Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Sun 24-May-05 11:23:29 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

(CPK) CP1 LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for CPK    Limits Next Section


Company Details for (CPK) CP1 LIMITED

Listing Code CPK
Listing Name CP1 LIMITED
GICS Sector Real Estate
ISIN Name CP1 LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPK6


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for CPK .. Friday 31st July 2009

CPK 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 ### 40 0.0
MAX 6 ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (CPK) CP1 LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.53
2007-Nov-29 Thu ### ### ### ### 36,224 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon 0.58 0.59 0.575 0.59 77.9 77.9 0.0
2007-Nov-23 Fri 0.57 0.58 0.57 0.575 ### ### ###
2007-Nov-22 Thu 0.59 ### 0.57 0.57 52,785 15,043 ### ### ###
2007-Nov-21 Wed 0.59 0.59 0.59 0.59 14,587 ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### 0.59 0.59 159,843 47,153 16.1 16.1 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu ### ### 0.57 ### 13.8 13.8 0.0
2007-Nov-14 Wed ### 0.7 ### ### 399,386 139,785 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### 0.685 ### 524,853 ### 36.7 36.7 0.0
2007-Nov-09 Fri 0.71 ### ### ### 97,640 0 ### ### 0.0
2007-Nov-08 Thu 0.71 0.72 ### 0.71 ### ### ###
2007-Nov-07 Wed 0.72 0.72 ### 0.71 242,277 ### 22.9 22.9 ###
2007-Nov-06 Tue 0.71 0.725 0.71 0.725 83.9 83.9 ###
2007-Nov-05 Mon 0.72 0.73 0.71 0.725 ### ### ###
2007-Nov-02 Fri 0.72 0.74 0.71 0.725 67.0 67.0 ###
2007-Nov-01 Thu 0.72 0.72 ### 0.72 251,773 ### 58.6 58.6 ###
2007-Oct-31 Wed 0.725 0.725 0.72 0.725 ### ### ###
2007-Oct-30 Tue 0.725 0.73 ### 0.73 137,550 ### 73.4 73.4 0.1
2007-Oct-29 Mon 0.72 0.725 ### 0.72 68.3 68.3 ###
2007-Oct-26 Fri 0.72 0.72 0.71 0.72 ### ### ###
2007-Oct-25 Thu 0.725 0.725 0.7 0.71 21.4 21.4 ###
2007-Oct-24 Wed 0.72 0.725 ### 0.725 75.9 75.9 ###
2007-Oct-23 Tue 0.71 0.72 0.71 0.71 60.6 60.6 ###
2007-Oct-22 Mon ### ### ### ### 107,720 0 78.4 78.4 0.0
2007-Oct-19 Fri 0.71 ### 0.71 ### 79,287 28,146 73.0 73.0 0.0
2007-Oct-18 Thu 0.71 ### 0.71 0.71 22,650 8,040 ### ### ###
2007-Oct-17 Wed 0.72 0.72 0.71 ### 19,180 ### ### ### 0.0
2007-Oct-16 Tue 0.725 0.725 0.7 0.7 ### ### ###
2007-Oct-15 Mon 0.71 0.725 0.7 0.7 28.4 28.4 ###
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 0.72 0.72 0.7 0.71 ### ### ###
2007-Oct-10 Wed 0.72 0.72 0.71 0.72 466,642 333,649 ### ### ###
2007-Oct-09 Tue 0.71 0.72 0.71 0.72 128,283 91,722 ### ### ###
2007-Oct-08 Mon ### 0.71 ### ### 290,079 102,978 ### ### 0.0
2007-Oct-05 Fri 0.685 ### ### ### 69.8 69.8 0.0
2007-Oct-04 Thu ### ### ### ### ### ### 0.0
2007-Oct-03 Wed ### ### ### ### 26.3 26.3 0.0
2007-Oct-02 Tue 0.7 0.7 ### ### 318,989 111,646 ### ### 0.0
2007-Oct-01 Mon ### 0.7 0.685 0.7 171,480 118,749 ### ### ###
2007-Sep-28 Fri ### 0.7 ### 0.7 314,549 ### ### ### ###
2007-Sep-27 Thu 0.675 ### 0.675 ### 140,840 ### ### ### 0.0
2007-Sep-26 Wed 0.675 0.675 ### ### 23.3 23.3 0.0
2007-Sep-25 Tue ### ### ### 0.675 ### ### 0.0
2007-Sep-24 Mon 0.645 ### 0.645 ### 55,120 17,776 ### ### 0.0
2007-Sep-21 Fri ### ### 0.645 0.645 13.2 13.2 ###
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed 0.655 ### ### ### 85.2 85.2 0.0
2007-Sep-18 Tue 0.655 ### ### 0.655 80.0 80.0 ###
2007-Sep-17 Mon ### ### 0.645 ### 144,758 46,684 ### ### 0.0
2007-Sep-14 Fri 0.675 0.675 ### ### ### ### 0.0
2007-Sep-13 Thu ### 0.675 ### 0.675 94,880 32,022 78.2 78.2 0.0
2007-Sep-12 Wed ### 0.675 ### ### 108,924 ### 79.3 79.3 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon 0.675 0.675 ### ### 40,850 13,786 21.2 21.2 0.0
2007-Sep-07 Fri 0.675 0.675 ### 0.675 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 87.4 87.4 0.0
2007-Sep-05 Wed ### ### ### ### 72.1 72.1 0.0
2007-Sep-04 Tue ### 0.7 0.675 0.675 ### ### 0.0
2007-Sep-03 Mon 0.685 ### 0.685 ### 52,480 17,974 72.1 72.1 0.0
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu ### ### ### ### 36,840 0 ### ### 0.0
2007-Aug-29 Wed ### ### ### ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### 251,053 0 ### ### 0.0
2007-Aug-27 Mon ### ### ### 0.7 71,080 0 29.1 29.1 ###
2007-Aug-24 Fri 0.7 0.71 0.7 ### ### ### 0.0
2007-Aug-23 Thu 0.7 0.72 ### 0.72 112,171 40,381 80.8 80.8 ###
2007-Aug-22 Wed 0.7 0.7 ### ### 92,676 ### ### ### 0.0
2007-Aug-21 Tue ### 0.7 ### 0.7 ### ### ###
2007-Aug-20 Mon ### 0.72 ### ### 13.4 13.4 0.0
2007-Aug-17 Fri 0.71 0.725 0.71 ### 38,550 27,659 70.0 70.0 0.0
2007-Aug-16 Thu 0.71 0.71 ### 0.7 62,351 ### 51.6 51.6 ###
2007-Aug-15 Wed 0.7 0.71 ### ### ### ### 0.0
2007-Aug-14 Tue 0.7 0.7 ### ### 5,824 ### ### ### 0.0
2007-Aug-13 Mon 0.725 0.725 0.7 0.725 6,278 4,473 ### ### ###
2007-Aug-10 Fri 0.72 0.725 0.71 0.725 23,175 16,628 ### ### ###
2007-Aug-09 Thu ### 0.72 0.71 0.72 15,870 11,347 66.8 66.8 ###
2007-Aug-08 Wed 0.71 0.72 0.71 0.72 69.4 69.4 ###
2007-Aug-07 Tue 0.71 0.71 0.71 0.71 ### ### ###
2007-Aug-06 Mon 0.71 0.71 ### 0.7 76,120 27,022 ### ### ###
2007-Aug-03 Fri 0.7 0.71 ### 0.71 59,777 21,220 ### ### ###
2007-Aug-02 Thu 0.71 0.72 0.7 ### 47,750 ### 48.2 48.2 0.0
2007-Aug-01 Wed 0.7 0.7 ### 0.7 90.9 90.9 ###
2007-Jul-31 Tue ### 0.71 ### ### ### ### 0.0
2007-Jul-30 Mon ### 0.7 ### ### ### ### 0.0
2007-Jul-27 Fri 0.685 0.71 0.685 0.7 82.4 82.4 ###
2007-Jul-26 Thu 0.71 0.725 ### ### 184,124 66,744 17.7 17.7 0.0
2007-Jul-25 Wed ### 0.725 ### 0.71 ### ### ###
2007-Jul-24 Tue 0.725 0.725 ### 0.71 ### ### ###
2007-Jul-23 Mon ### 0.725 0.7 0.725 164,458 117,176 ### ### ###
2007-Jul-20 Fri ### 0.72 0.7 ### ### ### 0.0
2007-Jul-19 Thu 0.72 0.72 ### ### 91,577 ### ### ### 0.0
2007-Jul-18 Wed ### 0.72 ### 0.72 76.3 76.3 ###
2007-Jul-17 Tue 0.725 0.725 ### ### ### ### 0.0
2007-Jul-16 Mon 0.74 0.74 0.725 0.73 66,545 48,744 26.1 26.1 0.1
2007-Jul-13 Fri 0.74 0.745 ### ### 84,483 ### ### ### 0.0
2007-Jul-12 Thu 0.725 0.74 0.725 0.74 80.7 80.7 0.1
2007-Jul-11 Wed 0.72 0.73 0.72 0.73 78.7 78.7 0.1
2007-Jul-10 Tue 0.745 0.76 0.73 0.76 95,445 ### ### ### 0.1
2007-Jul-09 Mon 0.72 0.745 0.72 0.73 ### ### 0.1
2007-Jul-06 Fri ### ### 0.7 0.7 53,920 18,872 ### ### ###
2007-Jul-05 Thu 0.72 0.72 ### ### 42,340 15,242 30.2 30.2 0.0
2007-Jul-04 Wed 0.73 ### 0.71 0.72 29.4 29.4 ###
2007-Jul-03 Tue 0.74 0.75 0.74 0.745 ### ### ###
2007-Jul-02 Mon ### 0.775 ### 0.74 686,943 ### ### ### 0.1
2007-Jun-29 Fri ### ### ### ### ### ### 0.0
2007-Jun-28 Thu 0.685 0.685 ### 0.685 ### ### 0.0
2007-Jun-27 Wed ### 0.685 ### 0.685 ### ### 0.0
2007-Jun-26 Tue ### 0.685 ### ### 266,650 91,327 ### ### 0.0
2007-Jun-25 Mon 0.7 0.7 ### ### 107,250 ### ### ### 0.0
2007-Jun-22 Fri 0.685 0.7 ### 0.7 210,977 73,841 ### ### ###
2007-Jun-21 Thu 0.71 0.71 ### ### 7.5 7.5 0.0
2007-Jun-20 Wed 0.73 0.74 ### ### 68,178 25,225 10.4 10.4 0.0
2007-Jun-19 Tue 0.74 0.74 ### ### 34.8 34.8 0.0
2007-Jun-18 Mon 0.74 0.745 ### ### ### ### 0.0
2007-Jun-15 Fri 0.73 0.73 0.725 0.725 31.5 31.5 ###
2007-Jun-14 Thu 0.725 0.725 0.725 0.725 66.9 66.9 ###
