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 Tue 26-Mar-31 12:55:58 PM AEDT

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

(CVC) CVC LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for CVC    Limits Next Section


Company Details for (CVC) CVC LIMITED

Listing Code CVC
Listing Name CVC LIMITED
GICS Sector Financial Services
ISIN Name CVC LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000CVC1


Maximum Price date available .. Monday 30th March 2026
Latest price with VOLUME for CVC .. Thursday 26th March 2026

CVC is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 0.0
MAX ### 7,212,178 99.5


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1344 Days for (CVC) CVC LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Jan-21 Thu ### 0.81 0.77 0.77 ### ### 0.1
2010-Jan-20 Wed ### 0.81 ### 0.81 79.8 79.8 0.1
2010-Jan-19 Tue 0.78 0.8 0.78 0.8 89.2 89.2 0.1
2010-Jan-18 Mon 0.79 0.79 0.79 0.79 67.2 67.2 ###
2010-Jan-15 Fri 0.79 0.8 0.79 0.8 ### ### 0.1
2010-Jan-14 Thu 0.775 0.775 0.75 0.76 5,877 4,481 ### ### 0.1
2010-Jan-13 Wed 0.8 0.8 0.775 0.775 ### ### 0.1
2010-Jan-12 Tue 0.8 0.8 0.8 0.8 0 0.1
2010-Jan-11 Mon 0.8 0.8 0.8 0.8 ### ### 0.1
2010-Jan-08 Fri 0.81 0.81 ### ### 8,050 ### ### ### 0.0
2010-Jan-07 Thu 0.81 ### 0.81 0.81 ### ### 0.1
2010-Jan-06 Wed 0.81 0.81 0.81 0.81 65.6 65.6 0.1
2010-Jan-05 Tue 0.82 0.82 0.81 0.81 ### ### 0.1
2010-Jan-04 Mon 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-31 Thu 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-30 Wed 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-29 Tue 0.79 0.79 0.78 0.78 ### ### 0.1
2009-Dec-24 Thu 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-23 Wed 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-22 Tue 0.78 0.78 0.78 0.78 0 0.1
2009-Dec-21 Mon 0.82 0.82 0.78 0.78 ### ### 0.1
2009-Dec-18 Fri 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Dec-17 Thu 0.8 0.8 0.8 0.8 ### ### 0.1
2009-Dec-16 Wed 0.79 0.8 0.78 0.8 ### ### 0.1
2009-Dec-15 Tue 0.81 0.81 0.81 0.81 3,475 ### 68.7 68.7 0.1
2009-Dec-14 Mon ### 0.8 ### 0.8 37,425 14,970 75.6 75.6 0.1
2009-Dec-11 Fri 0.8 0.8 0.785 0.785 18.5 18.5 ###
2009-Dec-10 Thu 0.775 0.775 0.775 0.775 76.7 76.7 0.1
2009-Dec-09 Wed 0.775 0.775 0.775 0.775 ### ### 0.1
2009-Dec-08 Tue 0.8 0.8 0.77 0.77 ### ### 0.1
2009-Dec-07 Mon 0.79 0.8 0.79 0.8 84.9 84.9 0.1
2009-Dec-04 Fri 0.79 0.79 0.79 0.79 0 ###
2009-Dec-03 Thu 0.79 0.79 0.79 0.79 650 ### ### ### ###
2009-Dec-02 Wed 0.76 0.76 0.76 0.76 69.2 69.2 0.1
2009-Dec-01 Tue 0.76 0.76 0.76 0.76 ### ### 0.1
2009-Nov-30 Mon 0.76 0.76 0.755 0.76 73,426 55,620 ### ### 0.1
2009-Nov-27 Fri ### 0.77 0.76 0.76 206,641 158,080 45.3 45.3 0.1
2009-Nov-26 Thu ### 0.785 ### 0.785 ### ### ###
2009-Nov-25 Wed 0.76 ### 0.76 ### ### ### 0.0
2009-Nov-24 Tue 0.8 0.8 0.8 0.8 78.5 78.5 0.1
2009-Nov-23 Mon 0.76 0.8 0.76 0.8 22,181 ### 92.4 92.4 0.1
2009-Nov-20 Fri 0.75 0.75 0.75 0.75 71.2 71.2 ###
2009-Nov-19 Thu 0.73 0.73 0.73 0.73 0 0.1
2009-Nov-18 Wed 0.72 0.73 0.72 0.73 42,250 ### 81.1 81.1 0.1
2009-Nov-17 Tue 0.71 0.75 0.71 0.75 13,141 ### ### ### ###
2009-Nov-16 Mon ### 0.71 ### 0.71 82.9 82.9 ###
2009-Nov-13 Fri 0.685 0.685 0.685 0.685 9,959 6,821 66.6 66.6 0.0
2009-Nov-12 Thu 0.72 0.72 0.685 0.685 7.7 7.7 0.0
2009-Nov-11 Wed ### ### ### ### 1,190,342 0 68.9 68.9 0.0
2009-Nov-10 Tue ### 0.7 ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 347,270 0 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### ### ### 0.0
2009-Nov-04 Wed ### ### ### ### 140,444 0 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon 0.625 ### 0.625 ### 248,749 ### 88.5 88.5 0.0
2009-Oct-30 Fri ### ### ### ### ### ### 0.0
2009-Oct-29 Thu ### ### ### ### 83.0 83.0 0.0
2009-Oct-28 Wed ### ### ### ### 0 0.0
2009-Oct-27 Tue ### ### ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 60,385 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 182,275 0 95.5 95.5 0.0
2009-Oct-22 Thu ### ### ### ### 8.2 8.2 0.0
2009-Oct-21 Wed ### ### ### ### 7,550 0 ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 2,689 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### 0.59 0.59 34.1 34.1 0.0
2009-Oct-14 Wed 0.585 0.585 0.58 0.58 ### ### ###
2009-Oct-13 Tue 0.575 ### 0.575 ### 86.8 86.8 0.0
2009-Oct-12 Mon 0.585 0.59 0.585 0.59 76.5 76.5 0.0
2009-Oct-09 Fri 0.57 0.59 0.57 0.57 705,229 ### ### ### ###
2009-Oct-08 Thu 0.575 0.58 0.57 0.57 333,484 191,753 ### ### ###
2009-Oct-07 Wed ### ### 0.56 0.56 ### ### ###
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon 0.58 ### 0.58 ### 86.0 86.0 0.0
2009-Oct-02 Fri 0.58 0.58 0.58 0.58 0 ###
2009-Oct-01 Thu 0.575 0.58 0.575 0.58 ### ### ###
2009-Sep-30 Wed 0.575 0.575 0.575 0.575 0 ###
2009-Sep-29 Tue 0.575 0.575 0.56 0.575 70.0 70.0 ###
2009-Sep-28 Mon 0.56 0.57 0.56 0.57 ### ### ###
2009-Sep-25 Fri 0.545 0.545 0.545 0.545 ### ### 0.0
2009-Sep-24 Thu 0.545 0.545 0.545 0.545 0 0.0
2009-Sep-23 Wed 0.55 0.55 0.545 0.545 27.3 27.3 0.0
2009-Sep-22 Tue 0.55 0.55 0.55 0.55 0 ###
2009-Sep-21 Mon 0.56 0.56 0.54 0.55 27.6 27.6 ###
2009-Sep-18 Fri 0.55 0.555 0.55 0.555 ### ### ###
2009-Sep-17 Thu 0.555 0.555 0.55 0.55 27.8 27.8 ###
2009-Sep-16 Wed 0.56 0.56 0.55 0.555 22.9 22.9 ###
2009-Sep-15 Tue 0.56 0.56 0.555 0.555 33.4 33.4 ###
2009-Sep-14 Mon 0.555 0.555 0.555 0.555 11,221 6,227 ### ### ###
2009-Sep-11 Fri 0.56 0.56 0.555 0.555 ### ### ###
2009-Sep-10 Thu ### ### 0.56 0.56 197,450 55,286 26.6 26.6 ###
2009-Sep-09 Wed 0.57 0.57 0.57 0.57 71.1 71.1 ###
2009-Sep-08 Tue 0.59 0.59 0.59 0.59 61.4 61.4 0.0
2009-Sep-07 Mon 0.55 0.55 0.55 0.55 118,250 ### ### ### ###
2009-Sep-04 Fri 0.55 0.55 0.55 0.55 68.7 68.7 ###
2009-Sep-03 Thu 0.55 0.55 0.55 0.55 62.0 62.0 ###
2009-Sep-02 Wed 0.555 0.555 0.55 0.55 28.7 28.7 ###
2009-Sep-01 Tue 0.555 0.555 0.55 0.55 ### ### ###
2009-Aug-31 Mon 0.57 0.57 0.57 0.57 72.3 72.3 ###
2009-Aug-28 Fri ### ### 0.555 0.555 ### ### ###
2009-Aug-27 Thu 0.555 0.56 0.555 0.56 ### ### ###
2009-Aug-26 Wed 0.55 0.55 0.55 0.55 61.8 61.8 ###
2009-Aug-25 Tue 0.55 0.55 0.53 0.53 13.1 13.1 0.0
2009-Aug-24 Mon 0.57 0.57 0.56 0.56 ### ### ###
2009-Aug-21 Fri 0.57 0.57 0.56 0.57 81.3 81.3 ###
2009-Aug-20 Thu 0.58 0.58 0.58 0.58 0 ###
2009-Aug-19 Wed 0.58 0.58 0.56 0.58 53,747 ### ### ### ###
2009-Aug-18 Tue 0.57 0.58 0.53 0.53 5.0 5.0 0.0
2009-Aug-17 Mon 0.585 0.585 0.58 0.58 ### ### ###
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu 0.58 ### 0.58 ### ### ### 0.0
2009-Aug-12 Wed 0.585 0.585 0.58 0.58 26.5 26.5 ###
2009-Aug-11 Tue 0.58 ### 0.58 ### ### ### 0.0
2009-Aug-10 Mon 0.58 ### 0.57 ### 88.0 88.0 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### 71,620 0 ### ### 0.0
2009-Aug-05 Wed ### ### ### ### 13,980 0 78.4 78.4 0.0
2009-Aug-04 Tue 0.58 ### 0.58 ### 88.2 88.2 0.0
2009-Aug-03 Mon 0.58 0.58 0.58 0.58 0 ###
2009-Jul-31 Fri 0.58 0.58 0.58 0.58 170,748 ### 65.1 65.1 ###
2009-Jul-30 Thu 0.58 0.58 0.58 0.58 ### ### ###
2009-Jul-29 Wed 0.59 ### 0.59 ### 78.2 78.2 0.0
2009-Jul-28 Tue ### ### ### ### 0 0.0
2009-Jul-27 Mon ### ### ### ### ### ### 0.0
2009-Jul-24 Fri ### ### ### ### 70.6 70.6 0.0
2009-Jul-23 Thu ### ### ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### ### ### 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### ### ### 0.0
2009-Jul-17 Fri ### ### ### ### 75.8 75.8 0.0
2009-Jul-16 Thu ### ### ### ### 71.4 71.4 0.0
2009-Jul-15 Wed ### ### ### ### 3,650 0 62.4 62.4 0.0
2009-Jul-14 Tue ### ### 0.55 0.55 2.5 2.5 ###
2009-Jul-13 Mon 0.53 0.53 0.53 0.53 0 0.0
2009-Jul-10 Fri 0.53 0.53 0.53 0.53 0 0.0
2009-Jul-09 Thu 0.53 0.53 0.53 0.53 0 0.0
2009-Jul-08 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2009-Jul-07 Tue 0.55 0.55 0.53 0.53 756,050 ### ### ### 0.0
2009-Jul-06 Mon 0.54 0.54 0.54 0.54 0 0.0
2009-Jul-03 Fri 0.54 0.54 0.54 0.54 66.4 66.4 0.0
2009-Jul-02 Thu 0.525 0.525 0.525 0.525 0 0.0
2009-Jul-01 Wed 0.525 0.525 0.525 0.525 0 0.0
2009-Jun-30 Tue ### 0.55 0.52 0.525 25.3 25.3 0.0
