Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Thu 25-Jun-12 11:55:18 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

(DUI) DIVERSIFIED UNITED INVESTMENT LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for DUI    Limits Next Section


Company Details for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED

Listing Code DUI
Listing Name DIVERSIFIED UNITED INVESTMENT LIMITED
GICS Sector Not Applic
ISIN Name DIVERSIFIED UNITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000DUI8


Maximum Price date available .. Wednesday 11th June 2025
Latest price with VOLUME for DUI .. Wednesday 11th June 2025

DUI 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 5.52 ### 99.8


Font Format Legend

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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

1824 Days for (DUI) DIVERSIFIED UNITED INVESTMENT LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2010-Oct-07 Thu 2.84 2.84 2.83 2.84 86,257 ### 65.8 65.8 0.2
2010-Oct-06 Wed 2.82 2.84 2.82 2.83 66.0 66.0 0.2
2010-Oct-05 Tue 2.82 2.83 2.82 2.83 ### ### 0.2
2010-Oct-04 Mon 2.82 2.84 2.81 2.84 ### ### 0.2
2010-Oct-01 Fri 2.82 2.84 2.81 2.84 77.6 77.6 0.2
2010-Sep-30 Thu 2.84 2.84 2.83 2.83 40,979 116,175 ### ### 0.2
2010-Sep-29 Wed 2.82 2.83 2.82 2.83 ### ### 0.2
2010-Sep-28 Tue 2.82 2.83 2.82 2.83 11,448 32,340 68.4 68.4 0.2
2010-Sep-27 Mon 2.82 2.83 2.82 2.83 13,629 ### ### ### 0.2
2010-Sep-24 Fri 2.82 2.83 2.8 2.8 ### ### 0.2
2010-Sep-23 Thu 2.86 2.87 2.83 2.83 144,726 ### 23.5 23.5 0.2
2010-Sep-22 Wed 2.84 2.86 2.84 2.86 74.1 74.1 0.2
2010-Sep-21 Tue 2.81 2.84 2.81 2.84 ### ### 0.2
2010-Sep-20 Mon 2.81 2.81 2.81 2.81 ### ### ###
2010-Sep-17 Fri 2.8 2.81 2.8 2.81 ### ### ###
2010-Sep-16 Thu 2.8 2.82 2.79 2.8 50,377 ### 77.7 77.7 0.2
2010-Sep-15 Wed 2.81 2.81 2.79 2.8 26.9 26.9 0.2
2010-Sep-14 Tue 2.86 2.86 2.81 2.81 ### ### ###
2010-Sep-13 Mon 2.83 2.84 2.83 2.84 63,354 ### 70.2 70.2 0.2
2010-Sep-10 Fri 2.84 2.84 2.83 2.83 ### ### 0.2
2010-Sep-09 Thu 2.83 2.85 2.83 2.84 ### ### 0.2
2010-Sep-08 Wed 2.84 2.84 2.78 2.78 ### ### 0.2
2010-Sep-07 Tue 2.84 2.85 2.8 2.8 13,176 37,222 ### ### 0.2
2010-Sep-06 Mon 2.78 2.8 2.78 2.8 68.6 68.6 0.2
2010-Sep-03 Fri 2.78 2.78 2.78 2.78 65.9 65.9 0.2
2010-Sep-02 Thu 2.78 2.78 2.75 2.75 ### ### ###
2010-Sep-01 Wed 2.75 2.75 2.75 2.75 68,425 ### 59.3 59.3 ###
2010-Aug-31 Tue 2.71 2.75 2.71 2.72 24,781 67,652 73.6 73.6 0.2
2010-Aug-30 Mon 2.75 2.75 2.74 2.75 ### ### ###
2010-Aug-27 Fri 2.78 2.78 2.78 2.78 2,657 7,386 ### ### 0.2
2010-Aug-26 Thu 2.71 2.73 2.71 2.73 ### ### ###
2010-Aug-25 Wed 2.81 2.81 2.71 2.71 36,028 ### 13.8 13.8 ###
2010-Aug-24 Tue 2.82 2.82 2.79 2.81 56,050 157,220 38.5 38.5 ###
2010-Aug-23 Mon ### ### 2.8 2.8 84,451 ### 11.3 11.3 0.2
2010-Aug-20 Fri ### ### ### ### 24,370 0 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed ### ### ### ### ### ### 0.0
2010-Aug-17 Tue ### ### ### ### 48,571 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 39,827 0 ### ### 0.0
2010-Aug-13 Fri ### ### 2.89 2.89 ### ### ###
2010-Aug-12 Thu ### ### ### ### 12,679 0 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### 5,951 0 19.6 19.6 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### ### ### 0.0
2010-Aug-05 Thu ### 3 ### 3 ### ### 0.2
2010-Aug-04 Wed 3 3 3 3 19,353 58,059 ### ### 0.2
2010-Aug-03 Tue ### ### 3 3 14,757 ### 25.9 25.9 0.2
2010-Aug-02 Mon ### 3 ### 3 5,479 ### ### ### 0.2
2010-Jul-30 Fri ### ### ### ### ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 67.8 67.8 0.0
2010-Jul-28 Wed ### ### ### ### 17,845 0 21.2 21.2 0.0
2010-Jul-27 Tue 2.87 ### 2.87 ### 80.5 80.5 0.0
2010-Jul-26 Mon 2.88 2.88 2.88 2.88 70.4 70.4 0.2
2010-Jul-23 Fri 2.84 2.88 2.84 2.88 ### ### 0.2
2010-Jul-22 Thu 2.8 2.81 2.8 2.81 12,923 36,249 ### ### ###
2010-Jul-21 Wed 2.85 2.86 2.84 2.84 30.3 30.3 0.2
2010-Jul-20 Tue 2.85 2.85 2.85 2.85 ### ### ###
2010-Jul-19 Mon 2.84 2.85 2.8 2.8 54,772 ### ### ### 0.2
2010-Jul-16 Fri 2.88 2.88 2.88 2.88 0 0.2
2010-Jul-15 Thu 2.88 2.88 2.83 2.88 83,623 238,743 ### ### 0.2
2010-Jul-14 Wed 2.88 2.88 2.87 2.88 64.7 64.7 0.2
2010-Jul-13 Tue 2.88 ### 2.88 ### ### ### 0.0
2010-Jul-12 Mon 2.81 ### 2.81 2.88 8,622 ### 84.8 84.8 0.2
2010-Jul-09 Fri 2.8 2.84 2.8 2.84 79.0 79.0 0.2
2010-Jul-08 Thu 2.89 ### 2.89 ### ### ### 0.0
2010-Jul-07 Wed 2.82 2.89 2.82 2.89 91.1 91.1 ###
2010-Jul-06 Tue 2.82 2.82 2.82 2.82 ### ### ###
2010-Jul-05 Mon 2.77 2.84 2.75 2.84 27,526 ### ### ### 0.2
2010-Jul-02 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2010-Jul-01 Thu 2.85 2.85 2.85 2.85 6,980 ### ### ### ###
2010-Jun-30 Wed 2.88 2.89 2.88 2.89 15,453 44,581 66.6 66.6 ###
2010-Jun-29 Tue ### ### ### ### 23,142 0 ### ### 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri 2.87 ### 2.86 ### 21,277 30,426 89.6 89.6 0.0
2010-Jun-24 Thu ### ### ### ### 4,347 0 37.8 37.8 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 61,721 0 66.8 66.8 0.0
2010-Jun-18 Fri 2.89 ### 2.88 ### ### ### 0.0
2010-Jun-17 Thu ### ### 2.89 ### 13,650 19,724 73.6 73.6 0.0
2010-Jun-16 Wed 2.88 ### 2.88 ### 16,424 23,650 73.5 73.5 0.0
2010-Jun-15 Tue 2.86 2.89 2.86 2.88 16,878 48,524 ### ### 0.2
2010-Jun-11 Fri 2.87 2.87 2.87 2.87 71.0 71.0 ###
2010-Jun-10 Thu 2.8 2.85 2.8 2.85 ### ### ###
2010-Jun-09 Wed 2.81 2.81 2.8 2.8 24,745 ### ### ### 0.2
2010-Jun-08 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2010-Jun-07 Mon 2.89 2.89 2.8 2.8 33,520 ### ### ### 0.2
2010-Jun-04 Fri 2.89 ### 2.89 ### 7,520 ### 72.6 72.6 0.0
2010-Jun-03 Thu 2.8 2.8 2.8 2.8 129 ### ### ### 0.2
2010-Jun-02 Wed ### ### 2.81 2.81 9.1 9.1 ###
2010-Jun-01 Tue ### ### 2.73 ### ### ### 0.0
2010-May-31 Mon 3 3 3 3 0 0.2
2010-May-28 Fri ### 3 ### 3 7,529 ### ### ### 0.2
2010-May-27 Thu ### ### ### ### 21,925 0 ### ### 0.0
2010-May-26 Wed ### ### ### ### 14,675 0 ### ### 0.0
2010-May-25 Tue ### ### 2.88 2.88 ### ### 0.2
2010-May-24 Mon 2.88 ### 2.88 ### ### ### 0.0
2010-May-21 Fri 2.8 2.89 2.77 2.89 9,452 26,749 ### ### ###
2010-May-20 Thu ### ### 2.84 2.84 19.9 19.9 0.2
2010-May-19 Wed 3 3 ### ### 30,555 ### ### ### 0.0
2010-May-18 Tue ### ### 3 3 11,424 ### ### ### 0.2
2010-May-17 Mon 3 ### 3 ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 22,048 0 ### ### 0.0
2010-May-13 Thu ### ### ### ### 24.2 24.2 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue ### ### ### ### 2,740 0 82.4 82.4 0.0
2010-May-10 Mon ### 3.2 ### ### ### ### 0.0
2010-May-07 Fri 3.2 3.2 3.2 3.2 20,725 66,320 ### ### 0.2
2010-May-06 Thu 3.25 3.25 ### 3.2 25,284 41,086 32.6 32.6 0.2
2010-May-05 Wed 3.25 ### 3.23 3.27 33,246 ### 70.7 70.7 ###
2010-May-04 Tue 3.23 ### 3.23 3.25 20,456 ### 86.2 86.2 0.2
2010-May-03 Mon ### ### 3.22 3.22 20.4 20.4 0.2
2010-Apr-30 Fri ### ### ### ### 75.1 75.1 0.0
2010-Apr-29 Thu ### ### ### ### 0 0.0
2010-Apr-28 Wed ### ### ### ### 5,441 0 ### ### 0.0
2010-Apr-27 Tue 3.4 3.45 ### ### 48,142 83,044 26.6 26.6 0.0
2010-Apr-23 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2010-Apr-22 Thu 3.44 3.46 3.44 3.46 ### ### 0.2
2010-Apr-21 Wed 3.41 3.48 ### 3.48 82.2 82.2 0.2
2010-Apr-20 Tue 3.45 3.45 3.4 3.4 ### ### 0.2
2010-Apr-19 Mon 3.41 3.41 ### ### 20,820 ### ### ### 0.0
2010-Apr-16 Fri 3.4 3.41 3.4 3.41 3,620 12,326 74.3 74.3 ###
2010-Apr-15 Thu ### ### ### ### 77 0 ### ### 0.0
2010-Apr-14 Wed ### 3.4 ### ### 33,556 57,045 23.4 23.4 0.0
2010-Apr-13 Tue 3.48 3.48 3.4 3.4 23.9 23.9 0.2
2010-Apr-12 Mon 3.43 3.43 ### ### 16,546 28,376 ### ### 0.0
2010-Apr-09 Fri 3.5 3.5 3.49 3.49 29.6 29.6 ###
2010-Apr-08 Thu 3.48 3.53 3.48 3.53 80.1 80.1 0.3
2010-Apr-07 Wed ### ### ### ### 0 0.0
2010-Apr-06 Tue ### ### ### ### 56,358 0 74.0 74.0 0.0
2010-Apr-01 Thu ### ### ### ### ### ### 0.0
2010-Mar-31 Wed ### ### ### ### 32.4 32.4 0.0
2010-Mar-30 Tue ### ### ### ### 34.8 34.8 0.0
2010-Mar-29 Mon ### ### ### ### 15,526 0 ### ### 0.0
2010-Mar-26 Fri 3.29 3.29 3.29 3.29 0 ###
2010-Mar-25 Thu 3.29 3.29 3.29 3.29 0 ###
2010-Mar-24 Wed 3.29 3.29 3.29 3.29 39,648 130,441 ### ### ###
2010-Mar-23 Tue 3.29 ### 3.29 3.29 15,650 25,744 70.1 70.1 ###
2010-Mar-22 Mon ### ### 3.28 3.28 13,775 ### 34.0 34.0 0.2
2010-Mar-19 Fri ### ### ### ### 22.3 22.3 0.0
2010-Mar-18 Thu ### ### ### ### 37,357 0 71.8 71.8 0.0
2010-Mar-17 Wed 3.28 ### 3.28 ### ### ### 0.0
2010-Mar-16 Tue ### 3.25 ### 3.25 20,486 33,289 ### ### 0.2
2010-Mar-15 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Mar-12 Fri ### 3.2 ### ### 13,777 22,043 70.0 70.0 0.0
2010-Mar-11 Thu 3.2 3.2 3.2 3.2 74.3 74.3 0.2
2010-Mar-10 Wed ### 3.2 ### ### 26.8 26.8 0.0
2010-Mar-09 Tue ### ### ### ### ### ### 0.0
2010-Mar-08 Mon ### ### ### ### 77.5 77.5 0.0
2010-Mar-05 Fri ### ### ### ### 67.2 67.2 0.0
2010-Mar-04 Thu ### ### ### ### 33.7 33.7 0.0
2010-Mar-03 Wed ### 3.2 ### ### 11,441 ### ### ### 0.0
2010-Mar-02 Tue 3.2 3.28 3.2 3.28 8,750 28,350 87.9 87.9 0.2
2010-Mar-01 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2010-Feb-26 Fri 3.25 3.25 ### ### 21.1 21.1 0.0
2010-Feb-25 Thu ### 3.2 ### ### 10,784 17,254 45.8 45.8 0.0
2010-Feb-24 Wed 3.2 3.2 ### ### 31.8 31.8 0.0
2010-Feb-23 Tue 3.29 3.29 3.28 3.28 33.1 33.1 0.2
2010-Feb-22 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2010-Feb-19 Fri 3.28 3.28 3.25 3.28 12,786 41,746 ### ### 0.2
2010-Feb-18 Thu ### 3.28 ### 3.28 26,320 ### 95.8 95.8 0.2
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 81.4 81.4 0.0
2010-Feb-15 Mon ### ### ### ### 8,622 0 ### ### 0.0
2010-Feb-12 Fri ### ### ### ### ### ### 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 7,841 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### ### 26.7 26.7 0.0
2010-Feb-04 Thu ### ### ### ### 14,644 0 ### ### 0.0
2010-Feb-03 Wed ### ### ### ### 79.2 79.2 0.0
2010-Feb-02 Tue ### ### ### ### 22,046 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### 28,225 0 35.0 35.0 0.0
2010-Jan-29 Fri ### ### ### ### 80.2 80.2 0.0
2010-Jan-28 Thu 3.2 3.2 3.2 3.2 0 0.2
2010-Jan-27 Wed 3.25 3.25 ### 3.2 25,683 ### 37.7 37.7 0.2
2010-Jan-25 Mon ### ### 3.25 3.25 17.5 17.5 0.2
2010-Jan-22 Fri ### ### 3.25 3.29 ### ### ###
2010-Jan-21 Thu 3.29 ### 3.28 ### 13,750 22,550 ### ### 0.0
2010-Jan-20 Wed ### ### ### ### 39.9 39.9 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### ### ### 0.0
2010-Jan-14 Thu 3.25 3.25 3.25 3.25 0 0.2
2010-Jan-13 Wed 3.25 3.25 3.25 3.25 1,550 ### ### ### 0.2
2010-Jan-12 Tue ### ### 3.25 3.25 ### ### 0.2
2010-Jan-11 Mon ### ### ### ### ### ### 0.0
2010-Jan-08 Fri 3.2 3.22 3.2 3.22 27,545 ### 72.7 72.7 0.2
2010-Jan-07 Thu 3.22 3.22 ### ### 25,650 ### 23.1 23.1 0.0
2010-Jan-06 Wed ### ### 3.2 3.2 5.4 5.4 0.2
2010-Jan-05 Tue 3.2 3.25 3.2 3.25 683 ### 75.0 75.0 0.2
2010-Jan-04 Mon ### ### ### ### 28.3 28.3 0.0
2009-Dec-31 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2009-Dec-30 Wed 3.25 3.25 3.22 3.22 23.3 23.3 0.2
2009-Dec-29 Tue 3.22 3.22 3.22 3.22 ### ### 0.2
2009-Dec-24 Thu ### 3.22 ### 3.22 4,387 ### ### ### 0.2
2009-Dec-23 Wed ### ### ### ### 3,154 0 62.4 62.4 0.0