2007-Jun-13 Wed ### 0.725 ### 0.725 94.7 94.7 ###
2007-Jun-12 Tue 0.7 0.7 ### ### 28.2 28.2 0.0
2007-Jun-08 Fri 0.7 0.7 ### ### 309,585 108,354 22.9 22.9 0.0
2007-Jun-07 Thu ### ### ### 0.7 194,182 0 74.8 74.8 ###
2007-Jun-06 Wed 0.675 0.7 0.675 ### 61,525 ### ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 87,354 0 12.4 12.4 0.0
2007-Jun-04 Mon ### ### ### 0.685 83.6 83.6 0.0
2007-Jun-01 Fri 0.685 0.685 ### ### 15.2 15.2 0.0
2007-May-31 Thu ### 0.7 0.685 0.7 157,158 ### ### ### ###
2007-May-30 Wed ### 0.7 ### 0.7 157,051 ### ### ### ###
2007-May-29 Tue 0.7 0.72 0.685 0.72 51,240 ### 87.6 87.6 ###
2007-May-28 Mon ### 0.7 ### 0.7 ### ### ###
2007-May-25 Fri ### ### ### 0.7 ### ### ###
2007-May-24 Thu 0.72 0.72 ### 0.7 291,087 ### ### ### ###
2007-May-23 Wed 0.73 0.73 0.72 0.72 25.2 25.2 ###
2007-May-22 Tue 0.745 0.745 0.73 0.73 20.1 20.1 0.1
2007-May-21 Mon 0.74 0.74 0.74 0.74 ### ### 0.1
2007-May-18 Fri 0.74 0.74 0.73 0.74 16,450 ### 70.8 70.8 0.1
2007-May-17 Thu 0.725 0.75 0.71 0.725 65.4 65.4 ###
2007-May-16 Wed 0.74 0.75 0.72 0.74 233,570 171,673 ### ### 0.1
2007-May-15 Tue 0.77 0.79 ### 0.77 87,550 34,582 70.4 70.4 0.1
2007-May-14 Mon ### 0.8 0.77 0.77 11.6 11.6 0.1
2007-May-11 Fri 0.8 0.8 0.785 0.785 17.4 17.4 ###
2007-May-10 Thu 0.8 ### 0.77 ### 71.0 71.0 0.0
2007-May-09 Wed 0.8 0.8 0.785 0.79 24.6 24.6 ###
2007-May-08 Tue 0.81 0.81 0.79 0.8 72,423 ### ### ### 0.1
2007-May-07 Mon ### 0.81 ### ### 142,647 57,772 ### ### 0.0
2007-May-04 Fri 0.78 ### 0.78 ### ### ### 0.0
2007-May-03 Thu ### ### 0.75 0.775 ### ### 0.1
2007-May-02 Wed ### 0.82 0.79 0.82 251,689 ### ### ### 0.1
2007-May-01 Tue 0.8 0.8 0.78 0.8 ### ### 0.1
2007-Apr-30 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2007-Apr-27 Fri 0.8 0.8 0.775 0.8 65,655 ### 71.7 71.7 0.1
2007-Apr-26 Thu 0 0 0 0 0 0.0
2007-Apr-24 Tue 0.79 0.8 0.78 0.8 ### ### 0.1
2007-Apr-23 Mon 0.8 0.8 0.79 0.8 70,577 ### 69.8 69.8 0.1
2007-Apr-20 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2007-Apr-19 Thu 0.79 0.8 0.79 0.8 83.3 83.3 0.1
2007-Apr-18 Wed ### ### 0.79 0.79 ### ### ###
2007-Apr-17 Tue 0.82 0.82 0.8 0.8 ### ### 0.1
2007-Apr-16 Mon 0.82 ### 0.81 0.82 64.9 64.9 0.1
2007-Apr-13 Fri 0.81 0.81 ### 0.81 47,073 ### ### ### 0.1
2007-Apr-12 Thu ### 0.81 ### 0.81 33,980 ### ### ### 0.1
2007-Apr-11 Wed 0.82 0.82 0.81 0.81 ### ### 0.1
2007-Apr-10 Tue 0.82 0.82 0.81 0.82 ### ### 0.1
2007-Apr-05 Thu 0.81 0.83 0.81 0.82 78.0 78.0 0.1
2007-Apr-04 Wed 0.81 0.81 0.8 0.81 36,676 29,524 62.8 62.8 0.1
2007-Apr-03 Tue 0.83 0.83 0.81 0.81 107,771 88,372 ### ### 0.1
2007-Apr-02 Mon 0.83 ### ### ### 67,670 0 ### ### 0.0
2007-Mar-30 Fri 0.82 ### 0.82 0.83 117,622 48,225 72.3 72.3 ###
2007-Mar-29 Thu 0.8 0.82 0.79 0.82 131,180 ### ### ### 0.1
2007-Mar-28 Wed 0.81 0.81 0.79 0.8 27.4 27.4 0.1
2007-Mar-27 Tue 0.8 ### ### ### 138,549 0 82.0 82.0 0.0
2007-Mar-26 Mon 0.8 0.8 0.78 0.78 ### ### 0.1
2007-Mar-23 Fri 0.78 0.8 0.78 0.79 77.0 77.0 ###
2007-Mar-22 Thu 0.78 0.78 0.775 0.78 ### ### 0.1
2007-Mar-21 Wed 0.76 0.79 0.76 0.78 88.5 88.5 0.1
2007-Mar-20 Tue 0.775 0.775 0.76 0.76 85,425 ### ### ### 0.1
2007-Mar-19 Mon 0.775 0.785 0.75 0.75 117,740 ### 11.1 11.1 ###
2007-Mar-16 Fri 0.76 0.77 0.75 0.77 229,650 ### 78.5 78.5 0.1
2007-Mar-15 Thu 0.77 0.77 0.75 0.76 19.8 19.8 0.1
2007-Mar-14 Wed 0.77 0.775 0.75 0.775 ### ### 0.1
2007-Mar-13 Tue 0.78 0.78 0.77 0.77 ### ### 0.1
2007-Mar-12 Mon 0.78 0.78 0.78 0.78 ### ### 0.1
2007-Mar-09 Fri 0.78 0.78 0.77 0.78 ### ### 0.1
2007-Mar-08 Thu 0.76 0.76 0.76 0.76 ### ### 0.1
2007-Mar-07 Wed 0.78 0.78 0.76 0.775 27.1 27.1 0.1
2007-Mar-06 Tue 0.77 0.78 0.76 0.78 ### ### 0.1
2007-Mar-05 Mon 0.77 0.78 ### 0.77 88.7 88.7 0.1
2007-Mar-02 Fri ### 0.77 ### 0.77 74.8 74.8 0.1
2007-Mar-01 Thu 0.775 0.775 0.76 ### 63,341 ### 29.6 29.6 0.0
2007-Feb-28 Wed 0.77 0.78 0.75 0.775 1,900,043 ### ### ### 0.1
2007-Feb-27 Tue 0.785 0.785 0.785 0.785 ### ### ###
2007-Feb-26 Mon 0.78 0.785 0.78 0.78 64.2 64.2 0.1
2007-Feb-23 Fri ### ### 0.78 0.78 19.3 19.3 0.1
2007-Feb-22 Thu ### ### 0.79 ### 66.1 66.1 0.0
2007-Feb-21 Wed ### 0.8 0.79 0.8 239,845 190,676 ### ### 0.1
2007-Feb-20 Tue 0.78 0.8 0.78 0.8 87.1 87.1 0.1
2007-Feb-19 Mon 0.77 ### 0.77 0.79 86.6 86.6 ###
2007-Feb-16 Fri 0.75 0.775 0.75 ### 152,876 ### 83.2 83.2 0.0
2007-Feb-15 Thu 0.79 0.79 0.725 0.75 ### ### ###
2007-Feb-14 Wed 0.83 ### 0.79 0.79 314,377 124,178 5.5 5.5 ###
2007-Feb-13 Tue 0.83 0.83 0.825 0.825 ### ### 0.1
2007-Feb-12 Mon 0.855 0.86 0.83 0.83 14.2 14.2 ###
2007-Feb-09 Fri 0.85 0.87 0.85 0.855 398,622 ### ### ### ###
2007-Feb-08 Thu 0.86 0.87 0.845 0.845 151,145 ### ### ### ###
2007-Feb-07 Wed 0.88 0.88 0.855 0.855 14.9 14.9 ###
2007-Feb-06 Tue 0.89 0.89 0.875 0.88 353,120 311,628 ### ### 0.1
2007-Feb-05 Mon 0.855 ### 0.855 ### 229,179 97,974 95.8 95.8 0.0
2007-Feb-02 Fri 0.84 0.86 ### 0.85 435,389 ### ### ### ###
2007-Feb-01 Thu 0.825 0.84 0.825 0.83 ### ### ###
2007-Jan-31 Wed 0.83 0.83 0.82 0.83 69.9 69.9 ###
2007-Jan-30 Tue 0.825 0.825 0.82 0.825 110,074 ### 65.1 65.1 0.1
2007-Jan-29 Mon 0.845 0.845 0.825 0.825 110,682 ### 20.6 20.6 0.1
2007-Jan-25 Thu 0.85 0.855 ### 0.85 501,740 ### ### ### ###
2007-Jan-24 Wed ### 0.845 0.825 0.845 76.6 76.6 ###
2007-Jan-23 Tue 0.825 0.85 0.825 0.83 368,144 308,320 ### ### ###
2007-Jan-22 Mon 0.825 0.825 ### 0.825 477,421 ### ### ### 0.1
2007-Jan-19 Fri ### 0.82 0.8 0.82 70.0 70.0 0.1
2007-Jan-18 Thu 0.8 ### 0.8 ### ### ### 0.0
2007-Jan-17 Wed 0.79 0.8 0.79 0.8 ### ### 0.1
2007-Jan-16 Tue 0.79 0.79 0.785 0.785 27.5 27.5 ###
2007-Jan-15 Mon 0.79 0.8 0.785 0.79 266,179 210,946 ### ### ###
2007-Jan-12 Fri 0.79 0.79 0.78 0.78 17.2 17.2 0.1
2007-Jan-11 Thu 0.785 0.79 0.785 0.79 71.7 71.7 ###
2007-Jan-10 Wed 0.785 0.79 0.78 0.79 79.7 79.7 ###
2007-Jan-09 Tue 0.78 0.785 0.78 0.78 65.6 65.6 0.1
2007-Jan-08 Mon 0.79 0.79 0.78 0.78 ### ### 0.1
2007-Jan-05 Fri 0.79 0.79 0.78 0.78 100,585 78,959 24.1 24.1 0.1
2007-Jan-04 Thu ### ### 0.78 0.78 166,677 ### 24.8 24.8 0.1
2007-Jan-03 Wed 0.79 ### 0.785 0.79 71.0 71.0 ###
2007-Jan-02 Tue 0.785 0.79 0.785 0.79 70.6 70.6 ###
2006-Dec-29 Fri 0.79 0.79 0.785 0.785 ### ### ###
2006-Dec-28 Thu 0.79 0.79 0.79 0.79 ### ### ###
2006-Dec-27 Wed 0.79 ### 0.78 0.78 13.6 13.6 0.1
2006-Dec-22 Fri 0.79 ### 0.79 ### ### ### 0.0
2006-Dec-21 Thu 0.78 ### 0.78 ### ### ### 0.0
2006-Dec-20 Wed 0.785 0.785 0.775 0.775 235,083 ### 19.9 19.9 0.1
2006-Dec-19 Tue 0.79 0.79 0.785 0.785 177,944 ### 33.0 33.0 ###
2006-Dec-18 Mon ### ### 0.79 0.79 31.0 31.0 ###
2006-Dec-15 Fri 0.8 0.8 0.785 0.8 ### ### 0.1
2006-Dec-14 Thu 0.79 0.79 0.785 0.785 ### ### ###
2006-Dec-13 Wed 0.8 0.8 0.78 0.78 13.6 13.6 0.1
2006-Dec-12 Tue 0.8 ### ### 0.8 534,550 0 70.0 70.0 0.1
2006-Dec-11 Mon ### ### 0.8 0.8 75,847 ### 30.3 30.3 0.1
2006-Dec-08 Fri 0.8 ### ### ### 73.4 73.4 0.0
2006-Dec-07 Thu ### 0.8 ### 0.8 ### ### 0.1
2006-Dec-06 Wed ### 0.8 ### 0.8 71.7 71.7 0.1
2006-Dec-05 Tue 0.79 ### 0.785 ### 93,040 ### 76.6 76.6 0.0
2006-Dec-04 Mon ### ### 0.785 0.785 24.4 24.4 ###
2006-Dec-01 Fri 0.8 0.8 ### 0.8 72.1 72.1 0.1
