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 Tue 24-Apr-30 03:03:44 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

(FMG) FORTESCUE LTD Daily Prices Page 4...

     Prev Section TOC    Company Info for FMG    Limits Next Section


Company Details for (FMG) FORTESCUE LTD

Listing Code FMG
Listing Name FORTESCUE LTD
GICS Sector Materials
ISIN Name FORTESCUE METALS GRP
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000FMG4


Maximum Price date available .. Monday 29th April 2024
Latest price with VOLUME for FMG .. Friday 26th April 2024

FMG 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 0.23 3,250 0.0
MAX ### ### ###


Font Format Legend

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


<< Previous 1 2 3 4 5 Next >>


End of day Prices (full format),

1200 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2.86
2009-Oct-30 Fri 3.83 ### 3.83 3.85 6,601,872 12,642,584 68.6 68.6 0.3
2009-Oct-29 Thu 3.74 3.77 ### 3.71 4,958,244 9,346,289 50.5 50.5 ###
2009-Oct-28 Wed ### ### 3.78 3.81 ### ### 0.3
2009-Oct-27 Tue ### ### 3.87 ### 45.2 45.2 0.0
2009-Oct-26 Mon 4 ### ### ### 1,538,274 0 ### ### 0.0
2009-Oct-23 Fri ### ### 4 ### ### ### 0.0
2009-Oct-22 Thu ### ### ### ### ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue ### ### ### ### 6,541,050 0 ### ### 0.0
2009-Oct-19 Mon ### ### ### ### ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 6,437,681 0 81.4 81.4 0.0
2009-Oct-15 Thu ### ### ### ### 8,829,856 0 ### ### 0.0
2009-Oct-14 Wed ### ### 3.85 ### ### ### 0.0
2009-Oct-13 Tue ### ### 3.84 ### 7,883,858 ### ### ### 0.0
2009-Oct-12 Mon 3.83 ### 3.82 ### 82.0 82.0 0.0
2009-Oct-09 Fri 3.77 3.82 3.73 3.77 4,499,680 ### ### ### ###
2009-Oct-08 Thu 3.75 3.75 ### 3.74 27.7 27.7 0.3
2009-Oct-07 Wed 3.52 3.74 3.51 3.71 12,786,344 ### ### ### ###
2009-Oct-06 Tue ### ### ### 3.4 14,937,243 0 ### ### 0.2
2009-Oct-05 Mon ### ### 3.59 3.59 ### ### ###
2009-Oct-02 Fri 3.56 ### 3.55 ### 8,368,729 ### ### ### 0.0
2009-Oct-01 Thu 3.78 3.81 ### ### ### ### 0.0
2009-Sep-30 Wed 3.83 3.86 3.71 3.82 ### ### 0.3
2009-Sep-29 Tue ### 4 3.82 ### 32.5 32.5 0.0
2009-Sep-28 Mon ### ### 3.85 ### 7,116,554 ### 32.0 32.0 0.0
2009-Sep-25 Fri ### ### ### ### 28.9 28.9 0.0
2009-Sep-24 Thu ### 4.2 ### ### ### ### 0.0
2009-Sep-23 Wed 4.26 ### ### 4.21 7,773,485 0 24.9 24.9 ###
2009-Sep-22 Tue ### 4.25 ### 4.24 80.6 80.6 0.3
2009-Sep-21 Mon ### 4.2 ### 4.2 85.2 85.2 ###
2009-Sep-18 Fri ### ### ### ### 10,383,782 0 20.0 20.0 0.0
2009-Sep-17 Thu 4.2 4.24 ### ### ### ### 0.0
2009-Sep-16 Wed 4.2 4.26 ### ### 26.8 26.8 0.0
2009-Sep-15 Tue 4.2 4.23 ### ### ### ### 0.0
2009-Sep-14 Mon 4.24 4.24 ### ### 3,974,922 ### ### ### 0.0
2009-Sep-11 Fri 4.29 4.29 4.21 4.25 27.4 27.4 ###
2009-Sep-10 Thu 4.21 4.26 ### 4.26 70.7 70.7 0.3
2009-Sep-09 Wed ### ### ### ### 4,979,887 0 18.9 18.9 0.0
2009-Sep-08 Tue ### 4.26 ### 4.25 4,879,556 10,393,454 ### ### ###
2009-Sep-07 Mon ### ### ### ### 2,645,328 0 ### ### 0.0
2009-Sep-04 Fri ### 4.22 ### ### 19.9 19.9 0.0
2009-Sep-03 Thu ### 4.21 ### ### ### ### 0.0
2009-Sep-02 Wed ### 4.23 ### ### 9,172,046 19,398,877 ### ### 0.0
2009-Sep-01 Tue ### 4.4 ### ### 32.0 32.0 0.0
2009-Aug-31 Mon 4.48 4.5 ### 4.41 31.6 31.6 ###
2009-Aug-28 Fri 4.49 4.53 4.41 4.44 4,394,221 ### ### ### 0.3
2009-Aug-27 Thu 4.5 4.53 4.46 4.48 34.5 34.5 ###
2009-Aug-26 Wed 4.49 4.54 4.47 4.48 2,897,852 13,054,823 29.2 29.2 ###
2009-Aug-25 Tue 4.57 4.58 4.45 4.46 ### ### 0.3
2009-Aug-24 Mon 4.57 ### 4.55 4.59 3,855,748 8,771,826 ### ### 0.3
2009-Aug-21 Fri ### ### ### 4.45 5,073,745 0 ### ### 0.3
2009-Aug-20 Thu ### ### 4.51 4.52 5,164,450 ### 26.6 26.6 0.3
2009-Aug-19 Wed 4.49 ### 4.47 4.5 8,536,446 19,078,956 ### ### ###
2009-Aug-18 Tue 4.43 4.46 ### 4.4 11,358,256 ### 32.9 32.9 0.3
2009-Aug-17 Mon ### 4.75 4.49 4.58 16,706,226 ### 39.3 39.3 0.3
2009-Aug-14 Fri 4.45 4.45 4.45 4.45 12,920 ### ### ### 0.3
2009-Aug-13 Thu 4.42 4.48 ### 4.45 4,630,541 ### 63.6 63.6 0.3
2009-Aug-12 Wed ### 4.48 ### ### 90.0 90.0 0.0
2009-Aug-11 Tue ### ### ### 4.21 27,488,541 0 ### ### ###
2009-Aug-10 Mon 4.48 ### ### ### 20,359,174 0 ### ### 0.0
2009-Aug-07 Fri 4.54 4.54 ### 4.41 7,402,744 16,804,228 15.5 15.5 ###
2009-Aug-06 Thu ### 4.55 ### 4.55 ### ### 0.3
2009-Aug-05 Wed ### 4.45 4.23 ### 10,186,444 ### 80.7 80.7 0.0
2009-Aug-04 Tue 4.41 4.42 4.29 4.29 ### ### ###
2009-Aug-03 Mon ### ### 4.23 4.28 ### ### 0.3
2009-Jul-31 Fri 4.5 4.53 ### 4.22 ### ### ###
2009-Jul-30 Thu 4.2 4.46 ### 4.43 8,541,422 19,047,371 91.7 91.7 ###
2009-Jul-29 Wed ### 4.49 ### ### ### ### 0.0
2009-Jul-28 Tue 4.48 4.55 ### ### ### ### 0.0
2009-Jul-27 Mon 4.44 4.55 ### 4.47 73.3 73.3 ###
2009-Jul-24 Fri 4.55 ### ### ### 9.0 9.0 0.0
2009-Jul-23 Thu 4.25 4.45 ### 4.41 9,309,785 20,714,271 85.3 85.3 ###
2009-Jul-22 Wed 4.27 ### 4.23 ### ### ### 0.0
2009-Jul-21 Tue 4.4 4.49 4.21 4.21 10.7 10.7 ###
2009-Jul-20 Mon ### ### ### 4.28 95.0 95.0 0.3
2009-Jul-17 Fri ### ### 3.86 ### 6,421,746 ### ### ### 0.0
2009-Jul-16 Thu 4 ### ### 4 71.4 71.4 0.3
2009-Jul-15 Wed ### 3.83 ### 3.83 ### ### ###
2009-Jul-14 Tue ### ### 3.57 ### ### ### 0.0
2009-Jul-13 Mon 3.45 ### 3.4 3.49 15,601,240 ### ### ### ###
2009-Jul-10 Fri 3.47 3.52 ### 3.4 5,004,346 8,807,648 ### ### 0.2
2009-Jul-09 Thu 3.48 3.56 3.43 3.47 ### ### 0.2
2009-Jul-08 Wed ### 3.55 3.27 3.55 17,364,475 59,212,859 95.0 95.0 ###
2009-Jul-07 Tue ### 3.48 3.25 3.46 10,238,555 ### 89.0 89.0 0.2
2009-Jul-06 Mon 3.5 3.51 ### ### 18.5 18.5 0.0
2009-Jul-03 Fri 3.56 3.57 3.46 3.52 ### ### ###
2009-Jul-02 Thu 3.7 3.75 ### ### 4,853,326 9,099,986 31.2 31.2 0.0
2009-Jul-01 Wed 3.75 3.76 ### ### 19.5 19.5 0.0
2009-Jun-30 Tue 3.79 3.83 3.75 3.79 70.2 70.2 ###
2009-Jun-29 Mon 3.75 3.85 3.7 3.71 5,391,656 ### 36.5 36.5 ###
2009-Jun-26 Fri 3.85 3.86 3.72 3.77 10,591,885 40,143,244 22.1 22.1 ###
2009-Jun-25 Thu 3.8 3.83 ### 3.77 11,533,241 22,086,156 28.1 28.1 ###
2009-Jun-24 Wed 3.74 3.8 3.57 ### ### ### 0.0
2009-Jun-23 Tue 3.88 3.89 ### ### 16,529,421 32,149,723 12.5 12.5 0.0
2009-Jun-22 Mon 3.88 ### 3.86 ### 93.8 93.8 0.0
2009-Jun-19 Fri 3.85 3.88 3.77 3.86 14,661,776 ### ### ### 0.3
2009-Jun-18 Thu 3.83 3.86 ### 3.71 9,680,983 ### 19.7 19.7 ###
2009-Jun-17 Wed ### 3.81 3.49 3.77 18,559,650 67,742,722 91.4 91.4 ###
2009-Jun-16 Tue ### 3.74 3.56 ### 14,486,059 ### 84.4 84.4 0.0
2009-Jun-15 Mon ### ### 3.83 3.85 9.7 9.7 0.3
2009-Jun-12 Fri 4.48 4.55 ### ### 26,925,957 61,256,552 5.0 5.0 0.0
2009-Jun-11 Thu 3.89 4.41 3.87 ### 96.6 96.6 0.0
2009-Jun-10 Wed 3.21 ### 3.21 3.59 ### ### ###
2009-Jun-09 Tue 3.27 ### ### ### 12.9 12.9 0.0
2009-Jun-05 Fri 2.88 3.41 2.88 ### ### ### 0.0