2009-Dec-22 Tue ### ### ### ### 0 0.0
2009-Dec-21 Mon ### ### ### ### 72.9 72.9 0.0
2009-Dec-18 Fri ### ### ### ### 24,226 0 80.6 80.6 0.0
2009-Dec-17 Thu ### ### ### ### 18,778 0 ### ### 0.0
2009-Dec-16 Wed 3.2 3.2 ### ### ### ### 0.0
2009-Dec-15 Tue ### ### ### ### 53,355 0 70.1 70.1 0.0
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 38.5 38.5 0.0
2009-Dec-09 Wed ### ### ### ### 44,140 0 27.6 27.6 0.0
2009-Dec-08 Tue ### ### ### ### 7,925 0 ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 248 0 78.0 78.0 0.0
2009-Dec-04 Fri ### ### ### ### 73.1 73.1 0.0
2009-Dec-03 Thu ### ### ### ### 3,451 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### 13,687 0 69.2 69.2 0.0
2009-Dec-01 Tue ### ### ### ### ### ### 0.0
2009-Nov-30 Mon ### ### ### ### 25.1 25.1 0.0
2009-Nov-27 Fri ### ### ### ### 99,552 0 35.3 35.3 0.0
2009-Nov-26 Thu ### ### ### ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### 6,684 0 ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 23,174 0 78.5 78.5 0.0
2009-Nov-23 Mon ### ### ### ### ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 19.3 19.3 0.0
2009-Nov-19 Thu ### ### ### ### 74.0 74.0 0.0
2009-Nov-18 Wed ### ### ### ### 42,550 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 37.4 37.4 0.0
2009-Nov-16 Mon ### ### ### ### 19,885 0 29.1 29.1 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 68.9 68.9 0.0
2009-Nov-10 Tue ### ### ### ### 11,885 0 ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### ### ### 8,085 0 63.1 63.1 0.0
2009-Nov-05 Thu ### ### ### ### 6,620 0 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### 3 3 71,370 107,055 14.7 14.7 0.2
2009-Oct-30 Fri ### ### ### ### 12,250 0 30.5 30.5 0.0
2009-Oct-29 Thu ### ### ### ### ### ### 0.0
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 71.9 71.9 0.0
2009-Oct-23 Fri ### ### ### ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### 62,022 0 37.6 37.6 0.0
2009-Oct-21 Wed 3.2 3.2 3.2 3.2 17,087 54,678 67.4 67.4 0.2
2009-Oct-20 Tue ### 3.22 ### 3.22 73.0 73.0 0.2
2009-Oct-19 Mon ### ### ### ### 72.5 72.5 0.0
2009-Oct-16 Fri ### ### ### ### 72.1 72.1 0.0
2009-Oct-15 Thu ### ### ### ### 24,554 0 32.7 32.7 0.0
2009-Oct-14 Wed ### ### ### ### 3,144 0 60.5 60.5 0.0
2009-Oct-13 Tue ### ### ### ### 27,845 0 ### ### 0.0
2009-Oct-12 Mon ### ### ### ### ### ### 0.0
2009-Oct-09 Fri ### ### ### ### 90,345 0 28.1 28.1 0.0
2009-Oct-08 Thu ### ### ### ### 17,522 0 61.8 61.8 0.0
2009-Oct-07 Wed ### ### ### ### 64.1 64.1 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 11,824 0 ### ### 0.0
2009-Oct-02 Fri ### ### ### ### 1,629 0 ### ### 0.0
2009-Oct-01 Thu ### ### ### ### 345 0 70.3 70.3 0.0
2009-Sep-30 Wed ### ### ### ### 68.2 68.2 0.0
2009-Sep-29 Tue ### ### ### ### ### ### 0.0
2009-Sep-28 Mon ### ### ### ### 21,755 0 ### ### 0.0
2009-Sep-25 Fri ### ### ### ### 31,785 0 26.3 26.3 0.0
2009-Sep-24 Thu ### ### ### ### 35.2 35.2 0.0
2009-Sep-23 Wed ### ### ### ### ### ### 0.0
2009-Sep-22 Tue ### ### ### ### ### ### 0.0
2009-Sep-21 Mon ### 3.2 ### ### ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 71.5 71.5 0.0
2009-Sep-17 Thu ### ### ### ### 68.6 68.6 0.0
2009-Sep-16 Wed ### ### ### ### ### ### 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 16,475 0 32.0 32.0 0.0
2009-Sep-10 Thu ### ### ### ### 30,524 0 ### ### 0.0
2009-Sep-09 Wed 3 ### 3 ### 79.6 79.6 0.0
2009-Sep-08 Tue ### ### ### ### 14,182 0 ### ### 0.0
2009-Sep-07 Mon 2.87 2.87 2.87 2.87 25,429 72,981 ### ### ###
2009-Sep-04 Fri 2.87 2.87 2.87 2.87 68.7 68.7 ###
2009-Sep-03 Thu ### ### ### ### 28,771 0 ### ### 0.0
2009-Sep-02 Wed ### 3 2.84 2.84 62,450 182,354 14.2 14.2 0.2
2009-Sep-01 Tue ### ### ### ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### 72.3 72.3 0.0
2009-Aug-28 Fri 3 ### 3 ### 38,050 57,075 73.6 73.6 0.0
2009-Aug-27 Thu ### 3 ### ### ### ### 0.0
2009-Aug-26 Wed ### ### ### ### 20,970 0 ### ### 0.0
2009-Aug-25 Tue ### ### ### ### ### ### 0.0
2009-Aug-24 Mon ### 3 ### ### 68,970 103,455 ### ### 0.0
2009-Aug-21 Fri ### ### 2.85 ### 24,625 ### ### ### 0.0
2009-Aug-20 Thu ### ### ### ### 27,227 0 38.9 38.9 0.0
2009-Aug-19 Wed ### ### 2.87 ### ### ### 0.0
2009-Aug-18 Tue ### ### 2.88 2.89 34.6 34.6 ###
2009-Aug-17 Mon ### ### ### ### 74.3 74.3 0.0
2009-Aug-14 Fri ### ### 2.87 ### 54,458 78,147 ### ### 0.0
2009-Aug-13 Thu ### ### 2.87 2.87 85,650 ### 21.8 21.8 ###
2009-Aug-12 Wed ### ### 2.85 2.85 18,750 ### ### ### ###
2009-Aug-11 Tue ### ### ### ### 15,077 0 25.4 25.4 0.0
2009-Aug-10 Mon ### ### ### ### ### ### 0.0
2009-Aug-07 Fri ### ### 3 3 31.2 31.2 0.2
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 3 ### 3 ### 89.2 89.2 0.0
2009-Aug-04 Tue 2.82 2.85 2.82 2.83 26,380 74,787 76.0 76.0 0.2
2009-Aug-03 Mon 2.8 2.8 2.8 2.8 66.6 66.6 0.2
2009-Jul-31 Fri 2.8 2.84 2.74 2.8 65.1 65.1 0.2
2009-Jul-30 Thu 2.82 2.82 2.78 2.79 38,949 109,057 23.5 23.5 ###
2009-Jul-29 Wed 2.76 2.82 2.71 2.82 ### ### ###
2009-Jul-28 Tue 2.75 2.8 2.71 2.8 33,529 92,372 ### ### 0.2
2009-Jul-27 Mon 2.83 2.84 2.74 2.75 18,125 ### 15.7 15.7 ###
2009-Jul-24 Fri 2.7 2.84 2.7 2.84 ### ### 0.2
2009-Jul-23 Thu 2.72 2.72 ### ### 37,786 51,388 ### ### 0.0
2009-Jul-22 Wed 2.75 2.77 2.75 2.77 25,451 70,244 73.9 73.9 0.2
2009-Jul-21 Tue 2.8 2.8 2.75 2.75 49,049 ### 21.7 21.7 ###
2009-Jul-20 Mon 2.74 2.75 2.74 2.75 68.8 68.8 ###
2009-Jul-17 Fri 2.71 2.71 2.7 2.7 33.4 33.4 0.2
2009-Jul-16 Thu ### ### ### ### 150 0 71.4 71.4 0.0
2009-Jul-15 Wed ### ### 2.59 ### 13,824 ### 62.4 62.4 0.0
2009-Jul-14 Tue 2.59 2.59 2.59 2.59 0 0.2
2009-Jul-13 Mon ### ### 2.59 2.59 ### ### 0.2
2009-Jul-10 Fri ### ### ### ### 67.1 67.1 0.0
2009-Jul-09 Thu 2.59 ### 2.59 ### ### ### 0.0
2009-Jul-08 Wed 2.58 2.58 2.58 2.58 42,770 110,346 ### ### 0.2
2009-Jul-07 Tue ### ### ### ### 34.6 34.6 0.0
2009-Jul-06 Mon ### ### ### ### 35.4 35.4 0.0
2009-Jul-03 Fri ### 2.7 ### 2.7 78.6 78.6 0.2
2009-Jul-02 Thu 2.56 ### 2.56 ### 16,825 ### ### ### 0.0
2009-Jul-01 Wed 2.57 2.57 2.56 2.56 28.4 28.4 0.2
2009-Jun-30 Tue 2.57 ### 2.57 ### 76.0 76.0 0.0
2009-Jun-29 Mon ### ### ### ### 79.5 79.5 0.0
2009-Jun-26 Fri ### ### ### ### 69.2 69.2 0.0
2009-Jun-25 Thu ### ### ### ### ### ### 0.0
2009-Jun-24 Wed ### ### ### ### 7,825 0 ### ### 0.0
2009-Jun-23 Tue 2.58 ### 2.54 2.54 36.7 36.7 ###
2009-Jun-22 Mon ### ### ### ### ### ### 0.0
2009-Jun-19 Fri ### ### ### ### 27.4 27.4 0.0
2009-Jun-18 Thu ### ### ### ### 8,340 0 75.4 75.4 0.0
2009-Jun-17 Wed ### ### ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### 2.7 ### 2.7 ### ### 0.2
2009-Jun-15 Mon ### ### ### ### 13,340 0 ### ### 0.0
2009-Jun-12 Fri ### ### ### ### ### ### 0.0
2009-Jun-11 Thu ### ### 2.54 2.54 16.3 16.3 ###
2009-Jun-10 Wed ### 2.7 ### ### ### ### 0.0
2009-Jun-09 Tue 2.7 2.7 ### ### 7,150 9,652 26.4 26.4 0.0
2009-Jun-05 Fri 2.52 ### 2.52 ### ### ### 0.0
2009-Jun-04 Thu 2.51 2.58 2.51 2.58 3,329 8,472 ### ### 0.2
2009-Jun-03 Wed 2.5 2.54 2.5 2.54 31,388 ### ### ### ###
2009-Jun-02 Tue 2.51 2.55 2.51 2.51 66.2 66.2 ###
2009-Jun-01 Mon 2.51 2.54 2.47 2.49 21,750 54,483 22.2 22.2 0.2
2009-May-29 Fri 2.46 2.48 2.45 2.47 ### ### ###
2009-May-28 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-27 Wed 2.5 2.5 2.5 2.5 27,150 67,875 ### ### 0.2
2009-May-26 Tue 2.47 2.5 2.45 2.45 23,474 ### ### ### 0.2
2009-May-25 Mon 2.44 2.44 2.44 2.44 3,752 9,154 73.7 73.7 0.2
2009-May-22 Fri 2.45 2.45 2.45 2.45 7,848 19,227 72.4 72.4 0.2
2009-May-21 Thu 2.53 2.53 2.45 2.45 71,383 177,743 16.9 16.9 0.2
2009-May-20 Wed 2.51 2.51 2.51 2.51 74.2 74.2 ###
2009-May-19 Tue 2.5 2.55 2.5 2.55 82.4 82.4 0.2
2009-May-18 Mon 2.54 2.54 2.5 2.5 33.7 33.7 0.2
2009-May-15 Fri 2.5 2.58 2.5 2.58 86.2 86.2 0.2
2009-May-14 Thu 2.53 2.53 2.5 2.5 85,144 ### ### ### 0.2
2009-May-13 Wed 2.55 2.59 2.55 2.59 77.1 77.1 0.2
2009-May-12 Tue 2.52 2.55 2.52 2.55 41,957 ### 80.5 80.5 0.2
2009-May-11 Mon 2.52 2.52 2.5 2.5 25,947 65,126 34.6 34.6 0.2
2009-May-08 Fri 2.5 2.5 2.45 2.5 ### ### 0.2
2009-May-07 Thu 2.46 2.55 2.42 2.42 62,921 156,358 ### ### 0.2
2009-May-06 Wed 2.42 2.45 2.4 2.42 22,850 ### ### ### 0.2
2009-May-05 Tue 2.42 2.42 2.42 2.42 0 0.2
2009-May-04 Mon ### 2.42 ### 2.42 72,328 ### 66.4 66.4 0.2
2009-May-01 Fri ### ### ### ### ### ### 0.0
2009-Apr-30 Thu ### ### ### ### 46,185 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 68.6 68.6 0.0
2009-Apr-28 Tue ### ### ### ### 70.1 70.1 0.0
2009-Apr-27 Mon 2.28 ### 2.28 2.28 ### ### 0.2
2009-Apr-24 Fri 2.27 ### 2.24 2.24 ### ### ###
2009-Apr-23 Thu 2.27 ### 2.25 2.25 43,156 48,550 ### ### ###
2009-Apr-22 Wed 2.2 2.25 2.2 2.25 ### ### ###
2009-Apr-21 Tue ### 2.22 ### 2.2 75.5 75.5 0.2
2009-Apr-20 Mon ### 2.22 ### 2.22 82.7 82.7 0.2
2009-Apr-17 Fri 2.23 ### ### ### 22.9 22.9 0.0
2009-Apr-16 Thu ### 2.21 ### ### 27.1 27.1 0.0
2009-Apr-15 Wed ### ### ### ### 1,114,623 0 75.3 75.3 0.0
2009-Apr-14 Tue ### ### ### ### 82.4 82.4 0.0
2009-Apr-09 Thu ### ### ### ### 351,525 0 ### ### 0.0
2009-Apr-08 Wed 2.22 2.22 ### ### 57,820 64,180 18.7 18.7 0.0
2009-Apr-07 Tue 2.26 2.26 2.22 2.22 28.3 28.3 0.2
2009-Apr-06 Mon ### ### 2.25 2.26 ### ### ###
2009-Apr-03 Fri ### ### ### ### 77.4 77.4 0.0
2009-Apr-02 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Apr-01 Wed 2.2 2.2 2.2 2.2 0 0.2
2009-Mar-31 Tue 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-30 Mon 2.21 2.21 2.21 2.21 0 0.2
2009-Mar-27 Fri ### ### 2.21 2.21 21,250 23,481 ### ### 0.2
2009-Mar-26 Thu 2.26 2.26 2.26 2.26 0 ###
2009-Mar-25 Wed ### ### 2.26 2.26 ### ### ###
2009-Mar-24 Tue 2.25 ### 2.25 2.25 36,049 40,555 72.3 72.3 ###
2009-Mar-23 Mon 2.2 2.25 2.2 2.25 6,540 14,551 ### ### ###
2009-Mar-20 Fri ### ### ### ### 1,840 0 ### ### 0.0
2009-Mar-19 Thu 2.2 2.2 2.2 2.2 ### ### 0.2
2009-Mar-18 Wed ### ### ### ### 4,450 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### ### ### 0 0.0
2009-Mar-13 Fri ### ### ### ### 60.1 60.1 0.0
2009-Mar-12 Thu ### ### 1.985 1.985 25.8 25.8 ###
2009-Mar-11 Wed 1.975 2 1.975 2 ### ### 0.1
2009-Mar-10 Tue ### ### 1.945 1.945 37,445 ### 24.2 24.2 0.1
2009-Mar-09 Mon ### ### ### ### 22,172 0 8.5 8.5 0.0
2009-Mar-06 Fri ### ### ### ### 0 0.0
2009-Mar-05 Thu ### ### ### ### 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### 0 0.0
2009-Mar-03 Tue ### ### ### ### 0 0.0
2009-Mar-02 Mon ### ### ### ### 1,380 0 ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 0 0.0
2009-Feb-26 Thu ### ### ### ### 27,781 0 31.8 31.8 0.0
2009-Feb-25 Wed ### ### ### ### 31.3 31.3 0.0
2009-Feb-24 Tue 2.25 2.25 ### ### 51,079 ### 12.9 12.9 0.0
2009-Feb-23 Mon 2.25 2.25 2.25 2.25 15,950 35,887 79.0 79.0 ###
2009-Feb-20 Fri 2.26 2.26 2.26 2.26 78.4 78.4 ###
2009-Feb-19 Thu 2.26 2.29 2.26 2.29 3,250 ### 72.5 72.5 ###
2009-Feb-18 Wed 2.29 2.29 2.29 2.29 ### ### ###
2009-Feb-17 Tue 2.29 2.29 2.29 2.29 0 ###
2009-Feb-16 Mon ### ### 2.29 2.29 15.6 15.6 ###
2009-Feb-13 Fri ### ### ### ### 850 0 ### ### 0.0
2009-Feb-12 Thu ### ### ### ### 10,175 0 21.6 21.6 0.0