2009-Jun-29 Mon 0.56 0.56 0.55 0.55 ### ### ###
2009-Jun-26 Fri 0.55 0.55 0.55 0.55 69.2 69.2 ###
2009-Jun-25 Thu 0.56 0.56 0.55 0.56 264,253 ### 67.5 67.5 ###
2009-Jun-24 Wed 0.56 0.56 0.55 0.55 ### ### ###
2009-Jun-23 Tue 0.59 0.59 0.59 0.59 80.6 80.6 0.0
2009-Jun-22 Mon ### ### ### ### 30.7 30.7 0.0
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 123,654 0 ### ### 0.0
2009-Jun-17 Wed ### ### ### ### 83.6 83.6 0.0
2009-Jun-16 Tue ### ### ### ### ### ### 0.0
2009-Jun-15 Mon 0.655 0.655 ### ### ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-09 Tue ### ### ### ### 57,025 0 ### ### 0.0
2009-Jun-05 Fri ### ### ### ### 69.9 69.9 0.0
2009-Jun-04 Thu ### ### ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 94,152 0 61.7 61.7 0.0
2009-Jun-02 Tue ### ### ### ### 66.2 66.2 0.0
2009-Jun-01 Mon ### ### 0.59 0.59 18.7 18.7 0.0
2009-May-29 Fri 0.55 0.55 0.55 0.55 0 ###
2009-May-28 Thu 0.55 0.55 0.55 0.55 71.4 71.4 ###
2009-May-27 Wed 0.56 0.56 0.56 0.56 ### ### ###
2009-May-26 Tue 0.55 0.55 0.55 0.55 19,471 ### 70.3 70.3 ###
2009-May-25 Mon 0.56 0.56 0.56 0.56 0 ###
2009-May-22 Fri 0.56 0.56 0.56 0.56 72.4 72.4 ###
2009-May-21 Thu 0.55 0.55 0.55 0.55 70.4 70.4 ###
2009-May-20 Wed 0.57 0.57 0.55 0.55 13.6 13.6 ###
2009-May-19 Tue 0.57 0.57 0.57 0.57 0 ###
2009-May-18 Mon ### ### 0.57 0.57 ### ### ###
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 81.3 81.3 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### ### ### 0.0
2009-May-08 Fri 0.58 0.58 0.58 0.58 ### ### ###
2009-May-07 Thu 0.57 ### 0.57 ### ### ### 0.0
2009-May-06 Wed 0.56 0.56 0.56 0.56 ### ### ###
2009-May-05 Tue 0.56 0.56 0.56 0.56 0 ###
2009-May-04 Mon 0.56 0.56 0.56 0.56 0 ###
2009-May-01 Fri 0.56 0.56 0.56 0.56 63,380 ### ### ### ###
2009-Apr-30 Thu 0.56 0.56 0.56 0.56 0 ###
2009-Apr-29 Wed 0.56 0.56 0.56 0.56 2,453 1,373 64.1 64.1 ###
2009-Apr-28 Tue 0.56 0.56 0.56 0.56 2,982 ### 70.1 70.1 ###
2009-Apr-27 Mon 0.56 0.56 0.56 0.56 ### ### ###
2009-Apr-24 Fri 0.57 0.57 0.57 0.57 ### ### ###
2009-Apr-23 Thu ### ### ### ### ### ### 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon 0.645 0.645 0.645 0.645 0 ###
2009-Apr-17 Fri 0.645 0.645 0.645 0.645 69.5 69.5 ###
2009-Apr-16 Thu ### ### ### ### 0 0.0
2009-Apr-15 Wed 0.575 ### 0.575 ### 103,054 29,628 86.6 86.6 0.0
2009-Apr-14 Tue 0.57 0.57 0.57 0.57 0 ###
2009-Apr-09 Thu 0.57 0.57 0.57 0.57 0 ###
2009-Apr-08 Wed 0.57 0.57 0.57 0.57 79.6 79.6 ###
2009-Apr-07 Tue 0.57 0.57 0.57 0.57 77.1 77.1 ###
2009-Apr-06 Mon 0.57 0.57 0.57 0.57 0 ###
2009-Apr-03 Fri 0.57 0.575 0.57 0.57 43,046 24,643 67.3 67.3 ###
2009-Apr-02 Thu 0.56 ### 0.56 ### 28,384 7,947 89.8 89.8 0.0
2009-Apr-01 Wed 0.5 0.5 0.5 0.5 0 0.0
2009-Mar-31 Tue 0.5 0.5 0.5 0.5 ### ### 0.0
2009-Mar-30 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Mar-27 Fri 0.4 0.4 0.4 0.4 0 0.0
2009-Mar-26 Thu 0.4 0.4 0.4 0.4 61.9 61.9 0.0
2009-Mar-25 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2009-Mar-24 Tue 0.45 0.45 0.45 0.45 0 0.0
2009-Mar-23 Mon 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Mar-20 Fri 0.44 0.44 0.44 0.44 0 ###
2009-Mar-19 Thu 0.44 0.44 0.44 0.44 0 ###
2009-Mar-18 Wed 0.44 0.44 0.44 0.44 ### ### ###
2009-Mar-17 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 11,441 0 ### ### 0.0
2009-Mar-13 Fri 0.375 0.375 0.375 0.375 0 ###
2009-Mar-12 Thu 0.375 0.375 0.375 0.375 13,175 4,940 ### ### ###
2009-Mar-11 Wed ### 0.385 ### ### 115,788 22,289 ### ### 0.0
2009-Mar-10 Tue ### ### ### ### 72.9 72.9 0.0
2009-Mar-09 Mon ### ### ### ### ### ### 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 28,489 0 ### ### 0.0
2009-Mar-03 Tue ### ### ### ### 74.5 74.5 0.0
2009-Mar-02 Mon ### ### ### ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue ### ### ### ### 21.9 21.9 0.0
2009-Feb-23 Mon ### ### ### ### 0 0.0
2009-Feb-20 Fri ### ### ### ### 48,044 0 ### ### 0.0
2009-Feb-19 Thu ### ### ### ### 14,545 0 ### ### 0.0
2009-Feb-18 Wed 0.385 0.385 0.385 0.385 1,649 ### ### ### 0.0
2009-Feb-17 Tue 0.4 0.4 0.385 0.385 77,351 ### ### ### 0.0
2009-Feb-16 Mon 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-13 Fri 0.4 0.4 0.4 0.4 63.1 63.1 0.0
2009-Feb-12 Thu 0.4 0.4 0.4 0.4 67.1 67.1 0.0
2009-Feb-11 Wed 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-10 Tue 0.4 0.4 0.4 0.4 159,053 63,621 75.8 75.8 0.0
2009-Feb-09 Mon 0.4 0.4 0.4 0.4 30,447 12,178 72.0 72.0 0.0
2009-Feb-06 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2009-Feb-05 Thu 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-04 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2009-Feb-03 Tue 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-02 Mon 0.41 0.41 0.4 0.4 7,212,178 ### 21.9 21.9 0.0
2009-Jan-30 Fri ### ### ### ### 0 0.0
2009-Jan-29 Thu 0.41 ### 0.4 ### 80.3 80.3 0.0
2009-Jan-28 Wed 0.42 0.42 0.4 0.4 ### ### 0.0
2009-Jan-27 Tue 0.43 0.43 0.42 0.42 337,284 143,345 23.9 23.9 ###
2009-Jan-23 Fri 0.475 0.475 0.43 ### 36.0 36.0 0.0
2009-Jan-22 Thu 0.5 0.5 ### ### ### ### 0.0
2009-Jan-21 Wed 0.53 0.53 ### ### 193,555 ### 7.5 7.5 0.0
2009-Jan-20 Tue 0.56 0.56 0.52 0.52 9.7 9.7 0.0
2009-Jan-19 Mon 0.59 0.59 0.59 0.59 77.2 77.2 0.0
2009-Jan-16 Fri ### ### ### ### 0 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 67.8 67.8 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon 0.625 0.625 ### ### 13.3 13.3 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 0 0.0
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue 0.625 0.625 ### ### ### ### 0.0
2009-Jan-05 Mon ### ### 0.655 ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### 0 0.0
2008-Dec-30 Tue ### ### ### ### ### ### 0.0
2008-Dec-29 Mon ### ### ### ### 67.6 67.6 0.0
2008-Dec-24 Wed ### ### ### ### 3,685 0 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### ### ### 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu ### ### ### ### 0 0.0
2008-Dec-17 Wed ### ### ### ### 22,650 0 ### ### 0.0
2008-Dec-16 Tue 0.7 0.7 0.675 0.675 17.7 17.7 0.0
2008-Dec-15 Mon ### ### 0.675 ### 71,182 24,023 26.8 26.8 0.0
2008-Dec-12 Fri 0.685 0.685 0.685 0.685 0 0.0
2008-Dec-11 Thu ### 0.685 ### 0.685 ### ### 0.0
2008-Dec-10 Wed ### ### ### ### 66.9 66.9 0.0
2008-Dec-09 Tue 0.7 0.7 0.7 0.7 0 ###
2008-Dec-08 Mon 0.7 0.7 0.7 0.7 0 ###
2008-Dec-05 Fri ### 0.7 ### 0.7 303,259 106,140 ### ### ###
2008-Dec-04 Thu ### ### ### ### 0 0.0
2008-Dec-03 Wed ### ### ### ### 0 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon 0.72 0.72 ### ### 12.5 12.5 0.0
2008-Nov-28 Fri 0.72 0.72 0.72 0.72 66.2 66.2 ###
2008-Nov-27 Thu ### 0.72 ### 0.72 ### ### ###
2008-Nov-26 Wed 0.74 0.74 0.74 0.74 78.9 78.9 0.1
2008-Nov-25 Tue 0.75 0.75 0.75 0.75 1,950 ### 68.8 68.8 ###
2008-Nov-24 Mon 0.77 0.77 0.77 0.77 0 0.1
2008-Nov-21 Fri 0.77 0.77 0.77 0.77 67.6 67.6 0.1
2008-Nov-20 Thu 0.81 0.81 0.81 0.81 77.9 77.9 0.1
2008-Nov-19 Wed 0.81 0.81 0.81 0.81 84.9 84.9 0.1
2008-Nov-18 Tue 0.8 0.82 0.8 0.82 90.8 90.8 0.1
2008-Nov-17 Mon 0.8 0.8 0.8 0.8 82.1 82.1 0.1
2008-Nov-14 Fri 0.83 0.83 0.83 0.83 ### ### ###
2008-Nov-13 Thu 0.82 0.82 0.82 0.82 ### ### 0.1
2008-Nov-12 Wed 0.8 0.85 0.8 0.85 17,654 ### 92.2 92.2 ###
2008-Nov-11 Tue 0.82 0.82 0.8 0.8 16,549 ### 33.6 33.6 0.1
2008-Nov-10 Mon 0.84 0.84 0.82 0.82 27.7 27.7 0.1
2008-Nov-07 Fri 0.82 0.82 0.82 0.82 0 0.1
2008-Nov-06 Thu ### ### 0.82 0.82 8.0 8.0 0.1
2008-Nov-05 Wed 0.88 ### 0.88 ### 119,925 ### ### ### 0.0
2008-Nov-04 Tue ### 0.87 ### 0.87 7,483 3,255 ### ### 0.1
2008-Nov-03 Mon 0.82 0.82 0.82 0.82 1,885 1,545 58.8 58.8 0.1
2008-Oct-31 Fri 0.82 0.82 0.82 0.82 63.1 63.1 0.1
2008-Oct-30 Thu 0.81 0.81 0.8 0.8 24.6 24.6 0.1
2008-Oct-29 Wed 0.72 0.72 0.72 0.72 0 ###
2008-Oct-28 Tue 0.75 0.75 0.72 0.72 ### ### ###
2008-Oct-27 Mon 0.76 0.76 0.75 0.75 ### ### ###
2008-Oct-24 Fri 0.81 0.81 0.8 0.8 48.7 48.7 0.1
2008-Oct-23 Thu 0.82 0.82 0.81 0.81 ### ### 0.1
2008-Oct-22 Wed 0.825 0.825 0.82 0.82 40.2 40.2 0.1
2008-Oct-21 Tue 0.825 0.825 0.825 0.825 ### ### 0.1
2008-Oct-20 Mon 0.8 0.81 0.8 0.81 ### ### 0.1
