Mar-13 Tue | ### | ### | ### | ### | 88.5 | 88.5 | 0.0 | ||
| 2007-Mar-12 Mon | ### | ### | ### | ### | 35,852 | 0 | 66.6 | 66.6 | 0.0 |
| 2007-Mar-09 Fri | ### | ### | ### | 4 | 474,954 | 0 | ### | ### | 0.3 |
| 2007-Mar-08 Thu | ### | ### | ### | ### | 246,925 | 0 | ### | ### | 0.0 |
| 2007-Mar-07 Wed | ### | ### | 3.88 | ### | ### | ### | 0.0 | ||
| 2007-Mar-06 Tue | 3.84 | ### | 3.83 | ### | 63.3 | 63.3 | 0.0 | ||
| 2007-Mar-05 Mon | ### | ### | 3.85 | 3.87 | ### | ### | ### | ||
| 2007-Mar-02 Fri | 3.87 | ### | 3.87 | ### | 175,559 | ### | ### | ### | 0.0 |
| 2007-Mar-01 Thu | 3.85 | ### | 3.82 | ### | 178,375 | ### | ### | ### | 0.0 |
| 2007-Feb-28 Wed | ### | 3.85 | ### | 3.85 | ### | ### | 0.3 | ||
| 2007-Feb-27 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-26 Mon | ### | ### | ### | ### | 200,849 | 0 | 28.4 | 28.4 | 0.0 |
| 2007-Feb-23 Fri | ### | 4 | ### | 4 | 74.5 | 74.5 | 0.3 | ||
| 2007-Feb-22 Thu | ### | ### | ### | ### | 74.1 | 74.1 | 0.0 | ||
| 2007-Feb-21 Wed | ### | ### | ### | ### | 42.7 | 42.7 | 0.0 | ||
| 2007-Feb-20 Tue | ### | ### | ### | ### | 70.5 | 70.5 | 0.0 | ||
| 2007-Feb-19 Mon | ### | ### | ### | ### | 25.7 | 25.7 | 0.0 | ||
| 2007-Feb-16 Fri | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2007-Feb-15 Thu | ### | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2007-Feb-14 Wed | 3.81 | ### | 3.81 | ### | 225,627 | ### | 86.4 | 86.4 | 0.0 |
| 2007-Feb-13 Tue | 3.72 | 3.78 | ### | 3.78 | 126,553 | 239,185 | 82.3 | 82.3 | 0.3 |
| 2007-Feb-12 Mon | 3.7 | 3.75 | ### | 3.73 | 67,884 | 127,282 | ### | ### | ### |
| 2007-Feb-09 Fri | ### | 3.72 | ### | 3.72 | 155,984 | ### | ### | ### | 0.3 |
| 2007-Feb-08 Thu | ### | ### | ### | ### | 134,742 | 0 | ### | ### | 0.0 |
| 2007-Feb-07 Wed | ### | ### | ### | ### | 216,647 | 0 | 71.3 | 71.3 | 0.0 |
| 2007-Feb-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2007-Feb-05 Mon | ### | ### | ### | ### | 102,383 | 0 | 40.6 | 40.6 | 0.0 |
| 2007-Feb-02 Fri | ### | ### | ### | ### | 34.7 | 34.7 | 0.0 | ||
| 2007-Feb-01 Thu | ### | ### | ### | ### | 80,880 | 0 | ### | ### | 0.0 |
| 2007-Jan-31 Wed | ### | ### | ### | ### | 37.4 | 37.4 | 0.0 | ||
| 2007-Jan-30 Tue | 3.57 | ### | 3.56 | 3.56 | 186,848 | 332,589 | ### | ### | 0.3 |
| 2007-Jan-29 Mon | ### | ### | 3.55 | 3.56 | 19.8 | 19.8 | 0.3 | ||
| 2007-Jan-25 Thu | ### | ### | ### | ### | 163,021 | 0 | ### | ### | 0.0 |
| 2007-Jan-24 Wed | 3.59 | ### | 3.58 | ### | 2,316,441 | 4,146,429 | 80.5 | 80.5 | 0.0 |
| 2007-Jan-23 Tue | 3.59 | 3.59 | 3.55 | 3.59 | ### | ### | ### | ||
| 2007-Jan-22 Mon | 3.58 | ### | 3.58 | 3.59 | 168,728 | 302,023 | 68.2 | 68.2 | ### |
| 2007-Jan-19 Fri | 3.55 | 3.58 | 3.53 | 3.58 | 72.6 | 72.6 | 0.3 | ||
| 2007-Jan-18 Thu | 3.55 | ### | 3.55 | 3.55 | 555,847 | 986,628 | 68.4 | 68.4 | ### |