2009-Feb-11 Wed ### ### ### ### 11,375 0 72.9 72.9 0.0
2009-Feb-10 Tue ### ### ### ### ### ### 0.0
2009-Feb-09 Mon 2.28 2.28 2.28 2.28 72.0 72.0 0.2
2009-Feb-06 Fri 2.28 2.28 2.28 2.28 ### ### 0.2
2009-Feb-05 Thu 2.28 ### 2.28 2.28 ### ### 0.2
2009-Feb-04 Wed 2.28 2.28 2.28 2.28 ### ### 0.2
2009-Feb-03 Tue 2.21 ### 2.21 ### 91.1 91.1 0.0
2009-Feb-02 Mon ### ### 2.27 2.27 2,220 ### 27.7 27.7 0.2
2009-Jan-30 Fri 2.29 ### 2.29 ### ### ### 0.0
2009-Jan-29 Thu 2.27 2.27 2.27 2.27 ### ### 0.2
2009-Jan-28 Wed 2.25 2.25 2.25 2.25 70.9 70.9 ###
2009-Jan-27 Tue ### ### 2.25 2.28 33,050 37,181 29.8 29.8 0.2
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 0 0.0
2009-Jan-20 Tue ### ### ### ### 2,558 0 35.1 35.1 0.0
2009-Jan-19 Mon 2.44 2.44 2.44 2.44 77.2 77.2 0.2
2009-Jan-16 Fri ### 2.48 ### 2.42 84.7 84.7 0.2
2009-Jan-15 Thu ### ### ### ### 24,250 0 ### ### 0.0
2009-Jan-14 Wed 2.41 2.41 2.41 2.41 67.8 67.8 0.2
2009-Jan-13 Tue ### 2.44 ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 34,750 0 ### ### 0.0
2009-Jan-09 Fri ### 2.46 ### 2.46 85.6 85.6 0.2
2009-Jan-08 Thu 2.42 2.42 ### ### 24.3 24.3 0.0
2009-Jan-07 Wed 2.43 2.44 2.43 2.44 22,240 54,154 ### ### 0.2
2009-Jan-06 Tue 2.43 2.43 2.43 2.43 64.9 64.9 ###
2009-Jan-05 Mon 2.46 2.5 2.43 2.43 51,159 ### ### ### ###
2009-Jan-02 Fri 2.46 2.46 2.46 2.46 3,840 9,446 63.4 63.4 0.2
2008-Dec-31 Wed 2.46 2.46 2.46 2.46 0 0.2
2008-Dec-30 Tue 2.46 2.46 2.46 2.46 0 0.2
2008-Dec-29 Mon 2.46 2.46 2.46 2.46 67.6 67.6 0.2
2008-Dec-24 Wed 2.4 2.4 2.4 2.4 63.7 63.7 ###
2008-Dec-23 Tue ### ### ### ### 0 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### 0 0.0
2008-Dec-18 Thu 2.46 2.46 ### ### 18,942 ### 12.7 12.7 0.0
2008-Dec-17 Wed 2.43 2.43 2.43 2.43 ### ### ###
2008-Dec-16 Tue 2.42 2.42 2.41 2.41 ### ### 0.2
2008-Dec-15 Mon ### ### ### ### 68.2 68.2 0.0
2008-Dec-12 Fri 2.4 2.4 ### ### ### ### 0.0
2008-Dec-11 Thu 2.4 2.4 2.4 2.4 3,025 ### ### ### ###
2008-Dec-10 Wed 2.4 2.4 2.4 2.4 10,074 24,177 66.9 66.9 ###
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### 2.25 ### 12,525 ### 69.4 69.4 0.0
2008-Dec-05 Fri ### ### ### ### 49,786 0 ### ### 0.0
2008-Dec-04 Thu ### ### ### ### ### ### 0.0
2008-Dec-03 Wed 2.4 2.4 ### ### 16,326 ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon 2.4 2.53 2.4 2.53 90.5 90.5 ###
2008-Nov-28 Fri ### 2.4 ### ### 68.6 68.6 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 19,020 0 ### ### 0.0
2008-Nov-25 Tue ### ### ### ### 75.0 75.0 0.0
2008-Nov-24 Mon ### ### 2.26 2.28 53,424 ### ### ### 0.2
2008-Nov-21 Fri ### ### 2.25 ### 31,020 ### 68.8 68.8 0.0
2008-Nov-20 Thu 2.51 2.51 2.49 2.49 ### ### 0.2
2008-Nov-19 Wed ### ### 2.56 2.56 43.0 43.0 0.2
2008-Nov-18 Tue ### ### ### ### ### ### 0.0
2008-Nov-17 Mon ### ### ### ### 83.5 83.5 0.0
2008-Nov-14 Fri 2.7 2.71 ### ### 12,445 ### ### ### 0.0
2008-Nov-13 Thu ### ### ### ### ### ### 0.0
2008-Nov-12 Wed ### ### ### ### 0 0.0
2008-Nov-11 Tue 2.75 2.75 ### ### 25.8 25.8 0.0
2008-Nov-10 Mon 2.72 2.72 2.72 2.72 0 0.2
2008-Nov-07 Fri 2.75 2.75 2.72 2.72 ### ### 0.2
2008-Nov-06 Thu 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-05 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-04 Tue 2.8 2.8 2.8 2.8 0 0.2
2008-Nov-03 Mon 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-31 Fri 2.8 2.8 2.8 2.8 63.1 63.1 0.2
2008-Oct-30 Thu 2.7 2.7 2.7 2.7 0 0.2
2008-Oct-29 Wed 2.7 2.7 2.7 2.7 8,050 ### ### ### 0.2
2008-Oct-28 Tue 2.51 2.51 2.5 2.5 ### ### 0.2
2008-Oct-27 Mon 2.74 2.74 2.7 2.7 ### ### 0.2
2008-Oct-24 Fri 2.85 2.85 2.74 2.74 ### ### 0.2
2008-Oct-23 Thu 2.8 2.8 2.75 2.8 22,920 ### ### ### 0.2
2008-Oct-22 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-20 Mon 2.73 2.73 2.73 2.73 9,776 26,688 ### ### ###
2008-Oct-17 Fri 2.73 2.75 2.73 2.73 10,748 29,449 ### ### ###
2008-Oct-16 Thu ### ### 2.73 2.73 24,070 32,855 ### ### ###
2008-Oct-15 Wed ### ### ### ### 39.1 39.1 0.0
2008-Oct-14 Tue ### ### 2.85 ### ### ### 0.0
2008-Oct-13 Mon 2.82 2.82 2.75 2.75 23.2 23.2 ###
2008-Oct-10 Fri ### ### 2.83 2.83 48,475 ### 52.0 52.0 0.2
2008-Oct-09 Thu 3 3 ### 3 ### ### 0.2
2008-Oct-08 Wed 3 3 3 3 ### ### 0.2
2008-Oct-07 Tue ### ### 3 ### ### ### 0.0
2008-Oct-06 Mon ### ### ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 0 0.0
2008-Oct-01 Wed ### ### ### ### 73.5 73.5 0.0
2008-Sep-30 Tue ### ### ### ### 27,182 0 29.0 29.0 0.0
2008-Sep-29 Mon 3.2 3.2 ### ### 33.1 33.1 0.0
2008-Sep-26 Fri 3.2 ### 3.2 ### 282 451 89.4 89.4 0.0
2008-Sep-25 Thu 3.2 3.2 3.2 3.2 0 0.2
2008-Sep-24 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Sep-23 Tue 3.2 3.2 ### 3.2 66,672 106,675 ### ### 0.2
2008-Sep-22 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Sep-19 Fri ### 3.2 ### 3.2 5,478 ### ### ### 0.2
2008-Sep-18 Thu ### ### ### ### ### ### 0.0
2008-Sep-17 Wed 3.2 3.2 3.2 3.2 0 0.2
2008-Sep-16 Tue ### 3.2 ### 3.2 18,640 29,824 ### ### 0.2
2008-Sep-15 Mon 3.2 3.2 3.2 3.2 81.6 81.6 0.2
2008-Sep-12 Fri ### ### ### ### 320 0 ### ### 0.0
2008-Sep-11 Thu 3.25 3.25 3.25 3.25 6,450 ### 80.7 80.7 0.2
2008-Sep-10 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Sep-09 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Sep-08 Mon 3.27 3.27 3.27 3.27 9,550 31,228 62.2 62.2 ###
2008-Sep-05 Fri ### ### ### ### 10,580 0 ### ### 0.0
2008-Sep-04 Thu ### ### ### ### 881 0 ### ### 0.0
2008-Sep-03 Wed ### ### ### ### 2,950 0 ### ### 0.0
2008-Sep-02 Tue ### ### ### ### 1,540 0 ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 4,174 0 ### ### 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu 3.2 3.2 3.2 3.2 0 0.2
2008-Aug-27 Wed ### ### 3.2 3.2 12,785 20,456 ### ### 0.2
2008-Aug-26 Tue 3.27 3.27 3.25 3.25 ### ### 0.2
2008-Aug-25 Mon ### ### ### ### 11,050 0 ### ### 0.0
2008-Aug-22 Fri 3.25 3.25 3.2 3.2 10,025 ### 18.9 18.9 0.2
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed 3.25 ### ### ### ### ### 0.0
2008-Aug-19 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2008-Aug-18 Mon 3.25 3.25 3.25 3.25 0 0.2
2008-Aug-15 Fri ### ### 3.25 3.25 24.5 24.5 0.2
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### 0 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri 3.2 3.2 ### ### ### ### 0.0
2008-Aug-07 Thu ### ### ### ### 70.6 70.6 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### 42.7 42.7 0.0
2008-Aug-04 Mon ### ### ### ### 9,224 0 41.6 41.6 0.0
2008-Aug-01 Fri ### ### ### ### 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### 3.25 ### ### 38,724 62,926 71.8 71.8 0.0
2008-Jul-29 Tue ### ### ### ### 34.2 34.2 0.0
2008-Jul-28 Mon ### ### ### ### 85.3 85.3 0.0
2008-Jul-25 Fri 3.2 3.2 ### ### 17.7 17.7 0.0
2008-Jul-24 Thu 0 0 0 0 0 0.0
2008-Jul-23 Wed ### ### ### ### ### ### 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon ### ### ### ### 73.1 73.1 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### ### ### ### 76,744 0 77.9 77.9 0.0
2008-Jul-15 Tue ### ### ### ### 45.7 45.7 0.0
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 3,870 0 65.3 65.3 0.0
2008-Jul-10 Thu ### ### ### ### 73.4 73.4 0.0
2008-Jul-09 Wed ### ### ### ### ### ### 0.0
2008-Jul-08 Tue 0 0 0 0 0 0.0
2008-Jul-07 Mon ### ### ### ### 20,350 0 37.4 37.4 0.0
2008-Jul-04 Fri ### ### ### ### 66.6 66.6 0.0
2008-Jul-03 Thu 3.2 3.2 ### ### 25,350 ### ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 11,424 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 17,855 0 31.7 31.7 0.0
2008-Jun-30 Mon ### ### ### ### 15,857 0 37.9 37.9 0.0
2008-Jun-27 Fri 3.4 3.42 ### ### 31,320 53,557 27.9 27.9 0.0
2008-Jun-26 Thu 3.4 3.4 3.4 3.4 15,350 ### 63.9 63.9 0.2
2008-Jun-25 Wed ### 3.4 ### 3.4 659 1,120 ### ### 0.2
2008-Jun-24 Tue 3.45 3.45 ### ### 35,525 61,280 27.3 27.3 0.0
2008-Jun-23 Mon 3.45 3.45 3.4 3.4 34.4 34.4 0.2
2008-Jun-20 Fri 3.45 3.45 3.45 3.45 0 ###
2008-Jun-19 Thu 3.42 3.45 3.4 3.45 ### ### ###
2008-Jun-18 Wed 3.4 3.43 3.4 3.43 25,454 86,925 72.1 72.1 0.2
2008-Jun-17 Tue 3.49 3.5 3.49 3.5 20,178 70,522 ### ### 0.3
2008-Jun-16 Mon 3.5 3.5 3.5 3.5 0 0.3
2008-Jun-13 Fri 3.5 3.5 3.5 3.5 72.2 72.2 0.3
2008-Jun-12 Thu 3.55 3.55 3.55 3.55 ### ### ###
2008-Jun-11 Wed 3.55 3.55 3.55 3.55 ### ### ###
2008-Jun-10 Tue 3.55 3.59 3.55 3.59 82.1 82.1 ###
2008-Jun-06 Fri 3.58 ### 3.58 3.59 73.0 73.0 ###
2008-Jun-05 Thu 3.72 3.72 ### ### 39,783 ### 20.5 20.5 0.0
2008-Jun-04 Wed 3.72 3.72 3.72 3.72 2,152 ### ### ### 0.3
2008-Jun-03 Tue 3.72 3.72 3.72 3.72 ### ### 0.3
2008-Jun-02 Mon 3.72 3.72 3.72 3.72 73.2 73.2 0.3
2008-May-30 Fri 3.8 3.8 3.72 3.72 11,058 41,578 20.0 20.0 0.3
2008-May-29 Thu 3.8 3.85 3.8 3.85 75.0 75.0 0.3
2008-May-28 Wed 3.79 3.8 3.79 3.8 ### ### ###
2008-May-27 Tue 3.77 3.77 3.77 3.77 ### ### ###
2008-May-26 Mon 3.85 3.85 3.8 3.8 ### ### ###
2008-May-23 Fri 3.85 3.85 3.85 3.85 0 0.3
2008-May-22 Thu 3.8 3.85 3.8 3.85 ### ### 0.3
2008-May-21 Wed 3.8 3.85 3.8 3.85 75.9 75.9 0.3
2008-May-20 Tue 3.85 3.85 3.85 3.85 1,424 5,482 ### ### 0.3
2008-May-19 Mon 3.87 ### 3.87 ### ### ### 0.0
2008-May-16 Fri 3.85 3.85 3.85 3.85 65.2 65.2 0.3
2008-May-15 Thu 3.75 3.75 3.75 3.75 0 0.3
2008-May-14 Wed 3.77 3.77 3.75 3.75 ### ### 0.3
2008-May-13 Tue 3.7 3.7 3.7 3.7 0 0.3
2008-May-12 Mon 3.72 3.72 3.7 3.7 2,853 10,584 32.5 32.5 0.3
2008-May-09 Fri 3.72 3.72 3.72 3.72 64.2 64.2 0.3
2008-May-08 Thu 3.79 3.79 ### ### 6.0 6.0 0.0
2008-May-07 Wed 3.7 3.7 3.7 3.7 ### ### 0.3
2008-May-06 Tue 3.75 3.75 3.75 3.75 ### ### 0.3
2008-May-05 Mon ### ### ### ### 0 0.0
2008-May-02 Fri ### ### ### ### 0 0.0
2008-May-01 Thu ### 3.7 ### ### ### ### 0.0
2008-Apr-30 Wed ### ### ### ### 0 0.0
2008-Apr-29 Tue 3.59 3.85 3.59 ### ### ### 0.0
2008-Apr-28 Mon 3.55 3.59 3.55 3.59 78.1 78.1 ###
2008-Apr-24 Thu 3.5 3.5 3.5 3.5 0 0.3
2008-Apr-23 Wed 3.48 3.5 3.48 3.5 ### ### 0.3
2008-Apr-22 Tue 3.5 3.5 3.48 3.48 36.5 36.5 0.2
2008-Apr-21 Mon 3.48 3.48 3.48 3.48 0 0.2
2008-Apr-18 Fri 3.55 3.55 3.48 3.48 7,958 27,972 20.4 20.4 0.2
2008-Apr-17 Thu 3.55 3.55 3.45 3.45 ### ### ###
2008-Apr-16 Wed 3.45 3.45 3.45 3.45 ### ### ###
2008-Apr-15 Tue ### ### ### ### 29,285 0 73.5 73.5 0.0
2008-Apr-14 Mon 3.45 3.45 ### ### 104,426 ### ### ### 0.0
2008-Apr-11 Fri 3.5 3.5 3.48 3.48 19,289 ### ### ### 0.2
2008-Apr-10 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2008-Apr-09 Wed 3.5 3.5 3.5 3.5 8,750 30,625 74.6 74.6 0.3
2008-Apr-08 Tue 3.48 3.48 3.48 3.48 0 0.2
2008-Apr-07 Mon 3.52 3.55 3.48 3.48 ### ### 0.2
2008-Apr-04 Fri 3.49 3.52 3.49 3.52 ### ### ###
2008-Apr-03 Thu 3.46 ### 3.46 3.48 68.5 68.5 0.2
2008-Apr-02 Wed 3.54 ### 3.46 3.46 26.3 26.3 0.2
2008-Apr-01 Tue 3.44 3.5 3.42 3.42 11,088 ### 33.9 33.9 0.2
2008-Mar-31 Mon 3.42 3.42 3.42 3.42 68.5 68.5 0.2
2008-Mar-28 Fri 3.4 3.4 3.4 3.4 0 0.2
2008-Mar-27 Thu 3.4 3.4 3.4 3.4 270 ### 61.8 61.8 0.2
2008-Mar-26 Wed ### 3.4 ### 3.4 69.0 69.0 0.2
2008-Mar-25 Tue 3.48 3.48 ### ### 17,254 30,021 17.9 17.9 0.0
2008-Mar-20 Thu 3.4 3.4 ### ### 5,725 ### 37.4 37.4 0.0
2008-Mar-19 Wed 3.4 3.5 3.26 3.4 115,128 ### 69.1 69.1 0.2
2008-Mar-18 Tue 3.54 3.54 3.54 3.54 ### ### 0.3
