Stock Trading: www.OzSuper.com Logo New and improved site shopping cart installed. OzSuper can be enjoyed up to a point as a GUEST, as a paid viewer you will enjoy: better site viewing, numeric suppressions will be lifted, column sorting and filtering etc. will become available.

Currently Thu 24-May-09 08:29:15 AM AEST

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

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

(CPU) COMPUTERSHARE LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CPU    Limits Next Section


Company Details for (CPU) COMPUTERSHARE LIMITED

Listing Code CPU
Listing Name COMPUTERSHARE LIMITED
GICS Sector Commercial & Professional Services
ISIN Name COMPUTERSHARE LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CPU5


Maximum Price date available .. Wednesday 8th May 2024
Latest price with VOLUME for CPU .. Wednesday 8th May 2024

CPU 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 ### 6 0.0
MAX ### 61,732,580 ###


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (CPU) COMPUTERSHARE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
1.18
2009-Nov-12 Thu 10.89 ### 10.81 ### 3,633,546 ### ### ### 0.0
2009-Nov-11 Wed ### ### 10.72 10.8 27.6 27.6 ###
2009-Nov-10 Tue 10.74 10.86 ### 10.78 72.0 72.0 0.8
2009-Nov-09 Mon ### 10.53 10.27 10.5 ### ### 0.8
2009-Nov-06 Fri 10.4 10.49 ### ### 24.6 24.6 0.0
2009-Nov-05 Thu 10.5 10.5 ### 10.29 1,155,422 ### 27.0 27.0 ###
2009-Nov-04 Wed ### 10.7 ### ### 1,296,371 6,935,584 20.8 20.8 0.0
2009-Nov-03 Tue 10.5 10.73 ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### 2,393,158 0 ### ### 0.0
2009-Oct-30 Fri 10.73 ### ### ### 78.0 78.0 0.0
2009-Oct-29 Thu 10.51 10.74 10.45 ### ### ### 0.0
2009-Oct-28 Wed 10.77 ### 10.58 10.7 2,631,442 13,920,328 44.2 44.2 0.8
2009-Oct-27 Tue 10.77 ### 10.74 10.75 ### ### 0.8
2009-Oct-26 Mon ### ### 10.56 10.89 85.5 85.5 0.8
2009-Oct-23 Fri 10.79 ### ### 10.72 ### ### 0.8
2009-Oct-22 Thu 10.88 10.89 10.57 10.7 1,960,829 ### 25.3 25.3 0.8
2009-Oct-21 Wed 10.88 ### ### 10.88 67.4 67.4 0.8
2009-Oct-20 Tue 11.2 11.26 ### ### ### ### 0.0
2009-Oct-19 Mon 11.2 11.24 ### ### 1,542,625 8,669,552 ### ### 0.0
2009-Oct-16 Fri 11.25 11.27 ### 11.21 ### ### ###
2009-Oct-15 Thu 11.25 11.28 ### 11.25 ### ### ###
2009-Oct-14 Wed ### ### ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 3,264,824 0 32.7 32.7 0.0
2009-Oct-12 Mon ### ### 10.89 ### 2,297,684 12,510,889 32.0 32.0 0.0
2009-Oct-09 Fri ### 11.25 ### ### ### ### 0.0
2009-Oct-08 Thu ### 11.23 10.88 ### ### ### 0.0
2009-Oct-07 Wed ### ### 10.8 ### ### ### 0.0
2009-Oct-06 Tue ### 11.23 10.86 ### ### ### 0.0
2009-Oct-05 Mon ### 11.24 10.84 ### 880,145 ### ### ### 0.0
2009-Oct-02 Fri ### ### ### 10.86 ### ### 0.8
2009-Oct-01 Thu ### 11.22 10.87 ### 3,269,526 ### 22.7 22.7 0.0
2009-Sep-30 Wed ### 11.2 ### ### ### ### 0.0
2009-Sep-29 Tue ### ### 10.86 11.2 2,456,372 ### ### ### 0.8
2009-Sep-28 Mon ### ### 10.7 10.74 1,444,054 7,725,688 ### ### 0.8
2009-Sep-25 Fri ### ### ### 11.2 71.1 71.1 0.8
2009-Sep-24 Thu ### 11.21 ### ### 1,592,320 8,924,953 ### ### 0.0
2009-Sep-23 Wed ### 11.29 ### ### 74.6 74.6 0.0
2009-Sep-22 Tue 10.54 ### 10.54 ### 2,359,386 ### 89.3 89.3 0.0
2009-Sep-21 Mon 10.55 10.82 10.53 10.55 71.9 71.9 ###
2009-Sep-18 Fri 10.71 10.71 10.41 10.49 3,712,054 ### 19.4 19.4 ###
2009-Sep-17 Thu 10.59 ### 10.5 10.77 ### ### ###
2009-Sep-16 Wed ### 10.5 10.28 10.5 ### ### 0.8
2009-Sep-15 Tue ### 10.24 ### ### 73.5 73.5 0.0
2009-Sep-14 Mon 10.26 ### ### ### 30.9 30.9 0.0
2009-Sep-11 Fri ### ### 10.26 ### 2,099,822 10,772,086 ### ### 0.0
2009-Sep-10 Thu ### 10.7 ### 10.59 2,346,886 12,555,840 ### ### ###
2009-Sep-09 Wed 10.25 ### ### ### 3,063,022 0 74.1 74.1 0.0
2009-Sep-08 Tue ### ### ### 10.2 ### ### 0.7
2009-Sep-07 Mon 10.27 ### 9.86 ### 5,643,372 27,821,823 17.5 17.5 0.0
2009-Sep-04 Fri 10.2 10.24 ### 10.2 2,013,223 ### 68.7 68.7 0.7
2009-Sep-03 Thu ### 10.24 ### ### 2,722,254 13,937,940 63.4 63.4 0.0
2009-Sep-02 Wed ### ### ### ### 1,894,175 0 ### ### 0.0
2009-Sep-01 Tue ### 10.21 ### ### 69.8 69.8 0.0
2009-Aug-31 Mon ### 10.2 ### ### 2,587,524 13,196,372 77.0 77.0 0.0
2009-Aug-28 Fri ### ### ### ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 2,506,583 0 61.8 61.8 0.0
2009-Aug-25 Tue ### 10.22 ### ### 30.9 30.9 0.0
2009-Aug-24 Mon ### ### ### ### 2,813,489 0 69.1 69.1 0.0
2009-Aug-21 Fri ### ### 9.8 ### 1,432,620 ### 43.3 43.3 0.0
2009-Aug-20 Thu ### ### 9.76 ### 74.2 74.2 0.0
2009-Aug-19 Wed ### ### 9.83 9.85 20.6 20.6 ###
2009-Aug-18 Tue 9.81 ### 9.75 ### 2,493,884 12,157,684 ### ### 0.0
2009-Aug-17 Mon ### 10.29 ### ### 2,087,974 10,742,626 ### ### 0.0
2009-Aug-14 Fri 10.42 10.44 ### ### 2,637,780 ### 18.9 18.9 0.0
2009-Aug-13 Thu ### 10.48 ### ### 68.7 68.7 0.0
2009-Aug-12 Wed ### ### 9.76 ### 73.6 73.6 0.0
2009-Aug-11 Tue ### ### 9.84 ### 1,653,024 8,132,878 ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 80.9 80.9 0.0
2009-Aug-07 Fri 9.76 ### ### ### 80.3 80.3 0.0
2009-Aug-06 Thu ### 9.85 9.51 9.85 ### ### ###
2009-Aug-05 Wed 9.85 9.86 ### ### 8,161,974 ### ### ### 0.0
2009-Aug-04 Tue 9.83 ### 9.82 ### ### ### 0.0
2009-Aug-03 Mon 9.81 9.81 9.54 ### 1,591,358 15,396,388 ### ### 0.0
2009-Jul-31 Fri 9.45 ### 9.41 9.83 4,327,753 20,362,077 ### ### 0.7
2009-Jul-30 Thu ### ### ### 9.29 ### ### ###
2009-Jul-29 Wed 9.24 9.25 ### ### 1,157,451 ### 18.5 18.5 0.0
2009-Jul-28 Tue ### 9.24 ### ### 1,183,241 5,466,573 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 1,402,823 0 ### ### 0.0
2009-Jul-24 Fri ### ### 8.89 ### 19.0 19.0 0.0
2009-Jul-23 Thu 9.22 9.24 8.84 ### 2,330,478 21,067,521 14.6 14.6 0.0
2009-Jul-22 Wed ### 9.28 ### ### 747,450 ### ### ### 0.0
2009-Jul-21 Tue ### 9.25 ### ### 631,481 ### 31.2 31.2 0.0
2009-Jul-20 Mon 9.22 9.23 ### ### 877,174 4,048,158 26.0 26.0 0.0
2009-Jul-17 Fri ### 9.2 ### ### 1,104,654 ### ### ### 0.0
2009-Jul-16 Thu 9.21 9.27 ### 9.25 1,569,423 7,274,275 73.1 73.1 ###
2009-Jul-15 Wed ### ### ### ### 1,914,658 0 ### ### 0.0
2009-Jul-14 Tue ### 8.7 8.55 ### 64.7 64.7 0.0
2009-Jul-13 Mon 8.56 ### 8.49 8.5 842,242 ### 37.7 37.7 0.6
2009-Jul-10 Fri 8.59 ### 8.48 ### 671,750 2,848,220 69.7 69.7 0.0
2009-Jul-09 Thu ### ### 8.51 8.56 1,267,977 5,395,242 ### ### ###
2009-Jul-08 Wed 8.55 ### 8.51 ### 77.2 77.2 0.0
2009-Jul-07 Tue 8.72 8.72 8.54 ### 763,023 6,584,888 38.5 38.5 0.0
2009-Jul-06 Mon ### 8.76 ### ### 39.5 39.5 0.0
2009-Jul-03 Fri ### 8.7 8.5 ### 1,296,950 11,153,770 ### ### 0.0
2009-Jul-02 Thu 9 ### 8.74 8.77 ### ### ###
2009-Jul-01 Wed 8.82 ### ### 8.84 ### ### ###
2009-Jun-30 Tue ### ### 8.89 ### 1,918,628 ### 76.8 76.8 0.0
2009-Jun-29 Mon 8.77 ### 8.73 8.8 ### ### 0.6
2009-Jun-26 Fri 8.81 ### ### ### 1,424,187 0 21.3 21.3 0.0
2009-Jun-25 Thu ### 8.73 ### 8.73 1,079,841 ### ### ### ###
2009-Jun-24 Wed 8.5 ### 8.46 8.55 2,165,886 ### ### ### ###
2009-Jun-23 Tue ### ### 8.45 ### ### ### 0.0
2009-Jun-22 Mon 8.71 8.72 ### ### ### ### 0.0
2009-Jun-19 Fri ### 8.77 ### ### 1,986,756 8,711,925 ### ### 0.0
2009-Jun-18 Thu ### 8.74 8.53 8.54 32.1 32.1 ###
2009-Jun-17 Wed 8.82 8.88 ### ### ### ### 0.0
2009-Jun-16 Tue ### 8.88 ### 8.78 83.1 83.1 0.6
2009-Jun-15 Mon 8.74 8.88 ### 8.7 ### ### ###
2009-Jun-12 Fri 8.8 8.88 8.71 8.75 1,833,959 ### 30.7 30.7 0.6
2009-Jun-11 Thu 8.89 ### 8.76 8.76 1,718,254 7,525,952 ### ### 0.6
2009-Jun-10 Wed ### 9 8.79 ### 2,238,951 ### 28.0 28.0 0.0
2009-Jun-09 Tue 9 ### ### ### 77.3 77.3 0.0
2009-Jun-05 Fri ### 9.25 ### ### ### ### 0.0
2009-Jun-04 Thu ### ### ### 9 36.1 36.1 0.6
2009-Jun-03 Wed 9.21 ### ### ### 25.0 25.0 0.0
2009-Jun-02 Tue ### 9.28 ### 9.24 1,526,745 ### ### ### ###
2009-Jun-01 Mon ### ### 8.78 ### ### ### 0.0
2009-May-29 Fri 8.76 ### ### 8.85 4,838,326 0 ### ### 0.6
2009-May-28 Thu ### 9 8.87 ### 28.3 28.3 0.0
2009-May-27 Wed 9.23 9.23 ### ### 3,338,821 15,408,658 30.2 30.2 0.0
2009-May-26 Tue ### 9.2 8.76 ### 2,142,880 ### ### ### 0.0
2009-May-25 Mon ### ### ### ### 2,163,742 0 ### ### 0.0
2009-May-22 Fri 8.57 ### 8.44 ### 4,523,974 19,091,170 74.1 74.1 0.0
2009-May-21 Thu 8.42 8.73 ### ### 1,565,689 ### 83.0 83.0 0.0
2009-May-20 Wed 8.45 8.58 ### 8.5 ### ### 0.6
2009-May-19 Tue 8.8 8.86 8.49 8.51 2,158,944 ### 17.5 17.5 0.6
2009-May-18 Mon 8.77 8.78 ### 8.7 628,646 2,759,755 ### ### ###
2009-May-15 Fri 8.89 ### 8.74 8.81 ### ### ###
2009-May-14 Thu 8.7 8.78 8.42 8.72 82.1 82.1 0.6
2009-May-13 Wed 8.84 ### 8.72 8.75 1,120,850 ### ### ### 0.6
2009-May-12 Tue ### ### 8.55 ### 3,153,042 13,479,254 74.6 74.6 0.0