2008-Oct-17 Fri 0.8 0.8 0.8 0.8 2,486 1,988 ### ### 0.1
2008-Oct-16 Thu 0.86 0.86 0.8 0.81 22.2 22.2 0.1
2008-Oct-15 Wed 0.85 0.85 0.85 0.85 ### ### ###
2008-Oct-14 Tue ### ### ### ### 625 0 ### ### 0.0
2008-Oct-13 Mon 0.8 0.8 0.8 0.8 0 0.1
2008-Oct-10 Fri ### ### 0.8 0.8 ### ### 0.1
2008-Oct-09 Thu 0.955 ### ### ### 199,941 0 82.3 82.3 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu 1 1 1 1 0 ###
2008-Oct-01 Wed 1 1 1 1 0 ###
2008-Sep-30 Tue 1 1 1 1 ### ### ###
2008-Sep-29 Mon 1 1 1 1 287 287 83.0 83.0 ###
2008-Sep-26 Fri ### 1 ### 1 ### ### ###
2008-Sep-25 Thu ### ### ### ### 14,673 0 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 39,343 0 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 7,450 0 ### ### 0.0
2008-Sep-19 Fri ### ### ### ### ### ### 0.0
2008-Sep-18 Thu 1 1 ### ### 28.5 28.5 0.0
2008-Sep-17 Wed 1 1 1 1 ### ### ###
2008-Sep-16 Tue ### ### 1.045 ### 69.5 69.5 0.0
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### 1.075 ### ### 108,121 ### 84.3 84.3 0.0
2008-Sep-10 Wed ### ### ### ### ### ### 0.0
2008-Sep-09 Tue ### ### 1.045 ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 62.2 62.2 0.0
2008-Sep-05 Fri ### ### ### ### ### ### 0.0
2008-Sep-04 Thu ### ### 1.045 ### ### ### 0.0
2008-Sep-03 Wed ### ### ### ### ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 704,957 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 67.5 67.5 0.0
2008-Aug-29 Fri ### ### ### ### 50,226 0 ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 77.1 77.1 0.0
2008-Aug-26 Tue ### ### ### ### ### ### 0.0
2008-Aug-25 Mon ### 1.055 ### ### 408,444 215,454 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu 1.025 1.025 ### ### 36.5 36.5 0.0
2008-Aug-20 Wed ### ### ### ### 71.2 71.2 0.0
2008-Aug-19 Tue ### ### ### ### 227,886 0 91.6 91.6 0.0
2008-Aug-18 Mon ### ### ### ### 70.5 70.5 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu ### ### ### ### ### ### 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 74.2 74.2 0.0
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 52,525 0 12.9 12.9 0.0
2008-Aug-06 Wed ### ### ### ### ### ### 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### 27.7 27.7 0.0
2008-Aug-01 Fri 0 0 0 0 0 0.0
2008-Jul-31 Thu ### ### ### ### 23,750 0 ### ### 0.0
2008-Jul-30 Wed ### ### ### ### 29.6 29.6 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon ### ### ### ### 7.9 7.9 0.0
2008-Jul-25 Fri 1.055 1.055 1.055 1.055 76.0 76.0 0.1
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 5,287,650 0 72.4 72.4 0.0
2008-Jul-22 Tue 1 1 1 1 ### ### ###
2008-Jul-21 Mon ### ### 1 ### ### ### 0.0
2008-Jul-18 Fri 1 1 1 1 ### ### ###
2008-Jul-17 Thu ### ### ### ### 69.9 69.9 0.0
2008-Jul-16 Wed 0 0 0 0 0 0.0
2008-Jul-15 Tue ### ### ### ### 158,826 0 81.1 81.1 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 1 1 ### 1 65.3 65.3 ###
2008-Jul-10 Thu 1 1 1 1 73.4 73.4 ###
2008-Jul-09 Wed 0 0 0 0 0 0.0
2008-Jul-08 Tue 1 1 ### 1 81.0 81.0 ###
2008-Jul-07 Mon 1 1 1 1 75.4 75.4 ###
2008-Jul-04 Fri 0 0 0 0 0 0.0
2008-Jul-03 Thu 0 0 0 0 0 0.0
2008-Jul-02 Wed 1 1 1 1 ### ### ###
2008-Jul-01 Tue 1 1 1 1 72.7 72.7 ###
2008-Jun-30 Mon ### 1 ### 1 1,632,456 816,228 ### ### ###
2008-Jun-27 Fri ### 1 ### ### 122,543 61,271 76.6 76.6 0.0
2008-Jun-26 Thu ### ### ### ### 87,052 0 ### ### 0.0
2008-Jun-25 Wed ### ### ### ### ### ### 0.0
2008-Jun-24 Tue ### ### ### ### 51,052 0 72.1 72.1 0.0
2008-Jun-23 Mon ### 0.985 ### ### 93,942 ### 38.7 38.7 0.0
2008-Jun-20 Fri 1 1 1 1 0 ###
2008-Jun-19 Thu 1 1 1 1 72.2 72.2 ###
2008-Jun-18 Wed ### ### 1 ### 276,321 ### ### ### 0.0
2008-Jun-17 Tue ### ### 1 ### 66.5 66.5 0.0
2008-Jun-16 Mon 1 ### 1 ### 110,155 55,077 78.8 78.8 0.0
2008-Jun-13 Fri 1 1 ### ### 1,365,129 ### ### ### 0.0
2008-Jun-12 Thu 1.045 1.045 ### 1 ### ### ###
2008-Jun-11 Wed ### ### ### 1.045 399,482 0 25.7 25.7 0.1
2008-Jun-10 Tue ### ### ### ### 77.9 77.9 0.0
2008-Jun-06 Fri ### ### ### ### 72.2 72.2 0.0
2008-Jun-05 Thu ### ### ### ### 282,057 0 ### ### 0.0
2008-Jun-04 Wed ### ### ### ### 78.3 78.3 0.0
2008-Jun-03 Tue ### ### ### ### 39.7 39.7 0.0
2008-Jun-02 Mon 1.055 1.055 ### ### 17.1 17.1 0.0
2008-May-30 Fri ### ### ### ### 161,825 0 86.6 86.6 0.0
2008-May-29 Thu ### ### 1 ### 582,083 291,041 66.4 66.4 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue 1 ### 1 ### 5,628 ### 76.6 76.6 0.0
2008-May-26 Mon 1.025 1.025 ### 1 168,679 86,447 23.3 23.3 ###
2008-May-23 Fri 1.025 1.025 1.025 1.025 ### ### ###
2008-May-22 Thu ### ### 1.025 1.025 26.0 26.0 ###
2008-May-21 Wed 1.025 ### 1.025 ### 222,445 ### 73.8 73.8 0.0
2008-May-20 Tue ### ### 1.025 ### ### ### 0.0
2008-May-19 Mon ### ### ### ### 78,046 0 33.0 33.0 0.0
2008-May-16 Fri ### ### 1.025 ### 32,780 ### 65.2 65.2 0.0
2008-May-15 Thu 1.025 ### 1.025 ### 67.5 67.5 0.0
2008-May-14 Wed ### 1.025 1 1.025 76.9 76.9 ###
2008-May-13 Tue ### ### ### ### 8,825 0 31.0 31.0 0.0
2008-May-12 Mon 1 ### 1 ### 80.1 80.1 0.0
2008-May-09 Fri ### ### 1 ### 54,843 27,421 ### ### 0.0
2008-May-08 Thu ### ### ### ### 20.1 20.1 0.0
2008-May-07 Wed ### ### ### ### 22,329 0 ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### ### ### 0 0.0
2008-May-02 Fri 1 ### 1 ### 87.8 87.8 0.0
2008-May-01 Thu ### ### ### ### 76.9 76.9 0.0
2008-Apr-30 Wed ### ### ### 0.985 571,973 0 73.8 73.8 ###
2008-Apr-29 Tue 0.975 0.975 ### ### 34.4 34.4 0.0
2008-Apr-28 Mon ### ### ### ### ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 76.8 76.8 0.0
2008-Apr-23 Wed ### ### ### ### 66.4 66.4 0.0
2008-Apr-22 Tue 1 1 0.985 0.985 ### ### ###
2008-Apr-21 Mon ### 1 ### 1 177,288 88,644 69.7 69.7 ###
2008-Apr-18 Fri ### 1 ### 1 73.6 73.6 ###
2008-Apr-17 Thu 1 ### ### ### 93,150 0 ### ### 0.0
2008-Apr-16 Wed ### ### 1 1 ### ### ###
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri 1.055 1.055 ### ### 73,150 38,586 ### ### 0.0
2008-Apr-10 Thu ### ### 1.055 1.055 18.5 18.5 0.1
2008-Apr-09 Wed ### ### 1.085 ### 74.6 74.6 0.0
2008-Apr-08 Tue 1.085 ### 1.085 ### 282,585 ### ### ### 0.0
2008-Apr-07 Mon ### ### 1.085 ### 66.7 66.7 0.0
2008-Apr-04 Fri ### ### ### ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### 207,629 0 76.7 76.7 0.0
2008-Apr-02 Wed ### ### ### ### 99,171 0 28.8 28.8 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 1 ### 1 ### ### ### 0.0
2008-Mar-28 Fri ### ### ### ### 60,850 0 78.6 78.6 0.0
2008-Mar-27 Thu ### ### ### ### 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 30,450 0 17.4 17.4 0.0
2008-Mar-25 Tue ### ### ### ### 213,952 0 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 0 0.0
2008-Mar-19 Wed ### ### ### ### 83.7 83.7 0.0
2008-Mar-18 Tue ### ### 1.145 ### 23.9 23.9 0.0
2008-Mar-17 Mon 1.155 1.155 ### ### 43.2 43.2 0.0
2008-Mar-14 Fri ### 1.21 ### 1.21 78.9 78.9 ###
2008-Mar-13 Thu ### ### ### ### 0 0.0
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 93.5 93.5 0.0
2008-Mar-10 Mon ### ### ### ### 11,350 0 ### ### 0.0
2008-Mar-07 Fri ### ### ### ### 38,649 0 16.2 16.2 0.0
2008-Mar-06 Thu ### 1.2 ### ### 89,729 ### 30.1 30.1 0.0
2008-Mar-05 Wed ### 1.21 ### 1.21 2,750 ### 92.4 92.4 ###
2008-Mar-04 Tue 1.21 1.21 1.2 1.2 ### ### 0.1
2008-Mar-03 Mon 1.225 1.225 1.22 1.22 ### ### 0.1
2008-Feb-29 Fri 1.23 1.23 1.22 1.22 30.8 30.8 0.1
2008-Feb-28 Thu 1.21 1.24 1.21 1.24 ### ### 0.1
2008-Feb-27 Wed 1.22 1.25 ### 1.23 170,785 106,740 70.2 70.2 0.1
2008-Feb-26 Tue ### 1.23 ### 1.23 67,872 41,741 81.8 81.8 0.1
2008-Feb-25 Mon ### 1.25 1.2 1.23 ### ### 0.1
2008-Feb-22 Fri 1.22 1.22 1.22 1.22 ### ### 0.1
2008-Feb-21 Thu 1.22 1.23 ### ### 34.1 34.1 0.0
2008-Feb-20 Wed 1.23 1.23 1.22 1.22 37.6 37.6 0.1
2008-Feb-19 Tue 1.21 1.23 1.21 1.21 118,141 ### ### ### ###
2008-Feb-18 Mon 1.27 1.27 ### ### 9,026 ### 39.8 39.8 0.0
2008-Feb-15 Fri 1.28 1.28 1.27 1.28 ### ### ###
2008-Feb-14 Thu 1.25 1.25 1.24 1.24 ### ### 0.1
2008-Feb-13 Wed 1.285 1.29 1.285 1.29 ### ### 0.1
2008-Feb-12 Tue 1.29 1.29 1.29 1.29 ### ### 0.1