2008-Mar-17 Mon 3.58 3.58 3.58 3.58 ### ### 0.3
2008-Mar-14 Fri 3.54 3.54 3.54 3.54 ### ### 0.3
2008-Mar-13 Thu 3.53 ### 3.53 3.58 ### ### 0.3
2008-Mar-12 Wed ### ### ### ### 0 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 3.57 ### 9,954 ### 77.9 77.9 0.0
2008-Mar-07 Fri ### ### ### ### 20,026 0 ### ### 0.0
2008-Mar-06 Thu ### ### ### ### 0 0.0
2008-Mar-05 Wed ### ### ### ### 75.2 75.2 0.0
2008-Mar-04 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2008-Mar-03 Mon ### ### ### ### 38,275 0 ### ### 0.0
2008-Feb-29 Fri 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Feb-28 Thu ### ### ### ### 70.8 70.8 0.0
2008-Feb-27 Wed ### ### ### ### 15,945 0 65.9 65.9 0.0
2008-Feb-26 Tue ### ### ### ### ### ### 0.0
2008-Feb-25 Mon ### ### 3.57 ### 45,049 ### 24.5 24.5 0.0
2008-Feb-22 Fri 3.58 3.72 3.58 3.72 ### ### 0.3
2008-Feb-21 Thu ### ### ### ### 0 0.0
2008-Feb-20 Wed ### ### ### ### 0 0.0
2008-Feb-19 Tue 3.58 ### 3.55 ### 25,085 44,525 ### ### 0.0
2008-Feb-18 Mon ### ### ### ### 17,250 0 74.6 74.6 0.0
2008-Feb-15 Fri ### ### ### ### ### ### 0.0
2008-Feb-14 Thu ### ### ### ### 21,940 0 ### ### 0.0
2008-Feb-13 Wed 0 0 0 0 0 0.0
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 3.7 3.7 ### ### ### ### 0.0
2008-Feb-08 Fri 0 0 0 0 0 0.0
2008-Feb-07 Thu 3.8 3.8 3.7 3.7 20.4 20.4 0.3
2008-Feb-06 Wed 3.81 3.83 3.8 3.8 31,926 ### ### ### ###
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon ### ### ### ### 70.4 70.4 0.0
2008-Feb-01 Fri 3.8 ### 3.8 ### ### ### 0.0
2008-Jan-31 Thu 3.75 3.75 3.7 3.75 67.6 67.6 0.3
2008-Jan-30 Wed 3.85 3.85 3.85 3.85 ### ### 0.3
2008-Jan-29 Tue 0 0 0 0 0 0.0
2008-Jan-25 Fri ### 3.8 ### 3.75 63.0 63.0 0.3
2008-Jan-24 Thu ### ### 3.58 3.58 20,557 ### 25.3 25.3 0.3
2008-Jan-23 Wed 3.5 3.5 3.5 3.5 11,420 39,970 58.3 58.3 0.3
2008-Jan-22 Tue 3.7 3.7 ### 3.5 48.0 48.0 0.3
2008-Jan-21 Mon 3.7 3.74 3.7 3.74 ### ### 0.3
2008-Jan-18 Fri 3.8 ### 3.7 3.7 27.1 27.1 0.3
2008-Jan-17 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2008-Jan-16 Wed 3.75 3.75 3.7 3.7 10,746 40,028 ### ### 0.3
2008-Jan-15 Tue 3.75 3.75 3.75 3.75 75.9 75.9 0.3
2008-Jan-14 Mon ### ### 3.7 3.7 19,146 35,420 10.1 10.1 0.3
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### 3.81 ### 40,244 ### ### ### 0.0
2008-Jan-09 Wed ### ### ### ### 73.4 73.4 0.0
2008-Jan-08 Tue ### ### ### ### ### ### 0.0
2008-Jan-07 Mon 4 4 4 4 4,381 17,524 77.1 77.1 0.3
2008-Jan-04 Fri 0 0 0 0 0 0.0
2008-Jan-03 Thu 4 4 4 4 ### ### 0.3
2008-Jan-02 Wed 4 4 4 4 3,029 ### ### ### 0.3
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri ### ### ### ### 1,027 0 ### ### 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon 4 4 4 4 ### ### 0.3
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 4 4 4 4 ### ### 0.3
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue ### ### ### ### 36.6 36.6 0.0
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed ### ### ### ### ### ### 0.0
2007-Dec-11 Tue ### ### ### ### 68.4 68.4 0.0
2007-Dec-10 Mon ### ### ### ### ### ### 0.0
2007-Dec-07 Fri ### ### 4 ### 16,677 33,354 75.8 75.8 0.0
2007-Dec-06 Thu ### ### 4 4 4,826 9,652 ### ### 0.3
2007-Dec-05 Wed 0 0 0 0 0 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### ### ### ### ### ### 0.0
2007-Nov-29 Thu ### ### ### ### 11,686 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 35,284 0 81.4 81.4 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 19,628 0 ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 4,120 0 74.3 74.3 0.0
2007-Nov-22 Thu ### ### ### ### 10,770 0 45.8 45.8 0.0
2007-Nov-21 Wed ### ### ### ### 74.1 74.1 0.0
2007-Nov-20 Tue ### 4.25 ### ### 13,673 29,055 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 25.1 25.1 0.0
2007-Nov-16 Fri ### ### ### ### ### ### 0.0
2007-Nov-15 Thu 4.2 4.2 4.2 4.2 2,352 9,878 ### ### ###
2007-Nov-14 Wed 4.25 4.25 4.25 4.25 ### ### ###
2007-Nov-13 Tue ### ### ### ### 7,244 0 67.6 67.6 0.0
2007-Nov-12 Mon 4.2 4.2 ### ### 38.9 38.9 0.0
2007-Nov-09 Fri 4.2 4.2 4.2 4.2 66.8 66.8 ###
2007-Nov-08 Thu 4.2 4.2 ### ### 42.0 42.0 0.0
2007-Nov-07 Wed 4.2 4.2 ### ### 27.2 27.2 0.0
2007-Nov-06 Tue 4.23 4.23 4.2 4.2 15,185 ### 26.7 26.7 ###
2007-Nov-05 Mon 4.25 4.25 4.25 4.25 80.6 80.6 ###
2007-Nov-02 Fri 4.23 4.25 4.23 4.25 ### ### ###
2007-Nov-01 Thu 4.25 4.25 4.23 4.25 58.6 58.6 ###
2007-Oct-31 Wed 0 0 0 0 0 0.0
2007-Oct-30 Tue 4.23 4.23 4.23 4.23 ### ### 0.3
2007-Oct-29 Mon 4.26 4.26 4.23 4.23 ### ### 0.3
2007-Oct-26 Fri ### ### ### ### 23 0 ### ### 0.0
2007-Oct-25 Thu 4.2 4.2 4.2 4.2 4,650 ### 70.3 70.3 ###
2007-Oct-24 Wed 0 0 0 0 0 0.0
2007-Oct-23 Tue 4.22 ### 4.22 ### 78.4 78.4 0.0
2007-Oct-22 Mon ### ### ### ### 65,975 0 11.6 11.6 0.0
2007-Oct-19 Fri ### ### ### ### 27.0 27.0 0.0
2007-Oct-18 Thu ### 4.4 ### ### ### ### 0.0
2007-Oct-17 Wed 4.27 ### 4.25 ### 21,250 45,156 76.2 76.2 0.0
2007-Oct-16 Tue 4.28 4.28 4.27 4.27 ### ### ###
2007-Oct-15 Mon 4.28 4.29 4.28 4.29 ### ### ###
2007-Oct-12 Fri 0 0 0 0 0 0.0
2007-Oct-11 Thu 4.25 4.29 4.25 4.26 62.0 62.0 0.3
2007-Oct-10 Wed 4.2 ### 4.2 ### 85.1 85.1 0.0
2007-Oct-09 Tue 4.2 4.25 4.2 4.25 78.6 78.6 ###
2007-Oct-08 Mon 4.2 4.2 4.2 4.2 7,850 32,970 67.7 67.7 ###
2007-Oct-05 Fri ### ### ### ### 29.5 29.5 0.0
2007-Oct-04 Thu 0 0 0 0 0 0.0
2007-Oct-03 Wed ### ### ### ### ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 18,458 0 30.9 30.9 0.0
2007-Oct-01 Mon ### ### ### ### ### ### 0.0
2007-Sep-28 Fri ### ### ### ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 80.2 80.2 0.0
2007-Sep-25 Tue ### ### ### ### 11,248 0 71.2 71.2 0.0
2007-Sep-24 Mon ### ### ### ### 34,659 0 ### ### 0.0
2007-Sep-21 Fri ### ### ### ### 10,273 0 61.4 61.4 0.0
2007-Sep-20 Thu 4 4 ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 3.88 3.88 ### ### 0.3
2007-Sep-18 Tue ### ### ### ### 9,425 0 80.0 80.0 0.0
2007-Sep-17 Mon ### 4 ### ### 14,875 29,750 ### ### 0.0
2007-Sep-14 Fri 4 4 4 4 ### ### 0.3
2007-Sep-13 Thu 0 0 0 0 0 0.0
2007-Sep-12 Wed ### ### ### ### 75.5 75.5 0.0
2007-Sep-11 Tue ### ### ### ### 81.0 81.0 0.0
2007-Sep-10 Mon ### ### ### ### 84.6 84.6 0.0
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### ### 3.85 3.87 13,871 ### 28.9 28.9 ###
2007-Sep-05 Wed ### ### ### ### 9,321 0 ### ### 0.0
2007-Sep-04 Tue ### 4 3.84 3.84 38,579 151,229 ### ### 0.3
2007-Sep-03 Mon ### 4 ### 4 67.7 67.7 0.3
2007-Aug-31 Fri ### ### ### ### 7,259 0 54.5 54.5 0.0
2007-Aug-30 Thu ### ### ### ### 21,628 0 30.5 30.5 0.0
2007-Aug-29 Wed 4 4 4 4 60.0 60.0 0.3
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### ### ### 9,951 0 ### ### 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu ### 4 ### 4 32,389 64,778 ### ### 0.3
2007-Aug-22 Wed 3.85 ### 3.85 ### ### ### 0.0
2007-Aug-21 Tue 3.8 3.8 3.8 3.8 11,875 45,125 62.6 62.6 ###
2007-Aug-20 Mon 3.8 ### 3.8 3.8 11,125 ### ### ### ###
2007-Aug-17 Fri 3.78 3.78 3.78 3.78 1,875 7,087 ### ### 0.3
2007-Aug-16 Thu ### ### 3.75 3.75 21,355 40,040 ### ### 0.3
2007-Aug-15 Wed ### ### ### ### 69.7 69.7 0.0
2007-Aug-14 Tue 4 4 4 4 77.9 77.9 0.3
2007-Aug-13 Mon ### 4 ### 4 6,026 12,052 82.9 82.9 0.3
2007-Aug-10 Fri ### ### ### ### 10,787 0 ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 61.9 61.9 0.0
2007-Aug-08 Wed ### ### ### ### 11,725 0 56.6 56.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 49.4 49.4 0.0
2007-Aug-03 Fri 4 4 4 4 0 0.3
2007-Aug-02 Thu 4 4 4 4 0 0.3
2007-Aug-01 Wed ### ### 4 4 47.3 47.3 0.3
2007-Jul-31 Tue ### ### ### ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### ### ### 0.0
2007-Jul-27 Fri ### ### ### ### 0 0.0
2007-Jul-26 Thu ### ### ### ### 0 0.0
2007-Jul-25 Wed ### ### ### ### 0 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon ### ### ### ### 25.3 25.3 0.0
2007-Jul-20 Fri ### ### ### ### 72.2 72.2 0.0
2007-Jul-19 Thu ### ### ### ### 63.5 63.5 0.0
2007-Jul-18 Wed ### ### ### ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 14,676 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### 1,223 0 ### ### 0.0
2007-Jul-13 Fri ### ### ### ### 67.1 67.1 0.0
2007-Jul-12 Thu ### ### ### ### 13.6 13.6 0.0
2007-Jul-11 Wed ### ### ### ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 74.7 74.7 0.0
2007-Jul-09 Mon ### ### ### ### 170 0 ### ### 0.0
2007-Jul-06 Fri ### 4 ### 4 70.2 70.2 0.3
2007-Jul-05 Thu 4 4 4 4 2,181 8,724 62.1 62.1 0.3
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue 4 4 4 4 ### ### 0.3
2007-Jul-02 Mon 4 4 ### ### ### ### 0.0
2007-Jun-29 Fri ### ### ### ### 550 0 59.7 59.7 0.0
2007-Jun-28 Thu 4 4 4 4 ### ### 0.3
2007-Jun-27 Wed ### ### ### ### 8,750 0 ### ### 0.0
2007-Jun-26 Tue 0 0 0 0 0 0.0
2007-Jun-25 Mon ### ### ### ### 9,482 0 ### ### 0.0
2007-Jun-22 Fri 0 0 0 0 0 0.0
2007-Jun-21 Thu 4 4 ### ### 9,783 ### 32.9 32.9 0.0
2007-Jun-20 Wed ### ### ### ### 31,250 0 ### ### 0.0
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 4 4 3.85 3.85 11.8 11.8 0.3
2007-Jun-15 Fri ### 4 ### ### ### ### 0.0
2007-Jun-14 Thu 4 4 4 4 66.9 66.9 0.3
2007-Jun-13 Wed ### 4 ### 4 ### ### 0.3
2007-Jun-12 Tue 4 4 ### ### 20,743 41,486 ### ### 0.0
2007-Jun-08 Fri 4 4 4 4 2,241 ### 66.0 66.0 0.3
2007-Jun-07 Thu 0 0 0 0 0 0.0
2007-Jun-06 Wed ### ### ### ### 35,783 0 68.1 68.1 0.0
2007-Jun-05 Tue ### ### ### ### 68.9 68.9 0.0
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### 3.8 ### ### ### 0.0
2007-May-31 Thu ### ### ### ### 25,742 0 ### ### 0.0
2007-May-30 Wed 3.81 3.81 3.81 3.81 ### ### 0.3
2007-May-29 Tue 3.85 3.85 3.83 3.83 30.6 30.6 ###
2007-May-28 Mon 3.85 3.85 3.85 3.85 50 ### ### ### 0.3
2007-May-25 Fri 3.85 3.85 3.83 3.83 9,940 ### 30.2 30.2 ###
2007-May-24 Thu 3.85 3.85 3.85 3.85 12,355 ### 73.2 73.2 0.3
2007-May-23 Wed 3.81 3.81 3.81 3.81 65.3 65.3 0.3
2007-May-22 Tue 0 0 0 0 0 0.0
2007-May-21 Mon 3.79 ### 3.77 3.78 29,159 ### ### ### 0.3
2007-May-18 Fri 3.84 3.84 3.79 3.79 8,940 ### 27.7 27.7 ###
2007-May-17 Thu 3.87 3.87 3.77 3.77 6,154 ### 13.2 13.2 ###
2007-May-16 Wed 3.82 3.87 3.81 3.87 79.1 79.1 ###
2007-May-15 Tue 0 0 0 0 0 0.0
2007-May-14 Mon 0 0 0 0 0 0.0
2007-May-11 Fri 0 0 0 0 0 0.0
2007-May-10 Thu 3.8 3.88 3.8 3.88 ### ### 0.3
2007-May-09 Wed 3.77 3.81 3.77 3.77 13,077 ### 66.6 66.6 ###
2007-May-08 Tue 3.8 3.81 3.78 3.81 11,670 44,287 72.4 72.4 0.3
2007-May-07 Mon 3.81 3.81 3.75 3.75 8,175 ### 22.9 22.9 0.3
2007-May-04 Fri 3.76 3.84 3.76 3.84 ### ### 0.3
2007-May-03 Thu 3.8 3.8 3.79 3.79 ### ### ###
2007-May-02 Wed 3.8 3.8 3.8 3.8 62.0 62.0 ###
2007-May-01 Tue 3.8 3.8 3.8 3.8 ### ### ###
2007-Apr-30 Mon 3.8 3.8 3.8 3.8 ### ### ###
2007-Apr-27 Fri 3.78 3.78 3.78 3.78 71.7 71.7 0.3
2007-Apr-26 Thu 3.8 3.85 3.78 3.78 ### ### 0.3
2007-Apr-24 Tue 3.8 3.8 3.8 3.8 2,082 ### 69.8 69.8 ###
2007-Apr-23 Mon 3.8 3.8 3.8 3.8 69.8 69.8 ###
2007-Apr-20 Fri 3.75 3.8 3.75 3.75 8,320 ### ### ### 0.3
2007-Apr-19 Thu 3.75 3.75 3.75 3.75 76.6 76.6 0.3
2007-Apr-18 Wed 3.85 3.85 3.75 3.75 ### ### 0.3
2007-Apr-17 Tue ### 3.7 ### 3.7 3,622 ### 84.1 84.1 0.3
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 3.75 3.75 ### ### 14.0 14.0 0.0