2006-Nov-30 Thu 0.8 0.81 0.8 ### 74,685 60,121 ### ### 0.0
2006-Nov-29 Wed 0.79 0.8 0.785 0.8 114,750 ### ### ### 0.1
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon 0.8 ### 0.8 ### ### ### 0.0
2006-Nov-24 Fri 0.81 ### 0.81 ### ### ### 0.0
2006-Nov-23 Thu ### ### 0.81 0.81 97,522 ### 26.3 26.3 0.1
2006-Nov-22 Wed 0.81 ### ### ### 81,580 0 66.1 66.1 0.0
2006-Nov-21 Tue ### ### 0.8 0.81 ### ### 0.1
2006-Nov-20 Mon 0.8 ### 0.79 ### 98,579 ### 80.2 80.2 0.0
2006-Nov-17 Fri 0.8 ### 0.79 0.79 70,125 ### 21.8 21.8 ###
2006-Nov-16 Thu 0.8 0.82 0.76 ### 87.5 87.5 0.0
2006-Nov-15 Wed 0.885 0.89 0.875 0.88 367,370 ### 31.8 31.8 0.1
2006-Nov-14 Tue 0.88 0.89 0.86 0.885 ### ### ###
2006-Nov-13 Mon ### ### 0.885 ### 259,471 ### ### ### 0.0
2006-Nov-10 Fri 0.89 ### 0.88 ### 398,740 175,445 72.4 72.4 0.0
2006-Nov-09 Thu ### ### 0.885 ### 76.1 76.1 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 68.1 68.1 0.0
2006-Nov-06 Mon ### ### 0.88 ### 715,327 314,743 63.9 63.9 0.0
2006-Nov-03 Fri ### 0.925 ### ### 3,255,855 ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 68.8 68.8 0.0
2006-Nov-01 Wed ### ### ### ### 193,244 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 242,227 0 84.3 84.3 0.0
2006-Oct-26 Thu ### 0.925 ### ### 174,072 ### 65.2 65.2 0.0
2006-Oct-25 Wed ### ### ### 0.925 271,673 0 ### ### ###
2006-Oct-24 Tue ### ### ### ### 35.6 35.6 0.0
2006-Oct-23 Mon ### 0.945 ### ### 67.5 67.5 0.0
2006-Oct-20 Fri 0.945 ### ### ### ### ### 0.0
2006-Oct-19 Thu ### ### ### ### 58,443 0 71.0 71.0 0.0
2006-Oct-18 Wed 0.945 0.955 0.945 ### ### ### 0.0
2006-Oct-17 Tue 0.955 ### ### ### 173,848 0 23.7 23.7 0.0
2006-Oct-16 Mon 0.945 ### ### 0.955 311,174 0 74.4 74.4 0.1
2006-Oct-13 Fri ### ### ### ### 212,950 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 84.3 84.3 0.0
2006-Oct-11 Wed 0.875 ### 0.87 ### 311,125 ### ### ### 0.0
2006-Oct-10 Tue 0.87 0.875 ### 0.875 67.9 67.9 0.1
2006-Oct-09 Mon 0.87 0.87 ### ### 28.5 28.5 0.0
2006-Oct-06 Fri ### 0.875 ### 0.87 115,250 50,421 ### ### 0.1
2006-Oct-05 Thu 0.875 0.875 ### ### 19.8 19.8 0.0
2006-Oct-04 Wed 0.87 0.87 0.86 0.87 68.8 68.8 0.1
2006-Oct-03 Tue 0.86 0.875 0.86 0.87 ### ### 0.1
2006-Oct-02 Mon 0.86 0.86 0.855 0.86 86,623 74,279 63.4 63.4 ###
2006-Sep-29 Fri 0.85 0.85 0.845 0.85 58.1 58.1 ###
2006-Sep-28 Thu 0.855 ### 0.85 0.85 ### ### ###
2006-Sep-27 Wed 0.855 0.86 0.855 0.855 15,988 ### ### ### ###
2006-Sep-26 Tue ### ### 0.855 ### 71.5 71.5 0.0
2006-Sep-25 Mon 0.86 ### 0.86 ### ### ### 0.0
2006-Sep-22 Fri 0.86 0.87 0.855 0.86 ### ### ###
2006-Sep-21 Thu 0.86 0.86 0.86 0.86 ### ### ###
2006-Sep-20 Wed 0.855 0.86 0.855 0.86 ### ### ###
2006-Sep-19 Tue 0.85 0.855 0.85 0.85 72.4 72.4 ###
2006-Sep-18 Mon 0.85 0.85 0.85 0.85 67.3 67.3 ###
2006-Sep-15 Fri 0.84 0.84 0.83 0.83 60,240 ### 22.8 22.8 ###
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0.85 0.85 0.845 0.85 22,550 ### ### ### ###
2006-Sep-12 Tue 0.86 ### ### ### 75,228 0 23.4 23.4 0.0
2006-Sep-11 Mon 0.86 0.86 0.86 0.86 ### ### ###
2006-Sep-08 Fri 0.855 0.86 ### 0.86 72.7 72.7 ###
2006-Sep-07 Thu 0.845 0.855 0.845 0.855 47,542 ### 76.0 76.0 ###
2006-Sep-06 Wed 0.845 0.845 0.845 0.845 49,770 42,055 ### ### ###
2006-Sep-05 Tue 0.85 0.86 0.82 0.85 ### ### ###
2006-Sep-04 Mon 0.84 0.85 0.84 0.85 77.7 77.7 ###
2006-Sep-01 Fri 0.84 0.85 0.825 0.83 58,250 48,784 ### ### ###
2006-Aug-31 Thu 0.83 0.85 0.83 0.85 83.2 83.2 ###
2006-Aug-30 Wed ### 0.825 ### 0.825 144,587 59,642 78.4 78.4 0.1
2006-Aug-29 Tue 0.8 ### 0.8 ### 84.6 84.6 0.0
2006-Aug-28 Mon 0.8 0.8 ### 0.8 20,048 ### 73.1 73.1 0.1
2006-Aug-25 Fri ### 0.8 ### 0.8 ### ### 0.1
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### 0.8 ### 0.8 ### ### 0.1
2006-Aug-22 Tue 0.81 0.81 0.79 0.79 71,052 56,841 12.1 12.1 ###
2006-Aug-21 Mon 0.8 0.81 0.8 0.81 208,558 167,889 79.8 79.8 0.1
2006-Aug-18 Fri 0.81 0.81 0.8 0.8 110,450 ### ### ### 0.1
2006-Aug-17 Thu 0.79 ### 0.79 ### 5,028 1,986 ### ### 0.0
2006-Aug-16 Wed 0.79 0.79 0.785 0.785 ### ### ###
2006-Aug-15 Tue 0.82 0.82 0.82 0.82 77.8 77.8 0.1
2006-Aug-14 Mon 0.8 0.81 0.8 0.81 79.3 79.3 0.1
2006-Aug-11 Fri 0.81 0.81 0.78 0.78 ### ### 0.1
2006-Aug-10 Thu 0.82 0.82 0.81 0.81 20.9 20.9 0.1
2006-Aug-09 Wed 0.82 0.82 0.81 0.82 ### ### 0.1
2006-Aug-08 Tue 0.78 0.825 0.78 0.825 ### ### 0.1
2006-Aug-07 Mon ### ### 0.775 0.775 ### ### 0.1
2006-Aug-04 Fri 0.8 0.8 0.8 0.8 73.9 73.9 0.1
2006-Aug-03 Thu 0 0 0 0 0 0.0
2006-Aug-02 Wed 0.79 0.82 0.79 0.8 83.2 83.2 0.1
2006-Aug-01 Tue 0.775 0.775 0.77 0.77 14,285 ### 32.3 32.3 0.1
2006-Jul-31 Mon 0.79 0.79 0.775 0.775 17.2 17.2 0.1
2006-Jul-28 Fri 0.77 0.785 0.77 0.785 6,280 4,882 ### ### ###
2006-Jul-27 Thu ### 0.79 ### 0.79 28,940 ### 87.8 87.8 ###
2006-Jul-26 Wed 0.79 0.79 0.77 0.77 ### ### 0.1
2006-Jul-25 Tue 0.79 0.79 0.79 0.79 70.2 70.2 ###
2006-Jul-24 Mon 0.775 0.8 0.775 0.78 80.8 80.8 0.1
2006-Jul-21 Fri 0.775 0.78 0.77 0.77 31.1 31.1 0.1
2006-Jul-20 Thu 0.78 0.78 0.75 0.75 ### ### ###
2006-Jul-19 Wed 0.77 0.77 0.77 0.77 75.6 75.6 0.1
2006-Jul-18 Tue 0.78 0.78 0.78 0.78 73.2 73.2 0.1
2006-Jul-17 Mon 0.79 0.79 0.77 0.79 67,527 52,671 73.6 73.6 ###
2006-Jul-14 Fri 0.8 0.8 0.79 0.79 ### ### ###
2006-Jul-13 Thu 0.82 0.82 0.77 0.8 ### ### 0.1
2006-Jul-12 Wed 0.79 0.8 0.77 0.8 ### ### 0.1
2006-Jul-11 Tue 0.75 0.78 0.75 0.77 ### ### 0.1
2006-Jul-10 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2006-Jul-07 Fri 0.8 0.8 0.785 0.8 ### ### 0.1
2006-Jul-06 Thu ### 0.8 0.78 0.79 ### ### ###
2006-Jul-05 Wed 0.8 0.8 0.8 0.8 65.2 65.2 0.1
2006-Jul-04 Tue 0.8 0.8 0.8 0.8 67.8 67.8 0.1
2006-Jun-19 Mon 0 0 0 0 0 0.0
2006-Jun-16 Fri ### 4 ### 4 ### ### 0.3
2006-Jun-15 Thu 3.82 3.85 3.82 3.85 11,983 45,954 67.4 67.4 0.3
2006-Jun-14 Wed 3.8 3.82 3.79 3.82 ### ### 0.3
2006-Jun-13 Tue 3.84 3.85 3.79 3.79 35,179 134,383 45.6 45.6 ###
2006-Jun-09 Fri 3.85 3.85 3.83 3.85 70.0 70.0 0.3
2006-Jun-08 Thu 3.84 3.85 3.83 3.85 36,980 ### 85.2 85.2 0.3
2006-Jun-07 Wed 3.85 3.85 3.81 3.84 34.5 34.5 0.3
2006-Jun-06 Tue 3.81 3.85 3.81 3.85 19,844 ### ### ### 0.3
2006-Jun-05 Mon 3.87 3.87 3.84 3.84 27.1 27.1 0.3
2006-Jun-02 Fri 3.75 3.87 3.75 3.87 27,356 104,226 90.5 90.5 ###
2006-Jun-01 Thu 3.75 3.75 3.75 3.75 4,420 16,575 68.1 68.1 0.3
2006-May-31 Wed 3.78 3.78 3.74 3.74 9,576 ### ### ### 0.3
2006-May-30 Tue 3.72 3.78 ### 3.78 ### ### 0.3
2006-May-29 Mon ### 3.8 ### 3.7 10,148 19,281 ### ### 0.3
2006-May-26 Fri ### ### ### ### ### ### 0.0
2006-May-25 Thu ### ### ### ### 75.3 75.3 0.0
2006-May-24 Wed ### ### ### ### 548 0 ### ### 0.0
2006-May-23 Tue ### ### 3.56 3.56 21.8 21.8 0.3
2006-May-22 Mon 3.73 3.73 ### ### ### ### 0.0
2006-May-19 Fri 3.75 3.75 3.7 3.75 9,480 ### ### ### 0.3
2006-May-18 Thu ### ### ### ### 79.0 79.0 0.0
2006-May-17 Wed ### 3.85 ### 3.85 ### ### 0.3
2006-May-16 Tue 3.84 3.84 3.84 3.84 11,585 44,486 ### ### 0.3
2006-May-15 Mon 3.84 3.89 3.84 3.89 ### ### 0.3
2006-May-12 Fri 3.81 3.85 3.81 3.81 54,220 ### 71.2 71.2 0.3
2006-May-11 Thu 3.87 3.87 3.79 3.79 29,855 114,344 17.5 17.5 ###
2006-May-10 Wed 3.83 3.85 3.78 3.78 ### ### 0.3
2006-May-09 Tue 3.83 3.83 3.82 3.82 ### ### 0.3