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri ### 1.22 ### 1.22 ### ### 0.1
2008-Feb-07 Thu 1.28 1.28 1.22 1.22 8.5 8.5 0.1
2008-Feb-06 Wed 0 0 0 0 0 0.0
2008-Feb-05 Tue 1.25 ### 1.25 ### 94.3 94.3 0.0
2008-Feb-04 Mon 1.24 ### 1.24 ### 91.5 91.5 0.0
2008-Feb-01 Fri 1.26 1.26 ### 1.24 ### ### 0.1
2008-Jan-31 Thu 1.23 ### 1.22 1.25 75.7 75.7 ###
2008-Jan-30 Wed 1.25 1.25 1.22 1.25 62,850 ### ### ### ###
2008-Jan-29 Tue 1.25 ### 1.24 1.25 77.0 77.0 ###
2008-Jan-25 Fri 1.25 1.29 1.24 1.29 123,342 156,027 66.1 66.1 0.1
2008-Jan-24 Thu ### 1.24 1.22 1.22 30.0 30.0 0.1
2008-Jan-23 Wed 1.25 1.29 1.25 1.25 58.3 58.3 ###
2008-Jan-22 Tue 1.29 1.29 1.22 1.25 ### ### ###
2008-Jan-21 Mon ### ### ### ### 50.5 50.5 0.0
2008-Jan-18 Fri 1.345 1.345 ### 1.345 ### ### ###
2008-Jan-17 Thu 1.385 1.385 ### ### 18,148 ### ### ### 0.0
2008-Jan-16 Wed 1.42 1.42 1.385 1.385 ### ### 0.1
2008-Jan-15 Tue 1.42 1.42 1.4 1.42 102,046 143,884 75.9 75.9 ###
2008-Jan-14 Mon 1.41 1.45 1.4 1.42 47,820 68,143 77.8 77.8 ###
2008-Jan-11 Fri 1.45 1.45 1.45 1.45 31,870 ### 80.6 80.6 ###
2008-Jan-10 Thu 1.455 1.49 1.45 1.47 79.7 79.7 ###
2008-Jan-09 Wed 1.51 1.51 1.45 1.45 ### ### ###
2008-Jan-08 Tue 1.51 1.55 1.5 1.51 ### ### 0.1
2008-Jan-07 Mon 1.55 1.57 1.5 1.5 3,111,829 4,776,657 ### ### 0.1
2008-Jan-04 Fri 1.55 1.55 1.55 1.55 66.8 66.8 ###
2008-Jan-03 Thu 1.575 1.58 1.54 1.55 ### ### ###
2008-Jan-02 Wed 1.575 1.575 1.575 1.575 ### ### 0.1
2007-Dec-31 Mon 1.58 1.58 1.575 1.575 ### ### 0.1
2007-Dec-28 Fri 1.575 1.58 1.57 1.58 72,520 ### 66.4 66.4 0.1
2007-Dec-27 Thu ### 1.59 ### 1.58 73.1 73.1 0.1
2007-Dec-24 Mon 1.555 ### 1.55 ### ### ### 0.0
2007-Dec-21 Fri 1.545 ### 1.545 1.57 76.1 76.1 0.1
2007-Dec-20 Thu 1.54 1.55 1.53 1.54 ### ### ###
2007-Dec-19 Wed 1.54 1.54 1.54 1.54 ### ### ###
2007-Dec-18 Tue 1.58 1.58 1.52 1.57 24,758 38,374 ### ### 0.1
2007-Dec-17 Mon ### ### 1.53 1.58 56.4 56.4 0.1
2007-Dec-14 Fri 1.58 ### 1.58 ### 14,250 11,257 86.9 86.9 0.0
2007-Dec-13 Thu 1.59 1.59 1.56 1.59 ### ### ###
2007-Dec-12 Wed ### ### 1.57 1.57 ### ### 0.1
2007-Dec-11 Tue ### ### 1.5 ### 74,720 56,040 70.3 70.3 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 15,880 0 66.8 66.8 0.0
2007-Dec-05 Wed ### ### ### ### 21.5 21.5 0.0
2007-Dec-04 Tue ### ### ### ### 99,042 0 68.0 68.0 0.0
2007-Dec-03 Mon ### ### ### ### ### ### 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 35,855 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 27.2 27.2 0.0
2007-Nov-27 Tue ### ### ### ### 327,671 0 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### 1.655 ### 1.655 12,042 ### ### ### 0.1
2007-Nov-22 Thu ### ### ### ### ### ### 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### ### ### ### 26.7 26.7 0.0
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri 1.72 1.72 1.72 1.72 ### ### 0.1
2007-Nov-15 Thu ### ### ### ### ### ### 0.0
2007-Nov-14 Wed ### ### 1.655 ### 1,056,729 874,443 ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 19.6 19.6 0.0
2007-Nov-12 Mon 1.7 1.71 1.655 1.7 ### ### ###
2007-Nov-09 Fri 1.7 1.72 ### ### ### ### 0.0
2007-Nov-08 Thu 1.74 1.75 1.74 1.74 ### ### 0.1
2007-Nov-07 Wed 1.775 1.78 1.75 1.75 22.6 22.6 0.1
2007-Nov-06 Tue 1.79 1.79 1.79 1.79 64.9 64.9 0.1
2007-Nov-05 Mon 1.8 1.8 1.79 1.79 ### ### 0.1
2007-Nov-02 Fri 1.84 1.84 1.8 1.8 ### ### 0.1
2007-Nov-01 Thu 1.8 1.84 1.8 1.8 57,482 ### 58.6 58.6 0.1
2007-Oct-31 Wed 1.76 1.8 1.76 1.8 ### ### 0.1
2007-Oct-30 Tue 1.78 1.78 1.75 1.75 36,322 ### 23.3 23.3 0.1
2007-Oct-29 Mon 1.84 1.845 1.825 1.84 126,078 231,353 68.3 68.3 ###
2007-Oct-26 Fri 1.84 1.85 1.83 1.83 43,373 ### 29.1 29.1 ###
2007-Oct-25 Thu 1.85 1.85 1.84 1.84 12,240 22,582 36.4 36.4 ###
2007-Oct-24 Wed 1.85 1.85 1.84 1.85 ### ### 0.1
2007-Oct-23 Tue 1.85 1.85 1.85 1.85 20,675 38,248 60.6 60.6 0.1
2007-Oct-22 Mon 1.84 1.85 1.83 1.85 115,850 ### ### ### 0.1
2007-Oct-19 Fri 1.845 1.85 1.84 1.84 ### ### ###
2007-Oct-18 Thu 1.845 1.85 1.84 1.85 66.3 66.3 0.1
2007-Oct-17 Wed 1.845 1.845 1.83 1.83 33.7 33.7 ###
2007-Oct-16 Tue 1.85 1.86 1.845 1.845 34.8 34.8 ###
2007-Oct-15 Mon 1.86 1.86 1.85 1.85 ### ### 0.1
2007-Oct-12 Fri 1.86 1.87 1.85 1.87 ### ### ###
2007-Oct-11 Thu 1.85 1.86 1.845 1.845 43,689 ### 29.5 29.5 ###
2007-Oct-10 Wed 1.87 1.885 1.87 1.87 108,780 ### ### ### ###
2007-Oct-09 Tue 1.87 1.87 ### 1.86 31.4 31.4 0.1
2007-Oct-08 Mon 1.875 1.875 1.825 1.87 ### ### ###
2007-Oct-05 Fri 1.86 1.875 1.84 1.84 20.5 20.5 ###
2007-Oct-04 Thu 1.86 1.875 1.86 1.875 ### ### ###
2007-Oct-03 Wed 1.87 1.88 1.86 1.875 ### ### ###
2007-Oct-02 Tue 1.88 1.88 1.86 1.88 ### ### 0.1
2007-Oct-01 Mon 1.88 1.88 1.86 1.88 ### ### 0.1
2007-Sep-28 Fri 1.825 1.88 1.825 1.88 ### ### 0.1
2007-Sep-27 Thu 1.82 1.825 1.8 1.825 95,048 172,274 ### ### ###
2007-Sep-26 Wed 1.75 1.82 1.75 1.82 22,426 ### 88.6 88.6 ###
2007-Sep-25 Tue 1.79 1.8 1.75 1.75 ### ### 0.1
2007-Sep-24 Mon 1.8 1.8 1.75 1.75 46,982 ### ### ### 0.1
2007-Sep-21 Fri 1.8 1.8 1.8 1.8 5,775 ### 61.4 61.4 0.1
2007-Sep-20 Thu 1.76 1.76 1.76 1.76 ### ### 0.1
2007-Sep-19 Wed 1.8 1.8 1.76 1.76 18.4 18.4 0.1
2007-Sep-18 Tue 1.75 1.8 1.75 1.75 80.0 80.0 0.1
2007-Sep-17 Mon 1.8 1.8 1.74 1.75 ### ### 0.1
2007-Sep-14 Fri 1.81 1.81 1.8 1.8 49,650 ### ### ### 0.1
2007-Sep-13 Thu 1.82 1.82 1.81 1.81 33.7 33.7 ###
2007-Sep-12 Wed 1.84 1.84 1.8 1.81 75,020 ### 26.4 26.4 ###
2007-Sep-11 Tue 1.79 1.81 1.77 1.81 43,780 ### 77.6 77.6 ###
2007-Sep-10 Mon 1.79 1.79 1.77 1.79 ### ### 0.1
2007-Sep-07 Fri ### ### 1.79 1.79 ### ### 0.1
2007-Sep-06 Thu 1.85 1.85 1.8 1.81 ### ### ###
2007-Sep-05 Wed 1.85 1.85 1.85 1.85 72.1 72.1 0.1
2007-Sep-04 Tue ### ### 1.77 1.8 ### ### 0.1
2007-Sep-03 Mon ### 1.84 1.8 1.8 20.4 20.4 0.1
2007-Aug-31 Fri 1.87 1.87 ### 1.85 15,120 ### 18.8 18.8 0.1
2007-Aug-30 Thu 1.87 1.875 1.87 1.875 ### ### ###
2007-Aug-29 Wed 1.87 1.87 ### 1.87 60.0 60.0 ###
2007-Aug-28 Tue 1.87 1.87 1.86 1.87 ### ### ###
2007-Aug-27 Mon 1.87 1.87 1.85 1.87 108,720 ### ### ### ###
2007-Aug-24 Fri 1.86 1.87 1.86 1.87 73.5 73.5 ###
2007-Aug-23 Thu 1.85 1.86 1.85 1.86 39,125 72,576 63.0 63.0 0.1
2007-Aug-22 Wed 1.85 1.86 1.82 1.82 ### ### ###
2007-Aug-21 Tue 1.74 1.8 1.74 1.8 62,276 110,228 87.1 87.1 0.1
2007-Aug-20 Mon 1.75 1.75 1.7 1.75 63,873 110,180 ### ### 0.1
2007-Aug-17 Fri ### 1.75 ### 1.75 ### ### 0.1
2007-Aug-16 Thu 1.77 1.785 1.285 1.785 141,489 217,185 ### ### 0.1
2007-Aug-15 Wed 1.86 1.86 1.77 1.79 38.6 38.6 0.1
2007-Aug-14 Tue 1.85 1.87 1.82 1.82 162,776 300,321 ### ### ###
2007-Aug-13 Mon 1.875 ### 1.85 ### 23,578 ### 82.3 82.3 0.0
2007-Aug-10 Fri 1.87 1.875 1.845 1.875 36,771 ### 70.8 70.8 ###
2007-Aug-09 Thu 1.85 1.87 1.85 1.86 114,149 ### 65.3 65.3 0.1
2007-Aug-08 Wed ### ### 1.86 1.86 27,545 ### 14.9 14.9 0.1
2007-Aug-07 Tue 1.86 1.89 1.85 1.89 52,543 98,255 ### ### ###
2007-Aug-06 Mon ### ### 1.845 1.86 435,642 401,879 ### ### 0.1
2007-Aug-03 Fri ### ### ### ### 69.9 69.9 0.0
2007-Aug-02 Thu ### ### ### 1.925 ### ### 0.1
2007-Aug-01 Wed ### ### ### ### 85,428 0 90.9 90.9 0.0
2007-Jul-31 Tue 1.955 ### ### ### 169,127 0 ### ### 0.0
2007-Jul-30 Mon ### 1.955 ### 1.955 70.2 70.2 ###
2007-Jul-27 Fri ### ### ### ### 187,972 0 32.8 32.8 0.0
2007-Jul-26 Thu ### 1.975 1.955 ### 179,655 353,022 78.2 78.2 0.0
2007-Jul-25 Wed ### 1.975 ### ### 35.0 35.0 0.0
2007-Jul-24 Tue 1.975 1.975 ### ### 33.4 33.4 0.0
2007-Jul-23 Mon ### 1.975 ### 1.975 ### ### ###
2007-Jul-20 Fri ### ### ### ### 68,055 0 65.2 65.2 0.0
2007-Jul-19 Thu ### ### ### ### 23.4 23.4 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### 1.955 83.5 83.5 ###
2007-Jul-16 Mon ### ### ### 1.925 50,826 0 32.0 32.0 0.1
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 86,187 0 ### ### 0.0
2007-Jul-11 Wed ### ### 1.955 1.955 82,884 ### ### ### ###
2007-Jul-10 Tue ### ### ### ### 256,785 0 71.2 71.2 0.0
2007-Jul-09 Mon ### ### ### ### 69,225 0 ### ### 0.0
2007-Jul-06 Fri ### ### ### ### 53,225 0 ### ### 0.0
2007-Jul-05 Thu ### ### ### ### 79,527 0 34.5 34.5 0.0