2009-May-11 Mon ### ### ### 8.7 ### ### ###
2009-May-08 Fri 9.2 9.27 ### ### 25.9 25.9 0.0
2009-May-07 Thu 9.4 9.51 ### 9.29 23.5 23.5 ###
2009-May-06 Wed 9.44 9.7 ### 9.55 ### ### 0.7
2009-May-05 Tue 9.52 ### ### 9.49 2,367,576 0 ### ### 0.7
2009-May-04 Mon ### 9.58 ### 9.56 1,250,044 ### ### ### 0.7
2009-May-01 Fri ### 9.24 ### ### ### ### 0.0
2009-Apr-30 Thu ### 9.24 ### ### 1,325,276 6,122,775 ### ### 0.0
2009-Apr-29 Wed ### ### 8.74 ### ### ### 0.0
2009-Apr-28 Tue 8.83 ### 8.78 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### 871,876 0 ### ### 0.0
2009-Apr-24 Fri ### ### 8.86 9 1,771,482 ### ### ### 0.6
2009-Apr-23 Thu ### ### 8.89 9 2,599,971 11,556,871 69.8 69.8 0.6
2009-Apr-22 Wed ### ### 8.73 8.87 ### ### ###
2009-Apr-21 Tue ### ### 8.52 ### 91.3 91.3 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### 9.24 ### ### 70.6 70.6 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### 8.86 ### 1,500,383 ### ### ### 0.0
2009-Apr-14 Tue ### ### ### ### 1,385,347 0 ### ### 0.0
2009-Apr-09 Thu 8.75 ### 8.73 ### 976,928 ### 72.5 72.5 0.0
2009-Apr-08 Wed 8.53 8.77 8.43 ### 1,821,742 15,666,981 ### ### 0.0
2009-Apr-07 Tue 8.81 8.89 8.54 8.7 3,353,674 ### 32.9 32.9 ###
2009-Apr-06 Mon 8.74 ### ### ### 78.4 78.4 0.0
2009-Apr-03 Fri 8.7 8.83 ### 8.72 1,578,220 6,967,841 68.0 68.0 0.6
2009-Apr-02 Thu ### ### ### 8.7 2,102,044 0 13.1 13.1 ###
2009-Apr-01 Wed ### 8.84 8.48 8.82 82.2 82.2 ###
2009-Mar-31 Tue 8.75 ### ### 8.78 66.5 66.5 0.6
2009-Mar-30 Mon 8.73 ### ### ### 1,082,358 0 81.9 81.9 0.0
2009-Mar-27 Fri ### ### 8.7 8.75 ### ### 0.6
2009-Mar-26 Thu 8.74 ### ### ### 72.4 72.4 0.0
2009-Mar-25 Wed 8.87 8.87 8.55 8.7 2,664,547 ### 17.6 17.6 ###
2009-Mar-24 Tue ### ### ### ### ### ### 0.0
2009-Mar-23 Mon 8.26 8.54 8.24 8.54 ### ### ###
2009-Mar-20 Fri 8.25 ### ### ### ### ### 0.0
2009-Mar-19 Thu 8.2 ### ### 8.29 6,284,787 0 72.9 72.9 0.6
2009-Mar-18 Wed ### ### ### ### 2,960,685 0 ### ### 0.0
2009-Mar-17 Tue 7.8 ### 7.8 ### 71.3 71.3 0.0
2009-Mar-16 Mon 7.53 ### 7.45 ### ### ### 0.0
2009-Mar-13 Fri 7.55 7.55 7.41 7.54 1,529,056 ### ### ### 0.5
2009-Mar-12 Thu 7.42 7.52 ### 7.42 1,467,142 5,516,453 ### ### 0.5
2009-Mar-11 Wed ### 7.71 7.41 7.5 1,908,956 ### ### ### 0.5
2009-Mar-10 Tue ### 7.5 ### 7.5 1,433,676 5,376,285 ### ### 0.5
2009-Mar-09 Mon ### 7.51 ### 7.45 78.3 78.3 0.5
2009-Mar-06 Fri ### 7.53 ### ### ### ### 0.0
2009-Mar-05 Thu 7.22 7.55 7.22 7.49 2,328,027 17,192,479 87.5 87.5 ###
2009-Mar-04 Wed ### ### ### 7.23 ### ### ###
2009-Mar-03 Tue ### 7.2 6.85 ### ### ### 0.0
2009-Mar-02 Mon ### ### ### ### 1,634,524 0 ### ### 0.0
2009-Feb-27 Fri ### ### 6.87 ### ### ### 0.0
2009-Feb-26 Thu ### 7.25 ### ### ### ### 0.0
2009-Feb-25 Wed ### 7.22 ### ### 2,071,172 ### 37.7 37.7 0.0
2009-Feb-24 Tue 7.24 7.49 ### ### 1,603,344 6,004,523 33.1 33.1 0.0
2009-Feb-23 Mon ### 7.29 ### 7.23 1,870,981 6,819,725 82.0 82.0 ###
2009-Feb-20 Fri ### ### ### 7.28 36.7 36.7 0.5
2009-Feb-19 Thu ### 7.54 ### 7.46 2,573,057 9,700,424 76.5 76.5 0.5
2009-Feb-18 Wed ### 7.22 ### 7.22 76.6 76.6 0.5
2009-Feb-17 Tue 7.58 7.58 7.21 ### 2,072,587 15,326,780 18.9 18.9 0.0
2009-Feb-16 Mon 7.48 7.7 ### ### 1,674,274 6,445,954 81.8 81.8 0.0
2009-Feb-13 Fri 7.49 ### 7.44 7.55 2,172,382 ### ### ### ###
2009-Feb-12 Thu ### ### ### 7.53 3,200,242 0 ### ### 0.5
2009-Feb-11 Wed 6.85 7.28 6.82 7.2 ### ### 0.5
2009-Feb-10 Tue 6.73 6.77 6.51 6.52 3,776,229 ### 17.8 17.8 0.5
2009-Feb-09 Mon ### 6.7 6.54 ### 4,445,625 ### ### ### 0.0
2009-Feb-06 Fri 6.78 6.83 6.59 ### 19.9 19.9 0.0
2009-Feb-05 Thu 6.46 ### 6.46 6.56 81.8 81.8 0.5
2009-Feb-04 Wed ### ### 6.45 6.49 ### ### ###
2009-Feb-03 Tue ### ### 6.79 6.8 13.5 13.5 0.5
2009-Feb-02 Mon ### 7.29 ### ### ### ### 0.0
2009-Jan-30 Fri ### 7.25 6.84 7.25 2,266,370 15,966,576 ### ### 0.5
2009-Jan-29 Thu 6.81 ### ### ### 1,543,672 0 ### ### 0.0
2009-Jan-28 Wed ### 6.85 6.56 6.73 2,002,922 ### ### ### ###
2009-Jan-27 Tue ### 6.73 6.56 ### 76.3 76.3 0.0
2009-Jan-23 Fri ### ### 6.41 6.58 ### ### 0.5
2009-Jan-22 Thu ### 6.71 6.44 ### 35.8 35.8 0.0
2009-Jan-21 Wed 6.8 6.87 ### 6.7 2,547,359 8,750,178 ### ### 0.5
2009-Jan-20 Tue ### 7.24 6.87 ### 1,693,177 ### ### ### 0.0
2009-Jan-19 Mon 7.49 7.5 ### ### 2,010,270 ### 11.6 11.6 0.0
2009-Jan-16 Fri 7.75 7.75 7.42 7.59 ### ### 0.5
2009-Jan-15 Thu 7.58 7.59 7.26 7.45 1,508,629 11,201,570 ### ### 0.5
2009-Jan-14 Wed ### 7.74 ### 7.71 92.3 92.3 ###
2009-Jan-13 Tue 7.4 7.48 7.24 7.41 ### ### ###
2009-Jan-12 Mon ### 7.43 7.27 ### 615,854 4,526,526 ### ### 0.0
2009-Jan-09 Fri ### 7.5 7.28 7.5 ### ### 0.5
2009-Jan-08 Thu 7.42 ### ### ### 29.3 29.3 0.0
2009-Jan-07 Wed ### ### 7.57 ### 1,182,253 4,474,827 ### ### 0.0
2009-Jan-06 Tue 7.7 ### ### ### 82.3 82.3 0.0
2009-Jan-05 Mon 7.84 ### 7.5 7.5 738,342 2,768,782 ### ### 0.5
2009-Jan-02 Fri 7.8 7.89 ### 7.79 331,246 ### ### ### ###
2008-Dec-31 Wed ### ### ### 7.8 ### ### 0.6
2008-Dec-30 Tue 7.42 7.7 7.4 7.59 ### ### 0.5
2008-Dec-29 Mon 7.85 ### 7.26 7.5 751,323 ### 9.2 9.2 0.5
2008-Dec-24 Wed 7.4 7.73 7.4 ### 527,921 3,993,722 85.4 85.4 0.0
2008-Dec-23 Tue ### 7.5 ### 7.46 691,173 ### 79.7 79.7 0.5
2008-Dec-22 Mon ### ### ### 7.27 ### ### ###
2008-Dec-19 Fri ### 7.5 6.82 ### 91.1 91.1 0.0
2008-Dec-18 Thu 6.8 ### ### ### 4,367,048 0 78.9 78.9 0.0
2008-Dec-17 Wed 7.24 7.26 6.81 ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 1,137,128 0 ### ### 0.0
2008-Dec-15 Mon ### 7.28 ### ### 1,167,383 4,249,274 76.1 76.1 0.0
2008-Dec-12 Fri 6.86 ### ### ### 78.6 78.6 0.0
2008-Dec-11 Thu ### ### 6.76 ### 1,506,056 ### 35.1 35.1 0.0
2008-Dec-10 Wed ### ### ### 7.2 ### ### 0.5
2008-Dec-09 Tue ### 7.24 6.79 ### 81.3 81.3 0.0
2008-Dec-08 Mon 7 ### ### ### 1,602,442 0 ### ### 0.0
2008-Dec-05 Fri 6.73 ### ### 6.85 83.3 83.3 ###
2008-Dec-04 Thu 6.77 6.87 ### 6.79 2,415,955 ### 82.3 82.3 0.5
2008-Dec-03 Wed ### 6.72 ### 6.57 3,416,185 11,478,381 ### ### ###
2008-Dec-02 Tue ### ### ### ### ### ### 0.0
2008-Dec-01 Mon 6.5 ### 6.5 6.55 960,474 3,121,540 ### ### 0.5
2008-Nov-28 Fri 6.49 ### ### 6.59 ### ### ###
2008-Nov-27 Thu 6.7 6.71 6.28 6.4 ### ### 0.5
2008-Nov-26 Wed ### ### 6.51 ### ### ### 0.0
2008-Nov-25 Tue ### ### ### 6.84 24.4 24.4 0.5
2008-Nov-24 Mon 6.73 6.89 6.55 6.74 77.0 77.0 ###
2008-Nov-21 Fri 6.42 ### 6.4 6.79 2,885,576 9,233,843 83.4 83.4 0.5
2008-Nov-20 Thu ### 6.78 6.53 ### 2,799,242 18,628,955 78.2 78.2 0.0
2008-Nov-19 Wed 6.89 ### ### 6.8 44.3 44.3 0.5
2008-Nov-18 Tue ### 7 6.83 ### 3,468,422 ### 87.1 87.1 0.0
2008-Nov-17 Mon ### ### 6.85 ### 2,108,520 7,221,681 ### ### 0.0
2008-Nov-14 Fri ### ### 7 ### 32.7 32.7 0.0
2008-Nov-13 Thu 6.56 ### 6.41 6.78 ### ### 0.5
2008-Nov-12 Wed ### ### 6.74 6.85 ### ### ###
2008-Nov-11 Tue 7.51 7.56 ### ### 22.5 22.5 0.0
2008-Nov-10 Mon ### ### 7.79 7.79 1,226,720 4,778,074 ### ### ###
2008-Nov-07 Fri ### ### 7.77 7.86 4,192,842 ### ### ### ###
2008-Nov-06 Thu ### ### ### ### 81.2 81.2 0.0
2008-Nov-05 Wed 8.86 8.86 ### 8.45 ### ### ###
2008-Nov-04 Tue 8.5 8.82 8.49 8.7 78.2 78.2 ###
2008-Nov-03 Mon 8.47 8.8 8.4 8.8 ### ### 0.6
2008-Oct-31 Fri ### 8.4 ### 8.4 63.5 63.5 ###
2008-Oct-30 Thu 8.2 8.43 8.2 8.26 2,896,173 24,081,678 ### ### 0.6
2008-Oct-29 Wed ### ### ### 8.5 1,384,884 0 ### ### 0.6
2008-Oct-28 Tue 8.4 8.53 8.2 ### 43.6 43.6 0.0
2008-Oct-27 Mon 8.79 ### 8.47 8.84 84.4 84.4 ###
2008-Oct-24 Fri 8 ### ### 8.5 3,041,873 0 ### ### 0.6
2008-Oct-23 Thu ### ### ### ### 1,653,623 0 ### ### 0.0
2008-Oct-22 Wed 7.84 ### 7.43 7.59 2,506,027 ### ### ### 0.5
2008-Oct-21 Tue ### ### ### ### 1,248,580 0 74.6 74.6 0.0
2008-Oct-20 Mon ### 7.88 ### 7.88 1,767,728 6,964,848 86.6 86.6 0.6
2008-Oct-17 Fri ### ### 7.24 ### 1,394,280 ### ### ### 0.0
2008-Oct-16 Thu 8 ### 7.42 ### 1,956,542 7,258,770 ### ### 0.0
2008-Oct-15 Wed 8.5 8.5 ### 8.41 1,646,741 6,998,649 ### ### ###
2008-Oct-14 Tue ### ### ### 8.54 ### ### ###
2008-Oct-13 Mon ### 8.25 7.77 8.25 75.4 75.4 ###
2008-Oct-10 Fri ### ### 7.71 7.76 ### ### 0.6
2008-Oct-09 Thu ### 8.53 ### 8.46 ### ### 0.6
2008-Oct-08 Wed ### ### ### ### 2,071,556 0 ### ### 0.0
2008-Oct-07 Tue 9 ### ### ### 1,294,848 0 67.8 67.8 0.0
2008-Oct-06 Mon ### ### ### 9.24 ### ### ###
2008-Oct-03 Fri 9.25 ### 9.2 ### 836,321 3,847,076 ### ### 0.0
2008-Oct-02 Thu 9.29 ### 9.29 ### 1,547,321 ### ### ### 0.0
2008-Oct-01 Wed 9.29 ### 9.25 ### 3,124,623 14,451,381 ### ### 0.0
2008-Sep-30 Tue ### ### 8.79 ### 75.3 75.3 0.0
2008-Sep-29 Mon ### 9.29 ### 9.29 88.0 88.0 ###