2006-May-08 Mon 3.85 3.85 3.83 3.83 30.8 30.8 ###
2006-May-05 Fri 0 0 0 0 0 0.0
2006-May-04 Thu ### ### 3.8 3.8 ### ### ###
2006-May-03 Wed 3.83 ### 3.83 ### 21,825 ### 87.8 87.8 0.0
2006-May-02 Tue 3.85 3.85 3.84 3.84 17,250 66,326 ### ### 0.3
2006-May-01 Mon 3.8 3.8 3.8 3.8 67.3 67.3 ###
2006-Apr-28 Fri 0 0 0 0 0 0.0
2006-Apr-27 Thu 3.85 3.85 3.79 3.79 4,225 ### ### ### ###
2006-Apr-26 Wed 3.84 3.86 3.83 3.85 45,970 176,754 63.2 63.2 0.3
2006-Apr-24 Mon 3.78 3.85 3.78 3.85 ### ### 0.3
2006-Apr-21 Fri 3.8 3.82 3.75 3.75 ### ### 0.3
2006-Apr-20 Thu 3.75 3.75 3.75 3.75 583 2,186 ### ### 0.3
2006-Apr-19 Wed 3.82 3.83 3.7 3.7 14.9 14.9 0.3
2006-Apr-18 Tue 3.76 3.77 ### 3.7 20.3 20.3 0.3
2006-Apr-13 Thu 3.7 3.7 3.7 3.7 71.4 71.4 0.3
2006-Apr-11 Tue ### ### ### ### 32.8 32.8 0.0
2006-Apr-10 Mon ### 3.7 ### ### 31.4 31.4 0.0
2006-Apr-07 Fri ### ### ### ### 71.2 71.2 0.0
2006-Apr-06 Thu 3.55 ### 3.55 ### 1,355 ### 77.1 77.1 0.0
2006-Apr-05 Wed ### ### ### ### 4,645 0 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 7,847 0 ### ### 0.0
2006-Mar-31 Fri 0 0 0 0 0 0.0
2006-Mar-30 Thu 3.52 ### 3.5 ### ### ### 0.0
2006-Mar-29 Wed 3.42 3.47 3.42 3.45 ### ### ###
2006-Mar-28 Tue 0 0 0 0 0 0.0
2006-Mar-27 Mon 3.4 3.45 ### ### ### ### 0.0
2006-Mar-24 Fri ### ### ### ### ### ### 0.0
2006-Mar-23 Thu 3.45 3.45 ### ### ### ### 0.0
2006-Mar-22 Wed 3.5 3.5 3.45 3.45 19.1 19.1 ###
2006-Mar-21 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2006-Mar-20 Mon 3.5 3.5 3.5 3.5 67.1 67.1 0.3
2006-Mar-17 Fri 3.42 3.51 3.42 3.5 ### ### 0.3
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### 27,076 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 16.3 16.3 0.0
2006-Mar-13 Mon ### 3.4 ### 3.4 69.9 69.9 0.2
2006-Mar-10 Fri 3.41 3.41 ### ### ### ### 0.0
2006-Mar-09 Thu 3.45 3.45 3.4 3.4 ### ### 0.2
2006-Mar-08 Wed 3.47 3.5 3.45 3.45 6,881 ### 30.4 30.4 ###
2006-Mar-07 Tue 3.48 3.48 3.47 3.47 1,557 ### ### ### 0.2
2006-Mar-06 Mon 3.58 3.58 3.47 3.5 24,150 85,128 ### ### 0.3
2006-Mar-03 Fri 3.5 3.5 3.48 3.5 64.7 64.7 0.3
2006-Mar-02 Thu 3.52 3.52 3.46 3.5 24.9 24.9 0.3
2006-Mar-01 Wed 3.55 3.55 3.5 3.52 35.0 35.0 ###
2006-Feb-28 Tue 3.54 ### ### 3.52 ### ### ###
2006-Feb-27 Mon 2.8 3.5 2.8 3.45 172,382 ### 99.9 99.9 ###
2006-Feb-24 Fri 2.71 2.8 ### 2.8 88.7 88.7 0.2
2006-Feb-23 Thu 0 0 0 0 0 0.0
2006-Feb-22 Wed 2.89 2.89 2.85 2.85 20.5 20.5 ###
2006-Feb-21 Tue 0 0 0 0 0 0.0
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri 0 0 0 0 0 0.0
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 0 0 0 0 0 0.0
2006-Feb-14 Tue 2.8 ### 2.8 ### 97.2 97.2 0.0
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri 2.85 2.85 2.85 2.85 ### ### ###
2006-Feb-09 Thu 2.75 2.75 2.75 2.75 ### ### ###
2006-Feb-08 Wed 2.7 2.7 2.7 2.7 3,485 ### ### ### 0.2
2006-Feb-07 Tue 2.8 2.8 2.75 2.75 19.0 19.0 ###
2006-Feb-06 Mon 2.7 2.75 2.7 2.75 ### ### ###
2006-Feb-03 Fri 2.8 2.8 ### ### ### ### 0.0
2006-Feb-02 Thu ### 2.8 ### 2.8 5,550 ### ### ### 0.2
2006-Feb-01 Wed 3 3 ### ### 4,450 6,675 11.2 11.2 0.0
2006-Jan-31 Tue ### ### ### ### ### ### 0.0
2006-Jan-30 Mon 3 3 3 3 71.4 71.4 0.2
2006-Jan-27 Fri 0 0 0 0 0 0.0
2006-Jan-25 Wed 2.85 ### 2.85 ### ### ### 0.0
2006-Jan-24 Tue 2.85 2.85 2.81 2.82 25.5 25.5 ###
2006-Jan-23 Mon 3 3 2.8 2.8 2.5 2.5 0.2
2006-Jan-20 Fri ### ### 3 3 9.3 9.3 0.2
2006-Jan-19 Thu ### ### 3 3 ### ### 0.2
2006-Jan-18 Wed 0 0 0 0 0 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 4,480 0 ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 4,170 0 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 0 0 0 0 0 0.0
2006-Jan-09 Mon ### 3.2 ### 3.2 ### ### 0.2
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu ### 3.2 ### ### 25,670 41,072 ### ### 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Dec-29 Thu ### 3.4 ### 3.4 87.1 87.1 0.2
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 3.4 3.4 ### ### ### ### 0.0
2005-Dec-23 Fri 3.4 3.4 ### ### ### ### 0.0
2005-Dec-22 Thu ### ### ### ### 66.3 66.3 0.0
2005-Dec-21 Wed 3.25 3.26 ### ### ### ### 0.0
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### ### ### ### ### ### 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 3.47 3.47 3.4 3.4 20.2 20.2 0.2
2005-Dec-12 Mon 0 0 0 0 0 0.0
2005-Dec-09 Fri 3.55 ### 3.55 ### ### ### 0.0
2005-Dec-08 Thu 0 0 0 0 0 0.0
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 0 0 0 0 0 0.0
2005-Nov-25 Fri ### ### ### ### ### ### 0.0
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 0 0 0 0 0 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 0 0 0 0 0 0.0
2005-Nov-17 Thu 0 0 0 0 0 0.0
2005-Nov-16 Wed 3.74 3.74 3.73 3.73 ### ### ###
2005-Nov-15 Tue 3.75 3.76 3.75 3.76 ### ### 0.3
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 3.8 3.8 3.8 3.8 ### ### ###
2005-Nov-10 Thu 3.7 3.75 3.7 3.75 ### ### 0.3
2005-Nov-09 Wed 3.75 3.75 3.71 3.71 5,170 19,284 ### ### ###
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon 0 0 0 0 0 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 0 0 0 0 0 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri ### ### ### ### 3,375 0 ### ### 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### 72.4 72.4 0.0
2005-Oct-21 Fri 3.75 3.75 3.75 3.75 1,671 ### 70.3 70.3 0.3
2005-Oct-20 Thu 3.85 3.85 ### ### 7.5 7.5 0.0
2005-Oct-19 Wed 3.85 ### 3.85 ### ### ### 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 3.8 3.85 3.55 3.55 11,125 ### 2.5 2.5 ###
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed ### ### ### ### 3,270 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### 72.7 72.7 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 3.7 3.7 3.7 3.7 59.3 59.3 0.3
2005-Oct-06 Thu 3.71 3.71 3.7 3.7 ### ### 0.3
2005-Oct-05 Wed 3.79 3.79 3.79 3.79 82.6 82.6 ###
2005-Oct-04 Tue 3.8 3.8 3.8 3.8 71.7 71.7 ###
2005-Oct-03 Mon 3.8 3.8 3.8 3.8 ### ### ###
2005-Sep-30 Fri 0 0 0 0 0 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed 0 0 0 0 0 0.0
2005-Sep-27 Tue ### ### ### ### 70.7 70.7 0.0
2005-Sep-26 Mon 3.8 3.8 ### ### ### ### 0.0
2005-Sep-23 Fri 0 0 0 0 0 0.0
2005-Sep-22 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-Sep-21 Wed 3.75 3.75 3.7 3.7 18.9 18.9 0.3
2005-Sep-20 Tue 3.75 3.75 3.7 3.7 18.8 18.8 0.3
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 4.25 4.25 4.25 4.25 0 ###
2005-Sep-15 Thu 3.75 4.25 ### 4.25 98.8 98.8 ###
2005-Sep-14 Wed 3.75 3.75 3.75 3.75 67.0 67.0 0.3
2005-Sep-13 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2005-Sep-12 Mon 3.81 3.81 3.81 3.81 69.1 69.1 0.3
2005-Sep-09 Fri 3.81 3.81 3.81 3.81 ### ### 0.3
2005-Sep-08 Thu 3.81 3.81 3.81 3.81 72.1 72.1 0.3
2005-Sep-07 Wed 4 4 4 4 0 0.3
2005-Sep-06 Tue 4 4 4 4 0 0.3
2005-Sep-05 Mon 4 4 4 4 ### ### 0.3
2005-Sep-02 Fri 3.89 4.4 3.89 4.4 99.2 99.2 0.3
2005-Sep-01 Thu 3.89 3.89 3.89 3.89 0 0.3
2005-Aug-31 Wed 3.89 3.89 3.89 3.89 0 0.3
2005-Aug-30 Tue 3.75 3.89 3.75 3.89 ### ### 0.3
2005-Aug-29 Mon 3.85 3.85 3.85 3.85 78.8 78.8 0.3
2005-Aug-26 Fri 3.83 3.83 3.8 3.8 23.7 23.7 ###
2005-Aug-25 Thu ### ### 3.85 3.85 ### ### 0.3