2007-Apr-12 Thu 0 0 0 0 0 0.0
2007-Apr-11 Wed 3.75 3.75 3.7 3.75 ### ### 0.3
2007-Apr-10 Tue 3.58 3.58 3.58 3.58 ### ### 0.3
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 3.59 3.59 3.57 3.57 ### ### 0.3
2007-Apr-03 Tue 0 0 0 0 0 0.0
2007-Apr-02 Mon ### ### 3.55 3.55 29.0 29.0 ###
2007-Mar-30 Fri 3.59 ### 3.59 ### ### ### 0.0
2007-Mar-29 Thu ### ### 3.59 3.59 3,375 6,058 28.8 28.8 ###
2007-Mar-28 Wed ### ### ### ### 71.1 71.1 0.0
2007-Mar-27 Tue ### ### 3.55 3.56 25.9 25.9 0.3
2007-Mar-26 Mon 3.58 ### 3.58 ### ### ### 0.0
2007-Mar-23 Fri 3.59 ### 3.59 ### 16,150 28,989 ### ### 0.0
2007-Mar-22 Thu 3.58 ### 3.58 ### ### ### 0.0
2007-Mar-21 Wed 0 0 0 0 0 0.0
2007-Mar-20 Tue 3.56 3.56 3.56 3.56 ### ### 0.3
2007-Mar-19 Mon ### ### ### ### 850 0 68.1 68.1 0.0
2007-Mar-16 Fri ### ### ### ### 3,250 0 67.8 67.8 0.0
2007-Mar-15 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Mar-14 Wed ### 3.7 ### 3.7 ### ### 0.3
2007-Mar-13 Tue ### ### ### ### 36.5 36.5 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri ### ### ### ### 14,240 0 ### ### 0.0
2007-Mar-08 Thu 3.75 3.75 3.75 3.75 ### ### 0.3
2007-Mar-07 Wed 0 0 0 0 0 0.0
2007-Mar-06 Tue 0 0 0 0 0 0.0
2007-Mar-05 Mon 3.7 3.7 ### ### ### ### 0.0
2007-Mar-02 Fri 3.8 3.8 3.8 3.8 ### ### ###
2007-Mar-01 Thu 0 0 0 0 0 0.0
2007-Feb-28 Wed ### ### ### ### 7,046 0 ### ### 0.0
2007-Feb-27 Tue 3.75 3.75 3.7 3.7 ### ### 0.3
2007-Feb-26 Mon 3.78 3.78 3.75 3.75 ### ### 0.3
2007-Feb-23 Fri 0 0 0 0 0 0.0
2007-Feb-22 Thu 0 0 0 0 0 0.0
2007-Feb-21 Wed ### 4 3.7 3.7 ### ### 0.3
2007-Feb-20 Tue 0 0 0 0 0 0.0
2007-Feb-19 Mon 0 0 0 0 0 0.0
2007-Feb-16 Fri 0 0 0 0 0 0.0
2007-Feb-15 Thu 3.7 3.7 ### 3.7 69.0 69.0 0.3
2007-Feb-14 Wed ### 3.7 ### 3.7 9,057 16,755 ### ### 0.3
2007-Feb-13 Tue 3.7 3.7 3.7 3.7 24,420 90,354 ### ### 0.3
2007-Feb-12 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2007-Feb-09 Fri 3.7 3.75 3.7 3.7 28,424 105,879 ### ### 0.3
2007-Feb-08 Thu 3.75 3.75 ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 2,027 0 ### ### 0.0
2007-Feb-06 Tue ### ### ### ### 7,083 0 ### ### 0.0
2007-Feb-05 Mon 0 0 0 0 0 0.0
2007-Feb-02 Fri ### 3.7 ### 3.7 ### ### 0.3
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### 3.8 ### ### 22.0 22.0 0.0
2007-Jan-30 Tue 3.57 3.57 3.57 3.57 65.1 65.1 0.3
2007-Jan-29 Mon ### ### 3.56 3.58 7,149 12,725 ### ### 0.3
2007-Jan-25 Thu ### ### ### ### ### ### 0.0
2007-Jan-24 Wed 0 0 0 0 0 0.0
2007-Jan-23 Tue 3.56 3.56 3.5 3.5 ### ### 0.3
2007-Jan-22 Mon 0 0 0 0 0 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 3.55 3.55 3.55 3.55 68.4 68.4 ###
2007-Jan-17 Wed ### ### 3.55 3.55 24.2 24.2 ###
2007-Jan-16 Tue 3.54 3.54 3.51 3.52 ### ### ###
2007-Jan-15 Mon 0 0 0 0 0 0.0
2007-Jan-12 Fri ### ### 3.52 3.52 11.4 11.4 ###
2007-Jan-11 Thu 3.51 3.55 3.51 3.55 ### ### ###
2007-Jan-10 Wed 3.55 3.58 3.55 3.55 77.0 77.0 ###
2007-Jan-09 Tue 3.53 3.53 3.53 3.53 65.6 65.6 0.3
2007-Jan-08 Mon 3.47 3.5 3.42 3.5 35,859 124,072 ### ### 0.3
2007-Jan-05 Fri 3.5 3.5 3.5 3.5 69.0 69.0 0.3
2007-Jan-04 Thu 0 0 0 0 0 0.0
2007-Jan-03 Wed 0 0 0 0 0 0.0
2007-Jan-02 Tue 3.55 3.55 3.5 3.5 18.2 18.2 0.3
2006-Dec-29 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Dec-28 Thu 3.55 3.55 3.55 3.55 ### ### ###
2006-Dec-27 Wed 3.47 3.47 3.47 3.47 61.1 61.1 0.2
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 3.47 3.47 3.45 3.45 13,257 ### 34.9 34.9 ###
2006-Dec-20 Wed 3.49 3.49 3.49 3.49 ### ### ###
2006-Dec-19 Tue 3.47 3.47 3.46 3.47 70.7 70.7 0.2
2006-Dec-18 Mon 3.46 3.46 3.46 3.46 66.3 66.3 0.2
2006-Dec-15 Fri 3.44 3.44 3.44 3.44 484 ### ### ### 0.2
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed ### 3.4 ### 3.4 73.2 73.2 0.2
2006-Dec-12 Tue 3.4 3.4 ### 3.4 70.0 70.0 0.2
2006-Dec-11 Mon 3.4 3.4 3.4 3.4 826 ### 67.3 67.3 0.2
2006-Dec-08 Fri 3.4 3.4 3.4 3.4 19,174 ### ### ### 0.2
2006-Dec-07 Thu 3.4 3.4 3.4 3.4 5,280 17,952 68.2 68.2 0.2
2006-Dec-06 Wed 3.41 3.41 3.4 3.41 12,250 ### ### ### ###
2006-Dec-05 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Dec-04 Mon 3.4 3.4 3.4 3.4 68.4 68.4 0.2
2006-Dec-01 Fri 0 0 0 0 0 0.0
2006-Nov-30 Thu 0 0 0 0 0 0.0
2006-Nov-29 Wed 3.43 3.43 3.43 3.43 59.7 59.7 0.2
2006-Nov-28 Tue ### 3.4 ### 3.4 82.2 82.2 0.2
2006-Nov-27 Mon ### 3.4 ### 3.4 ### ### 0.2
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu 3.4 3.4 ### ### 18.7 18.7 0.0
2006-Nov-22 Wed ### ### ### ### 4,757 0 26.0 26.0 0.0
2006-Nov-21 Tue 0 0 0 0 0 0.0
2006-Nov-20 Mon ### 3.4 ### ### 44.8 44.8 0.0
2006-Nov-17 Fri 0 0 0 0 0 0.0
2006-Nov-16 Thu 0 0 0 0 0 0.0
2006-Nov-15 Wed 3.46 3.46 ### ### ### ### 0.0
2006-Nov-14 Tue 3.45 3.45 ### ### 21,252 36,659 6.9 6.9 0.0
2006-Nov-13 Mon 3.45 3.45 3.45 3.45 ### ### ###
2006-Nov-10 Fri 3.4 3.4 3.4 3.4 8,020 ### 60.9 60.9 0.2
2006-Nov-09 Thu 3.45 3.45 3.4 3.4 22.8 22.8 0.2
2006-Nov-08 Wed 3.4 3.45 ### 3.45 60,171 ### ### ### ###
2006-Nov-07 Tue 3.45 3.45 3.45 3.45 68.1 68.1 ###
2006-Nov-06 Mon 3.4 3.4 3.4 3.4 63.9 63.9 0.2
2006-Nov-03 Fri ### ### ### ### 2,574 0 32.6 32.6 0.0
2006-Nov-02 Thu 0 0 0 0 0 0.0
2006-Nov-01 Wed ### ### ### ### 6,250 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri ### ### 3.29 ### 70.1 70.1 0.0
2006-Oct-26 Thu 3.45 3.45 ### ### 6.4 6.4 0.0
2006-Oct-25 Wed ### ### ### ### ### ### 0.0
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon ### 3.45 ### 3.45 8,750 ### ### ### ###
2006-Oct-20 Fri ### ### ### ### 66.8 66.8 0.0
2006-Oct-19 Thu 0 0 0 0 0 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 6,750 0 38.2 38.2 0.0
2006-Oct-16 Mon 0 0 0 0 0 0.0
2006-Oct-13 Fri ### ### ### ### 1,540 0 ### ### 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### 3.29 3.29 15.5 15.5 ###
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon 3.25 3.26 3.25 3.26 ### ### 0.2
2006-Oct-06 Fri 3.25 3.25 3.25 3.25 64.5 64.5 0.2
2006-Oct-05 Thu 3.23 3.25 3.23 3.25 ### ### 0.2
2006-Oct-04 Wed 0 0 0 0 0 0.0
2006-Oct-03 Tue 3.2 3.2 ### ### 18.0 18.0 0.0
2006-Oct-02 Mon 3.2 3.23 3.2 3.23 75.1 75.1 ###
2006-Sep-29 Fri 3.23 3.23 3.2 3.2 18.4 18.4 0.2
2006-Sep-28 Thu 3.2 3.2 ### 3.2 63.6 63.6 0.2
2006-Sep-27 Wed ### 3.23 ### 3.23 ### ### ###
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon 3.21 3.21 ### ### 167,726 ### 3.0 3.0 0.0
2006-Sep-22 Fri 0 0 0 0 0 0.0
2006-Sep-21 Thu 0 0 0 0 0 0.0
2006-Sep-20 Wed 0 0 0 0 0 0.0
2006-Sep-19 Tue ### ### ### ### 72.4 72.4 0.0
2006-Sep-18 Mon 0 0 0 0 0 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### 3.23 ### 9,640 ### 77.9 77.9 0.0
2006-Sep-13 Wed ### ### ### ### 27.7 27.7 0.0
2006-Sep-12 Tue ### ### ### ### 43.9 43.9 0.0
2006-Sep-11 Mon 3.27 ### 3.27 ### 14,450 23,625 85.7 85.7 0.0
2006-Sep-08 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Sep-07 Thu 3.25 3.25 3.25 3.25 16,250 ### 65.2 65.2 0.2
2006-Sep-06 Wed 3.25 3.26 3.25 3.25 45,357 ### ### ### 0.2
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 3.23 3.23 3.23 3.23 31,422 ### 67.6 67.6 ###
2006-Sep-01 Fri 3.25 3.26 3.23 3.23 ### ### ###
2006-Aug-31 Thu 3.25 3.25 3.25 3.25 61.5 61.5 0.2
2006-Aug-30 Wed 3.26 3.26 3.23 3.23 21,950 71,227 23.4 23.4 ###
2006-Aug-29 Tue 3.25 3.26 3.25 3.26 68.3 68.3 0.2
2006-Aug-28 Mon 3.23 3.23 3.23 3.23 73.1 73.1 ###
2006-Aug-25 Fri 3.26 3.26 3.23 3.23 ### ### ###
2006-Aug-24 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
2006-Aug-23 Wed 3.23 3.23 3.23 3.23 64.3 64.3 ###
2006-Aug-22 Tue 3.26 3.26 3.26 3.26 3,450 11,247 69.0 69.0 0.2
2006-Aug-21 Mon 3.23 3.23 3.22 3.22 30.2 30.2 0.2
2006-Aug-18 Fri 3.26 3.26 3.26 3.26 66.0 66.0 0.2
2006-Aug-17 Thu 3.24 3.24 3.23 3.23 ### ### ###
2006-Aug-16 Wed 3.24 3.27 3.22 3.24 ### ### ###
2006-Aug-15 Tue 3.22 3.22 3.22 3.22 6,153 ### 77.8 77.8 0.2
2006-Aug-14 Mon 3.24 3.24 3.24 3.24 68.2 68.2 ###
2006-Aug-11 Fri 3.21 3.21 3.21 3.21 69.8 69.8 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed 3.23 3.24 3.21 3.21 35,985 116,051 32.7 32.7 ###
2006-Aug-08 Tue 0 0 0 0 0 0.0
2006-Aug-07 Mon 0 0 0 0 0 0.0
2006-Aug-04 Fri 3.22 3.22 3.2 3.2 33.0 33.0 0.2
2006-Aug-03 Thu 3.22 3.22 3.22 3.22 68.1 68.1 0.2
2006-Aug-02 Wed 0 0 0 0 0 0.0
2006-Aug-01 Tue 3.21 3.21 3.21 3.21 ### ### ###
2006-Jul-31 Mon 3.21 3.21 3.2 3.2 11,776 37,742 32.5 32.5 0.2
2006-Jul-28 Fri 3.22 3.22 3.22 3.22 18,750 60,375 ### ### 0.2
2006-Jul-27 Thu 3.2 3.2 3.2 3.2 245 784 ### ### 0.2
2006-Jul-26 Wed ### ### ### ### 1,159 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 3.2 3.2 ### ### ### ### 0.0
2006-Jul-21 Fri 0 0 0 0 0 0.0
2006-Jul-20 Thu 3.2 3.2 ### ### ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 75.6 75.6 0.0
2006-Jul-18 Tue ### ### ### ### 75.2 75.2 0.0
2006-Jul-17 Mon 3.25 3.25 ### ### 23.5 23.5 0.0
2006-Jul-14 Fri 3.25 3.25 3.25 3.25 78.2 78.2 0.2
2006-Jul-13 Thu 0 0 0 0 0 0.0
2006-Jul-12 Wed 3.2 3.25 ### ### 33.3 33.3 0.0
2006-Jul-11 Tue 3.2 3.2 3.2 3.2 2,750 ### 72.4 72.4 0.2
2006-Jul-10 Mon 3.2 3.2 3.2 3.2 250 ### ### ### 0.2
2006-Jul-07 Fri 3.23 3.25 3.23 3.25 67.6 67.6 0.2
2006-Jul-06 Thu 3.22 3.23 3.22 3.23 62.4 62.4 ###
2006-Jul-05 Wed 3.2 3.22 3.2 3.22 26,481 ### 70.0 70.0 0.2
2006-Jul-04 Tue 3.22 3.23 3.2 3.2 ### ### 0.2
2006-Jul-03 Mon 3.24 3.24 3.24 3.24 66.1 66.1 ###
2006-Jun-30 Fri 3.25 3.27 3.25 3.27 6,920 22,559 ### ### ###
2006-Jun-28 Wed 3.24 3.24 ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri 3.2 3.2 ### ### 9,750 ### ### ### 0.0
2006-Jun-22 Thu 3.22 3.22 ### ### ### ### 0.0
2006-Jun-21 Wed ### 3.2 ### 3.2 ### ### 0.2
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### 588 0 ### ### 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 ### ### ### ### 26.9 26.9 0.0
2006-Jun-13 Tue 3.2 3.2 ### ### 5,872 ### ### ### 0.0
2006-Jun-09 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2006-Jun-08 Thu ### ### 3.25 3.25 ### ### 0.2
2006-Jun-07 Wed 0 0 0 0 0 0.0
2006-Jun-06 Tue ### ### ### ### 76.0 76.0 0.0
2006-Jun-05 Mon ### ### ### ### 68.6 68.6 0.0
2006-Jun-02 Fri ### ### ### ### 10,472 0 23.6 23.6 0.0
2006-Jun-01 Thu 0 0 0 0 0 0.0
2006-May-31 Wed ### ### ### ### 27.0 27.0 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 3.45 ### 3.45 15,580 26,875 79.8 79.8 ###
2006-May-26 Fri 0 0 0 0 0 0.0
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 0 0 0 0 0 0.0
2006-May-23 Tue ### 3.26 ### 3.2 14,978 ### ### ### 0.2
2006-May-22 Mon 3.26 3.26 ### ### ### ### 0.0
2006-May-19 Fri 3.22 3.23 3.22 3.23 ### ### ###
2006-May-18 Thu 3.22 3.22 3.2 3.2 4,282 13,745 ### ### 0.2
2006-May-17 Wed ### ### 3.28 ### 18,080 29,651 ### ### 0.0
2006-May-16 Tue 3.4 3.4 ### ### 20,370 34,629 ### ### 0.0
2006-May-15 Mon 3.47 3.47 3.45 3.45 ### ### ###
2006-May-12 Fri 0 0 0 0 0 0.0
2006-May-11 Thu 0 0 0 0 0 0.0
2006-May-10 Wed 3.45 3.45 3.45 3.45 1,628 ### 68.6 68.6 ###
2006-May-09 Tue ### ### ### ### 3,785 0 65.6 65.6 0.0
2006-May-08 Mon 3.4 ### 3.4 ### 94.5 94.5 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu 3.4 3.45 ### 3.45 ### ### ###
2006-May-03 Wed 3.4 3.4 3.4 3.4 68.5 68.5 0.2
2006-May-02 Tue ### 3.4 ### 3.4 18,380 31,246 83.7 83.7 0.2