2008-Sep-26 Fri ### ### 9 ### 1,498,125 ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### 1,218,576 0 81.4 81.4 0.0
2008-Sep-24 Wed ### ### ### ### 1,296,484 0 88.2 88.2 0.0
2008-Sep-23 Tue ### 8.83 ### 8.7 1,975,985 8,723,973 74.5 74.5 ###
2008-Sep-22 Mon ### ### 8.72 8.85 3,323,840 14,491,942 29.1 29.1 0.6
2008-Sep-19 Fri 8.78 ### ### ### 2,527,085 0 ### ### 0.0
2008-Sep-18 Thu 8.8 8.87 8.7 8.8 4,519,086 39,700,170 ### ### 0.6
2008-Sep-17 Wed 9 ### 8.86 ### 3,102,774 13,745,288 ### ### 0.0
2008-Sep-16 Tue ### 8.89 ### 8.85 2,682,656 ### ### ### 0.6
2008-Sep-15 Mon 9 ### 8.78 ### 1,610,929 7,071,978 47.1 47.1 0.0
2008-Sep-12 Fri 9.29 ### ### ### 1,780,254 0 24.9 24.9 0.0
2008-Sep-11 Thu 9.2 9.21 ### ### 3,592,359 ### 40.8 40.8 0.0
2008-Sep-10 Wed ### 9.27 ### 9.2 2,264,183 10,494,488 86.1 86.1 0.7
2008-Sep-09 Tue ### ### 9 ### 1,167,759 ### ### ### 0.0
2008-Sep-08 Mon ### ### 8.87 ### 1,924,422 ### 77.1 77.1 0.0
2008-Sep-05 Fri 8.88 ### 8.86 ### 1,710,078 7,575,645 ### ### 0.0
2008-Sep-04 Thu 9.42 9.42 ### ### 19.0 19.0 0.0
2008-Sep-03 Wed 9.2 ### ### ### 82.8 82.8 0.0
2008-Sep-02 Tue ### ### ### ### ### ### 0.0
2008-Sep-01 Mon ### 9.25 ### 9 581,879 ### 67.8 67.8 0.6
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### 9 ### ### 69.4 69.4 0.0
2008-Aug-27 Wed ### ### 8.78 ### ### ### 0.0
2008-Aug-26 Tue 8.75 8.86 ### 8.86 72.4 72.4 0.6
2008-Aug-25 Mon 8.89 ### 8.75 8.82 1,918,088 ### 25.7 25.7 ###
2008-Aug-22 Fri ### ### 8.73 8.8 17.8 17.8 0.6
2008-Aug-21 Thu ### ### 8.8 ### 2,136,626 9,401,154 ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 75.0 75.0 0.0
2008-Aug-19 Tue ### ### 8.82 ### 2,809,626 12,390,450 ### ### 0.0
2008-Aug-18 Mon 8.8 8.89 8.76 8.89 75.5 75.5 ###
2008-Aug-15 Fri 9 ### 8.78 8.83 ### ### ###
2008-Aug-14 Thu ### 9.26 ### ### 2,791,685 ### 22.3 22.3 0.0
2008-Aug-13 Wed ### 9.49 ### 9.46 ### ### 0.7
2008-Aug-12 Tue 9.84 ### 9.74 ### ### ### 0.0
2008-Aug-11 Mon ### ### 9.58 9.75 2,001,972 9,589,445 ### ### ###
2008-Aug-08 Fri ### 9.75 9.21 ### 82.1 82.1 0.0
2008-Aug-07 Thu 9.25 ### ### 9.4 2,365,843 0 ### ### ###
2008-Aug-06 Wed ### 9.4 ### ### 2,263,042 ### 74.8 74.8 0.0
2008-Aug-05 Tue ### 8.78 8.55 ### ### ### 0.0
2008-Aug-04 Mon 8.85 9 8.81 8.82 1,320,043 11,754,982 ### ### ###
2008-Aug-01 Fri 8.71 8.88 ### 8.71 937,271 4,161,483 74.2 74.2 0.6
2008-Jul-31 Thu ### ### 8.57 8.75 1,067,240 4,573,123 ### ### 0.6
2008-Jul-30 Wed 8.7 ### 8.58 8.79 1,060,649 4,550,184 73.6 73.6 0.6
2008-Jul-29 Tue 8.58 8.73 ### 8.51 ### ### 0.6
2008-Jul-28 Mon 8.5 8.86 8.5 8.84 92.1 92.1 ###
2008-Jul-25 Fri 8.8 ### 8.5 8.56 ### ### ###
2008-Jul-24 Thu 9 ### 8.86 ### 1,336,948 5,922,679 73.1 73.1 0.0
2008-Jul-23 Wed ### 9.23 8.89 ### 75.7 75.7 0.0
2008-Jul-22 Tue ### ### 8.75 ### 828,389 ### 28.4 28.4 0.0
2008-Jul-21 Mon 8.88 ### ### ### ### ### 0.0
2008-Jul-18 Fri ### 8.76 8.52 ### 76.9 76.9 0.0
2008-Jul-17 Thu 8.75 ### 8.41 8.52 1,423,455 5,985,628 18.2 18.2 0.6
2008-Jul-16 Wed 8.52 ### ### ### 1,757,374 0 75.7 75.7 0.0
2008-Jul-15 Tue ### ### ### 8.45 1,116,523 0 86.1 86.1 ###
2008-Jul-14 Mon 8.41 ### ### ### ### ### 0.0
2008-Jul-11 Fri 8.22 8.4 ### ### 76.2 76.2 0.0
2008-Jul-10 Thu 8.4 8.42 ### ### 2,031,781 ### ### ### 0.0
2008-Jul-09 Wed 8.48 ### ### 8.48 2,490,477 0 ### ### 0.6
2008-Jul-08 Tue 8.54 ### ### ### 34.2 34.2 0.0
2008-Jul-07 Mon 8.5 ### 8.49 ### 83.4 83.4 0.0
2008-Jul-04 Fri 8.53 8.71 8.43 ### 2,100,581 18,001,979 72.5 72.5 0.0
2008-Jul-03 Thu 8.75 8.75 8.4 8.53 2,050,350 17,581,751 29.7 29.7 ###
2008-Jul-02 Wed 9 ### ### 8.8 ### ### 0.6
2008-Jul-01 Tue ### 9.4 ### ### 2,607,924 12,257,242 ### ### 0.0
2008-Jun-30 Mon 9.45 9.54 ### 9.21 27.5 27.5 0.7
2008-Jun-27 Fri 9.4 ### ### 9.5 ### ### 0.7
2008-Jun-26 Thu ### 9.79 9.55 ### 64.1 64.1 0.0
2008-Jun-25 Wed ### 9.54 ### 9.46 3,082,245 ### ### ### 0.7
2008-Jun-24 Tue 8.85 ### 8.81 9 1,392,986 ### 80.2 80.2 0.6
2008-Jun-23 Mon ### ### 8.7 8.8 2,365,354 10,289,289 29.6 29.6 0.6
2008-Jun-20 Fri ### ### 8.81 ### 73.8 73.8 0.0
2008-Jun-19 Thu 8.8 ### 8.73 ### 3,631,744 ### 82.8 82.8 0.0
2008-Jun-18 Wed 8.52 8.87 ### 8.84 86.2 86.2 ###
2008-Jun-17 Tue 8.58 ### 8.45 8.52 2,162,224 ### ### ### 0.6
2008-Jun-16 Mon 8.4 8.77 8.4 ### 1,385,955 11,898,423 ### ### 0.0
2008-Jun-13 Fri 8.45 ### ### ### 2,118,083 0 38.0 38.0 0.0
2008-Jun-12 Thu ### 8.74 8.45 8.55 ### ### ###
2008-Jun-11 Wed 8.7 8.88 ### 8.75 2,068,923 ### ### ### 0.6
2008-Jun-10 Tue ### ### 8.57 8.75 24.3 24.3 0.6
2008-Jun-06 Fri 9.24 9.28 ### ### ### ### 0.0
2008-Jun-05 Thu 9.23 9.41 ### 9.22 44.9 44.9 0.7
2008-Jun-04 Wed ### ### 9.28 9.28 ### ### 0.7
2008-Jun-03 Tue 9.7 9.77 9.59 9.74 938,354 ### 79.8 79.8 0.7
2008-Jun-02 Mon 9.51 9.8 9.51 9.7 897,889 ### ### ### 0.7
2008-May-30 Fri 9.55 9.78 9.46 9.54 2,148,559 ### 34.4 34.4 ###
2008-May-29 Thu 9.43 9.55 9.25 9.43 1,473,453 13,850,458 66.4 66.4 ###
2008-May-28 Wed 9.59 ### 9.42 9.51 1,219,348 5,743,129 ### ### ###
2008-May-27 Tue 9.78 9.83 ### ### 1,254,840 ### ### ### 0.0
2008-May-26 Mon ### ### 9.71 9.74 22.3 22.3 0.7
2008-May-23 Fri 9.58 ### 9.54 ### ### ### 0.0
2008-May-22 Thu ### 9.49 ### 9.49 2,035,940 ### ### ### 0.7
2008-May-21 Wed ### ### ### ### 68.0 68.0 0.0
2008-May-20 Tue ### 9.25 ### 9.23 ### ### ###
2008-May-19 Mon 9.2 9.25 ### ### 1,990,146 9,204,425 ### ### 0.0
2008-May-16 Fri 9.22 9.22 ### ### 672,323 ### ### ### 0.0
2008-May-15 Thu 9.2 9.22 ### ### 29.4 29.4 0.0
2008-May-14 Wed ### ### ### ### 69.3 69.3 0.0
2008-May-13 Tue ### ### ### ### 71.6 71.6 0.0
2008-May-12 Mon 9 ### ### ### 294,847 0 69.6 69.6 0.0
2008-May-09 Fri 9 ### ### ### 942,551 0 ### ### 0.0
2008-May-08 Thu 8.88 ### 8.87 ### ### ### 0.0
2008-May-07 Wed ### ### ### 9 1,513,557 0 ### ### 0.6
2008-May-06 Tue 9 9.23 9 ### 1,317,124 12,005,585 78.5 78.5 0.0
2008-May-05 Mon 9.2 ### ### ### ### ### 0.0
2008-May-02 Fri ### 9.27 ### 9.24 4,457,154 ### ### ### ###
2008-May-01 Thu ### ### ### ### ### ### 0.0
2008-Apr-30 Wed ### ### 8.83 ### ### ### 0.0
2008-Apr-29 Tue ### ### ### ### 24.2 24.2 0.0
2008-Apr-28 Mon 9 ### 8.89 ### 957,659 ### 74.4 74.4 0.0
2008-Apr-24 Thu ### ### 8.86 ### 2,914,581 ### ### ### 0.0
2008-Apr-23 Wed ### ### 8.84 ### 2,102,359 9,292,426 70.5 70.5 0.0
2008-Apr-22 Tue ### ### 8.8 ### 1,407,628 ### 79.4 79.4 0.0
2008-Apr-21 Mon 8.81 ### 8.74 ### 78.3 78.3 0.0
2008-Apr-18 Fri 8.73 8.79 8.46 ### ### ### 0.0
2008-Apr-17 Thu ### ### ### 8.71 1,822,077 0 ### ### 0.6
2008-Apr-16 Wed 8.75 8.85 ### ### ### ### 0.0
2008-Apr-15 Tue ### 8.74 ### ### 87.8 87.8 0.0
2008-Apr-14 Mon ### ### 8.27 ### 14.0 14.0 0.0
2008-Apr-11 Fri 8.81 8.83 ### 8.72 28.8 28.8 0.6
2008-Apr-10 Thu 8.81 8.87 8.57 8.81 1,554,156 13,552,240 ### ### ###
2008-Apr-09 Wed ### ### ### 8.81 82.1 82.1 ###
2008-Apr-08 Tue ### 9 8.71 8.79 ### ### 0.6
2008-Apr-07 Mon 9 9.21 9 ### 848,077 7,721,741 72.5 72.5 0.0
2008-Apr-04 Fri 9 ### ### ### 1,216,053 0 68.1 68.1 0.0
2008-Apr-03 Thu ### ### ### ### 943,445 0 ### ### 0.0
2008-Apr-02 Wed ### 9.2 9 ### 2,116,688 ### 37.4 37.4 0.0
2008-Apr-01 Tue 8.7 8.83 8.5 8.79 1,166,488 ### 77.6 77.6 0.6
2008-Mar-31 Mon ### 8.88 ### 8.75 ### ### 0.6
2008-Mar-28 Fri 8.8 ### 8.71 8.85 1,884,845 ### 68.7 68.7 0.6
2008-Mar-27 Thu 8.59 8.82 8.53 ### ### ### 0.0
2008-Mar-26 Wed 9 ### 8.74 8.81 1,921,280 ### 16.0 16.0 ###
2008-Mar-25 Tue 9 ### ### ### 4,182,071 0 ### ### 0.0
2008-Mar-20 Thu 8.89 ### 8.54 8.54 6,174,576 ### ### ### ###
2008-Mar-19 Wed 8.77 ### 8.52 ### ### ### 0.0
2008-Mar-18 Tue ### 8.58 ### 8.5 ### ### 0.6
2008-Mar-17 Mon 8 ### ### 8.25 1,298,572 0 ### ### ###
2008-Mar-14 Fri ### ### ### 8.22 8.6 8.6 0.6
2008-Mar-13 Thu 8.28 8.82 8.24 8.43 ### ### 0.6
2008-Mar-12 Wed ### 8.83 ### 8.44 ### ### 0.6
2008-Mar-11 Tue 7.85 ### 7.76 ### 1,970,347 7,644,946 ### ### 0.0
2008-Mar-10 Mon 7.85 ### 7.71 ### 91.8 91.8 0.0
2008-Mar-07 Fri ### 8.22 7.79 8 1,924,378 15,404,645 35.4 35.4 ###
2008-Mar-06 Thu 8.45 8.58 8.25 8.29 ### ### 0.6
2008-Mar-05 Wed 8.74 8.87 8.27 ### 15.9 15.9 0.0
2008-Mar-04 Tue 8.44 ### 8.25 ### 1,792,844 7,395,481 85.7 85.7 0.0
2008-Mar-03 Mon ### ### ### ### ### ### 0.0
2008-Feb-29 Fri 8.7 8.87 8.47 8.51 20.6 20.6 0.6
2008-Feb-28 Thu 8.87 ### ### 8.82 1,859,129 0 36.3 36.3 ###
2008-Feb-27 Wed 9.21 9.23 ### ### ### ### 0.0
2008-Feb-26 Tue 9.28 ### ### ### 19.7 19.7 0.0
2008-Feb-25 Mon ### ### 8.85 ### 2,203,472 ### ### ### 0.0
2008-Feb-22 Fri ### ### 8.75 ### 1,314,340 ### ### ### 0.0
2008-Feb-21 Thu ### ### 8.76 8.88 2,400,978 10,516,283 ### ### 0.6