2009-Jun-04 Thu 2.85 2.88 2.78 2.8 7,252,352 20,524,156 ### ### 0.2
2009-Jun-03 Wed 2.88 ### 2.86 ### 16,073,371 22,984,920 71.2 71.2 0.0
2009-Jun-02 Tue 2.74 2.81 2.73 2.8 ### ### 0.2
2009-Jun-01 Mon ### 2.71 ### ### 6,321,449 ### 23.8 23.8 0.0
2009-May-29 Fri ### ### ### ### 9,758,980 0 ### ### 0.0
2009-May-28 Thu 2.58 ### 2.54 2.56 30.2 30.2 0.2
2009-May-27 Wed 2.71 2.76 ### ### 16.4 16.4 0.0
2009-May-26 Tue 2.54 2.73 2.5 ### 87.4 87.4 0.0
2009-May-25 Mon 2.53 2.56 2.5 2.52 36.3 36.3 ###
2009-May-22 Fri 2.55 2.57 2.5 2.53 ### ### ###
2009-May-21 Thu 2.59 ### 2.54 ### 7,030,156 ### ### ### 0.0
2009-May-20 Wed ### ### 2.55 2.58 4,352,682 ### 30.0 30.0 0.2
2009-May-19 Tue ### 2.72 2.58 ### 6,340,987 ### ### ### 0.0
2009-May-18 Mon ### ### 2.55 2.57 ### ### ###
2009-May-15 Fri ### 2.73 ### ### ### ### 0.0
2009-May-14 Thu 2.79 2.82 ### ### 13.1 13.1 0.0
2009-May-13 Wed ### ### 2.82 ### 73.0 73.0 0.0
2009-May-12 Tue ### ### 2.79 2.88 15,348,572 21,411,257 30.2 30.2 0.2
2009-May-11 Mon 2.75 ### 2.73 ### 95.1 95.1 0.0
2009-May-08 Fri 2.47 ### 2.42 ### 88.2 88.2 0.0
2009-May-07 Thu 2.46 2.51 2.45 2.48 ### ### 0.2
2009-May-06 Wed 2.5 2.51 ### 2.4 3,775,781 ### 13.6 13.6 ###
2009-May-05 Tue 2.54 2.59 2.45 2.48 ### ### 0.2
2009-May-04 Mon ### 2.52 ### 2.52 88.1 88.1 ###
2009-May-01 Fri ### ### ### ### 2,443,820 0 22.9 22.9 0.0
2009-Apr-30 Thu ### ### ### ### 10,215,229 0 ### ### 0.0
2009-Apr-29 Wed 2.43 2.47 ### ### 9.5 9.5 0.0
2009-Apr-28 Tue 2.51 2.56 2.42 2.42 14.0 14.0 0.2
2009-Apr-27 Mon 2.58 2.59 2.45 2.49 3,984,545 10,041,053 20.2 20.2 0.2
2009-Apr-24 Fri ### ### 2.51 2.52 3,699,245 4,642,552 ### ### ###
2009-Apr-23 Thu 2.55 ### 2.55 ### ### ### 0.0
2009-Apr-22 Wed ### 2.7 2.54 2.57 13.9 13.9 ###
2009-Apr-21 Tue ### ### 2.5 2.52 9,510,975 ### 17.7 17.7 ###
2009-Apr-20 Mon 2.53 2.76 2.51 2.75 ### ### ###
2009-Apr-17 Fri 2.57 ### 2.53 2.53 27.1 27.1 ###
2009-Apr-16 Thu 2.48 ### 2.45 2.55 8,446,755 10,347,274 ### ### 0.2
2009-Apr-15 Wed 2.48 2.49 2.4 2.43 6,436,783 ### 17.8 17.8 ###
2009-Apr-14 Tue 2.44 2.51 2.43 2.5 4,144,524 10,236,974 ### ### 0.2
2009-Apr-09 Thu ### 2.44 ### ### 5,340,924 6,515,927 ### ### 0.0
2009-Apr-08 Wed ### ### 2.26 2.29 6,946,771 7,849,851 25.0 25.0 ###
2009-Apr-07 Tue 2.42 2.43 ### ### ### ### 0.0
2009-Apr-06 Mon 2.48 2.48 2.4 2.45 26.4 26.4 0.2
2009-Apr-03 Fri ### ### 2.4 2.5 11,394,777 ### ### ### 0.2
2009-Apr-02 Thu ### ### 2.51 ### 7,523,552 9,442,057 ### ### 0.0
2009-Apr-01 Wed 2.7 2.79 2.55 2.58 ### ### 0.2
2009-Mar-31 Tue ### 2.56 ### 2.55 7,616,777 9,749,474 ### ### 0.2
2009-Mar-30 Mon 2.59 ### 2.44 2.49 4,430,074 ### 14.4 14.4 0.2
2009-Mar-27 Fri 2.56 ### 2.54 ### 9,903,885 ### ### ### 0.0
2009-Mar-26 Thu ### 2.47 ### 2.47 ### ### ###
2009-Mar-25 Wed 2.28 ### 2.27 2.27 5,322,252 6,040,756 23.8 23.8 0.2
2009-Mar-24 Tue ### 2.43 2.24 2.27 9,465,081 ### ### ### 0.2
2009-Mar-23 Mon ### ### ### ### 5,644,744 0 87.8 87.8 0.0
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu ### ### 2.28 ### 69.9 69.9 0.0
2009-Mar-18 Wed 2.45 2.49 2.26 2.27 7.1 7.1 0.2
2009-Mar-17 Tue ### 2.43 ### 2.42 4,845,083 5,886,775 ### ### 0.2
2009-Mar-16 Mon 2.4 2.4 2.29 ### ### ### 0.0
2009-Mar-13 Fri 2.45 2.46 ### ### 9.7 9.7 0.0
2009-Mar-12 Thu 2.47 2.47 ### ### ### ### 0.0
2009-Mar-11 Wed 2.48 2.51 2.4 2.45 26.1 26.1 0.2
2009-Mar-10 Tue 2.52 2.57 ### ### 4,990,620 6,412,946 ### ### 0.0
2009-Mar-09 Mon 2.59 ### 2.47 2.54 24.2 24.2 ###
2009-Mar-06 Fri 2.44 2.53 2.41 2.5 10,381,851 25,643,171 82.8 82.8 0.2
2009-Mar-05 Thu ### 2.72 2.51 2.52 9.6 9.6 ###
2009-Mar-04 Wed 2.27 2.52 2.25 2.49 ### ### 0.2
2009-Mar-03 Tue ### 2.48 2.22 ### 31.3 31.3 0.0
2009-Mar-02 Mon ### ### 2.45 2.45 9,946,576 12,184,555 12.9 12.9 0.2
2009-Feb-27 Fri ### 2.7 2.58 ### ### ### 0.0
2009-Feb-26 Thu 2.46 ### 2.42 2.56 36,465,326 44,123,044 ### ### 0.2
2009-Feb-25 Wed 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-24 Tue 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-23 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-Feb-20 Fri 2.86 ### 2.78 2.83 ### ### 0.2
2009-Feb-19 Thu ### ### 2.86 ### 35,729,024 ### 7.5 7.5 0.0
2009-Feb-18 Wed 2.59 ### 2.58 ### 97.8 97.8 0.0
2009-Feb-17 Tue 2.71 2.79 ### ### 9,206,844 12,843,547 29.7 29.7 0.0
2009-Feb-16 Mon 2.82 ### ### ### ### ### 0.0
2009-Feb-13 Fri 2.56 2.81 2.55 2.81 94.7 94.7 ###
2009-Feb-12 Thu ### ### ### 2.56 28,360,826 0 93.2 93.2 0.2
2009-Feb-11 Wed ### 2.43 2.26 2.42 90.4 90.4 0.2
2009-Feb-10 Tue ### ### ### 2.47 14,987,920 0 ### ### ###
2009-Feb-09 Mon 2.45 2.59 2.43 2.57 89.4 89.4 ###
2009-Feb-06 Fri 2.28 ### 2.26 ### ### ### 0.0
2009-Feb-05 Thu ### 2.26 ### 2.2 26,996,873 ### 92.9 92.9 0.2
2009-Feb-04 Wed ### ### ### ### 16,307,974 0 84.5 84.5 0.0
2009-Feb-03 Tue 1.945 ### ### ### 7,404,625 0 ### ### 0.0
2009-Feb-02 Mon 1.885 ### ### ### ### ### 0.0
2009-Jan-30 Fri 1.7 ### ### 1.77 7,461,887 0 86.3 86.3 ###
2009-Jan-29 Thu 1.72 1.745 ### 1.73 78.3 78.3 ###
2009-Jan-28 Wed ### 1.725 1.655 ### 9,025,640 ### ### ### 0.0
2009-Jan-27 Tue 1.8 1.8 1.7 1.725 6,789,478 11,881,586 ### ### ###
2009-Jan-23 Fri 1.81 1.82 ### 1.745 ### ### 0.1
2009-Jan-22 Thu ### ### 1.85 1.87 4,680,972 ### 17.8 17.8 ###
2009-Jan-21 Wed 1.8 ### 1.755 ### 5,826,546 ### 94.4 94.4 0.0
2009-Jan-20 Tue ### ### 1.825 1.825 ### ### ###
2009-Jan-19 Mon ### ### 1.955 ### ### ### 0.0
2009-Jan-16 Fri ### ### ### ### ### ### 0.0
2009-Jan-15 Thu 1.925 ### ### ### 81.8 81.8 0.0
2009-Jan-14 Wed 1.945 ### 1.945 ### ### ### 0.0
2009-Jan-13 Tue ### ### ### 1.925 ### ### 0.1
2009-Jan-12 Mon ### ### ### 2 30.5 30.5 0.1
2009-Jan-09 Fri ### 2.2 ### ### 17.5 17.5 0.0
2009-Jan-08 Thu ### ### ### ### 8,708,145 0 36.0 36.0 0.0
2009-Jan-07 Wed 2.21 ### 2.21 2.27 77.1 77.1 0.2
2009-Jan-06 Tue ### ### ### ### ### ### 0.0
2009-Jan-05 Mon ### ### ### ### 8,180,146 0 28.8 28.8 0.0
2009-Jan-02 Fri ### ### ### ### 74.4 74.4 0.0
2008-Dec-31 Wed ### ### ### ### 5,100,649 0 ### ### 0.0
2008-Dec-30 Tue 1.86 ### 1.825 1.88 ### ### 0.1
2008-Dec-29 Mon 1.82 ### 1.8 1.85 4,504,849 ### 75.3 75.3 0.1
2008-Dec-24 Wed 1.845 1.85 1.77 ### 4,594,474 ### 14.8 14.8 0.0
2008-Dec-23 Tue 1.7 1.87 ### 1.81 10,876,225 10,169,270 ### ### ###
2008-Dec-22 Mon ### ### 1.7 ### 25,779,589 21,912,650 ### ### 0.0
2008-Dec-19 Fri 2.24 ### ### ### 10,762,125 0 17.1 17.1 0.0
2008-Dec-18 Thu ### 2.43 2.25 ### 15,749,586 ### 26.7 26.7 0.0
2008-Dec-17 Wed 2.46 2.55 2.42 2.47 6,900,773 17,148,420 73.6 73.6 ###
2008-Dec-16 Tue 2.5 2.55 ### ### 8,324,952 ### 10.9 10.9 0.0
2008-Dec-15 Mon 2.55 ### 2.53 ### 7,291,559 9,223,822 80.4 80.4 0.0
2008-Dec-12 Fri ### 2.7 ### 2.42 5.9 5.9 0.2