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### 1.88 ### 35,721 33,577 73.9 73.9 0.0
2007-Jul-02 Mon 1.885 ### 1.885 ### 52,248 49,243 ### ### 0.0
2007-Jun-29 Fri ### ### 1.87 1.87 151,956 142,078 ### ### ###
2007-Jun-28 Thu 1.86 1.89 1.86 1.89 393,823 ### 75.3 75.3 ###
2007-Jun-27 Wed 1.86 1.87 1.855 1.855 51.4 51.4 0.1
2007-Jun-26 Tue 1.86 1.87 1.845 1.86 ### ### 0.1
2007-Jun-25 Mon 1.845 1.885 1.845 1.87 80.4 80.4 ###
2007-Jun-22 Fri 1.855 1.855 1.845 1.85 ### ### 0.1
2007-Jun-21 Thu 1.85 1.86 1.845 1.855 66.9 66.9 0.1
2007-Jun-20 Wed 1.855 1.86 1.85 1.86 ### ### 0.1
2007-Jun-19 Tue 1.86 1.87 1.86 1.86 ### ### 0.1
2007-Jun-18 Mon 1.855 1.86 1.85 1.85 3,468,724 6,434,483 39.0 39.0 0.1
2007-Jun-15 Fri 1.84 1.855 1.84 1.855 164,889 ### ### ### 0.1
2007-Jun-14 Thu 1.85 1.85 1.82 1.84 33.8 33.8 ###
2007-Jun-13 Wed 1.85 1.87 1.85 1.855 65,150 121,179 72.0 72.0 0.1
2007-Jun-12 Tue 1.86 1.86 1.845 1.845 143,175 ### ### ### ###
2007-Jun-08 Fri 1.87 1.87 1.86 1.86 ### ### 0.1
2007-Jun-07 Thu 1.87 1.88 1.86 1.88 977,185 ### 65.4 65.4 0.1
2007-Jun-06 Wed 1.885 1.885 1.875 1.88 963,487 1,811,355 ### ### 0.1
2007-Jun-05 Tue 1.89 1.89 1.88 1.88 656,127 ### 39.2 39.2 0.1
2007-Jun-04 Mon 1.88 ### 1.88 ### 48,382 45,479 ### ### 0.0
2007-Jun-01 Fri 1.875 1.875 1.87 1.875 152,170 ### 62.7 62.7 ###
2007-May-31 Thu 1.87 1.88 1.87 1.875 265,722 498,228 ### ### ###
2007-May-30 Wed 1.875 ### 1.875 1.875 ### ### ###
2007-May-29 Tue ### ### 1.875 1.875 24.0 24.0 ###
2007-May-28 Mon 1.89 ### 1.89 ### ### ### 0.0
2007-May-25 Fri 1.86 ### 1.86 1.89 79.5 79.5 ###
2007-May-24 Thu 1.87 1.87 1.86 1.86 38.1 38.1 0.1
2007-May-23 Wed 1.87 1.87 1.86 1.87 65.3 65.3 ###
2007-May-22 Tue 1.86 1.89 1.855 1.87 77,141 144,446 ### ### ###
2007-May-21 Mon 1.87 1.87 1.845 1.86 111,358 206,847 32.4 32.4 0.1
2007-May-18 Fri 1.88 1.88 1.87 1.88 38,343 ### 70.8 70.8 0.1
2007-May-17 Thu 1.845 1.87 1.845 1.87 102,577 ### ### ### ###
2007-May-16 Wed 1.85 1.85 1.845 1.845 ### ### ###
2007-May-15 Tue 1.85 1.86 1.845 1.845 ### ### ###
2007-May-14 Mon 1.86 1.86 1.83 1.85 166,545 307,275 ### ### 0.1
2007-May-11 Fri 1.85 1.86 1.8 1.85 601,881 1,101,442 ### ### 0.1
2007-May-10 Thu 1.85 1.86 1.845 1.85 ### ### 0.1
2007-May-09 Wed 1.86 1.86 1.8 1.82 130,429 238,685 ### ### ###
2007-May-08 Tue 1.87 1.89 1.845 1.845 286,678 535,371 28.3 28.3 ###
2007-May-07 Mon 1.86 1.88 1.855 ### 166,954 311,786 68.1 68.1 0.0
2007-May-04 Fri 1.88 1.88 1.86 1.87 ### ### ###
2007-May-03 Thu 1.88 1.89 1.88 1.88 50,649 95,473 ### ### 0.1
2007-May-02 Wed 1.87 1.88 1.87 1.88 ### ### 0.1
2007-May-01 Tue 1.88 1.88 1.87 1.87 ### ### ###
2007-Apr-30 Mon 1.88 1.88 1.86 1.88 89,721 167,778 ### ### 0.1
2007-Apr-27 Fri 1.87 1.87 1.855 1.87 71.7 71.7 ###
2007-Apr-26 Thu 1.85 1.87 1.85 1.87 79.6 79.6 ###
2007-Apr-24 Tue 1.84 1.85 1.83 1.85 109,627 ### ### ### 0.1
2007-Apr-23 Mon 1.855 1.86 1.84 1.84 ### ### ###
2007-Apr-20 Fri 1.87 1.87 1.855 1.855 ### ### 0.1
2007-Apr-19 Thu ### 1.89 1.86 ### 76.6 76.6 0.0
2007-Apr-18 Wed 1.85 1.86 1.845 1.86 ### ### 0.1
2007-Apr-17 Tue 1.87 1.88 1.85 1.85 259,873 ### ### ### 0.1
2007-Apr-16 Mon 1.87 1.87 1.86 1.87 191,873 357,843 64.9 64.9 ###
2007-Apr-13 Fri 1.88 1.885 1.855 1.86 586,251 1,096,289 ### ### 0.1
2007-Apr-12 Thu ### ### 1.875 1.88 399,257 ### 23.6 23.6 0.1
2007-Apr-11 Wed 1.88 ### 1.88 ### 438,444 ### 75.7 75.7 0.0
2007-Apr-10 Tue 1.885 1.885 1.855 1.88 215,454 ### ### ### 0.1
2007-Apr-05 Thu ### ### 1.885 1.885 ### ### 0.1
2007-Apr-04 Wed ### ### 1.89 1.89 301,585 ### 20.3 20.3 ###
2007-Apr-03 Tue ### ### ### ### 205,840 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 57,456 0 74.5 74.5 0.0
2007-Mar-30 Fri 1.975 1.975 ### ### 19.3 19.3 0.0
2007-Mar-29 Thu ### ### ### ### 93,788 0 62.7 62.7 0.0
2007-Mar-28 Wed ### ### ### ### 120,446 0 ### ### 0.0
2007-Mar-27 Tue ### 1.975 ### ### 85,924 84,849 ### ### 0.0
2007-Mar-26 Mon ### ### ### ### 57,847 0 ### ### 0.0
2007-Mar-23 Fri ### 1.975 ### ### 168,885 166,773 ### ### 0.0
2007-Mar-22 Thu ### ### ### ### 73,675 0 ### ### 0.0
2007-Mar-21 Wed ### ### ### ### ### ### 0.0
2007-Mar-20 Tue ### ### ### ### ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 14,820 0 ### ### 0.0
2007-Mar-16 Fri ### ### ### ### 77,572 0 ### ### 0.0
2007-Mar-15 Thu 1.955 ### 1.955 ### 93,143 91,047 ### ### 0.0
2007-Mar-14 Wed ### ### 1.945 1.945 35.8 35.8 0.1
2007-Mar-13 Tue 1.955 ### 1.955 ### 75,450 73,752 76.3 76.3 0.0
2007-Mar-12 Mon ### ### ### ### 219,877 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 910,570 0 75.1 75.1 0.0
2007-Mar-08 Thu ### ### ### ### 25.8 25.8 0.0
2007-Mar-07 Wed ### ### ### ### 68,370 0 ### ### 0.0
2007-Mar-06 Tue ### ### ### ### ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 78,041 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### ### 95,859 0 20.7 20.7 0.0
2007-Mar-01 Thu ### 2 ### ### 84.0 84.0 0.0
2007-Feb-28 Wed 1.8 ### 1.8 ### 106,186 ### ### ### 0.0
2007-Feb-27 Tue ### ### ### 2 ### ### 0.1
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 102,329 0 ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 66.1 66.1 0.0
2007-Feb-21 Wed ### ### ### ### 139,484 0 ### ### 0.0
2007-Feb-20 Tue ### ### ### ### ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 82.1 82.1 0.0
2007-Feb-16 Fri 2.27 2.27 ### ### ### ### 0.0
2007-Feb-15 Thu 0 0 0 0 0 0.0
2007-Feb-14 Wed 0 0 0 0 0 0.0
2007-Feb-13 Tue 2.49 ### 2.49 2.5 ### ### 0.2
2007-Feb-12 Mon 2.5 2.5 2.4 2.45 46,287 ### ### ### 0.2
2007-Feb-09 Fri ### 2.5 ### 2.5 95.3 95.3 0.2
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### 36.4 36.4 0.0
2007-Feb-05 Mon ### ### 2.29 ### ### ### 0.0
2007-Feb-02 Fri 0 0 0 0 0 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed 2.25 2.25 2.22 2.22 55,148 123,255 ### ### 0.2
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon 2.2 2.23 2.2 2.23 81.7 81.7 ###
2007-Jan-25 Thu 2.25 2.25 2.2 2.23 ### ### ###
2007-Jan-24 Wed ### ### ### ### 81.5 81.5 0.0
2007-Jan-23 Tue 0 0 0 0 0 0.0
2007-Jan-22 Mon ### ### ### ### 21,928 0 78.6 78.6 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### ### 16,850 0 ### ### 0.0
2007-Jan-17 Wed ### ### ### ### ### ### 0.0
2007-Jan-16 Tue 2 ### ### ### 71.5 71.5 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 3,145 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 77.0 77.0 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri ### ### ### ### 69.0 69.0 0.0
2007-Jan-04 Thu 2 ### 2 ### 2,740 2,740 ### ### 0.0
2007-Jan-03 Wed ### 2 ### 2 85.4 85.4 0.1
2007-Jan-02 Tue 2 2 2 2 ### ### 0.1
2006-Dec-29 Fri ### 2 ### 2 77.7 77.7 0.1
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed 0 0 0 0 0 0.0
2006-Dec-22 Fri ### ### ### ### ### ### 0.0
2006-Dec-21 Thu ### ### ### ### 14,755 0 ### ### 0.0
2006-Dec-20 Wed 0 0 0 0 0 0.0
2006-Dec-19 Tue ### 2 ### 2 82.0 82.0 0.1
2006-Dec-18 Mon ### ### ### ### 15,479 0 66.3 66.3 0.0
2006-Dec-15 Fri ### ### ### ### 38,154 0 ### ### 0.0
2006-Dec-14 Thu 1.85 ### 1.85 ### 19,046 ### ### ### 0.0
2006-Dec-13 Wed 1.76 1.79 1.76 1.79 83.7 83.7 0.1
2006-Dec-12 Tue 0 0 0 0 0 0.0
2006-Dec-11 Mon 1.7 1.7 1.7 1.7 4,120 ### 67.3 67.3 ###
2006-Dec-08 Fri 1.7 1.7 1.7 1.7 ### ### ###
2006-Dec-07 Thu 0 0 0 0 0 0.0
2006-Dec-06 Wed ### 1.7 ### 1.7 71.2 71.2 ###
2006-Dec-05 Tue 0 0 0 0 0 0.0
2006-Dec-04 Mon ### ### ### ### 68.4 68.4 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu 1.7 1.74 ### 1.74 ### ### 0.1
2006-Nov-29 Wed 1.7 1.7 1.7 1.7 59.7 59.7 ###
2006-Nov-28 Tue 1.7 1.7 ### ### 11,270 9,579 34.6 34.6 0.0
2006-Nov-27 Mon 0 0 0 0 0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu 0 0 0 0 0 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 1.7 1.7 1.7 1.7 64.5 64.5 ###
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri ### ### ### ### ### ### 0.0
2006-Nov-16 Thu 1.54 1.55 1.54 1.55 80.1 80.1 ###
2006-Nov-15 Wed 1.53 1.55 1.53 1.53 68.4 68.4 ###
2006-Nov-14 Tue 1.48 1.48 1.48 1.48 64.9 64.9 0.1
2006-Nov-13 Mon 1.46 1.47 1.46 1.47 ### ### ###
2006-Nov-10 Fri 0 0 0 0 0 0.0