2006-May-01 Mon ### ### ### ### 67.3 67.3 0.0
2006-Apr-28 Fri 3.2 3.2 ### ### 18.8 18.8 0.0
2006-Apr-27 Thu ### 3.25 ### ### ### ### 0.0
2006-Apr-26 Wed 3.2 3.5 ### 3.2 ### ### 0.2
2006-Apr-24 Mon 3.26 3.26 ### 3.2 ### ### 0.2
2006-Apr-21 Fri ### ### 3.26 3.26 23.4 23.4 0.2
2006-Apr-20 Thu ### ### ### ### 6,250 0 ### ### 0.0
2006-Apr-19 Wed ### ### 3.26 3.26 30.0 30.0 0.2
2006-Apr-18 Tue ### ### 3.26 3.26 22,283 36,321 ### ### 0.2
2006-Apr-13 Thu 0 0 0 0 0 0.0
2006-Apr-11 Tue 0 0 0 0 0 0.0
2006-Apr-10 Mon 3.45 3.45 ### ### ### ### 0.0
2006-Apr-07 Fri 3.45 3.58 3.45 3.45 4,220 ### ### ### ###
2006-Apr-06 Thu 3.45 3.5 3.45 3.48 ### ### 0.2
2006-Apr-05 Wed 3.45 3.45 3.45 3.45 65.4 65.4 ###
2006-Apr-04 Tue ### ### ### ### ### ### 0.0
2006-Apr-03 Mon 3.4 3.4 ### ### 10,822 ### 25.5 25.5 0.0
2006-Mar-31 Fri 3.45 3.45 3.45 3.45 60.5 60.5 ###
2006-Mar-30 Thu 3.45 3.45 3.45 3.45 16,029 ### ### ### ###
2006-Mar-29 Wed 3.45 3.45 3.45 3.45 ### ### ###
2006-Mar-28 Tue ### 3.4 ### 3.4 86.2 86.2 0.2
2006-Mar-27 Mon 0 0 0 0 0 0.0
2006-Mar-24 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Mar-23 Thu ### ### ### ### 750 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### 16,382 0 ### ### 0.0
2006-Mar-21 Tue ### ### ### ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri 3.26 ### 3.25 ### 77.1 77.1 0.0
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed ### ### ### ### 69.0 69.0 0.0
2006-Mar-14 Tue 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Mar-13 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu 3.4 3.4 3.4 3.4 880 ### 63.7 63.7 0.2
2006-Mar-08 Wed 3.4 3.4 ### ### 22.3 22.3 0.0
2006-Mar-07 Tue 3.4 3.55 3.4 3.55 ### ### ###
2006-Mar-06 Mon ### 3.4 ### 3.4 12,025 20,442 68.5 68.5 0.2
2006-Mar-03 Fri 3.4 3.4 3.4 3.4 64.7 64.7 0.2
2006-Mar-02 Thu ### ### ### ### ### ### 0.0
2006-Mar-01 Wed 3.25 3.25 3.25 3.25 4,482 ### ### ### 0.2
2006-Feb-28 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Feb-27 Mon ### ### ### ### 14,750 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### ### ### 0.0
2006-Feb-23 Thu 3.25 ### 3.25 ### ### ### 0.0
2006-Feb-22 Wed 0 0 0 0 0 0.0
2006-Feb-21 Tue 3.2 3.2 3.2 3.2 63.7 63.7 0.2
2006-Feb-20 Mon ### 3.2 ### 3.2 79.6 79.6 0.2
2006-Feb-17 Fri ### 3.25 ### 3.25 3,242 ### 87.2 87.2 0.2
2006-Feb-16 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Feb-15 Wed ### 3.4 ### 3.4 5,870 9,979 90.9 90.9 0.2
2006-Feb-14 Tue 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Feb-13 Mon 0 0 0 0 0 0.0
2006-Feb-10 Fri ### ### ### ### 21,779 0 92.5 92.5 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### ### ### 0.0
2006-Feb-07 Tue 0 0 0 0 0 0.0
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri ### ### ### ### 36.2 36.2 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### 3.2 ### 3.2 ### ### 0.2
2006-Jan-31 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Jan-30 Mon ### 3.2 ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 3,975 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### 11,420 0 ### ### 0.0
2006-Jan-24 Tue 3.2 3.2 ### ### 11.4 11.4 0.0
2006-Jan-23 Mon ### ### ### ### 6,850 0 ### ### 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### 1,742 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### 80.3 80.3 0.0
2006-Jan-17 Tue ### ### ### ### 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 19.7 19.7 0.0
2006-Jan-13 Fri ### ### ### ### 7,683 0 88.1 88.1 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue 3 3 3 3 ### ### 0.2
2006-Jan-09 Mon 3 3 3 3 ### ### 0.2
2006-Jan-06 Fri 0 0 0 0 0 0.0
2006-Jan-05 Thu 3 3 3 3 72.6 72.6 0.2
2006-Jan-04 Wed 3 3 3 3 ### ### 0.2
2006-Jan-03 Tue 0 0 0 0 0 0.0
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 0 0 0 0 0 0.0
2005-Dec-28 Wed 2.81 2.81 2.8 2.8 32,220 90,377 ### ### 0.2
2005-Dec-27 Tue ### ### 2.83 2.83 7.3 7.3 0.2
2005-Dec-23 Fri ### ### 2.83 2.83 7.3 7.3 0.2
2005-Dec-22 Thu ### ### ### ### ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-20 Tue 2.85 ### 2.85 ### 91.5 91.5 0.0
2005-Dec-19 Mon ### ### ### ### 5,270 0 27.3 27.3 0.0
2005-Dec-16 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2005-Dec-15 Thu 0 0 0 0 0 0.0
2005-Dec-14 Wed 0 0 0 0 0 0.0
2005-Dec-13 Tue 0 0 0 0 0 0.0
2005-Dec-12 Mon 2.74 2.75 2.74 2.75 ### ### ###
2005-Dec-09 Fri 2.78 2.78 2.74 2.74 4,421 ### 18.3 18.3 0.2
2005-Dec-08 Thu 2.77 2.77 2.76 2.76 35.5 35.5 0.2
2005-Dec-07 Wed 0 0 0 0 0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon 0 0 0 0 0 0.0
2005-Dec-02 Fri 2.71 2.74 2.71 2.74 3,684 ### ### ### 0.2
2005-Dec-01 Thu 2.75 2.78 2.71 2.71 21,085 57,878 ### ### ###
2005-Nov-30 Wed 2.75 2.8 2.72 2.72 ### ### 0.2
2005-Nov-29 Tue 2.71 2.75 2.71 2.75 ### ### ###
2005-Nov-28 Mon 2.74 2.74 2.74 2.74 7,487 ### ### ### 0.2
2005-Nov-25 Fri 2.74 2.74 2.74 2.74 ### ### 0.2
2005-Nov-24 Thu 0 0 0 0 0 0.0
2005-Nov-23 Wed 2.72 2.72 2.7 2.7 ### ### 0.2
2005-Nov-22 Tue 0 0 0 0 0 0.0
2005-Nov-21 Mon 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Nov-18 Fri 2.78 2.78 2.78 2.78 1,752 4,870 ### ### 0.2
2005-Nov-17 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Nov-14 Mon 0 0 0 0 0 0.0
2005-Nov-11 Fri 2.7 2.7 ### ### 12,825 ### 29.7 29.7 0.0
2005-Nov-10 Thu 2.7 2.7 2.7 2.7 ### ### 0.2
2005-Nov-09 Wed 2.7 2.7 2.7 2.7 73.4 73.4 0.2
2005-Nov-08 Tue 2.7 2.7 2.7 2.7 1,145 ### 68.7 68.7 0.2
2005-Nov-07 Mon ### 2.7 ### 2.7 ### ### 0.2
2005-Nov-04 Fri ### 2.7 ### ### 79.6 79.6 0.0
2005-Nov-03 Thu 2.75 2.75 ### ### 21,873 30,075 ### ### 0.0
2005-Nov-02 Wed 0 0 0 0 0 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon 2.7 2.7 2.7 2.7 63.8 63.8 0.2
2005-Oct-28 Fri 0 0 0 0 0 0.0
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 0 0 0 0 0 0.0
2005-Oct-25 Tue 2.7 2.7 ### ### 28.2 28.2 0.0
2005-Oct-24 Mon 2.73 2.73 2.7 2.7 36,841 100,023 25.0 25.0 0.2
2005-Oct-21 Fri 2.73 2.73 2.7 2.7 24.4 24.4 0.2
2005-Oct-20 Thu 2.73 2.73 2.73 2.73 ### ### ###
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 2.73 2.73 2.73 2.73 ### ### ###
2005-Oct-17 Mon 2.72 2.73 2.72 2.73 8,873 24,178 ### ### ###
2005-Oct-14 Fri 2.75 2.75 2.7 2.72 37,155 101,247 ### ### 0.2
2005-Oct-13 Thu 2.71 2.72 2.71 2.72 14,359 38,984 73.5 73.5 0.2
2005-Oct-12 Wed 2.71 2.71 2.71 2.71 420 ### 65.0 65.0 ###
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 2.7 2.7 2.7 2.7 59.3 59.3 0.2
2005-Oct-06 Thu 2.74 2.74 2.7 2.7 36.2 36.2 0.2
2005-Oct-05 Wed 0 0 0 0 0 0.0
2005-Oct-04 Tue 2.75 2.75 2.74 2.74 ### ### 0.2
2005-Oct-03 Mon 2.75 2.75 2.75 2.75 ### ### ###
2005-Sep-30 Fri 2.75 2.75 2.73 2.75 67.7 67.7 ###
2005-Sep-29 Thu 2.72 2.75 2.72 2.75 71,456 ### 75.9 75.9 ###
2005-Sep-28 Wed 2.73 2.73 2.72 2.72 23,476 63,972 36.1 36.1 0.2
2005-Sep-27 Tue 2.72 2.73 2.72 2.73 72.8 72.8 ###
2005-Sep-26 Mon 2.72 2.73 2.72 2.73 68.4 68.4 ###
2005-Sep-23 Fri 2.7 2.7 2.7 2.7 66.1 66.1 0.2
2005-Sep-22 Thu 2.72 2.72 2.7 2.7 16,656 ### ### ### 0.2
2005-Sep-21 Wed 2.72 2.72 2.72 2.72 ### ### 0.2
2005-Sep-20 Tue 2.71 2.71 2.71 2.71 0 ###
2005-Sep-19 Mon 2.72 2.72 2.71 2.71 35.9 35.9 ###
2005-Sep-16 Fri 2.75 2.75 2.71 2.71 18.8 18.8 ###
2005-Sep-15 Thu 2.8 2.8 2.75 2.75 6,588 18,281 ### ### ###
2005-Sep-14 Wed 2.8 2.8 2.8 2.8 67.0 67.0 0.2
2005-Sep-13 Tue 2.78 2.78 2.75 2.75 8,377 ### ### ### ###
2005-Sep-12 Mon 2.79 2.79 2.79 2.79 69.1 69.1 ###
2005-Sep-09 Fri 2.8 2.8 2.8 2.8 2,741 7,674 ### ### 0.2
2005-Sep-08 Thu 2.81 2.81 2.81 2.81 72.1 72.1 ###
2005-Sep-07 Wed 2.81 2.81 2.81 2.81 0 ###
2005-Sep-06 Tue 2.8 2.81 2.8 2.81 8,750 24,543 ### ### ###
2005-Sep-05 Mon 2.85 2.85 2.85 2.85 0 ###
2005-Sep-02 Fri 2.75 2.85 2.75 2.85 32,552 91,145 90.7 90.7 ###
2005-Sep-01 Thu 2.73 2.73 2.73 2.73 0 ###
2005-Aug-31 Wed 2.78 2.78 2.73 2.73 5,573 15,353 ### ### ###
2005-Aug-30 Tue 2.76 2.76 2.76 2.76 0 0.2
2005-Aug-29 Mon 2.8 2.8 2.76 2.76 4,750 ### 30.8 30.8 0.2
2005-Aug-26 Fri 2.81 2.81 2.8 2.8 9,445 ### ### ### 0.2
2005-Aug-25 Thu 2.81 2.81 2.81 2.81 ### ### ###
2005-Aug-24 Wed 2.76 2.8 2.76 2.8 ### ### 0.2
2005-Aug-23 Tue 2.73 2.76 2.73 2.76 80.3 80.3 0.2
2005-Aug-22 Mon 2.71 2.71 2.71 2.71 ### ### ###
2005-Aug-19 Fri 2.73 2.73 2.73 2.73 ### ### ###
2005-Aug-18 Thu 2.73 2.73 2.7 2.7 41,650 113,079 28.6 28.6 0.2
2005-Aug-17 Wed 2.73 2.73 2.73 2.73 0 ###
2005-Aug-16 Tue 2.73 2.73 2.72 2.73 4,181 ### 65.7 65.7 ###
2005-Aug-15 Mon 2.75 2.75 2.75 2.75 0 ###
2005-Aug-12 Fri 2.75 2.75 2.75 2.75 68.6 68.6 ###
2005-Aug-11 Thu ### 2.75 ### 2.7 40,575 ### ### ### 0.2
2005-Aug-10 Wed ### ### ### ### 36,350 0 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 10,875 0 15.4 15.4 0.0
2005-Aug-08 Mon ### ### ### ### ### ### 0.0
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu ### ### ### ### 0 0.0
2005-Aug-03 Wed ### ### ### ### 0 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### 2.7 ### 2.7 18,087 ### 92.9 92.9 0.2
2005-Jul-29 Fri ### ### ### ### 3,554 0 72.8 72.8 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue ### ### ### ### 68.1 68.1 0.0
2005-Jul-25 Mon 2.53 2.53 2.53 2.53 0 ###
2005-Jul-22 Fri 2.53 2.53 2.53 2.53 43,245 ### 62.9 62.9 ###
2005-Jul-21 Thu 2.5 2.51 2.5 2.51 70.6 70.6 ###
2005-Jul-20 Wed 2.52 2.52 2.5 2.5 23.4 23.4 0.2
2005-Jul-19 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2005-Jul-18 Mon 2.55 2.55 2.55 2.55 ### ### 0.2
2005-Jul-15 Fri 2.52 2.55 2.52 2.52 ### ### ###
2005-Jul-14 Thu 2.51 2.51 2.5 2.5 26.9 26.9 0.2
2005-Jul-13 Wed 2.52 2.52 2.52 2.52 ### ### ###
2005-Jul-12 Tue 2.5 2.5 2.49 2.5 71.8 71.8 0.2
2005-Jul-11 Mon 2.49 2.5 2.47 2.47 24.5 24.5 ###
2005-Jul-08 Fri 2.5 2.5 2.5 2.5 ### ### 0.2
2005-Jul-07 Thu 2.5 2.5 2.5 2.5 ### ### 0.2
2005-Jul-06 Wed 2.44 2.45 2.44 2.45 20,483 50,080 ### ### 0.2
2005-Jul-05 Tue 2.44 2.44 2.44 2.44 9,375 22,875 68.3 68.3 0.2
2005-Jul-04 Mon 2.44 2.44 2.41 2.41 7,250 17,581 21.9 21.9 0.2
2005-Jul-01 Fri ### 2.4 ### 2.4 8,250 ### ### ### ###
2005-Jun-30 Thu ### 2.5 ### 2.5 26,079 ### ### ### 0.2
2005-Jun-29 Wed ### ### ### ### 0 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 4,104,755 0 ### ### 0.0
2005-Jun-22 Wed ### ### ### ### 9,055 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 37.9 37.9 0.0
2005-Jun-17 Fri ### ### ### ### 59,127 0 22.5 22.5 0.0
2005-Jun-16 Thu ### ### ### ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 83.6 83.6 0.0
2005-Jun-14 Tue ### ### ### ### 32.8 32.8 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### ### ### 74.9 74.9 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### ### ### 0.0
2005-Jun-02 Thu ### ### ### ### 0 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue 2.28 ### 2.28 ### ### ### 0.0
2005-May-30 Mon ### ### ### ### 0 0.0
2005-May-27 Fri ### ### 2.28 ### 66.2 66.2 0.0
2005-May-26 Thu 2.28 2.28 2.28 2.28 ### ### 0.2
2005-May-25 Wed 2.28 2.28 2.28 2.28 70.5 70.5 0.2
2005-May-24 Tue ### ### 2.25 2.28 13,928 ### 14.9 14.9 0.2
2005-May-23 Mon ### ### ### ### 0 0.0
2005-May-20 Fri ### ### ### ### 7,575 0 79.6 79.6 0.0
2005-May-19 Thu 2.28 ### 2.28 ### ### ### 0.0