2008-Feb-20 Wed 8.53 ### ### ### 81.7 81.7 0.0
2008-Feb-19 Tue 8.82 8.82 ### 8.46 3,755,377 ### ### ### 0.6
2008-Feb-18 Mon ### 8.83 8.46 8.58 ### ### 0.6
2008-Feb-15 Fri 8.5 ### ### 8.57 74.6 74.6 0.6
2008-Feb-14 Thu ### ### 8.23 ### 5,969,854 24,565,949 96.0 96.0 0.0
2008-Feb-13 Wed 8.25 8.45 ### ### 7,668,781 ### ### ### 0.0
2008-Feb-12 Tue 7.8 7.8 7.51 7.56 ### ### 0.5
2008-Feb-11 Mon ### ### 7.58 7.58 1,662,047 6,299,158 12.6 12.6 ###
2008-Feb-08 Fri 7.89 8 7.77 ### 1,244,557 ### 65.9 65.9 0.0
2008-Feb-07 Thu 7.88 7.89 ### 7.83 36.2 36.2 ###
2008-Feb-06 Wed ### ### 7.81 7.85 902,148 3,522,887 ### ### ###
2008-Feb-05 Tue 8.21 8.29 ### ### ### ### 0.0
2008-Feb-04 Mon ### 8.51 8.25 8.25 2,274,381 ### 24.8 24.8 ###
2008-Feb-01 Fri ### ### ### 8.25 ### ### ###
2008-Jan-31 Thu ### ### 7.7 ### ### ### 0.0
2008-Jan-30 Wed ### ### ### ### 2,560,177 0 34.3 34.3 0.0
2008-Jan-29 Tue 8.8 8.8 ### ### 2,031,443 8,938,349 ### ### 0.0
2008-Jan-25 Fri 8 ### ### 8.54 84.7 84.7 ###
2008-Jan-24 Thu ### ### 7.87 ### 1,787,022 ### ### ### 0.0
2008-Jan-23 Wed ### ### 7.72 7.78 26.9 26.9 0.6
2008-Jan-22 Tue 7.75 7.79 7.56 ### ### ### 0.0
2008-Jan-21 Mon ### ### ### 8 2,033,982 0 ### ### ###
2008-Jan-18 Fri ### ### 8 ### 2,058,946 8,235,784 ### ### 0.0
2008-Jan-17 Thu 8.45 8.59 ### 8.5 2,807,624 12,058,745 72.3 72.3 0.6
2008-Jan-16 Wed 8.53 ### 8.29 8.29 1,720,156 7,130,046 28.8 28.8 0.6
2008-Jan-15 Tue 8.86 ### 8.71 8.71 2,743,148 ### 29.9 29.9 0.6
2008-Jan-14 Mon ### ### ### 8.74 24.3 24.3 0.6
2008-Jan-11 Fri 9.45 9.49 ### ### 13.2 13.2 0.0
2008-Jan-10 Thu ### 9.49 ### ### 89.2 89.2 0.0
2008-Jan-09 Wed ### 9.26 8.87 ### 1,427,687 12,941,982 73.6 73.6 0.0
2008-Jan-08 Tue ### 9.49 9.21 9.22 ### ### 0.7
2008-Jan-07 Mon 9.5 9.52 ### ### 29.0 29.0 0.0
2008-Jan-04 Fri 9.85 ### ### ### 18.8 18.8 0.0
2008-Jan-03 Thu 9.8 9.89 9.75 9.85 827,050 ### ### ### ###
2008-Jan-02 Wed 9.88 ### 9.76 9.85 28.8 28.8 ###
2007-Dec-31 Mon 9.78 ### 9.72 9.88 ### ### 0.7
2007-Dec-28 Fri ### 9.77 ### 9.7 ### ### 0.7
2007-Dec-27 Thu 9.83 ### ### 9.71 461,589 0 ### ### ###
2007-Dec-24 Mon 9.8 ### 9.79 9.82 369,477 1,808,589 64.2 64.2 ###
2007-Dec-21 Fri 9.88 ### 9.7 9.76 2,153,387 10,443,926 ### ### 0.7
2007-Dec-20 Thu ### ### 9.58 9.8 5,773,257 ### ### ### 0.7
2007-Dec-19 Wed 9.56 9.79 9.45 ### 2,283,071 21,963,143 69.8 69.8 0.0
2007-Dec-18 Tue ### ### 9.46 9.5 9.4 9.4 0.7
2007-Dec-17 Mon 10.28 10.46 ### ### 2,071,725 10,835,121 34.7 34.7 0.0
2007-Dec-14 Fri 10.42 10.54 10.27 ### 1,602,784 ### 45.4 45.4 0.0
2007-Dec-13 Thu ### 10.59 ### 10.4 89.0 89.0 0.7
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### ### ### 0.0
2007-Dec-10 Mon ### 10.27 ### ### 1,810,087 ### ### ### 0.0
2007-Dec-07 Fri 10.22 ### ### 10.2 1,415,371 0 ### ### 0.7
2007-Dec-06 Thu 10.2 10.25 ### 10.2 ### ### 0.7
2007-Dec-05 Wed ### 10.2 ### ### 36.8 36.8 0.0
2007-Dec-04 Tue 10.2 ### ### 10.2 1,364,471 0 68.0 68.0 0.7
2007-Dec-03 Mon ### 10.27 ### 10.2 1,463,429 ### 70.3 70.3 0.7
2007-Nov-30 Fri 10.2 10.29 ### ### 3,283,486 ### 28.0 28.0 0.0
2007-Nov-29 Thu ### 10.54 10.2 10.25 ### ### 0.7
2007-Nov-28 Wed ### 10.23 ### 10.22 84.4 84.4 0.7
2007-Nov-27 Tue ### ### ### ### 2,423,421 0 68.9 68.9 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### 10.28 9.8 ### 2,478,544 24,884,581 88.5 88.5 0.0
2007-Nov-21 Wed ### 10.21 ### ### 3,649,851 18,632,489 ### ### 0.0
2007-Nov-20 Tue 10.2 10.26 ### ### 23.9 23.9 0.0
2007-Nov-19 Mon 10.43 ### 10.23 ### 26.9 26.9 0.0
2007-Nov-16 Fri ### 10.44 ### 10.4 ### ### 0.7
2007-Nov-15 Thu ### 10.23 ### ### 5,621,025 28,751,542 ### ### 0.0
2007-Nov-14 Wed ### 10.2 ### ### ### ### 0.0
2007-Nov-13 Tue 9.83 ### ### ### 2,698,556 0 ### ### 0.0
2007-Nov-12 Mon ### ### 9.59 9.8 5,937,687 ### 30.3 30.3 0.7
2007-Nov-09 Fri ### 9.41 8.55 9.41 6,382,445 57,314,356 97.5 97.5 0.7
2007-Nov-08 Thu 8.4 8.43 8.27 ### 40.5 40.5 0.0
2007-Nov-07 Wed 8.71 8.71 8.53 8.58 22.2 22.2 0.6
2007-Nov-06 Tue ### 8.77 ### 8.73 1,021,471 4,479,150 76.8 76.8 ###
2007-Nov-05 Mon 8.8 ### 8.58 ### 43.5 43.5 0.0
2007-Nov-02 Fri 8.57 8.85 8.55 8.75 78.6 78.6 0.6
2007-Nov-01 Thu 8.77 ### ### ### 73.5 73.5 0.0
2007-Oct-31 Wed ### 8.8 8.54 8.55 6,066,872 52,599,780 18.8 18.8 ###
2007-Oct-30 Tue ### 9 8.71 8.78 23.4 23.4 0.6
2007-Oct-29 Mon ### ### ### ### 1,908,982 0 22.3 22.3 0.0
2007-Oct-26 Fri ### ### 8.88 ### 3,619,825 16,072,023 77.7 77.7 0.0
2007-Oct-25 Thu ### ### 8.86 ### ### ### 0.0
2007-Oct-24 Wed 9 9.23 ### ### ### ### 0.0
2007-Oct-23 Tue ### ### 8.87 ### 2,269,322 10,064,443 ### ### 0.0
2007-Oct-22 Mon 8.72 8.85 8.7 8.78 ### ### 0.6
2007-Oct-19 Fri 9.2 9.2 ### ### 13.3 13.3 0.0
2007-Oct-18 Thu 9.26 ### ### 9.22 2,702,673 0 30.1 30.1 0.7
2007-Oct-17 Wed ### ### ### 9.22 ### ### 0.7
2007-Oct-16 Tue 9.74 9.74 9.41 9.5 ### ### 0.7
2007-Oct-15 Mon 9.75 9.78 ### 9.7 38.2 38.2 0.7
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu 9.72 9.72 9.58 ### 1,321,023 12,747,871 ### ### 0.0
2007-Oct-10 Wed 9.53 9.75 9.53 9.7 3,675,822 35,434,924 81.1 81.1 0.7
2007-Oct-09 Tue 9.71 9.71 9.57 ### 1,603,245 15,455,281 31.6 31.6 0.0
2007-Oct-08 Mon 9.55 9.8 9.55 9.74 2,618,182 ### 82.2 82.2 0.7
2007-Oct-05 Fri 9.25 9.47 9.25 9.45 2,411,584 22,572,426 80.3 80.3 0.7
2007-Oct-04 Thu 9.2 9.23 ### ### 2,745,571 ### 41.1 41.1 0.0
2007-Oct-03 Wed ### ### 9.22 9.22 2,395,078 ### ### ### 0.7
2007-Oct-02 Tue 9.4 9.4 9.24 ### ### ### 0.0
2007-Oct-01 Mon ### 9.44 ### ### 74.6 74.6 0.0
2007-Sep-28 Fri 9.45 9.53 9.21 9.29 18.3 18.3 ###
2007-Sep-27 Thu 9.4 9.56 ### 9.45 65.4 65.4 0.7
2007-Sep-26 Wed 9.4 9.43 ### ### 1,612,278 ### ### ### 0.0
2007-Sep-25 Tue 9.56 9.59 9.43 9.49 ### ### 0.7
2007-Sep-24 Mon 9.73 9.75 9.56 ### 28.8 28.8 0.0
2007-Sep-21 Fri 9.7 9.71 9.53 9.55 1,041,047 10,014,872 17.5 17.5 0.7
2007-Sep-20 Thu ### ### ### 9.73 4,049,752 0 ### ### ###
2007-Sep-19 Wed 9.89 ### 9.79 9.85 1,394,352 6,825,353 33.8 33.8 ###
2007-Sep-18 Tue 9.84 9.84 9.51 9.53 ### ### ###
2007-Sep-17 Mon ### ### 9.78 9.85 544,147 2,660,878 28.4 28.4 ###
2007-Sep-14 Fri ### ### ### ### 1,373,756 0 71.1 71.1 0.0
2007-Sep-13 Thu ### ### 9.86 ### 783,426 ### ### ### 0.0
2007-Sep-12 Wed ### ### 9.83 9.84 ### ### 0.7
2007-Sep-11 Tue 9.83 ### 9.71 9.89 1,259,321 ### ### ### ###
2007-Sep-10 Mon ### 9.74 9.51 ### 1,095,977 10,548,778 ### ### 0.0
2007-Sep-07 Fri ### ### 9.86 ### 575,786 2,838,624 29.3 29.3 0.0
2007-Sep-06 Thu ### ### 9.82 9.87 28.6 28.6 ###
2007-Sep-05 Wed 10.23 10.23 ### ### 859,544 ### 20.7 20.7 0.0
2007-Sep-04 Tue 10.24 10.28 ### ### 918,544 ### ### ### 0.0
2007-Sep-03 Mon ### ### ### 10.27 34.7 34.7 ###
2007-Aug-31 Fri 10.2 10.4 ### ### 62.4 62.4 0.0
2007-Aug-30 Thu 10.24 ### ### ### ### ### 0.0
2007-Aug-29 Wed ### 10.21 ### ### ### ### 0.0
2007-Aug-28 Tue 10.25 10.25 ### 10.24 34.8 34.8 ###
2007-Aug-27 Mon 10.55 10.58 10.27 ### 2,799,780 ### 15.8 15.8 0.0
2007-Aug-24 Fri ### 10.5 ### ### 73.1 73.1 0.0
2007-Aug-23 Thu ### 10.29 ### 10.25 ### ### 0.7
2007-Aug-22 Wed 9.84 ### 9.77 ### 68.2 68.2 0.0
2007-Aug-21 Tue 9.79 9.82 ### 9.75 ### ### ###
2007-Aug-20 Mon 9.75 9.84 9.59 9.82 2,085,676 20,262,342 58.2 58.2 ###
2007-Aug-17 Fri 9.21 9.55 9.21 ### 75.1 75.1 0.0
2007-Aug-16 Thu ### 9.23 8.75 ### 5,694,681 51,195,182 ### ### 0.0
2007-Aug-15 Wed 9 ### 8.82 ### ### ### 0.0
2007-Aug-14 Tue ### 9.29 ### ### 3,220,772 14,960,485 51.4 51.4 0.0
2007-Aug-13 Mon 9 ### ### ### 3,071,025 0 73.8 73.8 0.0
2007-Aug-10 Fri ### ### 8.8 8.8 5,007,953 ### ### ### 0.6
2007-Aug-09 Thu ### 9.45 ### 9.42 3,036,324 ### 70.9 70.9 0.7
2007-Aug-08 Wed ### ### ### 9.24 7,603,925 0 ### ### ###
2007-Aug-07 Tue ### ### 8.87 ### 19.2 19.2 0.0
2007-Aug-06 Mon ### ### 8.82 8.89 2,454,555 10,824,587 ### ### ###
2007-Aug-03 Fri ### 9.43 ### ### 1,787,726 8,429,128 ### ### 0.0
2007-Aug-02 Thu 9.74 9.77 ### 9.25 ### ### ###
2007-Aug-01 Wed 9.84 9.84 ### 9.5 ### ### 0.7
2007-Jul-31 Tue ### ### ### ### 62.9 62.9 0.0
2007-Jul-30 Mon 9.8 ### ### ### 69.5 69.5 0.0
2007-Jul-27 Fri ### 10.26 ### ### ### ### 0.0
2007-Jul-26 Thu 10.53 ### ### 10.45 ### ### ###
2007-Jul-25 Wed 10.76 10.78 10.51 10.51 ### ### ###
2007-Jul-24 Tue 10.8 ### 10.78 10.8 63.5 63.5 ###
2007-Jul-23 Mon 10.86 ### 10.76 10.8 ### ### ###
2007-Jul-20 Fri 10.87 ### 10.85 ### 635,146 ### 73.2 73.2 0.0
2007-Jul-19 Thu ### ### 10.75 10.78 ### ### 0.8
2007-Jul-18 Wed 10.89 ### 10.71 ### 2,735,246 14,647,242 ### ### 0.0
2007-Jul-17 Tue 10.74 ### ### ### 80.9 80.9 0.0
2007-Jul-16 Mon ### 11.2 10.71 10.74 ### ### 0.8