2006-Nov-09 Thu 1.46 1.48 1.455 1.46 ### ### 0.1
2006-Nov-08 Wed 0 0 0 0 0 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon 1.455 1.455 1.45 1.45 32.5 32.5 ###
2006-Nov-03 Fri 1.455 1.455 1.455 1.455 1 1 ### ### ###
2006-Nov-02 Thu 1.455 1.455 1.455 1.455 15,781 ### ### ### ###
2006-Nov-01 Wed 0 0 0 0 0 0.0
2006-Oct-31 Tue 1.5 1.5 1.45 1.45 10.6 10.6 ###
2006-Oct-30 Mon ### ### 1.45 1.45 11.3 11.3 ###
2006-Oct-27 Fri 0 0 0 0 0 0.0
2006-Oct-26 Thu 1.5 1.51 1.5 1.51 ### ### 0.1
2006-Oct-25 Wed 1.49 ### 1.49 ### ### ### 0.0
2006-Oct-24 Tue 1.45 1.45 1.45 1.45 73.7 73.7 ###
2006-Oct-23 Mon 1.49 ### 1.49 ### 26,541 19,773 69.1 69.1 0.0
2006-Oct-20 Fri 1.49 1.49 1.45 1.45 3,650 ### ### ### ###
2006-Oct-19 Thu 1.44 1.49 1.44 1.49 1,875 2,746 ### ### ###
2006-Oct-18 Wed 1.44 1.44 1.44 1.44 ### ### 0.1
2006-Oct-17 Tue 1.44 1.44 1.44 1.44 ### ### 0.1
2006-Oct-16 Mon 1.45 1.45 1.44 1.44 ### ### 0.1
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 1.485 1.49 1.485 1.49 ### ### ###
2006-Oct-11 Wed 1.44 1.44 1.44 1.44 61.7 61.7 0.1
2006-Oct-10 Tue 0 0 0 0 0 0.0
2006-Oct-09 Mon 1.4 1.4 1.4 1.4 ### ### ###
2006-Oct-06 Fri 1.42 1.42 1.4 1.4 61,025 86,045 ### ### ###
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 1.43 1.43 1.4 1.4 ### ### ###
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 1.45 1.47 1.45 1.47 79.8 79.8 ###
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed 1.47 1.47 1.47 1.47 ### ### ###
2006-Sep-26 Tue 0 0 0 0 0 0.0
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 1.42 1.42 1.42 1.42 ### ### ###
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue 0 0 0 0 0 0.0
2006-Sep-18 Mon 1.45 1.45 1.45 1.45 67.3 67.3 ###
2006-Sep-15 Fri ### 1.5 ### ### 66.7 66.7 0.0
2006-Sep-14 Thu 0 0 0 0 0 0.0
2006-Sep-13 Wed 0 0 0 0 0 0.0
2006-Sep-12 Tue 1.43 1.43 1.4 1.4 29.1 29.1 ###
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 1.47 1.49 1.42 1.42 8.1 8.1 ###
2006-Sep-05 Tue 1.47 1.47 1.47 1.47 ### ### ###
2006-Sep-04 Mon 1.45 1.47 1.45 1.47 22,972 ### ### ### ###
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 0 0 0 0 0 0.0
2006-Aug-30 Wed 1.47 1.47 1.4 1.4 21,029 30,176 ### ### ###
2006-Aug-29 Tue 0 0 0 0 0 0.0
2006-Aug-28 Mon 1.48 1.48 1.48 1.48 5 7 73.1 73.1 0.1
2006-Aug-25 Fri 0 0 0 0 0 0.0
2006-Aug-24 Thu 1.44 1.44 1.43 1.43 ### ### 0.1
2006-Aug-23 Wed 1.43 1.43 1.43 1.43 64.3 64.3 0.1
2006-Aug-22 Tue 1.45 1.45 1.45 1.45 69.0 69.0 ###
2006-Aug-21 Mon 0 0 0 0 0 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 1.4 1.4 1.4 1.4 ### ### ###
2006-Aug-16 Wed 1.44 1.44 1.4 1.4 14.1 14.1 ###
2006-Aug-15 Tue 1.45 1.45 1.45 1.45 77.8 77.8 ###
2006-Aug-14 Mon 1.4 1.45 1.4 1.45 92.3 92.3 ###
2006-Aug-11 Fri 1.4 1.4 1.4 1.4 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 0 0 0 0 0 0.0
2006-Aug-08 Tue 1.4 1.4 1.4 1.4 9,523 ### ### ### ###
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 0 0 0 0 0 0.0
2006-Aug-03 Thu 1.41 1.41 1.41 1.41 68.1 68.1 ###
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 0 0 0 0 0 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri 0 0 0 0 0 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed 0 0 0 0 0 0.0
2006-Jul-25 Tue 1.4 1.4 1.345 ### 9.8 9.8 0.0
2006-Jul-24 Mon 1.4 1.4 1.4 1.4 75.8 75.8 ###
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 1.41 1.41 1.4 1.4 ### ### ###
2006-Jul-19 Wed 1.41 1.41 1.4 1.4 33.2 33.2 ###
2006-Jul-18 Tue 1.41 1.41 1.41 1.41 2,141 ### 73.2 73.2 ###
2006-Jul-17 Mon 1.41 1.41 1.41 1.41 73.6 73.6 ###
2006-Jul-14 Fri 0 0 0 0 0 0.0
2006-Jul-13 Thu 1.4 1.4 1.4 1.4 64,445 90,223 ### ### ###
2006-Jul-12 Wed 0 0 0 0 0 0.0
2006-Jul-11 Tue 0 0 0 0 0 0.0
2006-Jul-10 Mon 0 0 0 0 0 0.0
2006-Jul-07 Fri 0 0 0 0 0 0.0
2006-Jul-06 Thu 0 0 0 0 0 0.0
2006-Jul-05 Wed 0 0 0 0 0 0.0
2006-Jul-04 Tue 1.43 1.43 1.43 1.43 67.8 67.8 0.1
2006-Jul-03 Mon 1.485 1.485 1.485 1.485 775 1,150 66.1 66.1 ###
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-28 Wed 1.41 1.41 1.4 1.4 ### ### ###
2006-Jun-27 Tue 0 0 0 0 0 0.0
2006-Jun-26 Mon 0 0 0 0 0 0.0
2006-Jun-23 Fri 1.4 1.4 1.4 1.4 4,840 6,776 72.7 72.7 ###
2006-Jun-22 Thu 1.4 1.4 1.4 1.4 63.6 63.6 ###
2006-Jun-21 Wed 1.4 1.4 1.4 1.4 70.7 70.7 ###
2006-Jun-20 Tue ### 1.4 ### 1.4 ### ### ###
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 0 0 0 0 0 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### ### ### ### ### ### 0.0
2006-Jun-13 Tue ### ### ### ### ### ### 0.0
2006-Jun-09 Fri ### ### ### ### 70.0 70.0 0.0
2006-Jun-08 Thu 0 0 0 0 0 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue 1.4 1.4 1.4 1.4 76.0 76.0 ###
2006-Jun-05 Mon 1.4 1.4 1.4 1.4 68.6 68.6 ###
2006-Jun-02 Fri 0 0 0 0 0 0.0
2006-Jun-01 Thu ### ### ### ### 685 0 68.1 68.1 0.0
2006-May-31 Wed ### ### ### ### 244,078 0 68.7 68.7 0.0
2006-May-30 Tue 1.5 1.5 1.4 1.4 4,347 ### ### ### ###
2006-May-29 Mon 1.4 1.4 1.4 1.4 1,347 1,885 65.8 65.8 ###
2006-May-26 Fri 1.4 1.5 1.4 1.5 96.4 96.4 0.1
2006-May-25 Thu 1.4 1.4 1.4 1.4 75.3 75.3 ###
2006-May-24 Wed 1.4 1.4 1.4 1.4 ### ### ###
2006-May-23 Tue 1.41 1.41 1.4 1.4 ### ### ###
2006-May-22 Mon 1.44 1.44 1.42 1.42 55,372 79,181 ### ### ###
2006-May-19 Fri 1.44 1.44 1.44 1.44 ### ### 0.1
2006-May-18 Thu 1.4 1.4 1.4 1.4 ### ### ###
2006-May-17 Wed 1.44 1.44 1.44 1.44 885 1,274 ### ### 0.1
2006-May-16 Tue 1.4 1.4 1.4 1.4 ### ### ###
2006-May-15 Mon 0 0 0 0 0 0.0
2006-May-12 Fri 1.4 1.44 1.4 1.44 1,429 2,029 ### ### 0.1
2006-May-11 Thu 1.45 1.45 1.4 1.4 ### ### ###
2006-May-10 Wed 1.4 1.4 1.4 1.4 68.6 68.6 ###
2006-May-09 Tue 0 0 0 0 0 0.0
2006-May-08 Mon 1.4 1.4 ### ### 10.5 10.5 0.0
2006-May-05 Fri 1.41 1.41 1.41 1.41 ### ### ###
2006-May-04 Thu 1.4 1.4 1.4 1.4 ### ### ###
2006-May-03 Wed ### 1.4 ### 1.4 ### ### ###
2006-May-02 Tue ### 1.4 ### 1.4 78.4 78.4 ###
2006-May-01 Mon 0 0 0 0 0 0.0
2006-Apr-28 Fri 1.4 1.4 1.4 1.4 69.0 69.0 ###
2006-Apr-27 Thu ### ### 1.355 1.355 38.2 38.2 ###
2006-Apr-26 Wed 0 0 0 0 0 0.0
2006-Apr-24 Mon ### ### ### ### 4,127 0 ### ### 0.0
2006-Apr-21 Fri 0 0 0 0 0 0.0
2006-Apr-20 Thu ### ### ### ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 580 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 64.5 64.5 0.0
2006-Apr-13 Thu 1.325 ### 1.325 ### 172,772 ### 73.2 73.2 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 66,640 0 77.7 77.7 0.0
2006-Apr-07 Fri ### ### ### ### 11.0 11.0 0.0
2006-Apr-06 Thu 1.43 1.45 ### ### 82,643 ### 12.6 12.6 0.0
2006-Apr-05 Wed 1.45 1.45 ### ### ### ### 0.0
2006-Apr-04 Tue 1.47 1.47 1.45 1.45 28.4 28.4 ###
2006-Apr-03 Mon 0 0 0 0 0 0.0
2006-Mar-31 Fri 1.52 1.52 1.52 1.52 60.5 60.5 0.1
2006-Mar-30 Thu 1.52 1.52 1.52 1.52 ### ### 0.1
2006-Mar-29 Wed 1.52 1.52 1.52 1.52 484 ### ### ### 0.1
2006-Mar-28 Tue 1.52 1.52 1.52 1.52 181 275 ### ### 0.1
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 0 0 0 0 0 0.0
2006-Mar-23 Thu 1.53 1.53 1.42 1.5 25,546 37,680 ### ### 0.1
2006-Mar-22 Wed 1.53 1.53 1.53 1.53 ### ### ###
2006-Mar-21 Tue 0 0 0 0 0 0.0
2006-Mar-20 Mon 1.59 1.59 1.57 1.57 20.9 20.9 0.1
2006-Mar-17 Fri 0 0 0 0 0 0.0
2006-Mar-16 Thu 1.41 ### 1.4 ### ### ### 0.0
2006-Mar-15 Wed 1.4 1.46 1.4 1.46 92.3 92.3 0.1
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 1.44 1.44 1.44 1.44 5 7 ### ### 0.1
2006-Mar-09 Thu 1.45 1.45 1.42 1.44 24.3 24.3 0.1
2006-Mar-08 Wed 1.45 1.45 1.45 1.45 ### ### ###
2006-Mar-07 Tue 1.44 1.44 1.44 1.44 68.1 68.1 0.1
2006-Mar-06 Mon 0 0 0 0 0 0.0
2006-Mar-03 Fri 1.47 1.48 1.47 1.48 21,142 31,184 70.5 70.5 0.1
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 1.45 1.48 1.45 1.48 ### ### 0.1
2006-Feb-28 Tue 0 0 0 0 0 0.0
2006-Feb-27 Mon ### ### 1.45 1.45 ### ### ###
2006-Feb-24 Fri 1.5 1.5 1.47 1.47 ### ### ###
2006-Feb-23 Thu 1.55 1.55 1.5 1.5 455 ### 8.3 8.3 0.1
2006-Feb-22 Wed 1.55 1.55 1.55 1.55 2,453 ### 66.5 66.5 ###
2006-Feb-21 Tue 1.54 1.54 1.54 1.54 1,480 2,279 63.7 63.7 ###
2006-Feb-20 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
2006-Feb-17 Fri 1.49 1.49 1.48 1.48 29.9 29.9 0.1