2005-May-18 Wed 2.27 2.27 2.27 2.27 ### ### 0.2
2005-May-17 Tue 2.27 2.27 2.27 2.27 78.4 78.4 0.2
2005-May-16 Mon 2.26 2.28 2.26 2.27 ### ### 0.2
2005-May-13 Fri 2.23 2.23 2.23 2.23 68.6 68.6 ###
2005-May-12 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2005-May-11 Wed 2.28 ### 2.28 ### ### ### 0.0
2005-May-10 Tue 2.28 2.28 2.28 2.28 9,872 ### 72.8 72.8 0.2
2005-May-09 Mon 2.28 2.28 2.28 2.28 471 1,073 ### ### 0.2
2005-May-06 Fri 2.23 2.23 2.23 2.23 0 ###
2005-May-05 Thu 2.23 2.23 2.23 2.23 0 ###
2005-May-04 Wed 2.23 2.23 2.23 2.23 0 ###
2005-May-03 Tue 2.23 2.23 2.23 2.23 0 ###
2005-May-02 Mon 2.22 2.23 2.22 2.23 724 ### ### ### ###
2005-Apr-29 Fri 2.22 2.22 2.22 2.22 ### ### 0.2
2005-Apr-28 Thu 2.23 2.23 2.23 2.23 0 ###
2005-Apr-27 Wed 2.21 2.23 2.21 2.23 80.2 80.2 ###
2005-Apr-26 Tue 2.23 2.23 2.23 2.23 0 ###
2005-Apr-22 Fri 2.26 2.26 2.2 2.23 ### ### ###
2005-Apr-21 Thu ### ### 2.26 2.26 24,070 ### ### ### ###
2005-Apr-20 Wed 2.28 2.28 2.28 2.28 148 ### 72.6 72.6 0.2
2005-Apr-19 Tue 2.22 2.28 2.22 2.28 78.5 78.5 0.2
2005-Apr-18 Mon 2.2 2.2 2.2 2.2 ### ### 0.2
2005-Apr-15 Fri ### ### 2.2 2.2 10,987 12,085 13.9 13.9 0.2
2005-Apr-14 Thu ### ### ### ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 12,752 0 72.3 72.3 0.0
2005-Apr-11 Mon ### ### ### ### 0 0.0
2005-Apr-08 Fri ### ### ### ### ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### 72.1 72.1 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 0 0.0
2005-Mar-31 Thu ### ### ### ### 0 0.0
2005-Mar-30 Wed ### ### ### ### ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 17,329 0 38.0 38.0 0.0
2005-Mar-24 Thu ### ### ### ### 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 85.6 85.6 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### 5,280 0 ### ### 0.0
2005-Mar-16 Wed ### ### ### ### 70.2 70.2 0.0
2005-Mar-15 Tue ### ### ### ### 27,550 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 66.9 66.9 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 22,570 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### ### 61,550 0 68.8 68.8 0.0
2005-Mar-07 Mon ### ### ### ### 68.4 68.4 0.0
2005-Mar-04 Fri ### ### ### ### 0 0.0
2005-Mar-03 Thu ### ### ### ### ### ### 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 5,420 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 68.4 68.4 0.0
2005-Feb-25 Fri ### ### ### ### 0 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### ### ### 9,750 0 ### ### 0.0
2005-Feb-22 Tue ### ### ### ### ### ### 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 94,981 0 71.3 71.3 0.0
2005-Feb-16 Wed ### ### ### ### 75.6 75.6 0.0
2005-Feb-15 Tue ### ### ### ### 29,040 0 ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 30,648 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 39,889 0 32.6 32.6 0.0
2005-Feb-09 Wed ### ### ### ### 5,750 0 ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 9,825 0 86.3 86.3 0.0
2005-Feb-07 Mon ### ### ### ### 15,827 0 ### ### 0.0
2005-Feb-04 Fri ### ### ### ### ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 5,797,281 0 ### ### 0.0
2005-Feb-02 Wed 2.27 ### 2.27 ### 44,350 ### ### ### 0.0
2005-Feb-01 Tue 2.27 2.28 2.27 2.27 68.0 68.0 0.2
2005-Jan-31 Mon ### ### ### ### 73.6 73.6 0.0
2005-Jan-28 Fri ### ### ### ### 0 0.0
2005-Jan-27 Thu ### ### ### ### ### ### 0.0
2005-Jan-25 Tue 2.27 2.27 2.26 2.26 32.5 32.5 ###
2005-Jan-24 Mon ### ### ### ### 17,880 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 0 0.0
2005-Jan-20 Thu ### ### ### ### ### ### 0.0
2005-Jan-19 Wed ### ### ### ### 0 0.0
2005-Jan-18 Tue ### ### ### ### ### ### 0.0
2005-Jan-17 Mon 2.29 2.29 2.29 2.29 ### ### ###
2005-Jan-14 Fri 2.25 2.29 2.25 2.29 22,150 50,280 ### ### ###
2005-Jan-13 Thu 2.22 2.22 2.22 2.22 69.1 69.1 0.2
2005-Jan-12 Wed 2.21 2.21 2.21 2.21 ### ### 0.2
2005-Jan-11 Tue 2.2 2.2 2.2 2.2 0 0.2
2005-Jan-10 Mon 2.23 2.23 2.2 2.2 16.9 16.9 0.2
2005-Jan-07 Fri 2.21 2.21 2.21 2.21 0 0.2
2005-Jan-06 Thu 2.21 2.21 2.21 2.21 0 0.2
2005-Jan-05 Wed 2.25 2.25 2.21 2.21 19,750 44,042 15.3 15.3 0.2
2005-Jan-04 Tue 2.29 2.29 2.29 2.29 ### ### ###
2004-Dec-31 Fri 2.29 2.29 2.29 2.29 0 ###
2004-Dec-30 Thu 2.29 2.29 2.29 2.29 67.9 67.9 ###
2004-Dec-29 Wed 2.25 2.25 2.25 2.25 7,770 17,482 72.7 72.7 ###
2004-Dec-24 Fri 2.25 2.25 2.25 2.25 ### ### ###
2004-Dec-23 Thu ### 2.2 ### 2.2 ### ### 0.2
2004-Dec-22 Wed 2.22 2.22 ### ### 4,164,027 ### ### ### 0.0
2004-Dec-21 Tue 2.22 2.22 2.22 2.22 0 0.2
2004-Dec-20 Mon 2.22 2.22 2.22 2.22 72.0 72.0 0.2
2004-Dec-17 Fri 2.22 2.22 2.22 2.22 65.2 65.2 0.2
2004-Dec-16 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2004-Dec-15 Wed 2.22 2.22 2.2 2.22 10,450 ### 70.2 70.2 0.2
2004-Dec-14 Tue 2.22 2.25 2.22 2.25 82.8 82.8 ###
2004-Dec-13 Mon 2.22 2.22 2.22 2.22 0 0.2
2004-Dec-10 Fri 2.2 2.22 2.2 2.22 75.8 75.8 0.2
2004-Dec-09 Thu 2.2 2.2 2.2 2.2 0 0.2
2004-Dec-08 Wed 2.22 2.22 ### 2.2 ### ### 0.2
2004-Dec-07 Tue 2.22 2.22 2.22 2.22 ### ### 0.2
2004-Dec-06 Mon 2.25 2.25 2.22 2.22 15,475 34,586 ### ### 0.2
2004-Dec-03 Fri 2.22 2.22 2.22 2.22 0 0.2
2004-Dec-02 Thu 2.22 2.22 2.22 2.22 ### ### 0.2
2004-Dec-01 Wed 2.22 2.22 2.21 2.22 72.6 72.6 0.2
2004-Nov-30 Tue 2.22 2.22 2.21 2.21 ### ### 0.2
2004-Nov-29 Mon 2.22 2.22 2.22 2.22 70.2 70.2 0.2
2004-Nov-26 Fri 2.2 2.22 2.2 2.22 ### ### 0.2
2004-Nov-25 Thu ### 2.2 ### 2.2 71.9 71.9 0.2
2004-Nov-24 Wed ### 2.2 ### 2.2 ### ### 0.2
2004-Nov-23 Tue ### ### ### ### 0 0.0
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 8,750 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 0 0.0
2004-Nov-17 Wed ### ### ### ### ### ### 0.0
2004-Nov-16 Tue ### ### ### ### 7,776 0 77.1 77.1 0.0
2004-Nov-15 Mon ### ### ### ### 13,928 0 ### ### 0.0
2004-Nov-12 Fri ### ### ### ### 0 0.0
2004-Nov-11 Thu ### ### ### ### 28.6 28.6 0.0
2004-Nov-10 Wed ### ### ### ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 70.5 70.5 0.0
2004-Nov-08 Mon ### ### ### ### ### ### 0.0
2004-Nov-05 Fri ### ### ### ### ### ### 0.0
2004-Nov-04 Thu ### ### ### ### 52,925 0 ### ### 0.0
2004-Nov-03 Wed ### ### ### ### 66.4 66.4 0.0
2004-Nov-02 Tue ### ### ### ### 14,850 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 71.5 71.5 0.0
2004-Oct-29 Fri ### ### ### ### 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 53,842 0 ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 39,477 0 73.3 73.3 0.0
2004-Oct-25 Mon ### ### ### ### 257 0 72.5 72.5 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 74.7 74.7 0.0
2004-Oct-20 Wed ### ### ### ### 27.8 27.8 0.0
2004-Oct-19 Tue ### ### ### ### 152 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### 70.6 70.6 0.0
2004-Oct-15 Fri ### ### ### ### 8,027 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 76.5 76.5 0.0
2004-Oct-13 Wed ### ### ### ### 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 15,686 0 74.7 74.7 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### 21.9 21.9 0.0
2004-Oct-07 Thu ### ### 2 2 ### ### 0.1
2004-Oct-06 Wed 2 ### 2 ### ### ### 0.0
2004-Oct-05 Tue ### 2 ### 2 ### ### 0.1
2004-Oct-04 Mon 2 2 2 2 ### ### 0.1
2004-Oct-01 Fri 2 2 ### 2 70.8 70.8 0.1
2004-Sep-30 Thu ### 2 ### 2 ### ### 0.1
2004-Sep-29 Wed ### ### ### ### 354,643 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### 50,587 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 10,680 0 ### ### 0.0
2004-Sep-24 Fri 2 2 2 2 74.0 74.0 0.1
2004-Sep-23 Thu 2 2 2 2 ### ### 0.1
2004-Sep-22 Wed 2 2 ### ### 21.3 21.3 0.0
2004-Sep-21 Tue 2 2 2 2 0 0.1
2004-Sep-20 Mon ### 2 ### 2 ### ### 0.1
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu ### 2 ### 2 ### ### 0.1
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue 2 2 2 2 0 0.1
2004-Sep-13 Mon 2 2 2 2 16,571 33,142 68.9 68.9 0.1
2004-Sep-10 Fri ### 2 ### 2 ### ### 0.1
2004-Sep-09 Thu ### 2 ### 2 67,359 67,359 79.2 79.2 0.1
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue ### ### ### ### 75.6 75.6 0.0
2004-Sep-06 Mon ### ### ### ### 26.4 26.4 0.0
2004-Sep-03 Fri ### ### ### ### 0 0.0
2004-Sep-02 Thu ### ### ### ### ### ### 0.0
2004-Sep-01 Wed ### ### ### ### 70.2 70.2 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### ### ### ### 0 0.0
2004-Aug-27 Fri ### ### ### ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 70.6 70.6 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 27,625 0 ### ### 0.0
2004-Aug-23 Mon 2 2 ### ### 8,355 8,355 ### ### 0.0
2004-Aug-20 Fri ### 2 ### 2 ### ### 0.1
2004-Aug-19 Thu 2 2 ### ### ### ### 0.0
2004-Aug-18 Wed 2 2 2 2 32,250 ### 75.6 75.6 0.1
2004-Aug-17 Tue 2 2 2 2 ### ### 0.1
2004-Aug-16 Mon ### 2 ### ### 78.3 78.3 0.0
2004-Aug-13 Fri 2 2 2 2 73.2 73.2 0.1
2004-Aug-12 Thu ### 2 ### 2 ### ### 0.1
2004-Aug-11 Wed ### ### ### ### 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 9,251 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri ### 2 ### ### ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 69.9 69.9 0.0
2004-Aug-04 Wed ### ### ### ### 0 0.0
2004-Aug-03 Tue ### ### ### ### ### ### 0.0
2004-Aug-02 Mon ### 2 ### 2 72.4 72.4 0.1
2004-Jul-30 Fri ### ### ### ### 24,228 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 0 0.0
2004-Jul-28 Wed ### ### ### ### 4,686 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### ### ### 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 0 0.0
2004-Jul-20 Tue ### ### ### ### 87.9 87.9 0.0
2004-Jul-19 Mon ### ### ### ### 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 94,270 0 16.2 16.2 0.0
2004-Jul-15 Thu ### ### ### ### 73.4 73.4 0.0
2004-Jul-14 Wed ### ### ### ### ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 52,820 0 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 30,350 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 67.6 67.6 0.0
2004-Jul-07 Wed ### ### ### ### ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 69.1 69.1 0.0
2004-Jul-05 Mon ### ### ### ### 76.7 76.7 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 11.3 11.3 0.0
2004-Jun-30 Wed ### ### ### ### 21.8 21.8 0.0
2004-Jun-29 Tue ### ### ### ### 387,772 0 ### ### 0.0
2004-Jun-28 Mon ### ### ### ### 3,750 0 74.2 74.2 0.0
2004-Jun-25 Fri ### ### ### ### 69,982 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### 20,546 0 ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### ### ### 0.0
2004-Jun-21 Mon ### ### ### ### ### ### 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu 1.87 1.89 1.87 1.89 78.2 78.2 ###
2004-Jun-16 Wed 1.87 1.87 1.87 1.87 7,920 ### ### ### ###
2004-Jun-15 Tue 1.86 1.89 1.85 1.89 49,526 ### ### ### ###
2004-Jun-11 Fri 1.86 1.86 1.86 1.86 0 0.1
2004-Jun-10 Thu 1.86 1.86 1.85 1.86 19,785 ### ### ### 0.1
2004-Jun-09 Wed ### ### 1.86 1.86 15.9 15.9 0.1
2004-Jun-08 Tue 1.87 1.87 1.87 1.87 74.8 74.8 ###
2004-Jun-07 Mon 1.85 1.85 1.85 1.85 0 0.1
2004-Jun-04 Fri 1.85 1.85 1.85 1.85 0 0.1
2004-Jun-03 Thu 1.85 ### 1.85 1.85 74.2 74.2 0.1
2004-Jun-02 Wed 1.87 1.87 1.87 1.87 48,974 91,581 69.5 69.5 ###
2004-Jun-01 Tue ### ### ### ### ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 64.3 64.3 0.0