2008-Dec-11 Thu 2.82 ### 2.58 2.72 15,701,981 20,255,555 21.8 21.8 0.2
2008-Dec-10 Wed ### 2.85 ### 2.73 16,667,451 ### ### ### ###
2008-Dec-09 Tue 2.29 ### 2.22 ### ### ### 0.0
2008-Dec-08 Mon 2.25 ### ### ### 12,517,940 0 ### ### 0.0
2008-Dec-05 Fri 2.24 2.41 ### 2.23 9,642,126 ### 36.6 36.6 ###
2008-Dec-04 Thu 2.8 2.81 ### 2.46 4.0 4.0 0.2
2008-Dec-03 Wed 2.71 2.87 ### 2.71 ### ### ###
2008-Dec-02 Tue 2.22 2.84 ### 2.5 27,622,478 ### ### ### 0.2
2008-Dec-01 Mon ### ### ### 2.5 ### ### 0.2
2008-Nov-28 Fri 1.875 ### 1.85 ### 93.2 93.2 0.0
2008-Nov-27 Thu 1.89 1.945 ### 1.84 21.6 21.6 ###
2008-Nov-26 Wed 2 ### 1.72 1.72 18,263,653 15,706,741 3.5 3.5 0.1
2008-Nov-25 Tue 1.945 ### 1.85 ### 87.3 87.3 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri 1.345 1.8 1.345 1.8 21,386,240 ### ### ### 0.1
2008-Nov-20 Thu 1.24 ### ### 1.29 11,553,758 0 87.7 87.7 0.1
2008-Nov-19 Wed ### 1.7 1.355 1.355 11,984,859 18,306,872 2.4 2.4 ###
2008-Nov-18 Tue 1.855 ### ### ### 8,452,349 0 ### ### 0.0
2008-Nov-17 Mon 1.88 ### ### 1.855 39.9 39.9 0.1
2008-Nov-14 Fri ### ### ### ### 12.3 12.3 0.0
2008-Nov-13 Thu ### ### 1.825 1.88 9,752,826 8,899,453 43.3 43.3 0.1
2008-Nov-12 Wed ### ### ### ### 10,926,359 0 15.3 15.3 0.0
2008-Nov-11 Tue 2.42 2.42 2.26 2.28 ### ### 0.2
2008-Nov-10 Mon 2.73 2.73 2.45 2.45 5.4 5.4 0.2
2008-Nov-07 Fri 2.57 ### 2.46 ### 12,196,628 15,001,852 ### ### 0.0
2008-Nov-06 Thu 2.88 2.88 2.71 2.71 12,035,647 ### 14.8 14.8 ###
2008-Nov-05 Wed ### ### ### ### 15,425,844 0 30.5 30.5 0.0
2008-Nov-04 Tue ### ### 2.88 ### 20.2 20.2 0.0
2008-Nov-03 Mon 3 ### ### ### 12,269,541 0 20.1 20.1 0.0
2008-Oct-31 Fri ### ### ### ### ### ### 0.0
2008-Oct-30 Thu 3.2 3.22 ### ### 9,169,352 14,762,656 20.9 20.9 0.0
2008-Oct-29 Wed ### 3.27 ### ### 14,411,989 ### ### ### 0.0
2008-Oct-28 Tue 2.81 ### 2.8 ### 87.8 87.8 0.0
2008-Oct-27 Mon 2.84 ### 2.77 2.8 44.6 44.6 0.2
2008-Oct-24 Fri ### ### 2.8 2.85 10,942,371 ### 33.0 33.0 ###
2008-Oct-23 Thu ### ### 2.84 ### 31.8 31.8 0.0
2008-Oct-22 Wed ### ### ### ### ### ### 0.0
2008-Oct-21 Tue 3.26 ### ### 3.21 ### ### ###
2008-Oct-20 Mon ### ### ### 3 12,508,955 0 ### ### 0.2
2008-Oct-17 Fri 3.5 3.58 ### ### 20,271,221 36,285,485 ### ### 0.0
2008-Oct-16 Thu 2.85 3.24 2.8 ### 95.4 95.4 0.0
2008-Oct-15 Wed 4.25 4.25 3.27 3.45 1.7 1.7 ###
2008-Oct-14 Tue 3.51 4.4 3.41 ### 24,847,349 ### ### ### 0.0
2008-Oct-13 Mon 2.76 ### 2.74 2.82 69.5 69.5 ###
2008-Oct-10 Fri ### ### ### ### 25.0 25.0 0.0
2008-Oct-09 Thu ### ### ### ### 12.4 12.4 0.0
2008-Oct-08 Wed ### 4 ### ### 13.2 13.2 0.0
2008-Oct-07 Tue ### 4.28 ### 4.23 15,615,185 ### 85.9 85.9 0.3
2008-Oct-06 Mon 4.86 4.86 4.41 4.41 12,537,458 ### ### ### ###
2008-Oct-03 Fri ### 5 4.53 ### 93.8 93.8 0.0
2008-Oct-02 Thu ### 5.27 4.85 4.85 6,373,174 ### ### ### ###
2008-Oct-01 Wed ### ### ### ### 87.4 87.4 0.0
2008-Sep-30 Tue 4.8 ### 4.52 ### 22,047,280 49,826,852 19.2 19.2 0.0
2008-Sep-29 Mon ### ### 5.59 ### 5,681,473 ### ### ### 0.0
2008-Sep-26 Fri ### 6.45 ### ### ### ### 0.0
2008-Sep-25 Thu 6.47 ### ### 6.21 4,425,552 0 13.1 13.1 ###
2008-Sep-24 Wed 6.4 7 ### 6.46 70.0 70.0 ###
2008-Sep-23 Tue 6.8 ### 6.51 6.51 14.1 14.1 ###
2008-Sep-22 Mon 7.5 7.5 6.75 ### 16.4 16.4 0.0
2008-Sep-19 Fri ### 5.87 5.42 5.7 ### ### 0.4
2008-Sep-18 Thu ### ### 4.55 5.2 ### ### ###
2008-Sep-17 Wed ### 5.8 5 5.22 ### ### 0.4
2008-Sep-16 Tue ### ### ### 5.59 90.1 90.1 ###
2008-Sep-15 Mon ### ### 5.71 5.83 ### ### ###
2008-Sep-12 Fri ### ### ### ### 6,300,023 0 ### ### 0.0
2008-Sep-11 Thu ### ### 5.84 5.88 8,401,646 ### 9.2 9.2 0.4
2008-Sep-10 Wed ### 6.44 ### ### 84.5 84.5 0.0
2008-Sep-09 Tue 6.8 ### 6.5 6.5 9,783,684 31,796,973 13.8 13.8 0.5
2008-Sep-08 Mon ### 7.26 ### ### ### ### 0.0
2008-Sep-05 Fri 6.5 ### 6.25 ### 13,727,771 42,899,284 22.1 22.1 0.0
2008-Sep-04 Thu 7.23 7.42 ### 6.89 ### ### 0.5
2008-Sep-03 Wed ### 7.85 ### ### 6.8 6.8 0.0
2008-Sep-02 Tue 7.55 8.2 7.5 ### 92.3 92.3 0.0
2008-Sep-01 Mon ### ### 7.51 ### 4,982,477 ### ### ### 0.0
2008-Aug-29 Fri ### 7.72 7.55 ### 66.5 66.5 0.0
2008-Aug-28 Thu 7.49 ### ### 7.4 4,434,281 0 23.2 23.2 0.5
2008-Aug-27 Wed ### ### ### ### ### ### 0.0
2008-Aug-26 Tue 7.44 7.59 7.26 7.57 3,406,378 25,292,356 76.4 76.4 ###
2008-Aug-25 Mon 7.41 7.73 7.41 7.59 82.7 82.7 0.5
2008-Aug-22 Fri ### 7.5 7.26 ### ### ### 0.0
2008-Aug-21 Thu 7.43 7.57 ### ### 14.3 14.3 0.0
2008-Aug-20 Wed 7.28 7.41 ### ### 66.3 66.3 0.0
2008-Aug-19 Tue 7.5 7.58 ### ### 5,398,856 ### 13.5 13.5 0.0
2008-Aug-18 Mon 7.4 7.85 ### ### 4,094,888 ### 89.3 89.3 0.0
2008-Aug-15 Fri ### 7.74 ### 7.5 5,890,253 22,795,279 ### ### 0.5
2008-Aug-14 Thu 7.25 7.86 7.25 7.71 9,068,123 ### 91.9 91.9 ###
2008-Aug-13 Wed 7.4 7.41 ### ### ### ### 0.0
2008-Aug-12 Tue ### 7.73 7.5 7.56 35.8 35.8 0.5
2008-Aug-11 Mon ### ### 7.81 7.87 4,003,359 ### 25.5 25.5 0.6
2008-Aug-08 Fri 7.5 7.83 7.4 7.83 10,978,651 83,602,427 88.2 88.2 ###
2008-Aug-07 Thu 8.27 ### 7.5 7.72 ### ### ###
2008-Aug-06 Wed 7.7 ### 7.7 ### ### ### 0.0
2008-Aug-05 Tue 7.7 7.76 7.46 7.5 ### ### 0.5
2008-Aug-04 Mon ### 8.26 ### 8 7,832,624 ### 33.8 33.8 ###
2008-Aug-01 Fri ### ### ### 8.27 9,431,353 0 ### ### ###
2008-Jul-31 Thu ### ### ### 8.7 43,513,487 0 87.9 87.9 ###
2008-Jul-30 Wed 8.27 8.55 ### 8.4 77.9 77.9 ###
2008-Jul-29 Tue ### ### ### ### 4,688,687 0 ### ### 0.0
2008-Jul-28 Mon ### 8.43 ### ### ### ### 0.0
2008-Jul-25 Fri 8.2 ### ### ### ### ### 0.0
2008-Jul-24 Thu 8.79 8.79 8.25 8.43 ### ### 0.6
2008-Jul-23 Wed ### ### 8.53 ### 15.7 15.7 0.0
2008-Jul-22 Tue 9.21 9.24 8.76 8.77 4,575,886 41,182,974 ### ### ###
2008-Jul-21 Mon ### ### ### ### 7,015,673 0 92.4 92.4 0.0
2008-Jul-18 Fri ### ### ### ### 9,489,041 0 ### ### 0.0
2008-Jul-17 Thu ### ### ### 8.82 ### ### ###
2008-Jul-16 Wed 8.78 9 8.55 8.82 ### ### ###
2008-Jul-15 Tue 9.2 9.45 8.84 ### 29.2 29.2 0.0
2008-Jul-14 Mon ### ### ### ### 5,364,885 0 ### ### 0.0
2008-Jul-11 Fri 9.48 ### 9.41 ### 88.4 88.4 0.0
2008-Jul-10 Thu ### 9.4 8.8 9.24 8,282,173 75,367,774 ### ### ###
2008-Jul-09 Wed ### ### 8.75 ### 9,477,828 ### ### ### 0.0
2008-Jul-08 Tue 9.45 ### ### ### 23.5 23.5 0.0
2008-Jul-07 Mon ### ### ### ### 10.9 10.9 0.0
2008-Jul-04 Fri 9.76 ### ### 9.76 66.6 66.6 0.7
2008-Jul-03 Thu ### ### 9.48 9.5 ### ### 0.7
2008-Jul-02 Wed ### 11.26 ### 10.8 6,671,343 ### 17.8 17.8 ###
2008-Jul-01 Tue ### ### 11.27 11.4 5,597,847 ### ### ### 0.8
2008-Jun-30 Mon ### 12.7 ### ### 6,128,081 ### 21.4 21.4 0.0
2008-Jun-27 Fri ### ### 11.51 ### 84.3 84.3 0.0
2008-Jun-26 Thu 11.85 12.57 11.72 ### 76.6 76.6 0.0
2008-Jun-25 Wed ### ### 11.84 ### 9,477,656 56,107,723 13.8 13.8 0.0
2008-Jun-24 Tue ### 12.78 11.89 12.78 10,895,585 134,397,040 94.8 94.8 0.9