2005-Aug-24 Wed ### ### ### ### 10,041 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### 3,425 0 72.4 72.4 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### 4 ### 4 19,259 ### ### ### 0.3
2005-Aug-18 Thu ### ### ### ### 0 0.0
2005-Aug-17 Wed ### ### ### ### 4,059 0 ### ### 0.0
2005-Aug-16 Tue 3.87 3.87 3.87 3.87 65.7 65.7 ###
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 0 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed ### ### ### ### 0 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 0 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu 3.7 3.7 3.7 3.7 0 0.3
2005-Aug-03 Wed 3.8 3.85 3.7 3.7 ### ### 0.3
2005-Aug-02 Tue 3.8 3.8 3.71 3.8 ### ### ###
2005-Aug-01 Mon 4 4 4 4 0 0.3
2005-Jul-29 Fri 3.86 4 3.7 4 ### ### 0.3
2005-Jul-28 Thu 4 4 4 4 0 0.3
2005-Jul-27 Wed 4 4 4 4 0 0.3
2005-Jul-26 Tue 4 4 4 4 0 0.3
2005-Jul-25 Mon 4 4 4 4 0 0.3
2005-Jul-22 Fri 4 4 4 4 0 0.3
2005-Jul-21 Thu 4 4 4 4 ### ### 0.3
2005-Jul-20 Wed ### 4 ### 4 8,157 ### ### ### 0.3
2005-Jul-19 Tue 4 4.2 ### ### 19.7 19.7 0.0
2005-Jul-18 Mon 4 4 4 4 0 0.3
2005-Jul-15 Fri 4 4 4 4 0 0.3
2005-Jul-14 Thu 4 4 4 4 0 0.3
2005-Jul-13 Wed 4.2 4.2 4 4 4,085 16,748 5.7 5.7 0.3
2005-Jul-12 Tue 3.8 3.8 3.8 3.8 0 ###
2005-Jul-11 Mon 3.8 3.8 3.8 3.8 ### ### ###
2005-Jul-08 Fri ### 4.4 ### 4.4 7,143 ### ### ### 0.3
2005-Jul-07 Thu 3.75 3.75 3.75 3.75 0 0.3
2005-Jul-06 Wed 3.8 3.8 3.75 3.75 ### ### 0.3
2005-Jul-05 Tue 3.7 4 ### 4 97.0 97.0 0.3
2005-Jul-04 Mon 3.7 3.7 ### ### 17,620 ### ### ### 0.0
2005-Jul-01 Fri 3.7 3.7 3.7 3.7 61.2 61.2 0.3
2005-Jun-30 Thu 3.75 4 3.75 4 91.9 91.9 0.3
2005-Jun-29 Wed 4 4 4 4 0 0.3
2005-Jun-28 Tue 3.7 4 3.7 4 ### ### 0.3
2005-Jun-27 Mon 3.8 3.8 3.8 3.8 0 ###
2005-Jun-24 Fri 3.85 3.85 3.8 3.8 23.4 23.4 ###
2005-Jun-23 Thu 4 4 4 4 7,375 ### ### ### 0.3
2005-Jun-22 Wed 4.2 4.2 4.2 4.2 0 ###
2005-Jun-21 Tue 4.2 4.2 ### 4.2 10,150 ### ### ### ###
2005-Jun-20 Mon 4.2 4.2 ### 4.2 73.1 73.1 ###
2005-Jun-17 Fri 4.2 4.43 4.2 4.43 ### ### ###
2005-Jun-16 Thu ### 4.45 4.2 4.45 ### ### 0.3
2005-Jun-15 Wed 4.42 4.45 4.42 4.45 76.0 76.0 0.3
2005-Jun-14 Tue 4.45 4.45 4.45 4.45 0 0.3
2005-Jun-10 Fri 4.55 4.55 4.45 4.45 ### ### 0.3
2005-Jun-09 Thu 4.55 4.55 4.55 4.55 72.7 72.7 0.3
2005-Jun-08 Wed 4.55 4.55 4.55 4.55 0 0.3
2005-Jun-07 Tue 4.55 4.55 4.55 4.55 0 0.3
2005-Jun-06 Mon ### ### 4.55 4.55 ### ### 0.3
2005-Jun-03 Fri 5 5 5 5 0 0.4
2005-Jun-02 Thu 5 5 5 5 0 0.4
2005-Jun-01 Wed 5 5 5 5 0 0.4
2005-May-31 Tue 5 5 5 5 0 0.4
2005-May-30 Mon 5 5 5 5 0 0.4
2005-May-27 Fri 5 5 5 5 0 0.4
2005-May-26 Thu 5 5 ### 5 13,970 34,925 ### ### 0.4
2005-May-25 Wed 5 5 5 5 0 0.4
2005-May-24 Tue 5 5 5 5 65.5 65.5 0.4
2005-May-23 Mon ### ### ### ### 67.3 67.3 0.0
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu 4.55 ### 4.55 ### ### ### 0.0
2005-May-18 Wed 4.55 4.85 4.55 4.85 96.2 96.2 ###
2005-May-17 Tue ### ### ### ### 0 0.0
2005-May-16 Mon ### ### ### ### 0 0.0
2005-May-13 Fri 4.8 ### 4.8 ### 2,070 ### ### ### 0.0
2005-May-12 Thu 4.85 4.85 4.85 4.85 0 ###
2005-May-11 Wed 4.85 4.85 4.5 4.85 67.0 67.0 ###
2005-May-10 Tue 4.5 4.85 4.5 4.85 97.3 97.3 ###
2005-May-09 Mon 4.8 4.85 4.5 4.85 ### ### ###
2005-May-06 Fri 4.8 4.8 4.8 4.8 63.3 63.3 0.3
2005-May-05 Thu 4.83 4.83 4.83 4.83 ### ### 0.3
2005-May-04 Wed 4.85 4.85 4.83 4.83 ### ### 0.3
2005-May-03 Tue 4.89 4.89 4.88 4.88 45.5 45.5 0.3
2005-May-02 Mon 4.83 4.83 4.83 4.83 0 0.3
2005-Apr-29 Fri 5 5 4.83 4.83 ### ### 0.3
2005-Apr-28 Thu 5 5 ### ### 32.4 32.4 0.0
2005-Apr-27 Wed ### ### ### ### 4,255 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### 0 0.0
2005-Apr-22 Fri ### ### ### ### 71.3 71.3 0.0
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed 5 5 5 5 9,670 48,350 72.6 72.6 0.4
2005-Apr-19 Tue ### ### ### ### 91.8 91.8 0.0
2005-Apr-18 Mon 5 5 4.5 4.5 ### ### ###
2005-Apr-15 Fri 5.2 5.2 5 5.2 6,420 32,741 ### ### ###
2005-Apr-14 Thu 5.2 5.2 5.2 5.2 80.1 80.1 ###
2005-Apr-13 Wed 5.4 5.4 ### ### 2,380 6,426 ### ### 0.0
2005-Apr-12 Tue 5.55 5.55 5.4 5.4 12.9 12.9 0.4
2005-Apr-11 Mon 5.4 5.5 5.4 5.5 ### ### 0.4
2005-Apr-08 Fri 5.59 5.59 5.59 5.59 0 ###
2005-Apr-07 Thu ### ### 5.59 5.59 ### ### ###
2005-Apr-06 Wed 5.59 5.59 5.59 5.59 0 ###
2005-Apr-05 Tue 5.59 5.59 5.59 5.59 0 ###
2005-Apr-04 Mon 5.59 5.59 5.59 5.59 0 ###
2005-Apr-01 Fri 5.59 5.59 5.59 5.59 0 ###
2005-Mar-31 Thu 5.59 5.59 5.59 5.59 0 ###
2005-Mar-30 Wed ### ### 5.59 5.59 2,080 ### 14.0 14.0 ###
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu 5.89 ### 5.89 ### 78.8 78.8 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 1,575 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### 5.59 ### 95.9 95.9 0.0
2005-Mar-18 Fri 5.8 5.8 5.8 5.8 0 0.4
2005-Mar-17 Thu 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Mar-16 Wed 5.85 5.85 5.85 5.85 0 0.4
2005-Mar-15 Tue 5.85 5.85 5.85 5.85 ### ### 0.4
2005-Mar-14 Mon 6 6 6 6 0 0.4
2005-Mar-11 Fri 6 6 6 6 0 0.4
2005-Mar-10 Thu 6 6 6 6 ### ### 0.4
2005-Mar-09 Wed 6 6 6 6 ### ### 0.4
2005-Mar-08 Tue 6 6 ### 6 102,256 ### 68.8 68.8 0.4
2005-Mar-07 Mon ### ### 5.8 ### 68.4 68.4 0.0
2005-Mar-04 Fri 6 6 ### ### 26.7 26.7 0.0
2005-Mar-03 Thu 5.8 ### 5.8 ### 82.3 82.3 0.0
2005-Mar-02 Wed 5.8 5.8 5.8 5.8 0 0.4
2005-Mar-01 Tue 5.8 5.8 5.8 5.8 ### ### 0.4
2005-Feb-28 Mon ### ### ### ### 0 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed 5.5 ### 5.5 ### 87.1 87.1 0.0
2005-Feb-22 Tue 5.45 5.45 5.45 5.45 75.8 75.8 ###
2005-Feb-21 Mon 5.4 5.4 5.4 5.4 0 0.4
2005-Feb-18 Fri 5.4 5.4 5.4 5.4 ### ### 0.4
2005-Feb-17 Thu 5.5 5.5 ### ### 12.1 12.1 0.0
2005-Feb-16 Wed 5.4 5.5 5.4 5.5 5,950 32,427 86.2 86.2 0.4
2005-Feb-15 Tue 5.4 5.45 ### 5.4 73.7 73.7 0.4
2005-Feb-14 Mon 5.2 5.43 5.2 5.43 95.1 95.1 0.4
2005-Feb-11 Fri 5.2 5.2 ### 5.2 65.8 65.8 ###
2005-Feb-10 Thu 4.8 4.8 4.8 4.8 0 0.3
2005-Feb-09 Wed 4.8 4.8 4.8 4.8 0 0.3
2005-Feb-08 Tue 4.8 4.8 4.8 4.8 0 0.3
2005-Feb-07 Mon 4.85 4.85 4.8 4.8 ### ### 0.3
2005-Feb-04 Fri 4.79 4.8 4.79 4.8 72.5 72.5 0.3
2005-Feb-03 Thu 4.75 4.75 4.75 4.75 ### ### ###
2005-Feb-02 Wed 4.75 4.75 4.75 4.75 71.1 71.1 ###
2005-Feb-01 Tue 4.75 4.8 4.75 4.8 ### ### 0.3
2005-Jan-31 Mon 4.7 4.75 4.7 4.75 81.2 81.2 ###
2005-Jan-28 Fri 4.7 4.7 4.7 4.7 15,027 70,626 70.0 70.0 0.3
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue 4.7 4.7 4.7 4.7 72.2 72.2 0.3
2005-Jan-24 Mon 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-21 Fri 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-20 Thu 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-19 Wed 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-18 Tue 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-17 Mon ### 4.7 ### 4.7 ### ### 0.3
2005-Jan-14 Fri 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-13 Thu 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-12 Wed 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-11 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2005-Jan-10 Mon 4.7 4.7 4.7 4.7 4,255 ### ### ### 0.3
2005-Jan-07 Fri 4.55 4.7 4.55 4.7 ### ### 0.3
2005-Jan-06 Thu 4.55 4.55 4.55 4.55 69.0 69.0 0.3
2005-Jan-05 Wed 4.7 4.7 4.7 4.7 0 0.3