2004-May-26 Wed ### ### ### ### 1,750 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 0 0.0
2004-May-24 Mon ### ### ### ### 76.7 76.7 0.0
2004-May-21 Fri ### ### 1.87 ### 53,684 ### 77.1 77.1 0.0
2004-May-20 Thu ### ### ### ### 0 0.0
2004-May-19 Wed 1.89 ### 1.89 ### 4,588 ### 77.3 77.3 0.0
2004-May-18 Tue 1.88 1.88 1.88 1.88 177 ### 73.5 73.5 0.1
2004-May-17 Mon 1.87 1.88 1.87 1.88 15,721 29,476 81.2 81.2 0.1
2004-May-14 Fri 1.87 1.87 1.87 1.87 0 ###
2004-May-13 Thu 1.87 1.87 1.87 1.87 0 ###
2004-May-12 Wed 1.87 1.87 1.87 1.87 ### ### ###
2004-May-11 Tue 1.87 1.87 1.87 1.87 71.2 71.2 ###
2004-May-10 Mon 1.88 1.88 1.88 1.88 83.3 83.3 0.1
2004-May-07 Fri 1.88 1.88 1.88 1.88 74.4 74.4 0.1
2004-May-06 Thu 1.88 1.88 1.88 1.88 ### ### 0.1
2004-May-05 Wed 1.86 ### 1.86 1.88 75.7 75.7 0.1
2004-May-04 Tue 1.86 1.86 1.86 1.86 1,650 ### ### ### 0.1
2004-May-03 Mon 1.88 1.88 1.87 1.87 22,350 ### ### ### ###
2004-Apr-30 Fri 1.89 1.89 1.86 1.86 ### ### 0.1
2004-Apr-29 Thu ### ### ### ### 79.6 79.6 0.0
2004-Apr-28 Wed ### ### ### ### 80.3 80.3 0.0
2004-Apr-27 Tue 1.88 ### 1.88 ### 32,389 30,445 82.1 82.1 0.0
2004-Apr-26 Mon 1.89 ### 1.89 ### 81.6 81.6 0.0
2004-Apr-23 Fri 1.87 1.87 1.87 1.87 4,181 ### 67.6 67.6 ###
2004-Apr-22 Thu ### ### ### ### 77.5 77.5 0.0
2004-Apr-21 Wed 1.89 ### 1.89 ### 5,750 ### ### ### 0.0
2004-Apr-20 Tue 1.88 1.88 1.88 1.88 70.4 70.4 0.1
2004-Apr-19 Mon 1.86 1.88 1.86 1.88 82.8 82.8 0.1
2004-Apr-16 Fri 1.86 1.86 1.86 1.86 4,458 ### ### ### 0.1
2004-Apr-15 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2004-Apr-14 Wed 1.88 1.88 1.86 1.86 ### ### 0.1
2004-Apr-08 Thu ### ### 1.86 1.86 ### ### 0.1
2004-Apr-07 Wed ### ### 1.86 ### 77.0 77.0 0.0
2004-Apr-06 Tue 1.89 ### 1.89 ### 80.0 80.0 0.0
2004-Apr-05 Mon 1.86 1.86 1.86 1.86 ### ### 0.1
2004-Mar-31 Wed 1.85 1.85 1.85 1.85 1,673 ### 68.6 68.6 0.1
2004-Mar-30 Tue 1.87 1.87 1.85 1.85 21.9 21.9 0.1
2004-Mar-29 Mon 1.87 1.87 1.84 1.84 38,744 71,870 ### ### ###
2004-Mar-26 Fri ### ### 1.87 1.87 18.6 18.6 ###
2004-Mar-25 Thu 1.86 1.86 1.86 1.86 ### ### 0.1
2004-Mar-23 Tue 1.87 1.87 1.84 1.84 ### ### ###
2004-Mar-22 Mon 1.86 1.89 1.86 1.86 75.5 75.5 0.1
2004-Mar-19 Fri ### ### ### ### 80.7 80.7 0.0
2004-Mar-17 Wed ### ### ### ### 3,689 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 82.9 82.9 0.0
2004-Mar-12 Fri ### ### ### ### ### ### 0.0
2004-Mar-11 Thu ### ### ### ### 72.2 72.2 0.0
2004-Mar-10 Wed ### ### ### ### ### ### 0.0
2004-Mar-09 Tue ### ### ### ### 12,848 0 ### ### 0.0
2004-Mar-05 Fri ### ### ### ### 0 0.0
2004-Mar-04 Thu ### ### ### ### 38,825 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 12,953 0 71.3 71.3 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 31.5 31.5 0.0
2004-Feb-27 Fri ### ### ### ### 11,756 0 31.8 31.8 0.0
2004-Feb-26 Thu ### ### ### ### 3,324 0 ### ### 0.0
2004-Feb-25 Wed ### ### ### ### ### ### 0.0
2004-Feb-24 Tue ### ### ### ### 79.0 79.0 0.0
2004-Feb-23 Mon ### ### ### ### 16,975 0 71.8 71.8 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed 1.87 ### 1.87 1.87 34,285 32,056 66.0 66.0 ###
2004-Feb-17 Tue 1.89 ### 1.87 1.87 47,025 ### 21.1 21.1 ###
2004-Feb-16 Mon 1.87 1.87 1.87 1.87 ### ### ###
2004-Feb-12 Thu 1.87 ### 1.87 ### 79.7 79.7 0.0
2004-Feb-11 Wed 1.85 ### 1.85 ### 87.7 87.7 0.0
2004-Feb-10 Tue ### ### 1.89 ### 59,250 ### ### ### 0.0
2004-Feb-09 Mon ### ### 1.87 1.87 ### ### ###
2004-Feb-06 Fri ### ### ### ### 65,145 0 66.1 66.1 0.0
2004-Feb-05 Thu 1.87 ### 1.87 1.87 74.1 74.1 ###
2004-Feb-04 Wed ### ### 1.87 1.87 45,450 ### ### ### ###
2004-Feb-03 Tue ### ### ### ### 24.2 24.2 0.0
2004-Feb-02 Mon ### ### ### ### 73.1 73.1 0.0
2004-Jan-30 Fri ### ### ### ### 60,872 0 ### ### 0.0
2004-Jan-29 Thu 1.89 ### 1.89 ### ### ### 0.0
2004-Jan-28 Wed 1.88 1.88 1.88 1.88 74.8 74.8 0.1
2004-Jan-27 Tue 1.88 1.88 1.88 1.88 14,980 ### 78.7 78.7 0.1
2004-Jan-23 Fri 1.88 1.89 1.88 1.88 64.1 64.1 0.1
2004-Jan-22 Thu 1.88 1.89 1.88 1.89 8,780 16,550 70.9 70.9 ###
2004-Jan-21 Wed 1.88 1.89 1.85 1.89 20,940 39,157 ### ### ###
2004-Jan-20 Tue 1.85 1.88 1.85 1.88 25,420 ### 83.6 83.6 0.1
2004-Jan-19 Mon 1.85 1.85 1.85 1.85 73.6 73.6 0.1
2004-Jan-15 Thu 1.85 1.85 1.84 1.85 68.6 68.6 0.1
2004-Jan-14 Wed 1.85 1.85 1.85 1.85 72.1 72.1 0.1
2004-Jan-13 Tue 1.85 1.85 1.85 1.85 20,240 37,444 ### ### 0.1
2004-Jan-09 Fri 1.85 1.85 1.85 1.85 ### ### 0.1
2004-Jan-08 Thu 1.83 1.85 1.82 1.85 120,279 ### 77.9 77.9 0.1
2004-Jan-07 Wed 1.82 1.83 1.8 1.82 ### ### ###
2004-Jan-06 Tue 1.85 1.85 1.85 1.85 13,375 24,743 ### ### 0.1
2004-Jan-05 Mon 1.82 1.82 1.82 1.82 75.4 75.4 ###
2003-Dec-31 Wed 1.84 1.84 1.84 1.84 0 ###
2003-Dec-30 Tue 1.84 1.84 1.84 1.84 ### ### ###
2003-Dec-29 Mon 1.81 1.81 1.81 1.81 0 ###
2003-Dec-24 Wed 1.81 1.81 1.81 1.81 0 ###
2003-Dec-23 Tue 1.85 1.85 1.81 1.81 ### ### ###
2003-Dec-22 Mon 1.82 1.82 1.82 1.82 5,883 ### ### ### ###
2003-Dec-19 Fri 1.84 1.84 1.84 1.84 ### ### ###
2003-Dec-18 Thu 1.87 1.87 1.87 1.87 78.4 78.4 ###
2003-Dec-17 Wed 1.88 1.88 1.87 1.87 ### ### ###
2003-Dec-16 Tue 1.88 1.88 1.87 1.88 72.7 72.7 0.1
2003-Dec-15 Mon 1.85 1.87 1.85 1.85 ### ### 0.1
2003-Dec-12 Fri 1.82 1.85 1.8 1.85 79,573 145,220 83.6 83.6 0.1
2003-Dec-11 Thu 1.84 1.84 1.8 1.82 31.2 31.2 ###
2003-Dec-10 Wed 1.82 1.84 1.82 1.84 721 ### 82.9 82.9 ###
2003-Dec-09 Tue 1.85 1.86 1.84 1.84 ### ### ###
2003-Dec-08 Mon 1.84 1.85 1.84 1.85 75.0 75.0 0.1
2003-Dec-05 Fri 1.82 1.82 1.82 1.82 70.4 70.4 ###
2003-Dec-04 Thu 1.83 1.83 1.83 1.83 71.5 71.5 ###
2003-Dec-03 Wed 1.84 1.84 1.82 1.84 ### ### ###
2003-Dec-02 Tue 1.84 1.84 1.84 1.84 ### ### ###
2003-Dec-01 Mon 1.81 1.81 1.81 1.81 3,922 ### ### ### ###
2003-Nov-28 Fri 1.84 1.85 1.84 1.85 ### ### 0.1
2003-Nov-27 Thu 1.82 1.85 1.82 1.85 80.3 80.3 0.1
2003-Nov-26 Wed 1.82 1.82 1.82 1.82 ### ### ###
2003-Nov-25 Tue 1.82 1.82 1.82 1.82 1,085 1,974 ### ### ###
2003-Nov-24 Mon 1.82 1.82 1.82 1.82 73.7 73.7 ###
2003-Nov-21 Fri 1.8 1.8 1.8 1.8 ### ### 0.1
2003-Nov-20 Thu 1.82 1.82 1.8 1.8 17,645 ### ### ### 0.1
2003-Nov-19 Wed 1.8 1.82 1.8 1.82 77.8 77.8 ###
2003-Nov-18 Tue 1.81 1.81 1.8 1.8 43.1 43.1 0.1
2003-Nov-17 Mon 1.8 1.8 1.8 1.8 0 0.1
2003-Nov-14 Fri 1.86 1.86 1.8 1.8 17,375 ### ### ### 0.1
2003-Nov-13 Thu 1.84 1.84 1.83 1.84 22,282 40,887 71.7 71.7 ###
2003-Nov-12 Wed 1.84 1.85 1.83 1.84 104,758 192,754 74.7 74.7 ###
2003-Nov-11 Tue 1.84 1.84 1.84 1.84 ### ### ###
2003-Nov-10 Mon 1.85 1.85 1.84 1.84 ### ### ###
2003-Nov-07 Fri 1.84 1.84 1.84 1.84 71.8 71.8 ###
2003-Nov-06 Thu 1.84 1.85 1.84 1.85 ### ### 0.1
2003-Nov-05 Wed 1.84 1.84 1.84 1.84 ### ### ###
2003-Nov-04 Tue 1.84 1.84 1.84 1.84 0 ###
2003-Nov-03 Mon 1.84 1.84 1.84 1.84 ### ### ###
2003-Oct-31 Fri 1.85 1.89 1.84 1.84 19,050 35,528 ### ### ###
2003-Oct-30 Thu 1.85 1.85 1.85 1.85 68.0 68.0 0.1
2003-Oct-29 Wed 1.86 1.86 1.84 1.84 8,425 15,586 26.0 26.0 ###
2003-Oct-28 Tue 1.85 1.85 1.85 1.85 7,125 13,181 76.8 76.8 0.1
2003-Oct-27 Mon 1.88 1.88 1.88 1.88 0 0.1
2003-Oct-24 Fri 1.87 1.88 1.86 1.88 45,070 84,280 77.2 77.2 0.1
2003-Oct-23 Thu 1.87 1.87 1.87 1.87 ### ### ###
2003-Oct-22 Wed 1.87 1.87 1.87 1.87 ### ### ###
2003-Oct-21 Tue 1.87 1.88 1.87 1.88 55,576 ### 72.6 72.6 0.1
2003-Oct-20 Mon ### ### ### ### 69.8 69.8 0.0
2003-Oct-17 Fri 1.85 ### 1.85 1.86 18,374 ### ### ### 0.1
2003-Oct-16 Thu 1.85 1.87 1.84 1.84 32.7 32.7 ###
2003-Oct-15 Wed 1.86 1.86 1.85 1.85 34.5 34.5 0.1
2003-Oct-14 Tue 1.85 1.85 1.84 1.85 140,475 259,176 69.4 69.4 0.1
2003-Oct-13 Mon 1.83 1.85 1.83 1.85 52,750 ### ### ### 0.1
2003-Oct-10 Fri 1.84 1.85 1.83 1.83 37,056 68,183 27.5 27.5 ###
2003-Oct-09 Thu 1.85 1.85 1.85 1.85 ### ### 0.1
2003-Oct-08 Wed 1.84 1.85 1.84 1.85 ### ### 0.1
2003-Oct-07 Tue 1.84 1.84 1.84 1.84 87,929 161,789 ### ### ###
2003-Oct-06 Mon 1.85 1.85 1.84 1.85 69.9 69.9 0.1
2003-Oct-03 Fri 1.86 1.86 1.85 1.85 25.6 25.6 0.1
2003-Oct-02 Thu 1.87 1.87 1.87 1.87 ### ### ###
2003-Oct-01 Wed 1.88 1.88 1.88 1.88 71.0 71.0 0.1
2003-Sep-30 Tue 1.88 1.88 1.87 1.88 28,480 ### ### ### 0.1
2003-Sep-29 Mon 1.87 1.87 1.87 1.87 26,650 ### 70.9 70.9 ###
2003-Sep-26 Fri 1.88 1.88 1.88 1.88 41,775 ### ### ### 0.1
2003-Sep-25 Thu 1.87 1.88 1.87 1.88 ### ### 0.1
2003-Sep-24 Wed 1.87 1.87 1.85 1.86 ### ### 0.1
2003-Sep-23 Tue 1.87 1.88 1.87 1.88 77.1 77.1 0.1
2003-Sep-22 Mon 1.85 1.88 1.85 1.87 110,820 206,679 ### ### ###
2003-Sep-19 Fri 1.85 1.87 1.85 1.85 104,650 194,649 64.3 64.3 0.1
2003-Sep-18 Thu 1.85 1.88 1.85 1.85 ### ### 0.1
2003-Sep-17 Wed 1.85 1.88 1.85 1.85 ### ### 0.1
2003-Sep-16 Tue 1.82 1.85 1.82 1.82 ### ### ###
2003-Sep-15 Mon ### ### ### ### ### ### 0.0
2003-Sep-12 Fri ### ### ### ### 0 0.0
2003-Sep-11 Thu ### ### ### ### ### ### 0.0
2003-Sep-10 Wed ### ### ### ### ### ### 0.0
2003-Sep-09 Tue 2 2 2 2 2,450 ### ### ### 0.1
2003-Sep-08 Mon 2 2 2 2 ### ### 0.1
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu 2 2 2 2 0 0.1
2003-Sep-03 Wed 2 ### 2 2 67.9 67.9 0.1
2003-Sep-02 Tue 2 2 2 2 ### ### 0.1
2003-Sep-01 Mon 2 2 2 2 ### ### 0.1
2003-Aug-29 Fri ### ### ### ### 0 0.0
2003-Aug-28 Thu ### ### ### ### 6,325 0 ### ### 0.0
2003-Aug-27 Wed ### ### ### ### 0 0.0
2003-Aug-26 Tue ### ### ### ### 11,680 0 71.6 71.6 0.0
2003-Aug-25 Mon ### ### ### ### 10,250 0 67.8 67.8 0.0
2003-Aug-22 Fri ### ### ### ### 21,225 0 69.1 69.1 0.0
2003-Aug-21 Thu ### ### ### ### 13,370 0 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 70.4 70.4 0.0
2003-Aug-18 Mon ### ### ### ### 0 0.0
2003-Aug-15 Fri ### ### ### ### 69.2 69.2 0.0
2003-Aug-14 Thu 1.87 1.88 1.86 1.86 15,786 ### 29.3 29.3 0.1
2003-Aug-13 Wed 1.87 1.87 1.87 1.87 0 ###
2003-Aug-12 Tue 1.87 1.87 1.87 1.87 72.1 72.1 ###
2003-Aug-11 Mon 1.87 1.87 1.85 1.87 20,746 38,587 ### ### ###
2003-Aug-08 Fri 1.87 1.87 1.87 1.87 0 ###
2003-Aug-07 Thu 1.87 1.87 1.87 1.87 0 ###
2003-Aug-06 Wed 1.87 1.87 1.87 1.87 0 ###
2003-Aug-05 Tue 1.87 1.87 1.87 1.87 0 ###
2003-Aug-04 Mon 1.87 1.87 1.87 1.87 5,853 10,945 ### ### ###
2003-Aug-01 Fri 1.87 1.87 1.87 1.87 976 1,825 65.4 65.4 ###
2003-Jul-31 Thu 1.87 1.87 1.87 1.87 0 ###
2003-Jul-30 Wed 1.87 1.87 1.87 1.87 0 ###
2003-Jul-29 Tue 1.87 1.87 1.87 1.87 3,553 6,644 68.9 68.9 ###
2003-Jul-28 Mon 1.82 1.82 1.82 1.82 0 ###
2003-Jul-25 Fri 1.81 1.82 1.81 1.82 ### ### ###
2003-Jul-24 Thu 1.83 1.83 1.8 1.8 29,089 ### 15.8 15.8 0.1
2003-Jul-23 Wed 1.86 1.86 1.86 1.86 5,688 10,579 67.8 67.8 0.1
2003-Jul-22 Tue 1.87 1.87 1.87 1.87 0 ###
2003-Jul-21 Mon 1.87 1.87 1.87 1.87 0 ###
2003-Jul-18 Fri 1.87 1.87 1.87 1.87 ### ### ###
2003-Jul-17 Thu 1.87 1.87 1.86 1.86 8,987 ### ### ### 0.1
2003-Jul-16 Wed 1.87 1.88 1.86 1.87 17,875 33,426 63.7 63.7 ###
2003-Jul-15 Tue 1.87 1.88 1.87 1.88 72.9 72.9 0.1
2003-Jul-14 Mon 1.83 1.83 1.83 1.83 0 ###
2003-Jul-11 Fri 1.83 1.83 1.83 1.83 0 ###
2003-Jul-10 Thu 1.87 1.87 1.83 1.83 11.8 11.8 ###


<< Previous 1 2 3 4 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 2025-06-12 11:55:18 thru 2025-06-12 11:55:18 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000