| 2007-Jan-17 Wed | ### | ### | 3.52 | 3.55 | 18.9 | 18.9 | ### | ||
| 2007-Jan-16 Tue | 3.51 | 3.55 | 3.5 | 3.55 | 164,873 | 581,177 | 73.8 | 73.8 | ### |
| 2007-Jan-15 Mon | ### | ### | 3.5 | 3.5 | ### | ### | 0.3 | ||
| 2007-Jan-12 Fri | 3.57 | ### | 3.57 | ### | ### | ### | 0.0 | ||
| 2007-Jan-11 Thu | 3.57 | ### | 3.57 | 3.57 | 130,122 | ### | ### | ### | 0.3 |
| 2007-Jan-10 Wed | 3.55 | 3.57 | 3.55 | 3.57 | 832,356 | 2,963,187 | ### | ### | 0.3 |
| 2007-Jan-09 Tue | 3.55 | ### | 3.55 | 3.55 | 125,979 | ### | 65.6 | 65.6 | ### |
| 2007-Jan-08 Mon | 3.55 | ### | 3.42 | 3.42 | 13.3 | 13.3 | 0.2 | ||
| 2007-Jan-05 Fri | 3.42 | 3.56 | 3.42 | 3.51 | ### | ### | ### | ||
| 2007-Jan-04 Thu | ### | ### | 3.45 | 3.55 | 61,921 | ### | 29.8 | 29.8 | ### |
| 2007-Jan-03 Wed | 3.7 | 3.7 | 3.59 | ### | ### | ### | 0.0 | ||
| 2007-Jan-02 Tue | 3.71 | 3.71 | ### | 3.7 | ### | ### | 0.3 | ||
| 2006-Dec-29 Fri | 3.71 | 3.73 | 3.71 | 3.73 | ### | ### | ### | ||
| 2006-Dec-28 Thu | 3.72 | 3.73 | 3.72 | 3.73 | 32,150 | 119,758 | 65.3 | 65.3 | ### |
| 2006-Dec-27 Wed | ### | 3.79 | ### | 3.75 | ### | ### | 0.3 | ||
| 2006-Dec-22 Fri | ### | 3.7 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2006-Dec-21 Thu | ### | 3.7 | ### | 3.7 | 127,184 | ### | ### | ### | 0.3 |
| 2006-Dec-20 Wed | 3.7 | 3.75 | 3.7 | 3.75 | 78.1 | 78.1 | 0.3 | ||
| 2006-Dec-19 Tue | ### | 3.74 | ### | ### | 70.7 | 70.7 | 0.0 | ||
| 2006-Dec-18 Mon | 3.71 | 3.71 | ### | 3.7 | 34.1 | 34.1 | 0.3 | ||
| 2006-Dec-15 Fri | ### | 3.74 | ### | 3.71 | 80.5 | 80.5 | ### | ||
| 2006-Dec-14 Thu | ### | 3.7 | ### | 3.7 | 180,481 | 333,889 | ### | ### | 0.3 |
| 2006-Dec-13 Wed | ### | 3.7 | ### | ### | 154,170 | ### | 24.8 | 24.8 | 0.0 |
| 2006-Dec-12 Tue | ### | ### | ### | ### | 507,177 | 0 | ### | ### | 0.0 |
| 2006-Dec-11 Mon | 3.59 | ### | 3.59 | ### | 69.0 | 69.0 | 0.0 | ||
| 2006-Dec-08 Fri | ### | ### | 3.59 | ### | 72.7 | 72.7 | 0.0 | ||
| 2006-Dec-07 Thu | 3.55 | ### | 3.55 | ### | 1,445,788 | 2,566,273 | ### | ### | 0.0 |
| 2006-Dec-06 Wed | 3.5 | 3.56 | 3.5 | 3.55 | 1,057,954 | 3,734,577 | 81.4 | 81.4 | ### |
| 2006-Dec-05 Tue | 3.4 | 3.51 | 3.4 | 3.51 | 1,170,381 | ### | 90.6 | 90.6 | ### |
| 2006-Dec-04 Mon | ### | ### | ### | ### | 68.4 | 68.4 | 0.0 | ||
| 2006-Dec-01 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-30 Thu | 3.25 | 3.29 | 3.25 | 3.28 | ### | ### | 0.2 | ||
| 2006-Nov-29 Wed | 3.24 | 3.26 | 3.24 | 3.25 | ### | ### | 0.2 | ||
| 2006-Nov-28 Tue | 3.23 | 3.24 | 3.2 | 3.24 | 74.6 | 74.6 | ### | ||
| 2006-Nov-27 Mon | 3.24 | 3.25 | 3.21 | 3.23 | 185,754 | 599,985 | ### | ### | ### |
| 2006-Nov-24 Fri | 3.25 | 3.26 | 3.24 | 3.24 | 211,729 | ### | 31.9 | 31.9 | ### |
| 2006-Nov-23 Thu | 3.25 | 3.27 | 3.21 | 3.23 | 433,840 | 1,405,641 | 26.2 | 26.2 | ### |
| 2006-Nov-22 Wed | 3.25 | 3.25 | 3.23 | 3.25 | 230,547 | 746,972 | ### | ### | 0.2 |