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu 10.75 ### 10.71 10.89 1,724,072 ### ### ### 0.8
2007-Jul-11 Wed 10.59 10.79 10.45 ### 2,590,288 27,508,858 ### ### 0.0
2007-Jul-10 Tue 10.87 10.88 10.51 ### 2,314,374 24,752,229 16.6 16.6 0.0
2007-Jul-09 Mon 10.73 10.86 ### 10.75 71.2 71.2 0.8
2007-Jul-06 Fri ### ### ### 10.71 2,443,524 0 18.4 18.4 ###
2007-Jul-05 Thu ### ### ### ### 1,592,258 0 ### ### 0.0
2007-Jul-04 Wed 11.2 11.21 10.88 ### 30.7 30.7 0.0
2007-Jul-03 Tue ### 11.23 ### ### 1,426,354 8,008,977 ### ### 0.0
2007-Jul-02 Mon ### ### ### ### 16.6 16.6 0.0
2007-Jun-29 Fri 11.25 ### ### 11.29 1,646,374 0 61.5 61.5 ###
2007-Jun-28 Thu ### 11.24 ### 11.24 1,201,883 6,754,582 67.8 67.8 0.8
2007-Jun-27 Wed ### 11.4 ### ### 905,523 5,161,481 32.9 32.9 0.0
2007-Jun-26 Tue ### ### ### 11.4 ### ### 0.8
2007-Jun-25 Mon 11.43 11.7 ### 11.59 80.7 80.7 0.8
2007-Jun-22 Fri 11.47 11.49 ### 11.46 1,894,951 ### ### ### 0.8
2007-Jun-21 Thu 11.41 ### ### 11.54 4,474,353 0 ### ### 0.8
2007-Jun-20 Wed ### ### ### ### 1,121,224 0 80.0 80.0 0.0
2007-Jun-19 Tue ### ### ### ### 1,243,624 0 ### ### 0.0
2007-Jun-18 Mon ### 11.46 ### ### ### ### 0.0
2007-Jun-15 Fri ### ### 10.88 ### 650,440 ### 82.1 82.1 0.0
2007-Jun-14 Thu ### ### ### ### 774,049 0 25.7 25.7 0.0
2007-Jun-13 Wed ### ### 10.82 ### 1,338,927 ### 36.3 36.3 0.0
2007-Jun-12 Tue ### 11.27 ### ### 1,465,923 8,260,476 34.4 34.4 0.0
2007-Jun-08 Fri 10.85 ### 10.85 ### 77.2 77.2 0.0
2007-Jun-07 Thu ### ### 10.89 ### 930,472 5,066,420 77.5 77.5 0.0
2007-Jun-06 Wed ### 11.29 ### ### 1,207,329 6,815,372 ### ### 0.0
2007-Jun-05 Tue ### ### ### ### 1,514,849 0 ### ### 0.0
2007-Jun-04 Mon 11.26 11.45 11.2 ### 68.9 68.9 0.0
2007-Jun-01 Fri 11.43 11.47 11.21 11.25 ### ### ###
2007-May-31 Thu ### 11.44 ### 11.24 ### ### 0.8
2007-May-30 Wed ### ### ### ### 1,380,179 0 ### ### 0.0
2007-May-29 Tue ### 11.44 11.22 ### ### ### 0.0
2007-May-28 Mon ### 11.5 11.24 ### 516,927 5,877,459 77.8 77.8 0.0
2007-May-25 Fri ### ### ### 11.25 76.4 76.4 ###
2007-May-24 Thu ### 11.48 ### ### 965,747 5,543,387 ### ### 0.0
2007-May-23 Wed 11.56 11.76 11.41 11.43 ### ### ###
2007-May-22 Tue 11.51 11.7 11.46 11.53 ### ### ###
2007-May-21 Mon 11.5 ### ### 11.42 1,728,475 0 30.5 30.5 0.8
2007-May-18 Fri 11.55 ### 11.23 11.27 17.0 17.0 ###
2007-May-17 Thu 11.22 ### 11.22 11.56 87.0 87.0 0.8
2007-May-16 Wed ### ### ### ### 79.7 79.7 0.0
2007-May-15 Tue ### ### ### ### 850,251 0 70.7 70.7 0.0
2007-May-14 Mon ### ### ### ### 1,840,475 0 84.0 84.0 0.0
2007-May-11 Fri ### ### ### 10.8 1,998,880 0 ### ### ###
2007-May-10 Thu ### ### 10.86 ### 2,987,659 16,222,988 ### ### 0.0
2007-May-09 Wed 10.89 11.28 10.78 ### 1,893,876 20,889,452 76.5 76.5 0.0
2007-May-08 Tue ### ### ### 10.77 ### ### ###
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri 10.75 ### 10.75 ### 83.7 83.7 0.0
2007-May-03 Thu ### 10.7 10.58 ### ### ### 0.0
2007-May-02 Wed 10.47 ### ### ### 1,706,052 0 ### ### 0.0
2007-May-01 Tue 10.49 10.49 ### ### 1,151,752 ### ### ### 0.0
2007-Apr-30 Mon 10.44 10.46 ### 10.45 ### ### ###
2007-Apr-27 Fri 10.27 10.52 10.27 10.44 2,107,286 ### 82.4 82.4 0.7
2007-Apr-26 Thu 10.48 10.49 ### ### 25.3 25.3 0.0
2007-Apr-24 Tue 10.22 10.45 10.22 ### 80.5 80.5 0.0
2007-Apr-23 Mon 10.47 10.51 10.2 10.25 ### ### 0.7
2007-Apr-20 Fri 10.45 10.45 ### ### 1,675,974 ### 28.2 28.2 0.0
2007-Apr-19 Thu ### ### ### 10.45 33.6 33.6 ###
2007-Apr-18 Wed 10.2 10.55 10.2 10.46 86.2 86.2 0.7
2007-Apr-17 Tue ### ### 10.2 10.2 ### ### 0.7
2007-Apr-16 Mon 10.27 ### 10.25 10.52 83.6 83.6 ###
2007-Apr-13 Fri 10.48 10.49 ### ### ### ### 0.0
2007-Apr-12 Thu 10.52 10.54 10.4 10.44 27.3 27.3 0.7
2007-Apr-11 Wed 10.79 10.79 10.49 10.57 1,281,986 ### ### ### 0.8
2007-Apr-10 Tue 10.87 ### 10.73 10.78 ### ### 0.8
2007-Apr-05 Thu ### ### 10.8 10.8 536,489 2,897,040 21.7 21.7 ###
2007-Apr-04 Wed 10.8 ### 10.73 ### 77.7 77.7 0.0
2007-Apr-03 Tue ### 10.77 10.47 10.7 ### ### 0.8
2007-Apr-02 Mon 10.85 10.85 10.44 10.44 10.0 10.0 0.7
2007-Mar-30 Fri 10.86 ### 10.84 10.85 2,128,972 11,539,028 28.9 28.9 0.8
2007-Mar-29 Thu ### ### 10.76 10.84 ### ### 0.8
2007-Mar-28 Wed 10.71 ### 10.71 ### 2,772,280 14,845,559 84.3 84.3 0.0
2007-Mar-27 Tue 10.55 10.83 10.53 10.76 1,444,053 15,422,486 82.8 82.8 0.8
2007-Mar-26 Mon 10.42 ### 10.41 ### 994,547 ### ### ### 0.0
2007-Mar-23 Fri 10.49 10.5 10.25 10.28 15.4 15.4 0.7
2007-Mar-22 Thu 10.4 10.47 ### 10.45 1,631,245 ### ### ### ###
2007-Mar-21 Wed 10.4 10.42 ### 10.26 27.1 27.1 0.7
2007-Mar-20 Tue ### ### 10.22 10.27 1,305,946 6,673,384 26.7 26.7 ###
2007-Mar-19 Mon ### ### ### ### 80.4 80.4 0.0
2007-Mar-16 Fri ### ### ### ### 24.3 24.3 0.0
2007-Mar-15 Thu ### ### 9.82 ### 2,805,847 ### ### ### 0.0
2007-Mar-14 Wed 9.8 9.8 ### 9.74 ### ### 0.7
2007-Mar-13 Tue ### ### 9.82 ### ### ### 0.0
2007-Mar-12 Mon ### ### 9.57 ### 85.4 85.4 0.0
2007-Mar-09 Fri 9.8 ### 9.7 9.79 34.3 34.3 ###
2007-Mar-08 Thu ### 9.72 9.53 ### 70.4 70.4 0.0
2007-Mar-07 Wed ### 9.77 9.59 ### 1,806,579 17,487,684 ### ### 0.0
2007-Mar-06 Tue 9.4 ### ### 9.48 2,944,250 0 55.6 55.6 0.7
2007-Mar-05 Mon 9.7 9.7 ### 9.43 2,699,374 ### 36.0 36.0 ###
2007-Mar-02 Fri ### ### 9.75 9.8 1,975,388 ### 14.6 14.6 0.7
2007-Mar-01 Thu ### 10.24 ### ### 35.9 35.9 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### 10.73 ### ### 1,844,655 9,896,574 ### ### 0.0
2007-Feb-26 Mon 10.55 10.75 10.55 ### ### ### 0.0
2007-Feb-23 Fri 10.7 10.77 10.42 10.55 4,527,126 ### 24.0 24.0 ###
2007-Feb-22 Thu 10.85 10.85 10.76 10.79 4,090,557 ### ### ### ###
2007-Feb-21 Wed 10.5 ### 10.46 10.74 4,192,972 21,929,243 86.7 86.7 0.8
2007-Feb-20 Tue 10.42 10.54 10.41 10.5 76.1 76.1 0.8
2007-Feb-19 Mon 10.27 ### 10.27 10.5 2,657,982 ### 84.5 84.5 0.8
2007-Feb-16 Fri ### 10.26 ### 10.25 82.0 82.0 0.7
2007-Feb-15 Thu 10.46 10.54 ### ### ### ### 0.0
2007-Feb-14 Wed 10.55 ### ### 10.46 5,222,359 0 27.8 27.8 0.7
2007-Feb-13 Tue 9.42 9.8 9.42 9.8 ### ### 0.7
2007-Feb-12 Mon 9.53 9.54 ### ### 1,775,781 8,470,475 ### ### 0.0
2007-Feb-09 Fri ### ### 9.44 9.53 1,331,843 ### ### ### ###
2007-Feb-08 Thu 9.46 ### 9.41 ### ### ### 0.0
2007-Feb-07 Wed ### 9.43 9.25 9.43 1,270,570 11,867,123 ### ### ###
2007-Feb-06 Tue ### ### 9.21 ### 1,518,122 6,990,951 ### ### 0.0
2007-Feb-05 Mon 9.25 ### ### 9.26 ### ### ###
2007-Feb-02 Fri ### ### 9.22 9.27 34.1 34.1 0.7
2007-Feb-01 Thu ### 9.21 ### 9.2 2,008,054 9,247,088 76.5 76.5 0.7
2007-Jan-31 Wed ### 9.46 ### ### ### ### 0.0
2007-Jan-30 Tue 9.2 9.43 9.2 9.4 1,863,347 17,357,077 ### ### ###
2007-Jan-29 Mon 9.5 9.5 9.21 9.27 ### ### 0.7
2007-Jan-25 Thu ### ### ### 9.51 2,883,146 0 85.1 85.1 ###
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue ### ### ### ### 1,569,255 0 81.6 81.6 0.0
2007-Jan-22 Mon 8.86 ### 8.81 ### ### ### 0.0
2007-Jan-19 Fri 8.83 8.88 8.79 8.88 ### ### 0.6
2007-Jan-18 Thu 8.8 8.86 8.71 8.86 856,380 ### ### ### 0.6
2007-Jan-17 Wed 8.75 8.78 ### 8.72 956,945 4,200,988 ### ### 0.6
2007-Jan-16 Tue ### 8.82 ### 8.79 81.7 81.7 0.6
2007-Jan-15 Mon 8.7 8.7 8.57 ### 22.6 22.6 0.0
2007-Jan-12 Fri ### 8.75 8.59 ### 1,147,257 ### 66.3 66.3 0.0
2007-Jan-11 Thu ### ### 8.5 8.54 28.8 28.8 ###
2007-Jan-10 Wed 8.56 ### 8.54 8.56 77.0 77.0 ###
2007-Jan-09 Tue 8.72 8.78 ### ### 1,024,480 ### ### ### 0.0
2007-Jan-08 Mon ### 8.7 ### ### 787,422 3,425,285 40.0 40.0 0.0
2007-Jan-05 Fri 8.76 8.86 8.73 8.73 35.5 35.5 ###
2007-Jan-04 Thu 8.85 ### 8.76 8.82 ### ### ###
2007-Jan-03 Wed 8.89 ### 8.85 ### 424,923 1,880,284 ### ### 0.0
2007-Jan-02 Tue ### ### 8.83 8.83 18.9 18.9 ###
2006-Dec-29 Fri 8.83 ### 8.83 ### 328,741 ### ### ### 0.0
2006-Dec-28 Thu ### ### 8.83 8.86 15.5 15.5 0.6
2006-Dec-27 Wed ### ### 8.88 ### ### ### 0.0
2006-Dec-22 Fri 8.82 ### 8.79 ### 78.8 78.8 0.0
2006-Dec-21 Thu ### ### 8.75 8.79 2,123,252 9,289,227 23.3 23.3 0.6
2006-Dec-20 Wed 8.76 ### 8.74 8.78 1,349,344 ### ### ### 0.6
2006-Dec-19 Tue ### ### 8.78 8.8 1,533,820 ### ### ### 0.6
2006-Dec-18 Mon ### 9 ### ### 1,027,870 ### 69.7 69.7 0.0
2006-Dec-15 Fri 8.88 ### 8.78 8.88 ### ### 0.6
2006-Dec-14 Thu 8.79 8.85 8.71 8.82 63.2 63.2 ###
2006-Dec-13 Wed 8.8 8.81 8.74 8.76 1,107,552 ### 31.1 31.1 0.6
2006-Dec-12 Tue 8.81 8.86 8.71 8.72 1,242,981 10,919,588 ### ### 0.6
2006-Dec-11 Mon 8.75 8.81 8.73 8.8 1,013,959 8,892,420 ### ### 0.6
2006-Dec-08 Fri 8.78 ### 8.71 8.79 2,032,525 8,851,646 ### ### 0.6
2006-Dec-07 Thu 8.8 8.81 8.7 8.74 ### ### 0.6
2006-Dec-06 Wed ### 8.88 8.53 8.75 2,574,244 ### 78.1 78.1 0.6