2005-Jan-04 Tue 4.7 4.7 4.7 4.7 0 0.3
2004-Dec-31 Fri 4.7 4.7 4.7 4.7 ### ### 0.3
2004-Dec-30 Thu 4.55 4.55 4.55 4.55 67.9 67.9 0.3
2004-Dec-29 Wed ### ### ### ### 0 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu ### ### ### ### 70.0 70.0 0.0
2004-Dec-22 Wed 4.71 4.71 ### ### 1,950 ### 0.4 0.4 0.0
2004-Dec-21 Tue 4.71 4.71 4.7 4.7 ### ### 0.3
2004-Dec-20 Mon 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-17 Fri 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-16 Thu 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-15 Wed 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-14 Tue 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-13 Mon 4.79 4.79 4.79 4.79 76.7 76.7 0.3
2004-Dec-10 Fri 4.79 4.79 4.79 4.79 0 0.3
2004-Dec-09 Thu 4.79 4.79 4.79 4.79 74.1 74.1 0.3
2004-Dec-08 Wed 4.79 4.79 4.79 4.79 ### ### 0.3
2004-Dec-07 Tue 4.8 4.8 4.79 4.79 44.1 44.1 0.3
2004-Dec-06 Mon 4.75 4.78 4.71 4.78 ### ### ###
2004-Dec-03 Fri 4.75 4.8 4.75 4.8 ### ### 0.3
2004-Dec-02 Thu 4.75 4.75 4.75 4.75 ### ### ###
2004-Dec-01 Wed 4.75 4.75 4.75 4.75 0 ###
2004-Nov-30 Tue 4.75 4.75 4.75 4.75 68.7 68.7 ###
2004-Nov-29 Mon 4.7 4.7 4.7 4.7 0 0.3
2004-Nov-26 Fri 4.7 4.7 4.7 4.7 0 0.3
2004-Nov-25 Thu 4.7 4.7 4.7 4.7 0 0.3
2004-Nov-24 Wed 4.76 4.76 4.7 4.7 22.2 22.2 0.3
2004-Nov-23 Tue 4.75 4.75 4.75 4.75 0 ###
2004-Nov-22 Mon 4.8 4.8 4.75 4.75 10,250 48,943 ### ### ###
2004-Nov-19 Fri 4.7 4.7 4.7 4.7 0 0.3
2004-Nov-18 Thu 4.75 4.75 4.7 4.7 ### ### 0.3
2004-Nov-17 Wed 4.7 4.7 4.7 4.7 ### ### 0.3
2004-Nov-16 Tue 4.7 4.7 4.7 4.7 ### ### 0.3
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri 4.8 4.8 4.8 4.8 0 0.3
2004-Nov-11 Thu 4.79 4.8 4.75 4.8 ### ### 0.3
2004-Nov-10 Wed 4.79 4.79 4.79 4.79 0 0.3
2004-Nov-09 Tue 4.79 4.79 4.79 4.79 1,040 4,981 70.5 70.5 0.3
2004-Nov-08 Mon 4.8 4.8 4.8 4.8 0 0.3
2004-Nov-05 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Nov-04 Thu 4.8 4.8 4.8 4.8 0 0.3
2004-Nov-03 Wed 4.8 4.8 4.8 4.8 0 0.3
2004-Nov-02 Tue 4.85 4.85 4.8 4.8 3,775 ### 22.9 22.9 0.3
2004-Nov-01 Mon ### ### 4.87 4.87 19.1 19.1 0.3
2004-Oct-29 Fri 4.87 ### 4.87 ### 18,943 46,126 70.7 70.7 0.0
2004-Oct-28 Thu 4.85 ### 4.85 4.85 9,371 22,724 ### ### ###
2004-Oct-27 Wed 4.4 4.8 4.4 4.8 ### ### 0.3
2004-Oct-26 Tue 4.4 4.4 4.4 4.4 0 0.3
2004-Oct-25 Mon ### 4.4 ### 4.4 ### ### 0.3
2004-Oct-22 Fri ### 4.2 ### 4.2 7,050 ### 74.8 74.8 ###
2004-Oct-21 Thu ### 4.2 ### 4.2 ### ### ###
2004-Oct-20 Wed 4 4 ### ### 1,050 ### ### ### 0.0
2004-Oct-19 Tue 3.8 ### 3.8 3.85 7,756 ### 81.8 81.8 0.3
2004-Oct-18 Mon 3.79 3.8 3.75 3.8 ### ### ###
2004-Oct-15 Fri 3.72 3.72 3.72 3.72 ### ### 0.3
2004-Oct-14 Thu ### ### ### ### ### ### 0.0
2004-Oct-13 Wed ### 3.7 ### 3.7 26,447 48,926 ### ### 0.3
2004-Oct-12 Tue ### ### 3.51 3.51 ### ### ###
2004-Oct-11 Mon 3.8 3.8 3.8 3.8 69.7 69.7 ###
2004-Oct-08 Fri 3.55 ### 3.55 ### ### ### 0.0
2004-Oct-07 Thu 3.5 3.5 3.5 3.5 0 0.3
2004-Oct-06 Wed 3.5 3.5 3.5 3.5 69.2 69.2 0.3
2004-Oct-05 Tue 3.4 3.49 3.4 3.49 18,350 ### ### ### ###
2004-Oct-04 Mon ### 3.4 ### 3.4 75.4 75.4 0.2
2004-Oct-01 Fri 3.4 3.4 3.4 3.4 0 0.2
2004-Sep-30 Thu 3.4 3.4 3.4 3.4 ### ### 0.2
2004-Sep-29 Wed 3.4 3.4 3.4 3.4 65.6 65.6 0.2
2004-Sep-28 Tue ### ### ### ### 15,050 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 250 0 ### ### 0.0
2004-Sep-24 Fri 3.4 3.4 3.4 3.4 0 0.2
2004-Sep-23 Thu ### 3.4 ### 3.4 ### ### 0.2
2004-Sep-22 Wed 3.25 3.25 3.25 3.25 0 0.2
2004-Sep-21 Tue 3.25 3.25 3.25 3.25 0 0.2
2004-Sep-20 Mon 3.25 3.25 3.25 3.25 251 ### 72.4 72.4 0.2
2004-Sep-17 Fri ### ### ### ### 0 0.0
2004-Sep-16 Thu 3.4 3.4 ### ### 15.3 15.3 0.0
2004-Sep-15 Wed 3.43 3.43 3.43 3.43 ### ### 0.2
2004-Sep-14 Tue 3.45 3.45 3.45 3.45 ### ### ###
2004-Sep-13 Mon 3.43 3.43 3.43 3.43 0 0.2
2004-Sep-10 Fri 3.43 3.43 3.43 3.43 ### ### 0.2
2004-Sep-09 Thu 3.45 3.45 3.45 3.45 ### ### ###
2004-Sep-08 Wed 3.45 3.45 3.45 3.45 ### ### ###
2004-Sep-07 Tue 3.45 3.45 3.45 3.45 71.4 71.4 ###
2004-Sep-06 Mon ### 3.45 ### 3.45 ### ### ###
2004-Sep-03 Fri 3.44 3.44 3.44 3.44 ### ### 0.2
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### 3.4 ### 3.4 ### ### 0.2
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 0 0.0
2004-Aug-27 Fri ### ### ### ### 0 0.0
2004-Aug-26 Thu ### ### 3.25 ### 7,655 ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 5,845 0 16.5 16.5 0.0
2004-Aug-24 Tue ### ### ### ### 3,655 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 8,322 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### 0 0.0
2004-Aug-13 Fri 3.45 3.45 ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 0 0.0
2004-Aug-11 Wed 3.26 ### 3.26 ### ### ### 0.0
2004-Aug-10 Tue 3.2 3.2 3.2 3.2 2,659 ### ### ### 0.2
2004-Aug-09 Mon 3.2 3.2 3.2 3.2 0 0.2
2004-Aug-06 Fri 3.25 3.25 3.2 3.2 7,341 23,674 19.1 19.1 0.2
2004-Aug-05 Thu 3.27 ### 3.25 3.25 18,485 ### ### ### 0.2
2004-Aug-04 Wed 3.2 3.2 3.2 3.2 0 0.2
2004-Aug-03 Tue 3.2 3.2 3.2 3.2 0 0.2
2004-Aug-02 Mon 3.25 3.25 3.2 3.2 17.2 17.2 0.2
2004-Jul-30 Fri 3.25 3.25 ### ### 3.4 3.4 0.0
2004-Jul-29 Thu 3.2 3.2 3.2 3.2 71.6 71.6 0.2
2004-Jul-28 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2004-Jul-27 Tue 3.25 3.25 3.25 3.25 1,550 ### ### ### 0.2
2004-Jul-26 Mon 3.25 3.25 3.25 3.25 0 0.2
2004-Jul-23 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2004-Jul-22 Thu 3.25 ### 3.25 ### 3,343 ### ### ### 0.0
2004-Jul-21 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2004-Jul-20 Tue 3.2 3.2 3.2 3.2 0 0.2
2004-Jul-19 Mon 3.2 3.2 3.2 3.2 0 0.2
2004-Jul-16 Fri 3.25 3.25 3.2 3.2 3,372 10,874 ### ### 0.2
2004-Jul-15 Thu ### ### ### ### ### ### 0.0
2004-Jul-14 Wed ### ### ### ### 0 0.0
2004-Jul-13 Tue ### ### ### ### 382 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 0 0.0
2004-Jul-08 Thu ### ### ### ### 0 0.0
2004-Jul-07 Wed ### ### ### ### 65.2 65.2 0.0
2004-Jul-06 Tue 3 3 3 3 0 0.2
2004-Jul-05 Mon ### ### 3 3 ### ### 0.2
2004-Jul-02 Fri 3 ### 3 ### 81.5 81.5 0.0
2004-Jul-01 Thu 3 3 3 3 ### ### 0.2
2004-Jun-30 Wed 3 ### 3 ### 3,650 5,475 77.0 77.0 0.0
2004-Jun-29 Tue 2.83 3 2.8 3 51,550 ### 96.0 96.0 0.2
2004-Jun-28 Mon 3 3 3 3 1,976 5,928 74.2 74.2 0.2
2004-Jun-25 Fri ### ### ### ### ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 19.6 19.6 0.0
2004-Jun-23 Wed ### ### ### ### 0 0.0
2004-Jun-22 Tue ### ### ### ### 5,445 0 33.4 33.4 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 71.7 71.7 0.0
2004-Jun-17 Thu 3 ### 3 ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### ### ### 0.0
2004-Jun-15 Tue ### ### ### ### ### ### 0.0
2004-Jun-11 Fri 3.45 3.45 3.45 3.45 0 ###
2004-Jun-10 Thu 3.45 3.45 3.45 3.45 0 ###
2004-Jun-09 Wed 3.45 3.45 3.45 3.45 ### ### ###
2004-Jun-08 Tue 3.45 3.45 3.45 3.45 74.8 74.8 ###
2004-Jun-07 Mon ### ### ### ### 0 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu 3.2 3.2 3.2 3.2 0 0.2
2004-Jun-02 Wed ### 3.2 ### 3.2 22,950 36,720 ### ### 0.2
2004-Jun-01 Tue ### ### ### ### 9,050 0 ### ### 0.0
2004-May-31 Mon 3.2 3.2 ### ### ### ### 0.0
2004-May-28 Fri 3.4 3.4 ### ### 4,750 8,075 ### ### 0.0