| 2006-Nov-21 Tue | 3.26 | 3.28 | 3.23 | 3.24 | ### | ### | ### | ||
| 2006-Nov-20 Mon | 3.25 | ### | 3.25 | 3.26 | ### | ### | 0.2 | ||
| 2006-Nov-17 Fri | ### | 3.24 | ### | 3.24 | ### | ### | ### | ||
| 2006-Nov-16 Thu | ### | ### | ### | ### | 1,280,056 | 0 | 79.9 | 79.9 | 0.0 |
| 2006-Nov-15 Wed | ### | ### | ### | ### | 776,321 | 0 | ### | ### | 0.0 |
| 2006-Nov-14 Tue | ### | ### | ### | ### | 64.9 | 64.9 | 0.0 | ||
| 2006-Nov-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-10 Fri | ### | ### | ### | ### | 250,058 | 0 | ### | ### | 0.0 |
| 2006-Nov-09 Thu | ### | ### | ### | ### | 634,052 | 0 | 73.9 | 73.9 | 0.0 |
| 2006-Nov-08 Wed | ### | ### | ### | ### | 297,224 | 0 | ### | ### | 0.0 |
| 2006-Nov-07 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-06 Mon | ### | ### | ### | ### | 24.9 | 24.9 | 0.0 | ||
| 2006-Nov-03 Fri | ### | ### | ### | ### | 143,583 | 0 | ### | ### | 0.0 |
| 2006-Nov-02 Thu | ### | ### | ### | ### | 79,289 | 0 | ### | ### | 0.0 |
| 2006-Nov-01 Wed | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-31 Tue | ### | 3.2 | ### | ### | 90,650 | 145,040 | ### | ### | 0.0 |
| 2006-Oct-30 Mon | ### | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-27 Fri | ### | ### | ### | ### | 34.9 | 34.9 | 0.0 | ||
| 2006-Oct-26 Thu | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-25 Wed | 3.2 | 3.2 | ### | ### | 26.2 | 26.2 | 0.0 | ||
| 2006-Oct-24 Tue | ### | 3.2 | ### | 3.2 | 83.7 | 83.7 | 0.2 | ||
| 2006-Oct-23 Mon | ### | 3.22 | ### | ### | 76.7 | 76.7 | 0.0 | ||
| 2006-Oct-20 Fri | ### | 3.2 | ### | ### | 98,955 | 158,328 | 66.8 | 66.8 | 0.0 |
| 2006-Oct-19 Thu | ### | ### | ### | ### | 127,922 | 0 | 34.8 | 34.8 | 0.0 |
| 2006-Oct-18 Wed | ### | ### | ### | ### | 27.3 | 27.3 | 0.0 | ||
| 2006-Oct-17 Tue | 3.2 | 3.2 | ### | ### | 37,980 | ### | ### | ### | 0.0 |
| 2006-Oct-16 Mon | ### | 3.2 | ### | ### | 182,177 | 291,483 | 27.1 | 27.1 | 0.0 |
| 2006-Oct-13 Fri | 3.2 | 3.22 | ### | 3.2 | 70,346 | 113,257 | ### | ### | 0.2 |
| 2006-Oct-12 Thu | 3.21 | 3.23 | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-11 Wed | 3.22 | 3.23 | ### | 3.2 | ### | ### | 0.2 | ||
| 2006-Oct-10 Tue | 3.2 | 3.22 | ### | 3.22 | ### | ### | 0.2 | ||
| 2006-Oct-09 Mon | 3.2 | 3.2 | ### | 3.2 | 158,651 | 253,841 | ### | ### | 0.2 |
| 2006-Oct-06 Fri | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2006-Oct-05 Thu | 3.2 | 3.2 | ### | ### | 62,054 | 99,286 | 26.9 | 26.9 | 0.0 |
| 2006-Oct-04 Wed | ### | 3.22 | ### | 3.22 | 312,885 | 503,744 | ### | ### | 0.2 |
| 2006-Oct-03 Tue | 3.2 | 3.22 | 3.2 | 3.2 | 69.7 | 69.7 | 0.2 | ||
| 2006-Oct-02 Mon | 3.22 | 3.22 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-29 Fri | ### | 3.2 | ### | 3.2 | 59.4 | 59.4 | 0.2 | ||
| 2006-Sep-28 Thu | ### | ### | ### | ### | 17.1 | 17.1 | 0.0 | ||