2008-Jun-23 Mon 10.8 11.79 10.46 11.71 6,552,952 ### 96.2 96.2 ###
2008-Jun-20 Fri 11.21 11.48 10.7 10.8 5,924,587 ### 17.0 17.0 ###
2008-Jun-19 Thu 11.24 ### ### 11.45 ### ### 0.8
2008-Jun-18 Wed 10.44 ### ### ### 7,941,042 0 ### ### 0.0
2008-Jun-17 Tue 10.45 10.48 ### 10.45 66.5 66.5 ###
2008-Jun-16 Mon ### 10.42 ### ### 3,863,647 ### 74.8 74.8 0.0
2008-Jun-13 Fri 9.4 ### ### ### 93.2 93.2 0.0
2008-Jun-12 Thu 9.49 9.5 ### 9.4 5,025,146 23,869,443 41.6 41.6 ###
2008-Jun-11 Wed 9.8 9.89 ### ### 5,737,984 ### ### ### 0.0
2008-Jun-10 Tue 9.8 ### 9.5 9.8 77.9 77.9 0.7
2008-Jun-06 Fri 10.41 10.75 ### ### ### ### 0.0
2008-Jun-05 Thu ### ### ### ### 8,747,242 0 ### ### 0.0
2008-Jun-04 Wed 11.76 11.79 ### 10.71 10,743,871 ### ### ### ###
2008-Jun-03 Tue 11.55 ### ### 11.74 9,974,126 0 ### ### 0.8
2008-Jun-02 Mon 10.89 ### 10.73 11.24 4,245,346 22,776,281 86.3 86.3 0.8
2008-May-30 Fri ### ### ### ### 32.9 32.9 0.0
2008-May-29 Thu 10.27 10.77 10.27 ### 85.6 85.6 0.0
2008-May-28 Wed 10.78 10.88 ### ### 7,422,055 40,375,979 ### ### 0.0
2008-May-27 Tue ### 10.75 ### 10.59 7,717,278 ### ### ### ###
2008-May-26 Mon ### ### ### ### 4,816,041 0 88.2 88.2 0.0
2008-May-23 Fri 9.83 ### 9.56 9.56 7,557,358 36,124,171 16.6 16.6 0.7
2008-May-22 Thu 9 9.7 ### 9.7 10,442,078 50,644,078 95.2 95.2 0.7
2008-May-21 Wed ### ### ### 9.24 7,913,076 0 ### ### ###
2008-May-20 Tue 9.74 9.74 9.21 9.27 6,379,587 60,446,586 9.0 9.0 0.7
2008-May-19 Mon 9.43 9.72 ### ### 7,511,271 36,504,777 78.1 78.1 0.0
2008-May-16 Fri 9.45 9.45 9.26 9.29 6,621,178 61,941,120 ### ### ###
2008-May-15 Thu 9.49 9.74 ### 9.24 ### ### ###
2008-May-14 Wed 9.48 9.5 ### ### 7,062,223 33,545,559 24.4 24.4 0.0
2008-May-13 Tue 9.27 9.55 9.27 9.4 6,759,349 63,605,474 ### ### ###
2008-May-12 Mon 9.25 ### 9.25 9.27 ### ### 0.7
2008-May-09 Fri 9.25 ### ### ### 4,863,671 0 29.3 29.3 0.0
2008-May-08 Thu ### ### ### ### 6,792,351 0 62.5 62.5 0.0
2008-May-07 Wed ### 9.58 8.89 ### 10,432,656 96,345,578 91.3 91.3 0.0
2008-May-06 Tue 8.54 8.74 8.44 ### 4,311,722 ### 73.1 73.1 0.0
2008-May-05 Mon 8.45 8.56 ### 8.44 4,605,072 ### 34.1 34.1 0.6
2008-May-02 Fri ### ### ### 8.21 85.1 85.1 ###
2008-May-01 Thu ### 7.8 ### 7.79 3,802,548 ### 92.8 92.8 ###
2008-Apr-30 Wed 7.55 7.57 ### 7.41 11,385,154 ### 19.6 19.6 ###
2008-Apr-29 Tue 7.57 ### 7.45 ### 2,481,775 ### 74.0 74.0 0.0
2008-Apr-28 Mon 7.74 7.84 7.44 7.47 13.6 13.6 ###
2008-Apr-24 Thu 7.41 ### ### ### 85.2 85.2 0.0
2008-Apr-23 Wed 7.25 7.45 ### 7.43 ### ### ###
2008-Apr-22 Tue 7.27 7.27 ### ### ### ### 0.0
2008-Apr-21 Mon ### 7.41 7.24 7.27 4,595,652 33,663,150 ### ### ###
2008-Apr-18 Fri ### ### ### ### 3,150,558 0 ### ### 0.0
2008-Apr-17 Thu 7.48 7.5 7.25 7.25 15.0 15.0 0.5
2008-Apr-16 Wed ### ### ### 7.29 ### ### ###
2008-Apr-15 Tue ### ### 6.8 ### ### ### 0.0
2008-Apr-14 Mon ### ### 6.5 6.84 3,951,371 12,841,955 89.0 89.0 0.5
2008-Apr-11 Fri ### ### 6.72 6.76 ### ### 0.5
2008-Apr-10 Thu ### ### 6.88 7 ### ### 0.5
2008-Apr-09 Wed 7.5 7.56 ### ### 4,580,672 17,314,940 7.8 7.8 0.0
2008-Apr-08 Tue 7.55 ### 7.23 7.24 8,363,023 30,232,328 10.3 10.3 0.5
2008-Apr-07 Mon 7.27 7.5 ### 7.47 83.2 83.2 ###
2008-Apr-04 Fri ### ### 6.51 ### 8,886,657 ### 90.9 90.9 0.0
2008-Apr-03 Thu ### ### 6.48 6.55 5,059,626 16,393,188 ### ### 0.5
2008-Apr-02 Wed 6.8 6.8 6.55 ### 6,118,788 ### 27.4 27.4 0.0
2008-Apr-01 Tue ### ### ### 6.57 5,364,942 0 ### ### ###
2008-Mar-31 Mon 6.53 6.76 6.5 6.51 4,209,352 ### ### ### ###
2008-Mar-28 Fri 6.87 6.87 6.53 6.58 ### ### 0.5
2008-Mar-27 Thu 6.75 7 6.75 6.89 75.9 75.9 0.5
2008-Mar-26 Wed ### 6.8 ### 6.72 7,337,952 ### ### ### 0.5
2008-Mar-25 Tue 6.48 6.59 6.29 6.5 ### ### 0.5
2008-Mar-20 Thu 6.5 ### 6 6 29,328,320 ### ### ### 0.4
2008-Mar-19 Wed ### 7.47 ### ### 20,062,841 ### 18.1 18.1 0.0
2008-Mar-18 Tue 7.2 7.29 ### 6.8 10,724,573 ### ### ### 0.5
2008-Mar-17 Mon ### 7.56 7.22 ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 5,550,988 0 ### ### 0.0
2008-Mar-13 Thu 7.73 7.8 ### 7.41 16.9 16.9 ###
2008-Mar-12 Wed 7.85 8 7.55 ### 7,355,281 ### 23.2 23.2 0.0
2008-Mar-11 Tue 7.87 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### ### 7.89 ### 4,826,429 ### ### ### 0.0
2008-Mar-07 Fri ### ### 8 ### 6,664,677 ### ### ### 0.0
2008-Mar-06 Thu ### 8.47 7.84 8.28 7,384,321 ### ### ### ###
2008-Mar-05 Wed 7.73 ### ### 7.7 3,735,976 0 40.8 40.8 0.6
2008-Mar-04 Tue ### 8.22 ### ### 6,290,149 ### 13.1 13.1 0.0
2008-Mar-03 Mon ### ### ### 8 4,396,929 0 ### ### ###
2008-Feb-29 Fri 8.23 8.23 7.8 7.85 5,437,959 43,585,241 ### ### ###
2008-Feb-28 Thu 8.47 8.49 ### 8.22 4,837,640 20,535,781 ### ### 0.6
2008-Feb-27 Wed 8.49 8.58 ### 8.25 15.0 15.0 ###
2008-Feb-26 Tue ### ### ### 8.22 5,112,623 0 ### ### 0.6
2008-Feb-25 Mon ### ### ### ### 5,830,888 0 ### ### 0.0
2008-Feb-22 Fri 7.48 7.57 7.28 7.5 4,304,620 ### 68.8 68.8 0.5
2008-Feb-21 Thu 7.2 7.54 7.2 7.54 6,013,820 44,321,853 ### ### 0.5
2008-Feb-20 Wed 7.45 7.46 ### ### 6,223,573 23,213,927 8.4 8.4 0.0
2008-Feb-19 Tue ### ### 7.25 7.45 6,095,575 22,096,459 ### ### 0.5
2008-Feb-18 Mon 7.2 ### ### 7.52 3,681,384 0 92.6 92.6 0.5
2008-Feb-15 Fri ### ### ### ### 23.1 23.1 0.0
2008-Feb-14 Thu ### 7.48 ### 7.43 ### ### ###
2008-Feb-13 Wed 7.2 7.25 ### ### ### ### 0.0
2008-Feb-12 Tue ### 7.21 6.77 ### 32.5 32.5 0.0
2008-Feb-11 Mon 7.55 ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 7.59 ### 7.52 ### ### 0.5
2008-Feb-07 Thu ### ### ### ### ### ### 0.0
2008-Feb-06 Wed ### ### 6.85 7.21 7,237,187 ### ### ### ###
2008-Feb-05 Tue 7.25 7.5 ### ### ### ### 0.0
2008-Feb-04 Mon 6.75 7.44 6.75 ### 93.8 93.8 0.0
2008-Feb-01 Fri 6.4 6.53 ### 6.5 4,884,882 ### ### ### 0.5
2008-Jan-31 Thu ### 6.23 ### ### ### ### 0.0
2008-Jan-30 Wed ### ### 6 6 3,806,522 ### ### ### 0.4
2008-Jan-29 Tue ### 6.73 6.22 ### 78.4 78.4 0.0
2008-Jan-25 Fri 5.8 ### 5.75 ### ### ### 0.0
2008-Jan-24 Thu 5.85 ### 5.52 ### 4,889,149 13,494,051 16.8 16.8 0.0
2008-Jan-23 Wed 5.5 6.25 ### 5.7 ### ### 0.4
2008-Jan-22 Tue ### ### 4.75 5 14,307,421 33,980,124 46.6 46.6 0.4
2008-Jan-21 Mon ### 6.21 5.7 5.7 6,708,659 ### 16.4 16.4 0.4
2008-Jan-18 Fri ### ### 6 6.22 7,836,129 23,508,387 ### ### 0.4
2008-Jan-17 Thu 6.5 6.59 ### 6.59 7,929,026 26,126,140 ### ### ###
2008-Jan-16 Wed 6.4 ### ### 6.55 6,823,223 0 88.5 88.5 0.5
2008-Jan-15 Tue ### 6.8 6.27 6.75 8,512,589 ### ### ### 0.5
2008-Jan-14 Mon ### 6.71 ### 6.53 6,728,229 ### ### ### ###
2008-Jan-11 Fri ### ### 5.75 6.59 ### ### ###
2008-Jan-10 Thu 6.59 6.59 ### ### 5.8 5.8 0.0
2008-Jan-09 Wed ### 6.52 ### 6.47 82.9 82.9 0.5
2008-Jan-08 Tue 6.83 ### 6.55 ### 4,690,174 ### ### ### 0.0