2004-May-27 Thu 3.41 3.41 3.4 3.4 2,280 ### ### ### 0.2
2004-May-26 Wed 3.41 3.45 3.41 3.45 1,250 4,287 ### ### ###
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 0 0.0
2004-May-21 Fri ### ### ### ### 0 0.0
2004-May-20 Thu ### ### ### ### 81 0 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 0 0.0
2004-May-18 Tue ### ### ### ### 11,223 0 73.5 73.5 0.0
2004-May-17 Mon 3.52 3.52 3.52 3.52 2,850 ### ### ### ###
2004-May-14 Fri 3.71 3.71 3.7 3.7 32.7 32.7 0.3
2004-May-13 Thu 3.75 3.75 3.75 3.75 777 ### 75.5 75.5 0.3
2004-May-12 Wed 3.8 3.8 3.8 3.8 ### ### ###
2004-May-11 Tue 3.76 3.76 3.75 3.75 6,183 ### ### ### 0.3
2004-May-10 Mon 3.8 3.8 3.8 3.8 0 ###
2004-May-07 Fri 3.8 3.8 3.8 3.8 0 ###
2004-May-06 Thu 3.81 3.81 3.8 3.8 32.8 32.8 ###
2004-May-05 Wed 4 4 4 4 0 0.3
2004-May-04 Tue 4 4 4 4 ### ### 0.3
2004-May-03 Mon 4 4 4 4 78.6 78.6 0.3
2004-Apr-30 Fri ### ### ### ### 17,080 0 ### ### 0.0
2004-Apr-29 Thu 3.8 3.8 3.8 3.8 544 ### 79.6 79.6 ###
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 1,246 0 ### ### 0.0
2004-Apr-23 Fri 3.8 ### 3.75 ### 64,240 120,450 ### ### 0.0
2004-Apr-22 Thu 3.85 3.85 3.8 3.8 21,420 ### 28.9 28.9 ###
2004-Apr-21 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2004-Apr-20 Tue ### ### 3.85 3.85 3,240 ### 21.6 21.6 0.3
2004-Apr-19 Mon ### ### ### ### ### ### 0.0
2004-Apr-16 Fri ### 4 ### 4 ### ### 0.3
2004-Apr-15 Thu ### ### ### ### ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 40 0 73.6 73.6 0.0
2004-Apr-07 Wed 4 4 4 4 77.0 77.0 0.3
2004-Apr-06 Tue 4.2 4.2 4.2 4.2 ### ### ###
2004-Apr-05 Mon ### 4.2 ### 4.2 9,348 ### 82.2 82.2 ###
2004-Mar-31 Wed ### ### ### ### 68.6 68.6 0.0
2004-Mar-29 Mon ### ### 4 4 1,350 ### 7.0 7.0 0.3
2004-Mar-26 Fri 4.2 4.2 ### 4.2 66.8 66.8 ###
2004-Mar-24 Wed 4.2 4.2 4.2 4.2 73.2 73.2 ###
2004-Mar-23 Tue 4.2 4.2 ### 4.2 71.7 71.7 ###
2004-Mar-22 Mon 4.2 4.2 4.2 4.2 75.5 75.5 ###
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed 4 ### 4 ### ### ### 0.0
2004-Mar-16 Tue ### 4 ### 4 ### ### 0.3
2004-Mar-15 Mon 3.82 3.82 3.82 3.82 250 955 ### ### 0.3
2004-Mar-12 Fri 3.81 3.81 3.81 3.81 70.5 70.5 0.3
2004-Mar-11 Thu 3.81 3.81 3.81 3.81 72.2 72.2 0.3
2004-Mar-09 Tue 3.7 3.78 3.7 3.78 ### ### 0.3
2004-Mar-05 Fri 6 6 ### ### 26.8 26.8 0.0
2004-Mar-04 Thu ### ### ### ### ### ### 0.0
2004-Mar-02 Tue 3.5 3.5 3.48 3.48 5,220 ### 35.6 35.6 0.2
2004-Feb-24 Tue 3.45 3.45 3.4 3.4 25.0 25.0 0.2
2004-Feb-23 Mon ### ### 3.5 3.5 5,650 9,887 15.3 15.3 0.3
2004-Feb-20 Fri ### ### ### ### 21.4 21.4 0.0
2004-Feb-19 Thu 3.7 3.7 ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-13 Fri 3.45 ### 3.45 ### 6,240 ### ### ### 0.0
2004-Feb-12 Thu 3.4 3.4 3.4 3.4 64.3 64.3 0.2
2004-Feb-10 Tue 3.41 3.41 3.4 3.4 31.0 31.0 0.2
2004-Feb-09 Mon 3.4 3.4 3.4 3.4 71.2 71.2 0.2
2004-Feb-04 Wed 3.25 3.25 3.25 3.25 73.1 73.1 0.2
2004-Jan-29 Thu 3.2 3.2 ### ### ### ### 0.0
2004-Jan-28 Wed 3.2 3.2 3.2 3.2 74.8 74.8 0.2
2004-Jan-27 Tue 3.2 3.2 3.2 3.2 78.7 78.7 0.2
2004-Jan-16 Fri ### ### ### ### ### ### 0.0
2004-Jan-15 Thu 3.25 3.25 ### ### 570 926 4.3 4.3 0.0
2004-Jan-13 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2004-Jan-09 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2004-Jan-08 Thu 3.25 3.25 ### ### 4.8 4.8 0.0
2004-Jan-07 Wed ### 3.25 ### 3.25 94.5 94.5 0.2
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 3 3 3 3 0 0.2
2003-Dec-29 Mon 3 3 3 3 0 0.2
2003-Dec-24 Wed 3 3 3 3 0 0.2
2003-Dec-23 Tue 3 3 3 3 0 0.2
2003-Dec-22 Mon 3 3 3 3 0 0.2
2003-Dec-19 Fri 3 3 3 3 2,071 ### ### ### 0.2
2003-Dec-18 Thu ### ### 3 3 2,929 ### ### ### 0.2
2003-Dec-17 Wed ### ### ### ### 71 0 72.7 72.7 0.0
2003-Dec-16 Tue ### ### ### ### 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri ### ### ### ### ### ### 0.0
2003-Dec-11 Thu ### ### ### ### 0 0.0
2003-Dec-10 Wed ### ### ### ### 0 0.0
2003-Dec-09 Tue ### ### ### ### 0 0.0
2003-Dec-08 Mon ### ### ### ### ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 0 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### ### ### 0.0
2003-Dec-02 Tue ### ### ### ### 1,640 0 ### ### 0.0
2003-Dec-01 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Nov-28 Fri 3.25 3.25 3.25 3.25 0 0.2
2003-Nov-27 Thu 3.25 3.25 3.25 3.25 67.7 67.7 0.2
2003-Nov-26 Wed 3.2 3.2 3.2 3.2 0 0.2
2003-Nov-25 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Nov-24 Mon 3.2 3.2 3.2 3.2 73.7 73.7 0.2
2003-Nov-21 Fri ### ### 3.2 3.2 14.9 14.9 0.2
2003-Nov-20 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Nov-19 Wed 3.27 3.27 ### ### ### ### 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### ### ### 0.0
2003-Nov-13 Thu ### ### ### 3.2 ### ### 0.2
2003-Nov-12 Wed 3.45 3.5 3.45 3.5 82.6 82.6 0.3
2003-Nov-11 Tue 3.45 3.45 3.45 3.45 ### ### ###
2003-Nov-10 Mon 3.5 3.5 3.5 3.5 0 0.3
2003-Nov-07 Fri 3.5 3.5 3.5 3.5 71.8 71.8 0.3
2003-Nov-06 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Nov-05 Wed 3.55 3.55 3.55 3.55 0 ###
2003-Nov-04 Tue 3.55 3.55 3.55 3.55 0 ###
2003-Nov-03 Mon 3.5 3.55 3.5 3.55 84.0 84.0 ###
2003-Oct-31 Fri 3.5 3.5 3.5 3.5 70.3 70.3 0.3
2003-Oct-30 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-29 Wed 3.5 3.5 3.5 3.5 70.0 70.0 0.3
2003-Oct-28 Tue 3.55 3.55 3.5 3.5 ### ### 0.3
2003-Oct-27 Mon 3.55 3.55 3.55 3.55 ### ### ###
2003-Oct-24 Fri 3.55 3.55 3.55 3.55 74.3 74.3 ###
2003-Oct-23 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Oct-22 Wed 3.54 3.54 3.54 3.54 ### ### 0.3
2003-Oct-21 Tue 3.54 3.54 3.5 3.54 ### ### 0.3
2003-Oct-20 Mon 3.51 3.54 3.5 3.5 33.9 33.9 0.3
2003-Oct-17 Fri 3.51 3.51 3.5 3.5 ### ### 0.3
2003-Oct-16 Thu 3.55 3.55 3.5 3.5 23.6 23.6 0.3
2003-Oct-15 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-14 Tue 3.5 3.5 3.5 3.5 69.4 69.4 0.3
2003-Oct-13 Mon 3.5 3.5 3.5 3.5 1,150 4,025 66.3 66.3 0.3
2003-Oct-10 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Oct-09 Thu 3.5 3.5 3.5 3.5 2,850 9,975 ### ### 0.3
2003-Oct-08 Wed 3.53 3.53 3.5 3.5 ### ### 0.3
2003-Oct-07 Tue 3.53 3.53 3.53 3.53 ### ### 0.3
2003-Oct-06 Mon 3.51 3.51 3.51 3.51 69.9 69.9 ###
2003-Oct-03 Fri 3.51 3.51 3.5 3.5 28.1 28.1 0.3
2003-Oct-02 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Oct-01 Wed 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-30 Tue 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Sep-29 Mon 3.4 3.4 3.4 3.4 0 0.2
2003-Sep-26 Fri 3.4 3.4 3.4 3.4 0 0.2
2003-Sep-25 Thu 3.4 3.4 3.4 3.4 0 0.2
2003-Sep-24 Wed 3.5 3.5 3.4 3.4 11.8 11.8 0.2
2003-Sep-23 Tue 3.5 3.5 3.5 3.5 74.3 74.3 0.3
2003-Sep-22 Mon 3.5 3.55 3.5 3.55 ### ### ###
2003-Sep-19 Fri 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-18 Thu 3.4 3.5 3.4 3.5 ### ### 0.3
2003-Sep-17 Wed ### 3.4 ### 3.4 85.9 85.9 0.2
2003-Sep-16 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Sep-15 Mon 3.4 3.4 ### ### ### ### 0.0
2003-Sep-12 Fri 3.4 3.4 3.4 3.4 69.9 69.9 0.2
2003-Sep-11 Thu 3.4 3.4 3.4 3.4 0 0.2
2003-Sep-10 Wed 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Sep-09 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Sep-08 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2003-Sep-05 Fri 3.5 3.5 3.4 3.4 14.0 14.0 0.2