2006-Feb-16 Thu 0 0 0 0 0 0.0
2006-Feb-15 Wed 1.5 1.5 1.5 1.5 74.1 74.1 0.1
2006-Feb-14 Tue 1.53 1.53 1.48 1.48 7,850 ### 10.6 10.6 0.1
2006-Feb-13 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2006-Feb-10 Fri 1.5 1.5 1.5 1.5 26,479 ### ### ### 0.1
2006-Feb-09 Thu 0 0 0 0 0 0.0
2006-Feb-08 Wed 1.55 1.55 1.5 1.5 16.3 16.3 0.1
2006-Feb-07 Tue 1.55 1.55 1.55 1.55 ### ### ###
2006-Feb-06 Mon 1.455 1.455 1.45 1.45 29.2 29.2 ###
2006-Feb-03 Fri 1.46 1.46 1.46 1.46 72.1 72.1 0.1
2006-Feb-02 Thu 1.5 1.5 1.48 1.48 19,950 29,725 28.7 28.7 0.1
2006-Feb-01 Wed 1.55 1.55 1.5 1.5 11.5 11.5 0.1
2006-Jan-31 Tue 1.55 1.55 1.55 1.55 ### ### ###
2006-Jan-30 Mon 1.57 1.57 1.57 1.57 71.4 71.4 0.1
2006-Jan-27 Fri 1.59 1.59 1.59 1.59 ### ### ###
2006-Jan-25 Wed ### ### 1.59 1.59 7.4 7.4 ###
2006-Jan-24 Tue 1.58 ### 1.56 ### ### ### 0.0
2006-Jan-23 Mon 1.5 1.55 1.5 1.55 90.7 90.7 ###
2006-Jan-20 Fri ### 1.48 ### 1.48 7,341 ### 74.5 74.5 0.1
2006-Jan-19 Thu 1.46 1.46 1.46 1.46 9,021 13,170 ### ### 0.1
2006-Jan-18 Wed 1.45 1.46 1.44 1.44 30,083 43,620 44.0 44.0 0.1
2006-Jan-17 Tue 1.43 1.46 1.43 1.45 25,958 ### ### ### ###
2006-Jan-16 Mon 1.42 1.42 1.42 1.42 20,480 29,081 69.9 69.9 ###
2006-Jan-13 Fri 1.43 1.43 1.42 1.42 11,670 16,629 21.6 21.6 ###
2006-Jan-12 Thu 1.45 1.45 1.42 1.42 14.7 14.7 ###
2006-Jan-11 Wed 1.46 1.46 1.46 1.46 7,685 11,220 ### ### 0.1
2006-Jan-10 Tue 1.42 1.46 1.42 1.42 ### ### ###
2006-Jan-09 Mon 1.42 1.43 1.42 1.42 8,880 12,653 ### ### ###
2006-Jan-06 Fri 1.42 1.42 1.42 1.42 ### ### ###
2006-Jan-05 Thu 1.4 1.42 1.4 1.42 7,023 ### 83.2 83.2 ###
2006-Jan-04 Wed 1.4 1.4 1.4 1.4 ### ### ###
2006-Jan-03 Tue 1.4 1.4 1.4 1.4 6,053 8,474 64.3 64.3 ###
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 0 0 0 0 0 0.0
2005-Dec-27 Tue 1.4 1.4 1.4 1.4 68.0 68.0 ###
2005-Dec-23 Fri 1.4 1.4 1.4 1.4 68.0 68.0 ###
2005-Dec-22 Thu 1.4 1.4 1.4 1.4 1,440 ### 66.3 66.3 ###
2005-Dec-21 Wed ### 1.4 ### 1.4 74.2 74.2 ###
2005-Dec-20 Tue 0 0 0 0 0 0.0
2005-Dec-19 Mon ### ### 1.345 1.345 ### ### ###
2005-Dec-16 Fri ### ### 1.355 1.355 17,250 11,686 ### ### ###
2005-Dec-15 Thu ### ### ### ### ### ### 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 320 0 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### ### ### 0.0
2005-Dec-08 Thu ### ### ### ### 30.2 30.2 0.0
2005-Dec-07 Wed ### 1.4 ### 1.4 21,342 ### ### ### ###
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 0 0 0 0 0 0.0
2005-Dec-01 Thu ### ### 1.25 1.25 8.3 8.3 ###
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon ### ### ### ### 32,750 0 17.0 17.0 0.0
2005-Nov-25 Fri ### 1.375 ### 1.375 92.7 92.7 0.1
2005-Nov-24 Thu ### ### ### ### 7,250 0 14.9 14.9 0.0
2005-Nov-23 Wed ### ### ### ### 67,250 0 27.1 27.1 0.0
2005-Nov-22 Tue 1.355 1.355 ### ### 68,750 46,578 12.8 12.8 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### ### ### ### ### ### 0.0
2005-Nov-15 Tue 1.325 ### 1.29 ### 39,249 ### ### ### 0.0
2005-Nov-14 Mon 1.28 1.28 1.28 1.28 69.0 69.0 ###
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed 0 0 0 0 0 0.0
2005-Nov-08 Tue 0 0 0 0 0 0.0
2005-Nov-07 Mon ### ### ### ### 29.2 29.2 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu 1.325 1.325 ### ### 27.6 27.6 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 1.325 1.325 1.325 1.325 ### ### 0.1
2005-Oct-31 Mon ### 1.4 ### ### 18.2 18.2 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 69.2 69.2 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri 0 0 0 0 0 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue ### ### ### ### 258 0 ### ### 0.0
2005-Oct-17 Mon 1.4 1.4 ### ### 11,942 8,359 19.2 19.2 0.0
2005-Oct-14 Fri 0 0 0 0 0 0.0
2005-Oct-13 Thu ### ### ### ### ### ### 0.0
2005-Oct-12 Wed ### ### ### ### 65.0 65.0 0.0
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri 0 0 0 0 0 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### 1.325 1.325 ### ### 0.1
2005-Oct-04 Tue ### ### ### ### 30.8 30.8 0.0
2005-Oct-03 Mon 1.4 1.4 1.4 1.4 2,725 ### ### ### ###
2005-Sep-30 Fri 1.4 1.4 1.4 1.4 3,275 4,585 67.7 67.7 ###
2005-Sep-29 Thu 0 0 0 0 0 0.0
2005-Sep-28 Wed 1.4 1.4 1.4 1.4 ### ### ###
2005-Sep-27 Tue 1.42 1.42 ### ### ### ### 0.0
2005-Sep-26 Mon 1.44 1.44 1.44 1.44 65.4 65.4 0.1
2005-Sep-23 Fri 1.43 1.43 1.43 1.43 66.1 66.1 0.1
2005-Sep-22 Thu 1.41 1.41 1.41 1.41 0 ###
2005-Sep-21 Wed 1.41 1.41 1.41 1.41 0 ###
2005-Sep-20 Tue 1.41 1.41 1.41 1.41 65.6 65.6 ###
2005-Sep-19 Mon 0 0 0 0 0 0.0
2005-Sep-16 Fri 1.44 1.45 1.44 1.44 ### ### 0.1
2005-Sep-15 Thu 1.42 1.42 1.42 1.42 0 ###
2005-Sep-14 Wed 1.42 1.42 1.42 1.42 0 ###
2005-Sep-13 Tue 1.42 1.42 1.42 1.42 4,720 ### ### ### ###
2005-Sep-12 Mon 1.42 1.42 1.42 1.42 0 ###
2005-Sep-09 Fri 1.44 1.44 1.42 1.42 ### ### ###
2005-Sep-08 Thu 1.44 1.44 1.44 1.44 1,880 ### 72.1 72.1 0.1
2005-Sep-07 Wed 1.46 1.46 1.44 1.45 37,570 54,476 24.1 24.1 ###
2005-Sep-06 Tue 1.5 1.5 1.5 1.5 ### ### 0.1
2005-Sep-05 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2005-Sep-02 Fri 1.45 1.45 1.45 1.45 68.9 68.9 ###
2005-Sep-01 Thu 1.42 1.42 1.42 1.42 0 ###
2005-Aug-31 Wed 1.42 1.42 1.42 1.42 0 ###
2005-Aug-30 Tue 1.42 1.42 1.42 1.42 67.5 67.5 ###
2005-Aug-29 Mon 1.45 1.45 1.45 1.45 78.8 78.8 ###
2005-Aug-26 Fri 1.45 1.45 1.4 1.4 33,080 ### 8.0 8.0 ###
2005-Aug-25 Thu 1.45 1.45 1.45 1.45 ### ### ###
2005-Aug-24 Wed 1.45 1.45 1.4 1.45 14,525 ### ### ### ###
2005-Aug-23 Tue 1.4 1.4 1.4 1.4 72.4 72.4 ###
2005-Aug-22 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Aug-19 Fri 1.45 1.45 1.45 1.45 0 ###
2005-Aug-18 Thu 1.45 1.45 1.45 1.45 1,380 ### 76.2 76.2 ###
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon 1.445 1.445 1.43 1.44 ### ### 0.1
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu 1.45 1.45 1.45 1.45 0 ###
2005-Aug-10 Wed 1.445 1.45 1.445 1.45 69.9 69.9 ###
2005-Aug-09 Tue 1.45 1.45 1.45 1.45 70.3 70.3 ###
2005-Aug-08 Mon 1.47 1.47 1.45 1.45 20.5 20.5 ###
2005-Aug-05 Fri 1.43 1.43 1.4 1.4 11.8 11.8 ###
2005-Aug-04 Thu 1.44 1.44 1.44 1.44 0 0.1
2005-Aug-03 Wed 1.44 1.44 1.44 1.44 0 0.1
2005-Aug-02 Tue 1.44 1.44 1.44 1.44 0 0.1
2005-Aug-01 Mon 1.44 1.44 1.44 1.44 4,840 ### 71.4 71.4 0.1
2005-Jul-29 Fri 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-28 Thu 1.44 1.44 1.43 1.44 24,459 ### ### ### 0.1
2005-Jul-27 Wed 1.45 1.45 1.45 1.45 ### ### ###
2005-Jul-26 Tue 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-25 Mon 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-22 Fri 1.45 1.45 1.44 1.44 ### ### 0.1
2005-Jul-21 Thu 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-20 Wed 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-19 Tue 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-18 Mon 1.44 1.44 1.44 1.44 0 0.1
2005-Jul-15 Fri 1.44 1.44 1.44 1.44 2,258 3,251 ### ### 0.1
2005-Jul-14 Thu 1.49 1.5 1.49 1.5 73.7 73.7 0.1
2005-Jul-13 Wed 1.5 1.5 1.5 1.5 5,342 ### ### ### 0.1
2005-Jul-12 Tue 1.59 1.59 1.59 1.59 0 ###
2005-Jul-11 Mon 1.59 1.59 1.59 1.59 0 ###
2005-Jul-08 Fri 1.59 1.59 1.59 1.59 0 ###
2005-Jul-07 Thu 1.59 1.59 1.59 1.59 0 ###
2005-Jul-06 Wed 1.59 1.59 1.59 1.59 71.5 71.5 ###
2005-Jul-05 Tue 1.51 1.51 1.5 1.5 25.9 25.9 0.1
2005-Jul-04 Mon 1.5 1.5 1.5 1.5 0 0.1
2005-Jul-01 Fri 1.5 1.5 1.5 1.5 61.2 61.2 0.1
2005-Jun-30 Thu 1.5 1.5 1.5 1.5 1,158 ### ### ### 0.1
2005-Jun-29 Wed 1.48 1.48 1.48 1.48 73.1 73.1 0.1
2005-Jun-28 Tue 1.45 1.45 1.45 1.45 65.2 65.2 ###
2005-Jun-27 Mon 1.45 1.45 1.45 1.45 0 ###
2005-Jun-24 Fri 1.5 1.5 1.45 1.45 10.9 10.9 ###
2005-Jun-23 Thu 1.45 1.45 1.45 1.45 ### ### ###
2005-Jun-22 Wed 1.43 1.43 1.43 1.43 ### ### 0.1
2005-Jun-21 Tue 1.55 1.55 1.55 1.55 0 ###
2005-Jun-20 Mon ### ### 1.55 1.55 15.2 15.2 ###
2005-Jun-17 Fri 1.55 1.55 1.55 1.55 ### ### ###
2005-Jun-16 Thu 1.5 1.5 1.5 1.5 69.6 69.6 0.1
2005-Jun-15 Wed 1.57 1.57 1.5 1.5 16,820 ### ### ### 0.1
2005-Jun-14 Tue 1.57 1.58 1.57 1.58 ### ### 0.1
2005-Jun-10 Fri 1.55 1.55 1.55 1.55 0 ###
2005-Jun-09 Thu 1.58 1.58 1.55 1.55 18.0 18.0 ###