2008-Jan-07 Mon 6.72 7 6.52 ### 6,972,970 47,137,277 41.1 41.1 0.0
2008-Jan-04 Fri 7.7 7.85 ### 7.2 7,384,229 ### 3.3 3.3 0.5
2008-Jan-03 Thu ### ### ### 7.7 4,448,685 0 ### ### 0.6
2008-Jan-02 Wed ### ### 7.4 ### 5,428,750 20,086,375 95.7 95.7 0.0
2007-Dec-31 Mon ### ### ### 7.5 7,900,429 0 0.4 0.4 0.5
2007-Dec-28 Fri ### 8.75 7.29 8.47 9,656,222 ### ### ### ###
2007-Dec-27 Thu 7 7.25 ### 7.2 6,100,455 22,114,149 ### ### 0.5
2007-Dec-24 Mon ### 6.89 6.51 ### ### ### 0.0
2007-Dec-21 Fri 6.29 ### 6.25 ### 64.7 64.7 0.0
2007-Dec-20 Thu 6.29 ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### 5.84 ### 21.8 21.8 0.0
2007-Dec-18 Tue 60.26 60.5 57.55 59.5 728,270 ### ### ### 4.3
2007-Dec-17 Mon 62.25 62.86 61.5 ### 64.6 64.6 0.0
2007-Dec-14 Fri 63.5 63.8 61.77 62.5 35.0 35.0 4.5
2007-Dec-13 Thu ### 63.86 60.75 63.47 92.0 92.0 ###
2007-Dec-12 Wed 60.73 ### ### ### 607,244 0 68.8 68.8 0.0
2007-Dec-11 Tue 59.4 ### 59.4 ### 1,201,854 ### ### ### 0.0
2007-Dec-10 Mon ### 58.75 ### 58.73 ### ### ###
2007-Dec-07 Fri ### 57.4 ### 56.75 578,077 ### 32.3 32.3 ###
2007-Dec-06 Thu 56.49 ### 55.5 56.2 29.4 29.4 4.0
2007-Dec-05 Wed 55.2 55.5 54.8 ### ### ### 0.0
2007-Dec-04 Tue 56.5 56.5 55.5 56 395,143 ### ### ### 4.0
2007-Dec-03 Mon ### 57.44 56 56.5 291,427 ### 28.4 28.4 4.0
2007-Nov-30 Fri 55.2 ### ### ### 539,377 0 81.3 81.3 0.0
2007-Nov-29 Thu 54 54.73 53.5 54.4 484,056 ### 76.7 76.7 3.9
2007-Nov-28 Wed 55 55 ### ### 606,078 16,667,145 5.8 5.8 0.0
2007-Nov-27 Tue 54.8 54.84 ### ### 467,522 12,819,453 ### ### 0.0
2007-Nov-26 Mon ### 57.5 55.5 ### ### ### 0.0
2007-Nov-23 Fri ### ### 52.79 54.81 547,776 14,458,547 22.9 22.9 ###
2007-Nov-22 Thu 53.45 55.7 51.2 55.7 1,092,582 ### 92.8 92.8 4.0
2007-Nov-21 Wed 56.2 56.28 ### 55 495,029 ### 25.5 25.5 3.9
2007-Nov-20 Tue 56 57.5 ### 56.56 777,421 22,350,853 ### ### ###
2007-Nov-19 Mon 58.51 59.88 58.51 59.5 81.0 81.0 4.3
2007-Nov-16 Fri ### 64.2 ### 58.5 ### ### 4.2
2007-Nov-15 Thu 52 ### 52 61.2 99.5 99.5 ###
2007-Nov-14 Wed 50.55 ### ### 51.53 558,650 0 ### ### ###
2007-Nov-13 Tue 50 50.2 ### ### 576,470 ### 23.1 23.1 0.0
2007-Nov-12 Mon 49.25 ### 49 ### 92.2 92.2 0.0
2007-Nov-09 Fri ### ### 49.8 50.55 74.2 74.2 ###
2007-Nov-08 Thu 46.8 ### 44.51 44.51 771,157 ### ### ### ###
2007-Nov-07 Wed ### 48.52 48 48.5 352,086 16,991,670 76.4 76.4 3.5
2007-Nov-06 Tue 48 ### ### 47.4 22.1 22.1 3.4
2007-Nov-05 Mon 49.89 49.89 46.77 ### 494,126 ### 9.3 9.3 0.0
2007-Nov-02 Fri 49 50.2 ### 49.22 ### ### 3.5
2007-Nov-01 Thu 51.79 51.79 ### ### 352,371 9,124,647 ### ### 0.0
2007-Oct-31 Wed ### 51.29 49.85 50 580,559 ### 21.0 21.0 ###
2007-Oct-30 Tue 52.25 52.4 ### ### ### ### 0.0
2007-Oct-29 Mon 50.85 ### ### 52 84.4 84.4 3.7
2007-Oct-26 Fri 48.23 49.43 48.23 ### ### ### 0.0
2007-Oct-25 Thu ### ### 47.29 47.29 ### ### 3.4
2007-Oct-24 Wed 50.5 51 48.51 48.51 12.2 12.2 ###
2007-Oct-23 Tue 46.2 ### 46.2 49 93.8 93.8 3.5
2007-Oct-22 Mon 45.5 47.7 44.54 46.2 628,026 28,964,559 79.5 79.5 ###
2007-Oct-19 Fri ### ### 48.55 49 ### ### 3.5
2007-Oct-18 Thu ### ### ### ### 542,981 0 ### ### 0.0
2007-Oct-17 Wed 51.21 ### ### 49.48 11.7 11.7 3.5
2007-Oct-16 Tue 50.5 50.8 49.5 50.2 31.0 31.0 3.6
2007-Oct-15 Mon 52.5 53.2 50.5 50.8 13.5 13.5 3.6
2007-Oct-12 Fri 52.5 ### 50.55 ### 28.3 28.3 0.0
2007-Oct-11 Thu 52.87 52.87 51.72 52.49 515,483 26,957,183 ### ### ###
2007-Oct-10 Wed 55 56.2 ### 52.78 610,153 ### ### ### 3.8
2007-Oct-09 Tue ### 54.2 ### ### 748,373 ### 74.4 74.4 0.0
2007-Oct-08 Mon ### ### ### ### 521,483 0 95.6 95.6 0.0
2007-Oct-05 Fri 49.2 49.71 ### 49.71 305,346 7,589,374 ### ### ###
2007-Oct-04 Thu 49.48 49.75 ### 49 32.6 32.6 3.5
2007-Oct-03 Wed ### 50.75 ### 50.5 574,884 14,587,681 85.7 85.7 3.6
2007-Oct-02 Tue 49.7 ### ### ### 521,874 0 ### ### 0.0
2007-Oct-01 Mon 47.72 48.85 47.5 48.4 283,776 ### ### ### 3.5
2007-Sep-28 Fri 49.7 ### 47.25 ### 7.5 7.5 0.0
2007-Sep-27 Thu ### 50 49.21 ### ### ### 0.0
2007-Sep-26 Wed 46.47 ### ### 48.5 ### ### 3.5
2007-Sep-25 Tue 45 47.49 44.28 ### 515,354 ### ### ### 0.0
2007-Sep-24 Mon ### ### ### ### 515,753 0 ### ### 0.0
2007-Sep-21 Fri 41.5 ### 41 ### 666,588 13,665,054 81.2 81.2 0.0
2007-Sep-20 Thu 43.44 43.44 ### ### 20.0 20.0 0.0
2007-Sep-19 Wed 40 41.5 40 41.5 1,039,078 42,342,428 ### ### 3.0
2007-Sep-18 Tue ### ### 38.28 38.29 372,275 7,125,343 ### ### ###
2007-Sep-17 Mon 38.71 39.5 38.71 39.21 ### ### ###
2007-Sep-14 Fri 39.5 39.8 ### ### ### ### 0.0
2007-Sep-13 Thu 39.55 ### 38.45 38.7 18.8 18.8 2.8
2007-Sep-12 Wed 38.5 39.75 38.48 38.74 ### ### 2.8
2007-Sep-11 Tue ### 37.85 ### 37.75 92.2 92.2 ###
2007-Sep-10 Mon ### ### 35.8 ### ### ### 0.0
2007-Sep-07 Fri ### 37.86 ### 37.75 80.5 80.5 ###
2007-Sep-06 Thu ### ### 36.56 ### 408,446 ### 67.9 67.9 0.0
2007-Sep-05 Wed ### 38.2 ### ### 919,652 17,565,353 34.7 34.7 0.0
2007-Sep-04 Tue ### ### ### 36.49 71.8 71.8 ###
2007-Sep-03 Mon ### 35.88 34.8 35.8 561,971 19,860,055 ### ### 2.6
2007-Aug-31 Fri ### ### ### ### ### ### 0.0
2007-Aug-30 Thu 31.78 ### 31.78 32.26 79.7 79.7 2.3
2007-Aug-29 Wed 30.51 ### ### 30.77 66.0 66.0 2.2
2007-Aug-28 Tue 31.5 31.8 ### ### 70.0 70.0 0.0
2007-Aug-27 Mon ### 32.5 ### ### 502,874 ### ### ### 0.0
2007-Aug-24 Fri ### 31.78 29.75 30.75 17.5 17.5 ###
2007-Aug-23 Thu ### 32.4 ### 32.4 ### ### 2.3
2007-Aug-22 Wed 29.5 ### 29.2 29.5 606,529 8,855,323 62.5 62.5 2.1
2007-Aug-21 Tue ### 30.5 29 ### 62.6 62.6 0.0
2007-Aug-20 Mon 28 ### 27.84 ### 89.4 89.4 0.0
2007-Aug-17 Fri 27 ### 25.25 26.5 30.5 30.5 1.9
2007-Aug-16 Thu 28.7 28.7 ### 27.25 1,570,871 ### 27.3 27.3 ###
2007-Aug-15 Wed 30.7 30.7 ### ### 21.7 21.7 0.0
2007-Aug-14 Tue ### ### ### 31.2 ### ### 2.2
2007-Aug-13 Mon 31.2 32.84 31.2 32.2 90.1 90.1 ###
2007-Aug-10 Fri ### ### 30.5 31.29 78.1 78.1 ###
2007-Aug-09 Thu ### 33.5 ### 33.25 849,981 14,237,181 86.7 86.7 2.4
2007-Aug-08 Wed ### 31.27 30.77 ### 1,001,549 31,068,049 ### ### 0.0
2007-Aug-07 Tue 30.71 31.51 ### 30.23 26.4 26.4 ###
2007-Aug-06 Mon ### ### 28 29.45 1,891,747 26,484,458 ### ### ###
2007-Aug-03 Fri ### ### ### ### 571,557 0 14.4 14.4 0.0
2007-Aug-02 Thu 31.24 ### 30.43 31.5 82.4 82.4 2.3
2007-Aug-01 Wed 33.5 33.5 ### ### 787,680 13,193,640 6.0 6.0 0.0
2007-Jul-31 Tue ### ### 32.58 ### 589,573 9,604,144 60.9 60.9 0.0
2007-Jul-30 Mon ### 32.25 31.27 ### ### ### 0.0
2007-Jul-27 Fri ### ### 31.8 ### 1,690,358 ### 6.8 6.8 0.0
2007-Jul-26 Thu ### 36.72 34.86 35.25 981,240 35,118,579 ### ### 2.5
2007-Jul-25 Wed 36.8 36.8 ### ### 25.1 25.1 0.0
2007-Jul-24 Tue 37.7 ### 37.21 37.5 29.7 29.7 2.7
2007-Jul-23 Mon ### ### ### ### 446,183 0 10.3 10.3 0.0
2007-Jul-20 Fri ### 40 ### ### 777,220 ### 19.1 19.1 0.0