2003-Sep-04 Thu 3.5 3.5 3.5 3.5 0 0.3
2003-Sep-03 Wed 3.5 3.5 3.5 3.5 570 ### 67.9 67.9 0.3
2003-Sep-02 Tue 3.49 3.5 3.43 3.43 ### ### 0.2
2003-Sep-01 Mon ### 3.7 3.5 3.5 18,270 65,772 14.5 14.5 0.3
2003-Aug-29 Fri 3.5 ### 3.5 ### ### ### 0.0
2003-Aug-28 Thu 3.5 3.5 3.47 3.5 5,882 ### ### ### 0.3
2003-Aug-27 Wed 3.5 3.5 3.5 3.5 ### ### 0.3
2003-Aug-26 Tue 3.5 3.5 3.5 3.5 71.6 71.6 0.3
2003-Aug-25 Mon 3.46 3.5 3.46 3.5 74.7 74.7 0.3
2003-Aug-22 Fri 3.48 3.48 3.48 3.48 69.1 69.1 0.2
2003-Aug-21 Thu 3.48 3.48 3.48 3.48 0 0.2
2003-Aug-20 Wed 3.48 3.48 3.48 3.48 0 0.2
2003-Aug-19 Tue ### 3.48 ### 3.48 97.8 97.8 0.2
2003-Aug-18 Mon ### ### ### ### 66.4 66.4 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu 3.2 3.2 ### ### ### ### 0.0
2003-Aug-13 Wed ### ### ### ### ### ### 0.0
2003-Aug-12 Tue ### ### ### ### ### ### 0.0
2003-Aug-11 Mon ### ### 3 3 ### ### 0.2
2003-Aug-08 Fri ### ### ### ### 4.0 4.0 0.0
2003-Aug-07 Thu 3.4 3.4 3.25 3.25 6.4 6.4 0.2
2003-Aug-06 Wed 3.26 3.26 3.26 3.26 ### ### 0.2
2003-Aug-05 Tue 3.25 3.25 3.25 3.25 0 0.2
2003-Aug-04 Mon 3.25 3.25 3.25 3.25 0 0.2
2003-Aug-01 Fri 3.25 3.25 3.25 3.25 65.4 65.4 0.2
2003-Jul-31 Thu ### 3.4 ### 3.4 65.1 65.1 0.2
2003-Jul-30 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Jul-29 Tue 3.4 3.5 ### 3.4 68.9 68.9 0.2
2003-Jul-28 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu 2.8 ### 2.8 ### ### ### 0.0
2003-Jul-23 Wed ### ### ### ### 0 0.0
2003-Jul-22 Tue ### ### ### ### 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 0 0.0
2003-Jul-17 Thu ### ### ### ### 73.6 73.6 0.0
2003-Jul-16 Wed 2.5 2.5 2.5 2.5 63.7 63.7 0.2
2003-Jul-15 Tue 2.42 2.5 2.42 2.5 90.4 90.4 0.2
2003-Jul-14 Mon 2.4 2.4 2.4 2.4 0 ###
2003-Jul-11 Fri 2.4 2.4 2.4 2.4 66.9 66.9 ###
2003-Jul-10 Thu 2.55 2.55 ### ### 14,340 18,283 ### ### 0.0
2003-Jul-09 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2003-Jul-08 Tue 2.5 2.5 2.5 2.5 74.3 74.3 0.2
2003-Jul-07 Mon ### ### ### ### 0 0.0
2003-Jul-04 Fri ### ### ### ### 87.6 87.6 0.0
2003-Jul-03 Thu 2.28 2.28 2.25 2.25 ### ### ###
2003-Jul-02 Wed 2.2 2.2 2.2 2.2 0 0.2
2003-Jul-01 Tue 2.2 2.2 2.2 2.2 0 0.2
2003-Jun-30 Mon ### 2.2 ### 2.2 94.7 94.7 0.2
2003-Jun-27 Fri ### ### ### ### 84.3 84.3 0.0
2003-Jun-26 Thu ### ### ### ### ### ### 0.0
2003-Jun-25 Wed ### ### ### ### 0 0.0
2003-Jun-24 Tue ### ### ### ### 96.5 96.5 0.0
2003-Jun-23 Mon 2 2 2 2 72.4 72.4 0.1
2003-Jun-20 Fri ### ### ### ### 0 0.0
2003-Jun-19 Thu 2 ### 2 ### ### ### 0.0
2003-Jun-18 Wed 2 2 2 2 ### ### 0.1
2003-Jun-17 Tue ### ### ### ### 73.2 73.2 0.0
2003-Jun-16 Mon 1.85 ### 1.85 ### ### ### 0.0
2003-Jun-13 Fri 1.75 2 1.7 2 98.5 98.5 0.1
2003-Jun-12 Thu 1.8 1.8 1.8 1.8 ### ### 0.1
2003-Jun-11 Wed 1.86 1.86 1.86 1.86 0 0.1
2003-Jun-10 Tue 1.86 1.86 1.86 1.86 0 0.1
2003-Jun-06 Fri 1.86 1.86 1.86 1.86 0 0.1
2003-Jun-05 Thu ### ### 1.86 1.86 ### ### 0.1
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### ### ### 0.0
2003-Jun-02 Mon 1.85 1.85 1.85 1.85 0 0.1
2003-May-30 Fri 1.85 1.85 1.85 1.85 0 0.1
2003-May-29 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2003-May-28 Wed 1.85 1.85 1.85 1.85 73.3 73.3 0.1
2003-May-27 Tue 2 2 2 2 0 0.1
2003-May-26 Mon 2 2 2 2 0 0.1
2003-May-23 Fri 2 2 2 2 0 0.1
2003-May-22 Thu 2 2 2 2 0 0.1
2003-May-21 Wed 2 2 2 2 0 0.1
2003-May-20 Tue 2 2 2 2 0 0.1
2003-May-19 Mon 2 2 2 2 0 0.1
2003-May-16 Fri 2 2 2 2 72.3 72.3 0.1
2003-May-15 Thu ### ### ### ### 19.7 19.7 0.0
2003-May-14 Wed ### ### ### ### ### ### 0.0
2003-May-13 Tue ### ### ### ### 0 0.0
2003-May-12 Mon ### ### ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 0 0.0
2003-May-08 Thu ### ### ### ### 0 0.0
2003-May-07 Wed ### ### ### ### 0 0.0
2003-May-06 Tue ### ### ### ### 0 0.0
2003-May-05 Mon ### ### ### ### 2,388 0 71.2 71.2 0.0
2003-May-02 Fri ### ### ### ### 0 0.0
2003-May-01 Thu ### ### ### ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 0 0.0
2003-Apr-29 Tue ### ### ### ### 0 0.0
2003-Apr-28 Mon ### ### ### ### 0 0.0
2003-Apr-24 Thu ### ### ### ### ### ### 0.0
2003-Apr-23 Wed ### ### ### ### 0 0.0
2003-Apr-22 Tue ### ### ### ### 0 0.0
2003-Apr-17 Thu ### ### ### ### ### ### 0.0
2003-Apr-16 Wed ### ### ### ### ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon ### ### ### ### 0 0.0
2003-Apr-11 Fri ### ### ### ### 19.9 19.9 0.0
2003-Apr-10 Thu ### ### ### ### 0 0.0
2003-Apr-09 Wed ### ### ### ### 0 0.0
2003-Apr-08 Tue ### ### ### ### 75.5 75.5 0.0
2003-Apr-07 Mon ### ### ### ### 0 0.0
2003-Apr-04 Fri ### ### ### ### 0 0.0
2003-Apr-03 Thu ### ### ### ### 0 0.0
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 0 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu ### ### ### ### 0 0.0
2003-Mar-26 Wed ### ### ### ### 0 0.0
2003-Mar-25 Tue 2 ### 2 ### ### ### 0.0
2003-Mar-24 Mon 2 2 2 2 0 0.1
2003-Mar-21 Fri 2 2 2 2 67.7 67.7 0.1
2003-Mar-20 Thu ### 2 ### 2 87.3 87.3 0.1
2003-Mar-19 Wed 1.82 ### 1.82 ### 97.4 97.4 0.0
2003-Mar-18 Tue ### ### 1.8 1.8 0.5 0.5 0.1
2003-Mar-17 Mon ### ### 2 ### 15,120 15,120 ### ### 0.0
2003-Mar-14 Fri ### ### ### ### ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 2,258 0 78.7 78.7 0.0
2003-Mar-12 Wed ### ### ### ### 1,742 0 ### ### 0.0
2003-Mar-11 Tue 2.27 2.27 2.27 2.27 0 0.2
2003-Mar-10 Mon 2.27 2.27 2.27 2.27 0 0.2
2003-Mar-07 Fri 2.25 2.27 2.25 2.27 84.1 84.1 0.2
2003-Mar-06 Thu 2.26 2.26 2.25 2.25 ### ### ###
2003-Mar-05 Wed ### ### 2.25 2.25 12,958 14,577 11.7 11.7 ###
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 16.0 16.0 0.0
2003-Feb-28 Fri ### ### ### ### 0 0.0
2003-Feb-27 Thu 2.45 2.45 ### ### 7.9 7.9 0.0
2003-Feb-26 Wed 2.45 2.45 2.45 2.45 ### ### 0.2
2003-Feb-25 Tue ### ### ### ### 0 0.0
2003-Feb-24 Mon ### ### ### ### ### ### 0.0
2003-Feb-21 Fri 2.45 2.45 2.45 2.45 0 0.2
2003-Feb-20 Thu 2.45 2.45 2.45 2.45 81.4 81.4 0.2
2003-Feb-19 Wed 2.4 2.4 2.4 2.4 73.7 73.7 ###
2003-Feb-18 Tue 2.5 2.5 2.5 2.5 72.8 72.8 0.2
2003-Feb-17 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2003-Feb-14 Fri 2.55 2.55 2.55 2.55 71.9 71.9 0.2
2003-Feb-13 Thu ### ### 2.55 2.55 22.4 22.4 0.2
2003-Feb-12 Wed ### ### ### ### ### ### 0.0
2003-Feb-11 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2003-Feb-10 Mon ### 2.7 ### 2.7 15,950 ### ### ### 0.2
2003-Feb-07 Fri 2.48 2.51 2.42 2.5 ### ### 0.2
2003-Feb-06 Thu 2.5 2.52 2.41 2.41 12.6 12.6 0.2
2003-Feb-05 Wed ### 2.5 ### 2.5 97.8 97.8 0.2
2003-Feb-04 Tue 2.2 ### 2.2 2.27 23,083 ### ### ### 0.2
2003-Feb-03 Mon ### 2.2 ### 2.2 ### ### 0.2
2003-Jan-31 Fri ### ### ### ### ### ### 0.0
2003-Jan-30 Thu ### ### ### ### ### ### 0.0
2003-Jan-29 Wed 2.2 2.2 ### ### 3.4 3.4 0.0
2003-Jan-28 Tue 2.25 2.25 2.2 2.2 22.8 22.8 0.2
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu 2.25 ### 2.25 ### 84.6 84.6 0.0
2003-Jan-22 Wed ### ### ### ### ### ### 0.0
2003-Jan-21 Tue 3 ### ### ### 56,950 0 ### ### 0.0
2003-Jan-20 Mon 1.75 2.8 1.75 2.8 ### ### 0.2

     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 2024-05-05 23:23:29 thru 2024-05-05 23:23:29 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000