2006-Dec-05 Tue ### ### ### 8.7 2,181,524 0 ### ### ###
2006-Dec-04 Mon ### ### 8.81 ### 621,085 2,735,879 ### ### 0.0
2006-Dec-01 Fri ### ### 8.88 ### 1,454,854 6,459,551 ### ### 0.0
2006-Nov-30 Thu 8.85 ### 8.72 ### 2,142,953 9,343,275 ### ### 0.0
2006-Nov-29 Wed 8.72 8.83 ### 8.83 1,102,548 4,867,749 ### ### ###
2006-Nov-28 Tue 8.71 8.83 ### 8.72 72.9 72.9 0.6
2006-Nov-27 Mon 8.83 8.86 8.76 8.82 909,785 ### ### ### ###
2006-Nov-24 Fri ### 8.84 ### 8.74 73.1 73.1 0.6
2006-Nov-23 Thu 8.58 8.72 8.58 ### 72.2 72.2 0.0
2006-Nov-22 Wed 8.51 8.56 8.4 8.56 1,302,579 ### ### ### ###
2006-Nov-21 Tue 8.23 8.49 8.22 8.45 2,473,752 ### ### ### ###
2006-Nov-20 Mon 8.53 8.53 8.23 8.23 1,325,825 ### ### ### 0.6
2006-Nov-17 Fri ### ### ### 8.48 ### ### 0.6
2006-Nov-16 Thu 8.44 8.47 8.2 ### 2,452,529 20,441,829 31.5 31.5 0.0
2006-Nov-15 Wed ### 8.59 ### 8.5 4,420,256 ### ### ### 0.6
2006-Nov-14 Tue 7.79 7.81 7.71 7.71 2,348,045 18,220,829 23.8 23.8 ###
2006-Nov-13 Mon 7.7 7.83 7.7 7.79 ### ### ###
2006-Nov-10 Fri 7.71 7.76 ### 7.7 29.5 29.5 0.6
2006-Nov-09 Thu ### 7.78 ### 7.73 1,027,670 ### 78.9 78.9 0.6
2006-Nov-08 Wed 7.75 7.75 ### 7.7 1,238,951 ### ### ### 0.6
2006-Nov-07 Tue ### 7.75 ### ### 828,845 3,211,774 ### ### 0.0
2006-Nov-06 Mon 7.56 ### 7.55 ### 71.7 71.7 0.0
2006-Nov-03 Fri 7.57 ### 7.56 ### 270,989 ### 75.1 75.1 0.0
2006-Nov-02 Thu 7.57 ### 7.55 ### ### ### 0.0
2006-Nov-01 Wed ### ### 7.58 ### 65.8 65.8 0.0
2006-Oct-31 Tue 7.75 7.79 7.56 7.7 31.2 31.2 0.6
2006-Oct-30 Mon 7.8 7.85 7.78 7.79 888,121 ### ### ### ###
2006-Oct-27 Fri 7.8 7.84 7.75 7.8 1,872,923 ### 70.1 70.1 0.6
2006-Oct-26 Thu 7.84 ### 7.8 ### ### ### 0.0
2006-Oct-25 Wed 7.8 7.89 7.75 7.8 1,434,470 11,217,555 65.6 65.6 0.6
2006-Oct-24 Tue ### ### ### ### 1,710,188 0 ### ### 0.0
2006-Oct-23 Mon ### ### 7.85 ### 34.3 34.3 0.0
2006-Oct-20 Fri ### ### ### ### 859,579 0 ### ### 0.0
2006-Oct-19 Thu ### ### 7.82 ### 2,079,670 ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 2,338,153 0 ### ### 0.0
2006-Oct-17 Tue 8 8 ### ### 2,167,449 ### 30.5 30.5 0.0
2006-Oct-16 Mon ### ### ### ### 573,746 0 31.7 31.7 0.0
2006-Oct-13 Fri ### ### 8 8 600,371 2,401,484 28.3 28.3 ###
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 8 ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 307,348 0 ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 28.2 28.2 0.0
2006-Oct-06 Fri ### ### ### ### 859,975 0 ### ### 0.0
2006-Oct-05 Thu 7.82 ### 7.82 ### 1,839,685 ### ### ### 0.0
2006-Oct-04 Wed 7.75 7.8 7.7 7.76 ### ### 0.6
2006-Oct-03 Tue 7.76 7.8 7.71 7.76 1,154,754 ### 69.7 69.7 0.6
2006-Oct-02 Mon 7.7 7.79 7.59 7.76 72.8 72.8 0.6
2006-Sep-29 Fri 7.48 7.74 7.48 7.71 1,757,488 13,374,483 ### ### ###
2006-Sep-28 Thu ### ### ### 7.5 2,217,087 0 ### ### 0.5
2006-Sep-27 Wed 7.47 ### 7.47 7.58 580,525 ### ### ### ###
2006-Sep-26 Tue ### 7.49 ### 7.44 ### ### ###
2006-Sep-25 Mon ### ### 7.29 ### ### ### 0.0
2006-Sep-22 Fri ### ### 7.26 ### ### ### 0.0
2006-Sep-21 Thu ### 7.42 ### ### 4,371,925 16,219,841 ### ### 0.0
2006-Sep-20 Wed ### 7.43 ### ### 818,884 3,042,154 ### ### 0.0
2006-Sep-19 Tue 7.5 ### 7.42 7.44 909,746 3,375,157 ### ### ###
2006-Sep-18 Mon 7.45 ### 7.41 7.54 605,041 2,241,676 ### ### 0.5
2006-Sep-15 Fri 7.42 7.47 ### 7.44 67.8 67.8 ###
2006-Sep-14 Thu 7.46 7.49 ### 7.46 1,089,571 4,080,443 60.8 60.8 0.5
2006-Sep-13 Wed 7.5 7.53 ### 7.45 ### ### 0.5
2006-Sep-12 Tue ### ### ### 7.42 ### ### 0.5
2006-Sep-11 Mon 7.7 7.7 7.54 7.56 566,258 4,314,885 ### ### 0.5
2006-Sep-08 Fri 7.53 ### 7.47 ### 514,070 1,920,051 ### ### 0.0
2006-Sep-07 Thu ### ### 7.51 7.59 571,640 ### ### ### 0.5
2006-Sep-06 Wed 7.85 7.85 ### ### 661,148 ### 13.1 13.1 0.0
2006-Sep-05 Tue ### 7.84 ### 7.75 867,884 ### ### ### ###
2006-Sep-04 Mon ### 7.72 7.59 ### ### ### 0.0
2006-Sep-01 Fri 7.8 7.8 ### ### 17.2 17.2 0.0
2006-Aug-31 Thu 7.8 7.8 ### 7.8 727,857 2,838,642 61.5 61.5 0.6
2006-Aug-30 Wed 7.79 7.8 7.74 7.78 1,165,772 9,058,048 31.8 31.8 0.6
2006-Aug-29 Tue 7.56 ### 7.56 ### 537,558 ### 83.0 83.0 0.0
2006-Aug-28 Mon 7.59 7.71 7.42 7.49 ### ### ###
2006-Aug-25 Fri 7.52 ### 7.5 ### 730,923 ### 71.4 71.4 0.0
2006-Aug-24 Thu 7.82 7.82 7.5 7.52 869,320 ### 7.9 7.9 0.5
2006-Aug-23 Wed 7.55 ### 7.55 7.79 ### ### ###
2006-Aug-22 Tue ### 7.55 ### 7.53 ### ### 0.5
2006-Aug-21 Mon ### ### 7.28 ### 31.8 31.8 0.0
2006-Aug-18 Fri ### ### 7.27 7.28 1,555,254 5,653,348 18.9 18.9 0.5
2006-Aug-17 Thu 7.42 7.42 7.25 ### 2,799,526 20,534,523 ### ### 0.0
2006-Aug-16 Wed 7.5 7.5 6.87 7.28 13.4 13.4 0.5
2006-Aug-15 Tue 7.53 7.53 ### 7.45 ### ### 0.5
2006-Aug-14 Mon ### 7.5 ### 7.49 795,388 ### ### ### ###
2006-Aug-11 Fri 7.45 7.48 ### 7.45 69.8 69.8 0.5
2006-Aug-10 Thu 7.41 7.55 7.4 7.5 79.5 79.5 0.5
2006-Aug-09 Wed ### ### 7.45 7.5 964,147 3,591,447 ### ### 0.5
2006-Aug-08 Tue ### 7.75 7.59 ### 1,008,759 7,737,181 27.1 27.1 0.0
2006-Aug-07 Mon 7.55 7.74 7.52 7.7 86.1 86.1 0.6
2006-Aug-04 Fri 7.7 7.72 ### ### 763,481 ### 25.4 25.4 0.0
2006-Aug-03 Thu 7.72 7.83 7.7 7.78 1,237,589 9,609,878 75.3 75.3 0.6
2006-Aug-02 Wed 7.75 7.81 7.57 7.57 16.3 16.3 ###
2006-Aug-01 Tue ### ### 7.75 7.76 333,022 ### 22.0 22.0 0.6
2006-Jul-31 Mon ### ### 7.76 7.86 30.1 30.1 ###
2006-Jul-28 Fri 7.82 ### ### 7.82 ### ### 0.6
2006-Jul-27 Thu ### 7.85 ### 7.8 ### ### 0.6
2006-Jul-26 Wed 7.84 7.85 ### ### 734,575 ### 20.0 20.0 0.0
2006-Jul-25 Tue 7.75 7.82 ### 7.82 ### ### 0.6
2006-Jul-24 Mon 7.55 7.56 7.42 7.55 339,186 ### 75.8 75.8 ###
2006-Jul-21 Fri 7.5 7.57 7.5 7.55 77.0 77.0 ###
2006-Jul-20 Thu 7.57 ### 7.51 7.57 637,354 ### 70.5 70.5 ###
2006-Jul-19 Wed 7.5 ### 7.42 7.42 ### ### 0.5
2006-Jul-18 Tue ### 7.73 7.42 7.5 ### ### 0.5
2006-Jul-17 Mon 7.57 7.73 7.4 ### 601,725 4,552,049 ### ### 0.0
2006-Jul-14 Fri 7.81 7.81 7.58 7.58 1,219,046 9,380,558 ### ### ###
2006-Jul-13 Thu 7.82 ### 7.81 7.85 524,877 2,049,644 ### ### ###
2006-Jul-12 Wed 7.85 ### 7.8 ### 393,548 ### ### ### 0.0
2006-Jul-11 Tue 7.75 7.85 7.75 7.77 318,172 2,481,741 73.8 73.8 0.6
2006-Jul-10 Mon ### 7.81 ### 7.81 ### ### 0.6
2006-Jul-07 Fri 7.86 7.87 7.79 7.86 541,685 ### ### ### ###
2006-Jul-06 Thu 7.7 ### 7.7 7.86 790,527 3,043,528 ### ### ###
2006-Jul-05 Wed 7.8 7.89 7.76 7.77 1,261,372 ### 28.2 28.2 0.6
2006-Jul-04 Tue 7.82 7.83 7.74 7.77 1,066,057 8,299,253 29.4 29.4 0.6
2006-Jul-03 Mon 7.83 7.84 7.76 7.8 ### ### 0.6
2006-Jun-30 Fri 7.87 ### 7.73 7.85 35.6 35.6 ###
2006-Jun-28 Wed ### 7.47 7.23 ### 74.0 74.0 0.0
2006-Jun-27 Tue 7.42 7.51 ### ### ### ### 0.0
2006-Jun-26 Mon 7.4 7.47 ### 7.4 ### ### 0.5
2006-Jun-23 Fri 7.55 ### 7.41 7.45 ### ### 0.5
2006-Jun-22 Thu 7.71 7.8 ### ### 1,053,248 ### ### ### 0.0
2006-Jun-21 Wed 7.51 7.71 7.49 7.71 837,044 ### 87.6 87.6 ###
2006-Jun-20 Tue 7.56 7.75 7.5 7.54 1,702,949 12,984,986 ### ### 0.5
2006-Jun-19 Mon 7.59 ### 7.5 7.57 373,721 1,401,453 ### ### ###
2006-Jun-16 Fri 7.44 ### 7.44 ### 76.0 76.0 0.0
2006-Jun-15 Thu 7.42 7.47 ### ### ### ### 0.0
2006-Jun-14 Wed ### 7.4 ### ### ### ### 0.0
2006-Jun-13 Tue 7.56 7.58 ### ### 1,759,085 ### ### ### 0.0
2006-Jun-09 Fri 7.75 7.75 7.5 7.72 2,243,750 ### 34.4 34.4 ###
2006-Jun-08 Thu 7.55 7.83 7.52 7.7 ### ### 0.6
2006-Jun-07 Wed ### 7.75 ### ### ### ### 0.0
2006-Jun-06 Tue 7.76 7.76 ### ### 950,551 ### 32.6 32.6 0.0
2006-Jun-05 Mon 7.77 ### 7.77 7.84 827,481 ### 76.1 76.1 0.6
2006-Jun-02 Fri ### 8 7.77 7.77 2,317,270 18,271,673 ### ### 0.6
2006-Jun-01 Thu 7.89 ### 7.75 7.8 23.5 23.5 0.6
2006-May-31 Wed 7.84 7.85 7.7 7.77 3,370,286 26,203,973 27.1 27.1 0.6
2006-May-30 Tue 7.8 ### 7.8 7.88 377,559 1,472,480 76.8 76.8 0.6
2006-May-29 Mon ### ### 7.84 7.87 ### ### 0.6
2006-May-26 Fri 7.86 ### 7.82 ### 81.0 81.0 0.0
2006-May-25 Thu 7.78 7.8 ### 7.73 35.3 35.3 0.6
2006-May-24 Wed ### ### 7.8 7.85 2,952,081 ### ### ### ###
2006-May-23 Tue ### ### ### ### 1,818,323 0 ### ### 0.0
2006-May-22 Mon ### ### ### 8 545,625 0 ### ### ###
2006-May-19 Fri 8 ### ### ### ### ### 0.0
2006-May-18 Thu ### ### 7.83 ### 1,629,142 ### 86.6 86.6 0.0
2006-May-17 Wed 8.23 8.23 ### ### 10.3 10.3 0.0
2006-May-16 Tue 8 8.27 8 8.23 ### ### 0.6
2006-May-15 Mon ### ### 8 ### 1,412,384 ### ### ### 0.0
2006-May-12 Fri ### 8.21 ### 8.21 1,594,656 ### 82.4 82.4 ###
2006-May-11 Thu ### ### ### 8.25 2,138,087 0 74.9 74.9 ###
2006-May-10 Wed ### 8.2 ### ### 37.5 37.5 0.0
2006-May-09 Tue ### ### ### ### 1,448,752 0 68.2 68.2 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri 7.8 ### 7.78 7.83 62.0 62.0 ###
2006-May-04 Thu 7.88 7.88 ### 7.78 31.5 31.5 0.6