2007-Jul-19 Thu ### ### 38.75 ### 614,178 ### ### ### 0.0
2007-Jul-18 Wed 36.75 38.48 36.51 38.25 92.5 92.5 2.7
2007-Jul-17 Tue 0 0 0 0 0 0.0
2007-Jul-16 Mon 0 0 0 0 0 0.0
2007-Jul-13 Fri 0 0 0 0 0 0.0
2007-Jul-12 Thu 40 40.2 ### 39.5 23.4 23.4 ###
2007-Jul-11 Wed 38.59 40.2 38.26 39.78 87.6 87.6 ###
2007-Jul-10 Tue ### ### ### 39.22 616,723 0 90.0 90.0 ###
2007-Jul-09 Mon 37.5 ### ### 37.5 ### ### 2.7
2007-Jul-06 Fri 37.8 ### ### 37.5 ### ### 2.7
2007-Jul-05 Thu 37.29 ### 36.58 37.55 ### ### 2.7
2007-Jul-04 Wed ### 37.43 36.7 ### 368,572 13,661,121 ### ### 0.0
2007-Jul-03 Tue ### ### ### 36.25 ### ### ###
2007-Jul-02 Mon 34.8 34.8 ### ### ### ### 0.0
2007-Jun-29 Fri 34.22 34.25 ### 33.8 388,259 ### 24.7 24.7 2.4
2007-Jun-28 Thu ### ### ### 33.5 81.8 81.8 2.4
2007-Jun-27 Wed 34.5 34.5 ### 32.4 ### ### 2.3
2007-Jun-26 Tue ### ### ### 35.4 ### ### 2.5
2007-Jun-25 Mon 36.5 37.24 36.5 36.5 358,487 ### 70.6 70.6 2.6
2007-Jun-22 Fri ### ### ### ### 67.2 67.2 0.0
2007-Jun-21 Thu 36.4 ### ### ### 83.7 83.7 0.0
2007-Jun-20 Wed 35.5 37.51 ### 35.76 532,389 9,984,955 ### ### 2.6
2007-Jun-19 Tue ### ### ### ### ### ### 0.0
2007-Jun-18 Mon 36.4 36.75 35.2 36.2 550,570 19,806,755 36.3 36.3 2.6
2007-Jun-15 Fri 0 0 0 0 0 0.0
2007-Jun-14 Thu 35.44 35.5 34.8 ### 24.9 24.9 0.0
2007-Jun-13 Wed 35.4 35.4 ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 35.78 35.79 15.0 15.0 ###
2007-Jun-08 Fri ### ### 34.52 ### ### ### 0.0
2007-Jun-07 Thu ### 37.5 36.5 36.5 20.3 20.3 2.6
2007-Jun-06 Wed 39.8 39.86 ### 38.73 ### ### ###
2007-Jun-05 Tue ### ### ### 39.86 9.3 9.3 2.8
2007-Jun-04 Mon ### 41.75 ### ### 752,621 ### ### ### 0.0
2007-Jun-01 Fri ### ### 37.79 39.5 ### ### ###
2007-May-31 Thu 36.5 ### ### ### ### ### 0.0
2007-May-30 Wed 36.59 ### ### 35.85 844,525 0 23.8 23.8 ###
2007-May-29 Tue ### 36.55 34.82 36.55 970,083 ### ### ### ###
2007-May-28 Mon ### ### ### ### 555,151 0 ### ### 0.0
2007-May-25 Fri 31.75 ### ### ### 90.8 90.8 0.0
2007-May-24 Thu 33.8 33.8 31.26 ### 436,355 14,194,628 ### ### 0.0
2007-May-23 Wed ### ### ### 33.75 30.4 30.4 ###
2007-May-22 Tue ### ### 33.83 ### 668,647 ### 70.0 70.0 0.0
2007-May-21 Mon ### ### 32.5 33.4 801,058 ### ### ### 2.4
2007-May-18 Fri 37.29 37.29 ### 34.45 602,885 ### 2.7 2.7 ###
2007-May-17 Thu 34.88 38.5 34.7 37.4 775,688 28,390,180 95.7 95.7 ###
2007-May-16 Wed 32.4 33.5 ### 33.5 727,229 12,181,085 88.4 88.4 2.4
2007-May-15 Tue ### 32.79 30.2 ### 525,276 ### ### ### 0.0
2007-May-14 Mon ### 32.77 ### ### ### ### 0.0
2007-May-11 Fri ### 29.56 ### 29.22 951,020 14,056,075 ### ### 2.1
2007-May-10 Thu ### 28.5 27.45 ### 1,040,148 29,098,140 ### ### 0.0
2007-May-09 Wed 26.52 28 25.28 ### 437,486 11,654,627 84.3 84.3 0.0
2007-May-08 Tue ### ### 26.25 26.25 18.5 18.5 1.9
2007-May-07 Mon ### 26.28 ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 518,855 0 ### ### 0.0
2007-May-03 Thu 23 ### 22.75 22.75 257,170 ### 23.5 23.5 1.6
2007-May-02 Wed ### 22.72 22.2 22.5 ### ### 1.6
2007-May-01 Tue 22.29 22.52 ### 22.25 44.9 44.9 ###
2007-Apr-30 Mon 22.5 22.57 22.29 22.47 ### ### ###
2007-Apr-27 Fri 22.48 22.59 ### ### ### ### 0.0
2007-Apr-26 Thu 22.2 ### ### 22.2 486,120 0 69.8 69.8 1.6
2007-Apr-24 Tue ### ### ### ### 177,158 0 9.1 9.1 0.0
2007-Apr-23 Mon 23.45 23.45 22.71 ### ### ### 0.0
2007-Apr-20 Fri 22.58 23 22.46 23 ### ### 1.6
2007-Apr-19 Thu ### ### 22.2 ### ### ### 0.0
2007-Apr-18 Wed 22.5 22.8 22.26 22.4 306,851 6,913,353 ### ### ###
2007-Apr-17 Tue ### 23.5 22.52 22.7 ### ### ###
2007-Apr-16 Mon 22.5 23.57 22.46 ### 303,688 6,989,379 ### ### 0.0
2007-Apr-13 Fri 22.73 22.73 22.21 22.4 24.3 24.3 ###
2007-Apr-12 Thu ### 22.74 22.27 22.5 ### ### 1.6
2007-Apr-11 Wed ### 22.7 ### ### 39.8 39.8 0.0
2007-Apr-10 Tue 22.4 ### 22.22 22.5 ### ### 1.6
2007-Apr-05 Thu 23 23 22.4 22.55 250,342 ### 15.1 15.1 ###
2007-Apr-04 Wed 21.75 23 21.7 ### 555,073 12,405,881 93.5 93.5 0.0
2007-Apr-03 Tue 21.4 21.89 20.29 21.4 294,341 6,207,651 ### ### 1.5
2007-Apr-02 Mon ### 21.41 19.7 ### ### ### 0.0
2007-Mar-30 Fri 21 ### 19.55 ### 6.9 6.9 0.0
2007-Mar-29 Thu 22.8 22.88 ### 21.47 3.1 3.1 ###
2007-Mar-28 Wed ### 24 22.71 ### 568,576 ### ### ### 0.0
2007-Mar-27 Tue 23.7 24 ### ### 35.9 35.9 0.0
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 0 0 0 0 0 0.0
2007-Mar-22 Thu 22.5 ### 21.8 22.7 774,474 ### 74.0 74.0 ###
2007-Mar-21 Wed ### ### 21.51 22.4 875,946 ### 90.7 90.7 ###
2007-Mar-20 Tue 20.8 21.2 ### 21 467,673 ### ### ### 1.5
2007-Mar-19 Mon 20 20.7 20 20.5 571,483 11,629,679 ### ### 1.5
2007-Mar-16 Fri 19.75 20.78 19.75 20.2 85.5 85.5 1.4
2007-Mar-15 Thu 18.53 ### ### ### ### ### 0.0
2007-Mar-14 Wed 17.7 17.7 ### 17.48 29.4 29.4 1.2
2007-Mar-13 Tue ### ### 17.29 17.75 386,724 3,343,228 28.3 28.3 1.3
2007-Mar-12 Mon 17.5 ### 17.2 ### 290,672 2,499,779 ### ### 0.0
2007-Mar-09 Fri 17.78 17.8 17.45 17.5 254,553 ### 17.9 17.9 1.3
2007-Mar-08 Thu ### ### 17.53 ### ### ### 0.0
2007-Mar-07 Wed ### ### ### ### 95.9 95.9 0.0
2007-Mar-06 Tue ### ### 16.51 16.88 486,586 ### 19.1 19.1 1.2
2007-Mar-05 Mon ### ### ### ### 319,986 0 30.6 30.6 0.0
2007-Mar-02 Fri ### 18.25 ### ### 366,083 ### 81.6 81.6 0.0
2007-Mar-01 Thu 18.25 18.5 17.4 ### 511,176 ### ### ### 0.0
2007-Feb-28 Wed 16.44 ### 15.49 ### 625,083 ### 82.6 82.6 0.0
2007-Feb-27 Tue 17.5 ### 17.5 18.25 93.0 93.0 ###
2007-Feb-26 Mon 17.25 ### ### ### 491,829 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### 17.2 310,746 0 ### ### 1.2
2007-Feb-22 Thu ### ### 17.5 17.58 ### ### 1.3
2007-Feb-21 Wed ### 17.75 17.45 17.51 ### ### ###
2007-Feb-20 Tue ### ### ### 17.45 26.1 26.1 ###
2007-Feb-19 Mon 17.2 17.43 ### 17.4 484,757 4,224,657 ### ### 1.2
2007-Feb-16 Fri 17.55 17.55 ### ### ### ### 0.0
2007-Feb-15 Thu ### ### ### ### ### ### 0.0
2007-Feb-14 Wed ### 16.4 ### ### ### ### 0.0
2007-Feb-13 Tue ### ### ### ### 478,386 0 31.8 31.8 0.0
2007-Feb-12 Mon 15.77 ### 15.77 ### ### ### 0.0
2007-Feb-09 Fri 15.88 15.88 15.53 15.77 73,573 ### ### ### ###
2007-Feb-08 Thu ### ### 15.55 15.79 ### ### 1.1
2007-Feb-07 Wed ### ### 15.5 15.75 30.7 30.7 1.1
2007-Feb-06 Tue 15.72 ### ### 15.85 37,586 0 ### ### 1.1
2007-Feb-05 Mon ### ### 15.52 ### 137,071 1,063,670 ### ### 0.0
2007-Feb-02 Fri ### ### 15.5 ### 557,785 ### 29.8 29.8 0.0
2007-Feb-01 Thu 15.46 ### ### 15.85 485,986 0 86.6 86.6 1.1
2007-Jan-31 Wed 15.4 15.44 ### ### 254,927 ### ### ### 0.0
2007-Jan-30 Tue ### ### 14.85 15.27 353,546 2,625,079 ### ### ###
2007-Jan-29 Mon ### 15.25 ### ### 40.1 40.1 0.0
2007-Jan-25 Thu ### ### ### ### 68,682 0 ### ### 0.0
2007-Jan-24 Wed ### ### 14.77 ### ### ### 0.0
2007-Jan-23 Tue ### ### ### 14.89 ### ### ###