| 2006-Sep-27 Wed | ### | 3.2 | ### | 3.2 | 101,926 | 163,081 | 58.8 | 58.8 | 0.2 |
| 2006-Sep-26 Tue | ### | 3.2 | ### | ### | 71.5 | 71.5 | 0.0 | ||
| 2006-Sep-25 Mon | ### | 3.2 | ### | ### | 2,028,580 | 3,245,728 | 77.3 | 77.3 | 0.0 |
| 2006-Sep-22 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-21 Thu | ### | ### | ### | ### | 236,656 | 0 | 79.1 | 79.1 | 0.0 |
| 2006-Sep-20 Wed | 3.2 | 3.2 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-19 Tue | 3.2 | 3.2 | ### | ### | 51,578 | 82,524 | ### | ### | 0.0 |
| 2006-Sep-18 Mon | ### | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2006-Sep-15 Fri | ### | 3.2 | ### | 3.2 | 113,722 | 181,955 | 80.6 | 80.6 | 0.2 |
| 2006-Sep-14 Thu | ### | ### | ### | ### | 169,688 | 0 | 75.3 | 75.3 | 0.0 |
| 2006-Sep-13 Wed | ### | ### | ### | ### | 71.7 | 71.7 | 0.0 | ||
| 2006-Sep-12 Tue | ### | ### | ### | ### | 87,977 | 0 | 43.2 | 43.2 | 0.0 |
| 2006-Sep-11 Mon | ### | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2006-Sep-08 Fri | ### | ### | ### | ### | 93,456 | 0 | ### | ### | 0.0 |
| 2006-Sep-07 Thu | ### | ### | ### | ### | 76,974 | 0 | ### | ### | 0.0 |
| 2006-Sep-06 Wed | ### | 3.2 | ### | ### | 75,442 | ### | ### | ### | 0.0 |
| 2006-Sep-05 Tue | ### | ### | ### | ### | 91,879 | 0 | 74.6 | 74.6 | 0.0 |
| 2006-Sep-04 Mon | 3.2 | 3.2 | ### | ### | 146,780 | 234,848 | 18.7 | 18.7 | 0.0 |
| 2006-Sep-01 Fri | 3.2 | 3.2 | ### | ### | 34.8 | 34.8 | 0.0 | ||
| 2006-Aug-31 Thu | 3.2 | 3.26 | ### | 3.2 | 61.5 | 61.5 | 0.2 | ||
| 2006-Aug-30 Wed | 3.2 | 3.2 | ### | 3.2 | ### | ### | 0.2 | ||
| 2006-Aug-29 Tue | 3.2 | 3.2 | ### | 3.2 | 149,244 | ### | 66.5 | 66.5 | 0.2 |
| 2006-Aug-28 Mon | 3.28 | 3.28 | 3.21 | 3.27 | ### | ### | ### | ||
| 2006-Aug-25 Fri | 3.25 | 3.29 | 3.25 | 3.28 | 69.8 | 69.8 | 0.2 | ||
| 2006-Aug-24 Thu | 3.26 | ### | 3.25 | 3.26 | ### | ### | 0.2 | ||
| 2006-Aug-23 Wed | 3.26 | 3.28 | 3.26 | 3.27 | 236,254 | 772,550 | ### | ### | ### |
| 2006-Aug-22 Tue | 3.28 | 3.28 | 3.22 | 3.25 | 61,777 | 200,775 | 23.4 | 23.4 | 0.2 |
| 2006-Aug-21 Mon | 3.22 | 3.28 | 3.22 | 3.28 | 735,147 | 2,389,227 | 84.5 | 84.5 | 0.2 |
| 2006-Aug-18 Fri | ### | 3.21 | ### | 3.21 | ### | ### | ### | ||
| 2006-Aug-17 Thu | 3.2 | 3.2 | ### | ### | 19.4 | 19.4 | 0.0 | ||
| 2006-Aug-16 Wed | 3.25 | 3.25 | 3.2 | 3.2 | 367,979 | ### | ### | ### | 0.2 |
| 2006-Aug-15 Tue | 3.24 | 3.25 | 3.23 | 3.25 | 100,670 | 326,170 | 78.8 | 78.8 | 0.2 |
| 2006-Aug-14 Mon | 3.28 | 3.28 | ### | 3.2 | 112,645 | ### | 13.9 | 13.9 | 0.2 |
| 2006-Aug-11 Fri | ### | ### | 3.25 | 3.25 | 19.7 | 19.7 | 0.2 | ||
| 2006-Aug-10 Thu | ### | ### | ### | ### | 2,730,584 | 0 | ### | ### | 0.0 |
| 2006-Aug-09 Wed | 3.2 | 3.2 | ### | ### | 21.4 | 21.4 | 0.0 | ||
| 2006-Aug-08 Tue | ### | ### | ### | ### | ### | ### | 0.0 |
Basic Bottom of Page