2006-May-03 Wed ### ### 7.85 7.88 17.7 17.7 0.6
2006-May-02 Tue 8 ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### ### ### 0.0
2006-Apr-28 Fri ### ### 7.85 7.88 2,929,044 ### 29.2 29.2 0.6
2006-Apr-27 Thu ### ### 8 8 1,841,951 ### ### ### ###
2006-Apr-26 Wed 8 8.2 ### ### 1,431,576 ### ### ### 0.0
2006-Apr-24 Mon ### ### ### 8 1,115,080 0 ### ### ###
2006-Apr-21 Fri ### ### ### 8 1,315,774 0 67.1 67.1 ###
2006-Apr-20 Thu ### ### ### ### 1,535,747 0 30.8 30.8 0.0
2006-Apr-19 Wed 8 ### ### ### 1,937,083 0 74.3 74.3 0.0
2006-Apr-18 Tue ### ### ### ### 881,559 0 87.6 87.6 0.0
2006-Apr-13 Thu 7.59 7.72 7.59 ### 80.4 80.4 0.0
2006-Apr-11 Tue 7.75 7.84 7.71 7.73 653,351 ### ### ### 0.6
2006-Apr-10 Mon ### 7.88 ### 7.77 80.0 80.0 0.6
2006-Apr-07 Fri ### ### ### 7.76 1,021,559 0 ### ### 0.6
2006-Apr-06 Thu ### 8 7.84 7.84 1,366,954 10,826,275 ### ### 0.6
2006-Apr-05 Wed ### 7.89 ### 7.89 89.5 89.5 ###
2006-Apr-04 Tue 7.79 7.82 ### ### 1,478,625 5,781,423 ### ### 0.0
2006-Apr-03 Mon ### 7.89 ### 7.79 ### ### ###
2006-Mar-31 Fri ### ### 7.26 ### 3,386,229 ### 68.1 68.1 0.0
2006-Mar-30 Thu 7.59 ### ### 7.4 1,735,740 0 ### ### 0.5
2006-Mar-29 Wed 7.49 7.59 7.41 7.57 72.3 72.3 ###
2006-Mar-28 Tue 7.41 7.56 7.4 7.49 72.7 72.7 ###
2006-Mar-27 Mon 7.25 7.49 7.23 7.45 ### ### 0.5
2006-Mar-24 Fri ### 7.24 ### ### 1,684,829 6,099,080 75.8 75.8 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 7 ### 7 ### 1,143,428 ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 874,287 0 ### ### 0.0
2006-Mar-20 Mon ### ### 7 ### ### ### 0.0
2006-Mar-17 Fri 6.89 ### 6.89 7 2,790,970 ### 79.6 79.6 0.5
2006-Mar-16 Thu ### ### 6.82 6.87 34.5 34.5 ###
2006-Mar-15 Wed 6.78 ### 6.77 6.85 ### ### ###
2006-Mar-14 Tue 6.76 6.79 6.74 6.79 927,325 6,273,353 ### ### 0.5
2006-Mar-13 Mon 6.78 6.79 ### 6.79 1,548,288 ### ### ### 0.5
2006-Mar-10 Fri 6.7 6.84 ### 6.76 1,304,456 ### 73.3 73.3 0.5
2006-Mar-09 Thu ### 6.73 ### 6.7 ### ### 0.5
2006-Mar-08 Wed 6.7 6.73 ### 6.72 599,341 2,016,782 69.9 69.9 0.5
2006-Mar-07 Tue 6.7 6.74 ### 6.71 1,726,329 5,817,728 ### ### ###
2006-Mar-06 Mon 6.7 6.79 6.7 6.75 ### ### 0.5
2006-Mar-03 Fri 6.74 6.78 6.7 6.7 1,031,742 6,953,941 26.4 26.4 0.5
2006-Mar-02 Thu 6.71 6.73 ### ### 26.9 26.9 0.0
2006-Mar-01 Wed 6.74 6.74 ### ### 32.2 32.2 0.0
2006-Feb-28 Tue 6.71 6.81 6.7 6.77 2,280,184 15,402,642 ### ### ###
2006-Feb-27 Mon 6.74 6.78 6.72 6.75 ### ### 0.5
2006-Feb-24 Fri 6.74 6.8 6.74 6.76 2,520,340 ### ### ### 0.5
2006-Feb-23 Thu 6.76 6.8 6.75 6.76 ### ### 0.5
2006-Feb-22 Wed 6.78 6.79 6.74 6.77 2,423,772 ### ### ### ###
2006-Feb-21 Tue 6.81 6.82 6.74 6.8 2,174,089 14,740,323 30.1 30.1 0.5
2006-Feb-20 Mon 6.8 6.83 6.76 6.83 67.6 67.6 0.5
2006-Feb-17 Fri 6.75 6.82 ### 6.8 1,990,680 ### 75.7 75.7 0.5
2006-Feb-16 Thu ### 6.75 ### 6.72 2,523,588 ### ### ### 0.5
2006-Feb-15 Wed 6.72 6.83 ### 6.71 39.3 39.3 ###
2006-Feb-14 Tue 6.89 ### 6.89 ### 1,986,043 ### 84.5 84.5 0.0
2006-Feb-13 Mon 6.84 6.88 6.78 6.83 42.3 42.3 0.5
2006-Feb-10 Fri 6.84 6.88 6.74 6.83 924,629 6,296,723 33.4 33.4 0.5
2006-Feb-09 Thu 6.7 6.83 6.7 6.83 759,570 ### 79.4 79.4 0.5
2006-Feb-08 Wed ### 6.72 ### ### ### ### 0.0
2006-Feb-07 Tue 6.75 6.78 ### 6.76 1,201,758 4,073,959 ### ### 0.5
2006-Feb-06 Mon 6.73 6.81 ### 6.78 ### ### 0.5
2006-Feb-03 Fri ### 6.84 6.58 6.83 1,527,226 10,247,686 ### ### 0.5
2006-Feb-02 Thu 6.78 6.88 ### ### ### ### 0.0
2006-Feb-01 Wed 6.89 6.89 6.76 6.78 1,084,773 7,403,575 ### ### 0.5
2006-Jan-31 Tue ### ### 6.82 6.89 26.0 26.0 0.5
2006-Jan-30 Mon ### ### ### 7 ### ### 0.5
2006-Jan-27 Fri ### ### ### ### 1,902,629 0 ### ### 0.0
2006-Jan-25 Wed 7.2 7.2 ### ### ### ### 0.0
2006-Jan-24 Tue ### 7.28 ### 7.22 73.4 73.4 0.5
2006-Jan-23 Mon ### 7.26 ### ### 2,045,486 ### ### ### 0.0
2006-Jan-20 Fri 7 ### ### ### ### ### 0.0
2006-Jan-19 Thu 6.83 ### 6.78 ### 77.5 77.5 0.0
2006-Jan-18 Wed 6.88 ### 6.79 6.82 41.9 41.9 0.5
2006-Jan-17 Tue ### ### 6.89 ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### 7 ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### 1,621,585 0 ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 2,963,221 0 80.0 80.0 0.0
2006-Jan-10 Tue 6.74 6.88 6.73 6.87 2,858,073 19,449,186 ### ### ###
2006-Jan-09 Mon 6.75 6.77 6.7 6.72 28.1 28.1 0.5
2006-Jan-06 Fri 6.7 6.77 ### 6.7 ### ### 0.5
2006-Jan-05 Thu ### 6.7 ### ### 35.9 35.9 0.0
2006-Jan-04 Wed 6.73 6.74 ### ### 24.7 24.7 0.0
2006-Jan-03 Tue 6.79 6.79 6.73 6.74 ### ### ###
2005-Dec-30 Fri 6.76 6.81 6.73 6.79 558,025 3,777,829 ### ### 0.5
2005-Dec-29 Thu 6.71 6.76 6.7 6.76 750,752 ### ### ### 0.5
2005-Dec-28 Wed ### 6.72 ### ### 946,653 3,180,754 66.6 66.6 0.0
2005-Dec-27 Tue ### 6.7 ### 6.7 222,586 ### 71.2 71.2 0.5
2005-Dec-23 Fri ### 6.7 ### 6.7 222,586 ### 71.2 71.2 0.5
2005-Dec-22 Thu 6.57 ### 6.57 ### 678,758 2,229,720 77.1 77.1 0.0
2005-Dec-21 Wed ### ### 6.59 ### 68.0 68.0 0.0
2005-Dec-20 Tue ### ### 6.54 6.57 629,423 ### ### ### ###
2005-Dec-19 Mon ### ### 6.59 ### ### ### 0.0
2005-Dec-16 Fri ### ### 6.48 ### 2,154,841 6,981,684 67.8 67.8 0.0
2005-Dec-15 Thu ### 6.72 ### ### 38.6 38.6 0.0
2005-Dec-14 Wed 6.72 6.72 ### ### 1,098,275 ### ### ### 0.0
2005-Dec-13 Tue 6.8 6.8 6.7 6.7 901,772 ### 25.0 25.0 0.5
2005-Dec-12 Mon ### 6.88 ### 6.82 ### ### 0.5
2005-Dec-09 Fri 6.7 6.73 ### ### 3,248,288 10,930,489 ### ### 0.0
2005-Dec-08 Thu 6.81 6.81 ### 6.74 1,461,950 ### ### ### ###
2005-Dec-07 Wed ### ### 6.81 6.86 17.4 17.4 0.5
2005-Dec-06 Tue ### ### ### ### 1,274,457 0 72.6 72.6 0.0
2005-Dec-05 Mon 6.86 ### 6.86 ### ### ### 0.0
2005-Dec-02 Fri ### 7 6.8 6.83 719,321 ### ### ### 0.5
2005-Dec-01 Thu ### ### 6.8 6.89 656,486 2,232,052 ### ### 0.5
2005-Nov-30 Wed ### ### ### 7 ### ### 0.5
2005-Nov-29 Tue 7 7 ### ### 987,478 3,456,173 ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 938,748 0 22.3 22.3 0.0
2005-Nov-25 Fri ### ### ### ### 88.6 88.6 0.0
2005-Nov-24 Thu 6.79 ### 6.79 ### ### ### 0.0
2005-Nov-23 Wed 6.86 6.88 6.79 6.84 478,073 3,267,628 ### ### 0.5
2005-Nov-22 Tue 6.88 6.88 6.79 6.8 5,249,529 ### ### ### 0.5
2005-Nov-21 Mon 6.88 6.88 6.79 6.81 24.0 24.0 ###
2005-Nov-18 Fri ### ### 6.77 6.82 755,354 2,556,873 ### ### 0.5
2005-Nov-17 Thu 6.79 ### 6.75 ### 964,322 3,254,586 82.0 82.0 0.0
2005-Nov-16 Wed 6.75 6.85 ### 6.8 874,342 2,994,621 74.4 74.4 0.5
2005-Nov-15 Tue 6.85 6.87 6.75 6.75 19.8 19.8 0.5
2005-Nov-14 Mon 6.8 6.88 6.79 6.86 77.2 77.2 0.5
2005-Nov-11 Fri 6.85 6.88 6.77 6.85 1,154,084 7,876,623 ### ### ###
2005-Nov-10 Thu 6.82 6.88 6.77 6.85 1,386,850 9,465,251 72.7 72.7 ###
2005-Nov-09 Wed 6.59 6.8 6.57 6.77 1,077,029 ### ### ### ###
2005-Nov-08 Tue 6.45 ### 6.45 ### 869,352 ### ### ### 0.0
2005-Nov-07 Mon 6.45 6.5 ### 6.41 30.4 30.4 0.5
2005-Nov-04 Fri 6.45 6.51 6.41 6.45 ### ### ###
2005-Nov-03 Thu 6.54 6.59 6.4 6.48 23.8 23.8 0.5
2005-Nov-02 Wed ### ### 6.47 6.49 2,177,885 7,045,457 ### ### ###
2005-Nov-01 Tue 6.53 ### 6.51 ### 85.6 85.6 0.0
2005-Oct-31 Mon 6.5 6.55 6.46 6.55 70.9 70.9 0.5
2005-Oct-28 Fri 6.45 6.45 ### 6.4 28.7 28.7 0.5
2005-Oct-27 Thu 6.4 6.5 ### 6.48 ### ### 0.5
2005-Oct-26 Wed 6.22 ### 6.21 ### 1,082,383 ### 83.5 83.5 0.0
2005-Oct-25 Tue ### 6.26 ### 6.21 ### ### ###
2005-Oct-24 Mon 6.27 6.27 ### ### 1,525,252 ### ### ### 0.0
2005-Oct-21 Fri 6.24 ### 6.21 ### ### ### 0.0
2005-Oct-20 Thu 6.42 6.48 6.28 ### 1,123,520 7,168,057 ### ### 0.0
2005-Oct-19 Wed 6.42 6.5 ### 6.4 1,364,945 4,436,071 ### ### 0.5
2005-Oct-18 Tue ### 6.5 ### 6.5 85.4 85.4 0.5
2005-Oct-17 Mon ### 6.42 ### ### 906,720 2,910,571 74.4 74.4 0.0
2005-Oct-14 Fri 6.46 6.46 6.27 ### 1,166,222 ### ### ### 0.0
2005-Oct-13 Thu ### 6.47 6.23 6.47 1,355,788 8,609,253 ### ### 0.5
2005-Oct-12 Wed ### 6.51 6.29 6.46 1,530,075 9,792,480 ### ### ###
2005-Oct-11 Tue 6.47 6.47 6.22 6.28 13.8 13.8 0.4
2005-Oct-10 Mon 6.49 6.55 6.46 6.5 377,752 2,457,276 ### ### 0.5
2005-Oct-07 Fri 6.57 ### 6.41 6.49 948,850 ### 16.2 16.2 ###
2005-Oct-06 Thu 6.49 6.58 ### 6.58 2,302,826 ### ### ### 0.5
2005-Oct-05 Wed 6.57 ### 6.53 6.55 1,595,224 ### 49.3 49.3 0.5
2005-Oct-04 Tue 6.55 ### 6.5 6.55 71.7 71.7 0.5
2005-Oct-03 Mon ### ### 6.53 6.54 435,973 1,423,451 23.9 23.9 0.5
2005-Sep-30 Fri 6.7 6.7 6.58 ### 19.8 19.8 0.0
2005-Sep-29 Thu 6.72 6.72 ### ### 578,871 ### ### ### 0.0
2005-Sep-28 Wed 6.79 6.79 ### 6.75 1,101,175 3,738,489 ### ### 0.5
2005-Sep-27 Tue 6.78 6.78 6.74 6.76 1,125,678 7,609,583 34.8 34.8 0.5
2005-Sep-26 Mon ### 6.75 ### 6.74 2,077,175 ### ### ### ###
2005-Sep-23 Fri 6.47 6.58 6.47 6.57 ### ### ###