2007-Jan-22 Mon 14.5 ### 14.5 14.75 ### ### ###
2007-Jan-19 Fri 14.73 14.73 ### 14.5 18.9 18.9 1.0
2007-Jan-18 Thu ### 14.7 ### ### 169,570 ### 72.7 72.7 0.0
2007-Jan-17 Wed 14.76 ### 14.21 14.75 ### ### ###
2007-Jan-16 Tue 14.59 ### 14.5 ### 170,759 ### ### ### 0.0
2007-Jan-15 Mon ### ### 14.52 14.59 ### ### 1.0
2007-Jan-12 Fri 15.2 15.25 14.79 14.79 786,689 ### ### ### ###
2007-Jan-11 Thu 14.5 14.88 14.4 14.8 1,118,949 ### ### ### 1.1
2007-Jan-10 Wed 13.7 ### 13.59 ### 603,021 4,097,527 91.8 91.8 0.0
2007-Jan-09 Tue ### ### ### ### 269,471 0 67.9 67.9 0.0
2007-Jan-08 Mon 13.4 13.44 13.24 13.24 ### ### 0.9
2007-Jan-05 Fri ### 13.84 13.2 13.46 ### ### ###
2007-Jan-04 Thu 13.5 13.85 ### ### ### ### 0.0
2007-Jan-03 Wed ### ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### ### ### 0.0
2006-Dec-29 Fri 13.2 ### ### 13.27 ### ### 0.9
2006-Dec-28 Thu ### ### 12.8 13.23 21.4 21.4 0.9
2006-Dec-27 Wed ### 13.41 ### ### ### ### 0.0
2006-Dec-22 Fri ### ### ### ### 185,970 0 ### ### 0.0
2006-Dec-21 Thu 12.55 12.75 12.55 ### 518,853 ### 75.5 75.5 0.0
2006-Dec-20 Wed ### ### ### 12.55 ### ### ###
2006-Dec-19 Tue ### 13.4 ### ### 273,521 ### ### ### 0.0
2006-Dec-18 Mon ### 13.78 ### ### ### ### 0.0
2006-Dec-15 Fri ### ### ### 12.8 1,076,882 0 89.6 89.6 0.9
2006-Dec-14 Thu 11.45 ### 11.45 12.27 ### ### ###
2006-Dec-13 Wed 10.81 11.5 10.81 11.45 1,085,225 12,105,684 ### ### 0.8
2006-Dec-12 Tue ### 10.75 ### 10.7 86,721 466,125 70.5 70.5 0.8
2006-Dec-11 Mon 10.75 10.85 ### 10.7 186,777 ### 31.9 31.9 0.8
2006-Dec-08 Fri 10.75 10.76 ### 10.7 323,022 1,737,858 32.8 32.8 0.8
2006-Dec-07 Thu 10.85 10.85 ### 10.83 ### ### ###
2006-Dec-06 Wed 10.82 ### 10.8 10.83 67.2 67.2 ###
2006-Dec-05 Tue ### ### 10.7 10.75 344,641 1,843,829 ### ### 0.8
2006-Dec-04 Mon ### ### 10.56 ### ### ### 0.0
2006-Dec-01 Fri 10.75 ### 10.75 ### 903,341 4,855,457 ### ### 0.0
2006-Nov-30 Thu ### ### 10.55 10.76 73.5 73.5 0.8
2006-Nov-29 Wed 9.59 ### 9.42 10.5 ### ### 0.8
2006-Nov-28 Tue ### ### ### 9.59 597,780 0 ### ### 0.7
2006-Nov-27 Mon 9.56 ### 9.56 ### 77.7 77.7 0.0
2006-Nov-24 Fri ### ### 9.53 ### 187,687 894,328 23.9 23.9 0.0
2006-Nov-23 Thu 9.84 9.84 ### 9.7 ### ### 0.7
2006-Nov-22 Wed ### 9.8 9.42 9.7 70.8 70.8 0.7
2006-Nov-21 Tue ### 9.7 9.42 9.49 18.2 18.2 0.7
2006-Nov-20 Mon ### ### 9.41 ### 564,952 ### ### ### 0.0
2006-Nov-17 Fri 9.59 ### 9.54 9.59 632,021 3,014,740 64.9 64.9 0.7
2006-Nov-16 Thu 9.46 9.58 9.41 9.55 278,085 ### ### ### 0.7
2006-Nov-15 Wed 9.5 9.5 ### 9.4 26.4 26.4 ###
2006-Nov-14 Tue 9.25 9.53 ### 9.53 ### ### ###
2006-Nov-13 Mon ### 9.27 ### 9.24 185,187 858,341 ### ### ###
2006-Nov-10 Fri 9.2 ### ### ### 23.1 23.1 0.0
2006-Nov-09 Thu 9.4 9.4 ### ### 230,551 1,083,589 14.7 14.7 0.0
2006-Nov-08 Wed ### ### 9.23 ### ### ### 0.0
2006-Nov-07 Tue 9.74 9.74 ### ### 23.7 23.7 0.0
2006-Nov-06 Mon 9.59 9.76 9.59 9.75 195,649 ### 78.4 78.4 ###
2006-Nov-03 Fri 9.51 ### 9.5 9.53 116,627 553,978 ### ### ###
2006-Nov-02 Thu 9.75 9.75 9.51 9.51 249,089 2,398,727 ### ### ###
2006-Nov-01 Wed 9.53 9.73 9.53 9.73 193,950 ### 83.2 83.2 ###
2006-Oct-31 Tue 9.55 9.59 9.43 9.43 92,656 881,158 24.8 24.8 ###
2006-Oct-30 Mon 9.8 9.8 9.5 ### 20.5 20.5 0.0
2006-Oct-27 Fri 9.7 9.7 9.45 9.58 202,678 1,940,641 23.0 23.0 0.7
2006-Oct-26 Thu 9.45 9.56 9.25 9.4 ### ### ###
2006-Oct-25 Wed 9.59 ### ### 9.51 26.6 26.6 ###
2006-Oct-24 Tue ### 9.58 ### ### 76.9 76.9 0.0
2006-Oct-23 Mon ### ### 8.88 ### ### ### 0.0
2006-Oct-20 Fri 8.85 ### ### 8.8 66,047 0 25.5 25.5 0.6
2006-Oct-19 Thu 8.71 8.8 ### 8.79 ### ### 0.6
2006-Oct-18 Wed 8.73 8.85 ### ### ### ### 0.0
2006-Oct-17 Tue 8.8 ### ### 8.73 144,084 0 ### ### ###
2006-Oct-16 Mon ### ### ### 8.82 78.7 78.7 ###
2006-Oct-13 Fri 8.85 ### ### ### 162,373 0 ### ### 0.0
2006-Oct-12 Thu ### 8.87 ### ### ### ### 0.0
2006-Oct-11 Wed 8.87 8.87 ### 8.79 190,581 845,226 22.2 22.2 0.6
2006-Oct-10 Tue ### ### ### 8.87 87,822 0 ### ### ###
2006-Oct-09 Mon ### ### ### ### 79,940 0 ### ### 0.0
2006-Oct-06 Fri 9.5 9.5 8.87 8.87 2,387,721 ### 2.5 2.5 ###
2006-Oct-05 Thu 8.86 9.4 8.86 9.4 ### ### ###
2006-Oct-04 Wed ### 8.78 ### 8.78 428,040 ### ### ### 0.6
2006-Oct-03 Tue 8.48 8.48 8.29 ### 18.4 18.4 0.0
2006-Oct-02 Mon 8.45 8.49 ### 8.49 ### ### ###
2006-Sep-29 Fri 8.46 8.5 8.25 ### ### ### 0.0
2006-Sep-28 Thu 8.43 8.55 ### ### 423,978 ### 14.6 14.6 0.0
2006-Sep-27 Wed ### ### ### ### 504,851 0 ### ### 0.0
2006-Sep-26 Tue 8.2 8.2 ### ### ### ### 0.0
2006-Sep-25 Mon ### 8.24 ### ### ### ### 0.0
2006-Sep-22 Fri 8.25 8.25 ### ### ### ### 0.0
2006-Sep-21 Thu 8.21 ### ### 8.2 881,358 0 37.6 37.6 0.6
2006-Sep-20 Wed ### ### ### 8.25 293,579 0 ### ### ###
2006-Sep-19 Tue 8.5 8.5 8.2 8.2 276,423 ### 9.2 9.2 0.6
2006-Sep-18 Mon ### 8.4 8 8.4 186,389 1,528,389 ### ### ###
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu 8.4 ### ### 8.5 897,374 0 ### ### 0.6
2006-Sep-13 Wed ### 8.28 7.85 8.25 82.6 82.6 ###
2006-Sep-12 Tue 8.44 8.44 ### ### 426,843 1,801,277 13.5 13.5 0.0
2006-Sep-11 Mon 8.58 ### ### 8.54 ### ### ###
2006-Sep-08 Fri 9 ### 8.77 8.82 ### ### ###
2006-Sep-07 Thu 9.22 9.47 ### ### 13.8 13.8 0.0
2006-Sep-06 Wed ### ### 9.29 ### 197,688 ### ### ### 0.0
2006-Sep-05 Tue 9.78 9.78 ### 9.7 45,949 ### ### ### 0.7
2006-Sep-04 Mon ### 9.83 ### 9.75 ### ### ###
2006-Sep-01 Fri 9.82 9.85 ### ### 61,581 303,286 17.7 17.7 0.0
2006-Aug-31 Thu ### 9.89 ### 9.89 86.9 86.9 ###
2006-Aug-30 Wed ### ### 9.4 9.73 ### ### ###
2006-Aug-29 Tue 9.79 ### ### ### 242,627 0 ### ### 0.0
2006-Aug-28 Mon 9.79 9.8 ### 9.75 139,129 ### ### ### ###
2006-Aug-25 Fri 9.41 9.8 9.41 9.79 220,226 2,115,270 90.1 90.1 ###
2006-Aug-24 Thu 9.55 ### 9.21 9.5 35.2 35.2 0.7
2006-Aug-23 Wed ### ### 9.51 ### ### ### 0.0
2006-Aug-22 Tue 10.2 10.2 9.88 ### 14.1 14.1 0.0
2006-Aug-21 Mon ### 10.2 ### ### 59,227 302,057 26.6 26.6 0.0
2006-Aug-18 Fri ### ### ### ### 216,177 0 ### ### 0.0
2006-Aug-17 Thu 10.25 10.44 ### 10.2 ### ### 0.7
2006-Aug-16 Wed 10.53 10.53 10.2 10.25 478,355 4,958,149 14.6 14.6 0.7
2006-Aug-15 Tue 10.8 10.8 ### 10.45 1,479,326 ### ### ### ###
2006-Aug-14 Mon 10.7 ### 10.4 10.73 963,470 5,010,044 ### ### ###
2006-Aug-11 Fri ### ### ### 10.55 ### ### ###
2006-Aug-10 Thu ### 10.21 ### ### 1,242,186 6,341,359 75.7 75.7 0.0
2006-Aug-09 Wed ### ### 9.55 ### 1,016,074 4,851,753 38.4 38.4 0.0
2006-Aug-08 Tue ### ### ### ### 315,074 0 10.4 10.4 0.0
2006-Aug-07 Mon ### ### ### ### 330,140 0 ### ### 0.0
2006-Aug-04 Fri 10.5 10.5 10.23 ### ### ### 0.0
2006-Aug-03 Thu 10.58 10.58 10.48 10.55 ### ### ###
2006-Aug-02 Wed 10.43 10.51 10.4 10.44 ### ### 0.7
2006-Aug-01 Tue 10.54 ### 10.42 10.58 75.4 75.4 0.8