2005-Jun-08 Wed 1.48 1.5 ### 1.5 ### ### 0.1
2005-Jun-07 Tue 1.43 1.43 1.43 1.43 71.5 71.5 0.1
2005-Jun-06 Mon 1.4 1.42 1.4 1.42 ### ### ###
2005-Jun-03 Fri 1.4 1.45 1.4 1.4 66.6 66.6 ###
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed 1.27 1.27 1.27 1.27 67.8 67.8 ###
2005-May-31 Tue ### ### ### ### 2,642,156 0 ### ### 0.0
2005-May-30 Mon ### ### ### ### 37,785 0 68.9 68.9 0.0
2005-May-27 Fri 1.25 1.25 ### 1.2 6.5 6.5 0.1
2005-May-26 Thu ### ### 1.25 1.25 ### ### ###
2005-May-25 Wed ### ### ### ### 68,250 0 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 14.8 14.8 0.0
2005-May-23 Mon 1.4 1.4 1.4 1.4 67.3 67.3 ###
2005-May-20 Fri 1.4 1.4 1.4 1.4 ### ### ###
2005-May-19 Thu 1.4 1.4 1.4 1.4 100,278 140,389 65.7 65.7 ###
2005-May-18 Wed 1.4 1.4 1.4 1.4 3,550 4,970 ### ### ###
2005-May-17 Tue 1.4 1.4 1.4 1.4 78.4 78.4 ###
2005-May-16 Mon 1.4 1.4 1.4 1.4 0 ###
2005-May-13 Fri 1.45 1.45 1.4 1.4 9.8 9.8 ###
2005-May-12 Thu 1.45 1.45 1.45 1.45 0 ###
2005-May-11 Wed 1.45 1.45 1.45 1.45 0 ###
2005-May-10 Tue 1.45 1.45 1.45 1.45 0 ###
2005-May-09 Mon 1.45 1.45 1.45 1.45 ### ### ###
2005-May-06 Fri 1.5 1.5 1.45 1.45 ### ### ###
2005-May-05 Thu 1.55 1.55 1.55 1.55 0 ###
2005-May-04 Wed 1.56 1.56 1.55 1.55 ### ### ###
2005-May-03 Tue 1.56 1.56 1.56 1.56 0 ###
2005-May-02 Mon 1.56 1.56 1.56 1.56 10,774 ### 76.1 76.1 ###
2005-Apr-29 Fri 1.55 1.55 1.45 1.55 8,489 ### ### ### ###
2005-Apr-28 Thu 1.55 1.55 1.55 1.55 0 ###
2005-Apr-27 Wed 1.56 1.56 1.55 1.55 ### ### ###
2005-Apr-26 Tue 1.55 1.55 1.55 1.55 0 ###
2005-Apr-22 Fri 1.55 1.55 1.55 1.55 0 ###
2005-Apr-21 Thu 1.55 1.55 1.55 1.55 ### ### ###
2005-Apr-20 Wed 1.55 1.55 1.55 1.55 72.6 72.6 ###
2005-Apr-19 Tue 1.7 1.7 1.7 1.7 0 ###
2005-Apr-18 Mon 1.7 1.7 1.7 1.7 ### ### ###
2005-Apr-15 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Apr-14 Thu 1.7 1.7 1.7 1.7 15,555 26,443 80.1 80.1 ###
2005-Apr-13 Wed 1.73 1.73 1.7 1.7 22.3 22.3 ###
2005-Apr-12 Tue 1.73 1.73 1.73 1.73 0 ###
2005-Apr-11 Mon 1.75 1.75 1.73 1.73 ### ### ###
2005-Apr-08 Fri 1.75 1.75 1.75 1.75 ### ### 0.1
2005-Apr-07 Thu 1.73 1.73 1.72 1.72 ### ### 0.1
2005-Apr-06 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2005-Apr-05 Tue 1.8 1.8 1.8 1.8 1,155 2,079 72.1 72.1 0.1
2005-Apr-04 Mon 1.8 1.8 1.8 1.8 0 0.1
2005-Apr-01 Fri 1.8 1.8 1.8 1.8 0 0.1
2005-Mar-31 Thu 1.8 1.8 1.8 1.8 0 0.1
2005-Mar-30 Wed 1.8 1.8 1.8 1.8 ### ### 0.1
2005-Mar-29 Tue ### ### 1.85 1.85 23.8 23.8 0.1
2005-Mar-24 Thu ### ### ### ### 0 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 91.3 91.3 0.0
2005-Mar-21 Mon 1.85 1.85 1.85 1.85 11,479 ### ### ### 0.1
2005-Mar-18 Fri 1.85 1.85 1.85 1.85 64.3 64.3 0.1
2005-Mar-17 Thu ### ### 1.85 1.85 ### ### 0.1
2005-Mar-16 Wed 1.89 ### 1.89 ### 73.3 73.3 0.0
2005-Mar-15 Tue 1.86 1.86 1.86 1.86 0 0.1
2005-Mar-14 Mon 1.86 1.86 1.86 1.86 2,526 ### ### ### 0.1
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### ### ### ### ### 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### 2 1.85 ### 87.3 87.3 0.0
2005-Mar-02 Wed 1.89 ### 1.85 ### 70,650 65,351 72.1 72.1 0.0
2005-Mar-01 Tue 2 2 ### ### 15.3 15.3 0.0
2005-Feb-28 Mon ### ### ### 2 86.8 86.8 0.1
2005-Feb-25 Fri 1.89 1.89 1.89 1.89 ### ### ###
2005-Feb-24 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2005-Feb-23 Wed ### ### ### ### 77.6 77.6 0.0
2005-Feb-22 Tue ### ### ### ### 0 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### 0 0.0
2005-Feb-17 Thu 2 2 ### ### 13.6 13.6 0.0
2005-Feb-16 Wed ### ### 2 ### 3.8 3.8 0.0
2005-Feb-15 Tue 2.28 2.28 2.2 2.2 10.0 10.0 0.2
2005-Feb-14 Mon ### ### ### ### 76.4 76.4 0.0
2005-Feb-11 Fri 2 2 2 2 0 0.1
2005-Feb-10 Thu 2 2 2 2 74.2 74.2 0.1
2005-Feb-09 Wed ### 2 ### 2 45,320 45,320 ### ### 0.1
2005-Feb-08 Tue ### ### ### ### 34,451 0 72.2 72.2 0.0
2005-Feb-07 Mon ### ### ### ### 83.6 83.6 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### ### ### 15,327 0 88.8 88.8 0.0
2005-Jan-31 Mon 1.87 ### 1.87 ### 93.6 93.6 0.0
2005-Jan-28 Fri 1.8 1.8 1.8 1.8 70.0 70.0 0.1
2005-Jan-27 Thu 1.8 1.8 1.8 1.8 0 0.1
2005-Jan-25 Tue 1.8 1.8 1.8 1.8 72.2 72.2 0.1
2005-Jan-24 Mon 1.76 1.8 1.76 1.8 ### ### 0.1
2005-Jan-21 Fri 1.7 1.7 1.7 1.7 0 ###
2005-Jan-20 Thu 1.7 1.7 1.7 1.7 0 ###
2005-Jan-19 Wed 1.72 1.72 1.7 1.7 26.1 26.1 ###
2005-Jan-18 Tue 1.7 1.71 ### 1.7 74.6 74.6 ###
2005-Jan-17 Mon ### ### ### ### 6,056 0 83.5 83.5 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu 1.55 1.55 1.55 1.55 69.1 69.1 ###
2005-Jan-12 Wed 1.55 1.55 1.55 1.55 0 ###
2005-Jan-11 Tue 1.54 1.55 1.54 1.55 75.1 75.1 ###
2005-Jan-10 Mon 1.48 1.48 1.48 1.48 ### ### 0.1
2005-Jan-07 Fri 1.45 1.45 1.45 1.45 ### ### ###
2005-Jan-06 Thu 1.42 1.42 1.42 1.42 0 ###
2005-Jan-05 Wed 1.42 1.42 1.42 1.42 0 ###
2005-Jan-04 Tue 1.42 1.42 1.42 1.42 ### ### ###
2004-Dec-31 Fri ### ### ### ### 0 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 3,654 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 0 0.0
2004-Dec-20 Mon ### ### ### ### 0 0.0
2004-Dec-17 Fri ### ### ### ### 0 0.0
2004-Dec-16 Thu ### ### ### ### ### ### 0.0
2004-Dec-15 Wed ### ### ### ### 70.2 70.2 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 283,025 0 76.7 76.7 0.0
2004-Dec-10 Fri 1.4 1.4 1.4 1.4 0 ###
2004-Dec-09 Thu 1.4 1.4 1.4 1.4 0 ###
2004-Dec-08 Wed 1.4 1.4 1.4 1.4 0 ###
2004-Dec-07 Tue 1.4 1.4 1.4 1.4 0 ###
2004-Dec-06 Mon 1.4 1.4 1.4 1.4 ### ### ###
2004-Dec-03 Fri 1.4 1.4 1.4 1.4 73.7 73.7 ###
2004-Dec-02 Thu ### ### ### ### 0 0.0
2004-Dec-01 Wed ### ### ### ### 0 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 0 0.0
2004-Nov-26 Fri ### ### ### ### ### ### 0.0
2004-Nov-25 Thu 1.28 ### 1.28 ### ### ### 0.0
2004-Nov-24 Wed 1.24 1.25 1.23 1.25 70.7 70.7 ###
2004-Nov-23 Tue 1.23 1.23 1.23 1.23 0 0.1
2004-Nov-22 Mon 1.23 1.23 1.23 1.23 0 0.1
2004-Nov-19 Fri 1.23 1.23 1.23 1.23 0 0.1
2004-Nov-18 Thu 1.23 1.23 1.23 1.23 0 0.1
2004-Nov-17 Wed 1.23 1.23 1.23 1.23 0 0.1
2004-Nov-16 Tue 1.23 1.23 1.23 1.23 ### ### 0.1
2004-Nov-15 Mon 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-12 Fri 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-11 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-10 Wed 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-09 Tue 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-08 Mon 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-05 Fri 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-04 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-03 Wed 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-02 Tue 1.2 1.2 1.2 1.2 0 0.1
2004-Nov-01 Mon 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-29 Fri 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-28 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-27 Wed 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-26 Tue 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-25 Mon 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-22 Fri 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-21 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-20 Wed 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-19 Tue 1.2 1.2 1.2 1.2 1,850 2,220 70.8 70.8 0.1
2004-Oct-18 Mon 1.25 1.25 1.25 1.25 0 ###
2004-Oct-15 Fri 1.25 1.25 1.25 1.25 4,150 5,187 ### ### ###
2004-Oct-14 Thu 1.2 1.2 1.2 1.2 ### ### 0.1
2004-Oct-13 Wed 1.25 1.25 ### ### 1.6 1.6 0.0
2004-Oct-12 Tue 1.24 1.25 1.24 1.25 72.4 72.4 ###
2004-Oct-11 Mon 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-08 Fri 1.2 1.2 1.2 1.2 69.5 69.5 0.1
2004-Oct-07 Thu 1.2 1.2 1.2 1.2 0 0.1
2004-Oct-06 Wed 1.2 1.2 1.2 1.2 69.2 69.2 0.1
2004-Oct-05 Tue ### ### ### ### 70.1 70.1 0.0
2004-Oct-04 Mon ### ### ### ### 0 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 0 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0


<< Previous 1 2 3 4 5 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 2026-03-31 12:55:58 thru 2026-03-31 12:55:58 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000