2005-Sep-22 Thu ### ### 6.41 6.49 2,252,072 ### ### ### ###
2005-Sep-21 Wed 6.83 6.84 ### ### ### ### 0.0
2005-Sep-20 Tue 6.72 6.83 6.72 6.82 1,269,946 8,603,884 79.9 79.9 0.5
2005-Sep-19 Mon 6.82 6.83 6.72 6.72 ### ### 0.5
2005-Sep-16 Fri 6.75 6.85 6.71 6.83 75.1 75.1 0.5
2005-Sep-15 Thu ### 6.75 ### 6.75 ### ### 0.5
2005-Sep-14 Wed 6.75 6.79 6.72 6.75 707,347 4,778,128 67.0 67.0 0.5
2005-Sep-13 Tue ### 6.79 ### 6.75 1,539,023 5,224,983 ### ### 0.5
2005-Sep-12 Mon 6.84 6.84 ### ### ### ### 0.0
2005-Sep-09 Fri 6.76 6.83 6.74 6.74 695,742 ### ### ### ###
2005-Sep-08 Thu ### ### 6.74 6.8 20.8 20.8 0.5
2005-Sep-07 Wed 6.8 ### 6.79 ### 85.5 85.5 0.0
2005-Sep-06 Tue 6.74 6.83 6.74 6.76 324,021 2,198,482 73.5 73.5 0.5
2005-Sep-05 Mon 6.85 ### 6.74 6.74 ### ### ###
2005-Sep-02 Fri ### ### 6.82 ### 1,883,486 6,422,687 33.1 33.1 0.0
2005-Sep-01 Thu 6.73 ### 6.73 6.89 1,313,187 4,418,874 ### ### 0.5
2005-Aug-31 Wed ### 6.7 ### ### 1,014,246 3,397,724 31.0 31.0 0.0
2005-Aug-30 Tue ### 6.74 ### 6.71 1,613,844 5,438,654 ### ### ###
2005-Aug-29 Mon 6.72 6.72 6.55 ### 2,897,244 ### ### ### 0.0
2005-Aug-26 Fri 6.74 6.77 ### 6.72 23,426,049 79,297,175 29.2 29.2 0.5
2005-Aug-25 Thu ### ### 6.87 6.87 ### ### ###
2005-Aug-24 Wed ### 7 6.8 ### 28.0 28.0 0.0
2005-Aug-23 Tue 6.8 7 6.8 ### 89.3 89.3 0.0
2005-Aug-22 Mon ### 6.8 ### 6.78 85.9 85.9 0.5
2005-Aug-19 Fri ### ### 6.52 ### 67.5 67.5 0.0
2005-Aug-18 Thu 6.71 6.73 6.53 6.56 18.8 18.8 0.5
2005-Aug-17 Wed ### 6.87 6.57 6.77 86.0 86.0 ###
2005-Aug-16 Tue 6.5 6.74 6.45 6.7 5,950,485 39,243,448 89.9 89.9 0.5
2005-Aug-15 Mon 6.23 6.29 6.21 6.23 67.3 67.3 0.4
2005-Aug-12 Fri ### ### ### 6.22 17.9 17.9 0.4
2005-Aug-11 Thu 6.21 ### ### 6.29 77.3 77.3 ###
2005-Aug-10 Wed ### 6.22 ### ### ### ### 0.0
2005-Aug-09 Tue 6.2 6.2 ### ### 1,032,927 3,202,073 26.7 26.7 0.0
2005-Aug-08 Mon 6.2 6.24 ### 6.22 475,947 1,484,954 70.5 70.5 0.4
2005-Aug-05 Fri 6.2 6.2 ### ### 26.8 26.8 0.0
2005-Aug-04 Thu 6.21 6.21 ### ### 784,248 ### 33.7 33.7 0.0
2005-Aug-03 Wed ### 6.22 ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 3,732,478 0 ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 449,984 0 83.0 83.0 0.0
2005-Jul-29 Fri ### 6.2 ### ### ### ### 0.0
2005-Jul-28 Thu ### 6.21 ### ### ### ### 0.0
2005-Jul-27 Wed ### 6.24 ### ### 2,289,786 ### 79.6 79.6 0.0
2005-Jul-26 Tue ### ### ### ### 75.4 75.4 0.0
2005-Jul-25 Mon ### ### ### ### 30.6 30.6 0.0
2005-Jul-22 Fri ### ### ### ### 3,888,520 0 ### ### 0.0
2005-Jul-21 Thu 5.86 ### 5.85 ### 4,445,377 13,002,727 84.0 84.0 0.0
2005-Jul-20 Wed 5.84 5.85 5.79 5.8 818,170 4,761,749 24.3 24.3 0.4
2005-Jul-19 Tue 5.78 5.89 5.78 5.8 72.7 72.7 0.4
2005-Jul-18 Mon 5.82 5.85 5.77 5.82 1,250,870 7,267,554 ### ### 0.4
2005-Jul-15 Fri ### ### 5.82 5.82 1,421,778 4,137,373 ### ### 0.4
2005-Jul-14 Thu ### ### 5.85 ### 23.1 23.1 0.0
2005-Jul-13 Wed ### ### 5.85 5.89 1,119,987 ### 34.1 34.1 ###
2005-Jul-12 Tue 5.79 5.86 5.79 5.83 77.7 77.7 ###
2005-Jul-11 Mon 5.73 5.78 ### 5.76 1,380,984 3,991,043 ### ### ###
2005-Jul-08 Fri ### 5.71 5.59 ### 68.1 68.1 0.0
2005-Jul-07 Thu 5.82 5.85 ### ### ### ### 0.0
2005-Jul-06 Wed 5.85 5.86 5.81 5.82 ### ### 0.4
2005-Jul-05 Tue 5.79 5.85 5.79 5.81 2,042,579 ### 70.1 70.1 ###
2005-Jul-04 Mon 5.76 5.8 5.75 5.78 72.5 72.5 0.4
2005-Jul-01 Fri 5.8 5.81 5.72 5.73 3,300,472 19,027,221 16.3 16.3 ###
2005-Jun-30 Thu ### 6 5.85 5.86 ### ### 0.4
2005-Jun-29 Wed ### ### ### ### 36.4 36.4 0.0
2005-Jun-28 Tue 5.89 6 5.89 ### ### ### 0.0
2005-Jun-27 Mon ### ### 5.83 ### ### ### 0.0
2005-Jun-24 Fri 6 ### ### ### 3,980,450 0 32.7 32.7 0.0
2005-Jun-23 Thu 6.27 6.27 ### ### ### ### 0.0
2005-Jun-22 Wed 6.41 6.41 ### 6.25 ### ### ###
2005-Jun-21 Tue ### 6.45 ### 6.42 1,303,789 ### 87.1 87.1 0.5
2005-Jun-20 Mon ### ### ### ### 35.3 35.3 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu 6 ### 6 ### 3,335,486 10,006,458 ### ### 0.0
2005-Jun-15 Wed 6 ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### 5.85 ### 3,750,227 ### ### ### 0.0
2005-Jun-10 Fri 5.82 5.84 5.77 5.8 1,041,681 6,046,958 30.4 30.4 0.4
2005-Jun-09 Thu ### ### 5.82 5.82 15.9 15.9 0.4
2005-Jun-08 Wed 5.8 ### 5.79 ### 86.5 86.5 0.0
2005-Jun-07 Tue 5.79 5.82 5.77 5.79 967,077 ### 71.5 71.5 ###
2005-Jun-06 Mon 5.74 5.82 5.71 5.75 68.8 68.8 ###
2005-Jun-03 Fri 5.8 5.84 5.73 5.75 820,327 ### ### ### ###
2005-Jun-02 Thu 5.8 5.85 5.72 5.78 1,808,324 10,461,154 29.8 29.8 0.4
2005-Jun-01 Wed 5.85 5.85 5.7 5.75 ### ### ###
2005-May-31 Tue 5.75 ### 5.72 ### 2,535,448 7,251,381 ### ### 0.0
2005-May-30 Mon 5.77 5.77 ### 5.7 ### ### 0.4
2005-May-27 Fri ### 5.76 ### 5.71 ### ### 0.4
2005-May-26 Thu ### 5.75 5.58 ### 28.4 28.4 0.0
2005-May-25 Wed 5.83 5.83 ### ### 897,381 ### ### ### 0.0
2005-May-24 Tue 5.89 ### 5.77 5.78 3,112,274 ### ### ### 0.4
2005-May-23 Mon 5.89 ### ### ### 1,489,220 0 67.8 67.8 0.0
2005-May-20 Fri 5.85 ### 5.71 5.86 69.3 69.3 0.4
2005-May-19 Thu ### 5.84 ### 5.84 89.2 89.2 0.4
2005-May-18 Wed 5.23 5.54 ### 5.51 1,699,744 ### 95.0 95.0 ###
2005-May-17 Tue ### 5.28 ### 5.24 ### ### 0.4
2005-May-16 Mon ### ### ### ### 438,150 0 39.5 39.5 0.0
2005-May-13 Fri 5.2 5.21 ### 5.2 640,929 1,669,620 68.6 68.6 ###
2005-May-12 Thu ### 5.25 ### 5.23 1,511,820 3,968,527 ### ### ###
2005-May-11 Wed ### ### ### ### 749,682 0 67.0 67.0 0.0
2005-May-10 Tue ### ### ### ### 2,444,444 0 ### ### 0.0
2005-May-09 Mon ### ### ### ### 1,065,520 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### 4.78 ### 1,930,123 ### ### ### 0.0
2005-May-04 Wed ### ### 4.87 ### ### ### 0.0
2005-May-03 Tue ### 5.26 ### ### 1,217,859 ### ### ### 0.0
2005-May-02 Mon ### ### ### ### 1,146,520 0 ### ### 0.0
2005-Apr-29 Fri ### ### 4.85 ### 34.5 34.5 0.0
2005-Apr-28 Thu 5.4 5.4 ### 5.2 7,856,551 21,212,687 ### ### ###
2005-Apr-27 Wed ### 5.42 ### 5.41 866,481 ### ### ### ###
2005-Apr-26 Tue 5.41 5.44 ### 5.4 2,612,223 7,105,246 ### ### 0.4
2005-Apr-22 Fri 5.45 5.49 ### 5.4 762,546 2,093,188 ### ### 0.4
2005-Apr-21 Thu ### 5.43 ### 5.4 2,211,782 6,004,988 83.8 83.8 0.4
2005-Apr-20 Wed ### 5.45 ### 5.43 78.1 78.1 0.4
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon 5.25 ### 5.25 ### 1,568,046 4,116,120 ### ### 0.0
2005-Apr-15 Fri ### 5.41 ### ### ### ### 0.0
2005-Apr-14 Thu 5.55 5.55 5.45 5.5 1,719,052 9,454,786 37.9 37.9 0.4
2005-Apr-13 Wed 5.71 5.75 5.52 ### 23.8 23.8 0.0
2005-Apr-12 Tue 5.45 ### 5.45 ### 1,012,344 ### ### ### 0.0
2005-Apr-11 Mon 5.46 5.5 5.44 5.47 77.8 77.8 ###
2005-Apr-08 Fri ### ### 5.48 5.53 18.0 18.0 ###
2005-Apr-07 Thu 5.5 5.58 5.41 5.58 ### ### 0.4
2005-Apr-06 Wed 5.45 5.5 5.41 5.5 80.9 80.9 0.4
2005-Apr-05 Tue 5.4 5.45 ### 5.44 2,003,658 ### ### ### 0.4
2005-Apr-04 Mon 5.45 5.5 ### 5.41 1,281,256 3,523,454 36.2 36.2 ###
2005-Apr-01 Fri ### ### 5.45 5.52 ### ### 0.4
2005-Mar-31 Thu ### ### 5.53 ### 64.4 64.4 0.0
2005-Mar-30 Wed 5.41 5.53 ### 5.53 93.0 93.0 ###
2005-Mar-29 Tue ### ### 5.42 5.46 19.0 19.0 ###
2005-Mar-24 Thu ### 5.8 5.58 ### 1,296,773 ### ### ### 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue 5.79 5.79 5.7 5.73 1,830,356 ### ### ### ###
2005-Mar-21 Mon ### ### 5.8 5.86 26.7 26.7 0.4
2005-Mar-18 Fri 5.87 ### 5.82 ### 67.5 67.5 0.0
2005-Mar-17 Thu 6 6 5.8 5.84 2,176,920 12,843,828 14.1 14.1 0.4
2005-Mar-16 Wed ### ### ### ### 77.1 77.1 0.0
2005-Mar-15 Tue ### ### ### ### 18.0 18.0 0.0
2005-Mar-14 Mon 5.87 ### 5.85 ### 2,675,147 ### 90.6 90.6 0.0
2005-Mar-11 Fri 5.78 5.84 5.78 5.8 ### ### 0.4
2005-Mar-10 Thu 5.85 5.85 5.73 5.79 1,453,122 8,413,576 ### ### ###
2005-Mar-09 Wed ### ### 5.83 5.84 1,004,472 ### 17.9 17.9 0.4
2005-Mar-08 Tue 5.8 ### 5.78 ### 1,599,885 ### ### ### 0.0
2005-Mar-07 Mon 5.73 5.77 ### 5.76 71.9 71.9 ###
2005-Mar-04 Fri ### 5.74 5.56 ### ### ### 0.0
2005-Mar-03 Thu ### ### 5.49 5.58 ### ### 0.4
2005-Mar-02 Wed 5.77 5.77 5.57 ### 19.5 19.5 0.0
2005-Mar-01 Tue 5.76 5.77 ### 5.71 28.4 28.4 0.4
2005-Feb-28 Mon ### 5.76 ### 5.76 79.5 79.5 ###
2005-Feb-25 Fri 5.43 ### 5.43 5.57 ### ### 0.4
2005-Feb-24 Thu 5.46 5.59 ### ### 27.3 27.3 0.0
2005-Feb-23 Wed ### ### ### 5.5 ### ### 0.4
2005-Feb-22 Tue 5.79 5.79 ### ### 1,896,240 ### ### ### 0.0
2005-Feb-21 Mon 6 6 5.79 5.8 2,384,442 14,056,285 12.4 12.4 0.4
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu 6 6.21 5.85 ### 77.6 77.6 0.0


<< Previous 1 2 3 4 5 6 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 2024-05-09 08:29:15 thru 2024-05-09 08:29:15 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000