2006-Jul-31 Mon ### 10.59 ### ### 708,989 ### 79.6 79.6 0.0
2006-Jul-28 Fri ### ### ### 10.25 ### ### 0.7
2006-Jul-27 Thu ### ### 9.86 ### 93.9 93.9 0.0
2006-Jul-26 Wed 10.23 ### 9.86 ### 1,620,283 ### 20.3 20.3 0.0
2006-Jul-25 Tue 10.21 ### ### 10.21 70.2 70.2 ###
2006-Jul-24 Mon ### ### 9.75 ### 28.4 28.4 0.0
2006-Jul-21 Fri ### 10.24 ### ### ### ### 0.0
2006-Jul-20 Thu 10.29 ### ### ### ### ### 0.0
2006-Jul-19 Wed ### 11.85 9.72 9.84 0.5 0.5 0.7
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 0 0 0 0 0 0.0
2006-Jul-14 Fri ### ### 9.4 9.41 149,379 702,081 4.4 4.4 0.7
2006-Jul-13 Thu 10.29 10.29 ### ### ### ### 0.0
2006-Jul-12 Wed ### ### 10.4 10.4 ### ### 0.7
2006-Jul-11 Tue 10.5 ### 10.4 ### 601,689 3,128,782 ### ### 0.0
2006-Jul-10 Mon 9.8 ### 9.7 10.5 572,473 ### 95.7 95.7 0.8
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 9.55 ### 9.48 ### 71.8 71.8 0.0
2006-Jul-03 Mon 9.5 ### 9.48 9.55 298,879 1,416,686 ### ### 0.7
2006-Jun-30 Fri 9 9.54 9 9.5 600,579 ### ### ### 0.7
2006-Jun-28 Wed 8.5 8.55 8.27 8.5 ### ### 0.6
2006-Jun-27 Tue ### ### ### ### 159,922 0 ### ### 0.0
2006-Jun-26 Mon 8.25 8.5 8.25 8.25 112,327 ### ### ### ###
2006-Jun-23 Fri 8 8.2 7.85 ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### ### ### 0.0
2006-Jun-21 Wed 7.21 ### ### 7.2 ### ### 0.5
2006-Jun-20 Tue ### ### ### 7 ### ### 0.5
2006-Jun-19 Mon 7.5 7.5 7.28 ### 473,081 ### 27.3 27.3 0.0
2006-Jun-16 Fri 7.4 ### ### 7.5 432,752 0 70.7 70.7 0.5
2006-Jun-15 Thu ### 7.41 6.7 ### ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 98.1 98.1 0.0
2006-Jun-13 Tue 7 7 6.41 ### 20.0 20.0 0.0
2006-Jun-09 Fri ### ### 6.55 ### 234,543 768,128 ### ### 0.0
2006-Jun-08 Thu ### ### 7 ### ### ### 0.0
2006-Jun-07 Wed ### ### 7.21 7.25 20.2 20.2 0.5
2006-Jun-06 Tue ### ### 7.4 7.44 ### ### ###
2006-Jun-05 Mon ### 7.78 ### 7.7 139,773 ### 77.7 77.7 0.6
2006-Jun-02 Fri 7.8 ### 7.5 7.58 289,554 1,085,827 ### ### ###
2006-Jun-01 Thu 7.58 ### 7.58 ### 79.4 79.4 0.0
2006-May-31 Wed ### ### ### 7.4 ### ### 0.5
2006-May-30 Tue 7.84 ### 7.73 7.75 23.5 23.5 ###
2006-May-29 Mon 7.28 7.52 ### ### 261,771 984,258 ### ### 0.0
2006-May-26 Fri 6.45 6.89 6.45 6.89 ### ### 0.5
2006-May-25 Thu ### ### 6 ### 877,224 2,631,672 ### ### 0.0
2006-May-24 Wed 6.5 ### 6.2 6.27 ### ### 0.4
2006-May-23 Tue 6.75 6.75 ### ### 908,849 ### ### ### 0.0
2006-May-22 Mon 7.71 7.75 ### ### 637,842 ### 22.9 22.9 0.0
2006-May-19 Fri 8.29 ### ### ### ### ### 0.0
2006-May-18 Thu ### 8.58 8.27 ### 302,441 ### 75.9 75.9 0.0
2006-May-17 Wed 8.7 ### 8.7 8.74 139,184 605,450 67.5 67.5 0.6
2006-May-16 Tue 8.4 8.87 8.28 8.58 647,648 5,553,581 88.0 88.0 0.6
2006-May-15 Mon 8.7 ### 8.5 8.52 361,651 ### 25.6 25.6 0.6
2006-May-12 Fri 9.59 9.59 ### ### 6.6 6.6 0.0
2006-May-11 Thu 9.85 ### 9.51 ### 15.2 15.2 0.0
2006-May-10 Wed 9.4 ### 9.4 ### 83.5 83.5 0.0
2006-May-09 Tue ### 9.24 9 9.2 73.3 73.3 0.7
2006-May-08 Mon 8.73 ### 8.73 ### 515,054 ### 90.0 90.0 0.0
2006-May-05 Fri ### 8.7 ### ### 617,827 2,687,547 ### ### 0.0
2006-May-04 Thu 8.73 8.73 ### ### 10.4 10.4 0.0
2006-May-03 Wed ### ### 8.46 8.73 ### ### ###
2006-May-02 Tue 9 ### 8.75 8.75 ### ### 0.6
2006-May-01 Mon ### 9.4 ### 9 ### ### 0.6
2006-Apr-28 Fri 8.57 8.85 ### 8.7 488,023 ### 81.4 81.4 ###
2006-Apr-27 Thu ### ### ### ### 1,022,244 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### 8 627,659 0 ### ### ###
2006-Apr-24 Mon 7.43 7.86 7.43 7.58 84.6 84.6 ###
2006-Apr-21 Fri ### 7.47 ### ### 94.8 94.8 0.0
2006-Apr-20 Thu 6.8 ### 6.75 7 1,189,456 ### 88.8 88.8 0.5
2006-Apr-19 Wed 6.5 6.8 6.4 6.75 1,855,748 ### 90.8 90.8 0.5
2006-Apr-18 Tue ### 6.44 ### 6.44 81,525 ### ### ### 0.5
2006-Apr-13 Thu ### ### ### ### 77.0 77.0 0.0
2006-Apr-11 Tue ### 6.25 ### 6.2 509,975 1,593,671 ### ### 0.4
2006-Apr-10 Mon ### 6.26 5.87 ### 89.2 89.2 0.0
2006-Apr-07 Fri 6.25 ### ### ### 135,475 0 ### ### 0.0
2006-Apr-06 Thu ### 6.5 ### ### 464,573 ### 68.8 68.8 0.0
2006-Apr-05 Wed 6.5 6.5 ### 6.43 363,748 1,182,181 26.9 26.9 ###
2006-Apr-04 Tue ### 6.5 ### 6.5 589,870 1,917,077 ### ### 0.5
2006-Apr-03 Mon ### ### ### 6.25 178,180 0 ### ### ###
2006-Mar-31 Fri ### ### 6.2 6.25 345,655 ### 24.9 24.9 ###
2006-Mar-30 Thu 6.2 ### ### 6.29 79.9 79.9 ###
2006-Mar-29 Wed 6.2 6.25 ### ### 30.5 30.5 0.0
2006-Mar-28 Tue ### 6.2 ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 429,383 0 84.0 84.0 0.0
2006-Mar-24 Fri ### ### 5.7 ### 79.7 79.7 0.0
2006-Mar-23 Thu 5.7 ### 5.7 ### 162,784 ### ### ### 0.0
2006-Mar-22 Wed ### 5.75 5.52 5.7 88,450 ### 64.0 64.0 0.4
2006-Mar-21 Tue 5.5 5.79 5.43 5.75 381,988 2,142,952 ### ### ###
2006-Mar-20 Mon 5.28 5.54 5.26 5.52 94.3 94.3 0.4
2006-Mar-17 Fri 5.25 ### ### 5.23 33.0 33.0 ###
2006-Mar-16 Thu ### ### ### 5.25 1,009,373 0 93.5 93.5 0.4
2006-Mar-15 Wed ### ### ### ### 363,670 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### 181,053 0 ### ### 0.0
2006-Mar-13 Mon ### ### 4.88 ### ### ### 0.0
2006-Mar-10 Fri 4.7 ### 4.7 ### ### ### 0.0
2006-Mar-09 Thu ### 4.75 ### 4.73 74.2 74.2 0.3
2006-Mar-08 Wed 4.7 4.77 ### 4.71 69.0 69.0 ###
2006-Mar-07 Tue 4.7 4.87 ### 4.75 3,822,754 ### ### ### ###
2006-Mar-06 Mon ### ### ### ### ### ### 0.0
2006-Mar-03 Fri ### ### ### 5.2 ### ### ###
2006-Mar-02 Thu 5.25 ### 5.25 ### ### ### 0.0
2006-Mar-01 Wed 5.5 5.5 5.2 5.21 289,127 1,546,829 4.6 4.6 0.4
2006-Feb-28 Tue ### ### 5.2 ### 448,877 1,167,080 92.7 92.7 0.0
2006-Feb-27 Mon 5.49 5.49 ### ### 151,528 415,944 ### ### 0.0
2006-Feb-24 Fri ### 5.5 5.2 ### 75.3 75.3 0.0
2006-Feb-23 Thu 5.45 5.5 ### ### 473,387 ### ### ### 0.0
2006-Feb-22 Wed ### 5.7 5.45 5.5 124,856 696,072 10.9 10.9 0.4
2006-Feb-21 Tue ### 5.79 5.29 5.79 97.8 97.8 ###
2006-Feb-20 Mon 5.28 ### ### ### 491,055 0 69.6 69.6 0.0
2006-Feb-17 Fri 5.43 5.43 ### ### 3.4 3.4 0.0
2006-Feb-16 Thu 5.8 5.8 5.25 ### 146,828 811,224 2.8 2.8 0.0
2006-Feb-15 Wed ### ### ### 5.8 86.1 86.1 0.4
2006-Feb-14 Tue 5.22 ### 5.22 ### 98.0 98.0 0.0
2006-Feb-13 Mon ### ### ### ### 356,581 0 92.8 92.8 0.0
2006-Feb-10 Fri 5.51 5.57 5.2 5.26 ### ### 0.4
2006-Feb-09 Thu 5.4 5.55 5.25 5.51 80.2 80.2 ###
2006-Feb-08 Wed 5.4 5.47 ### ### 623,250 1,704,588 26.1 26.1 0.0
2006-Feb-07 Tue 6 ### ### ### ### ### 0.0
2006-Feb-06 Mon 5.89 ### 5.83 6 174,270 ### ### ### 0.4
2006-Feb-03 Fri ### ### 5.86 ### ### ### 0.0
2006-Feb-02 Thu 6.45 6.45 ### ### 137,645 ### 3.7 3.7 0.0
2006-Feb-01 Wed 6.52 6.58 ### 6.45 ### ### ###
2006-Jan-31 Tue 6.5 6.5 6.27 6.45 360,976 ### ### ### ###
2006-Jan-30 Mon 6.5 6.55 6.48 6.5 268,823 1,751,381 71.4 71.4 0.5
2006-Jan-27 Fri 6.2 ### 6.2 6.45 537,150 ### 91.0 91.0 ###
2006-Jan-25 Wed ### ### ### ### 247,344 0 ### ### 0.0
2006-Jan-24 Tue 5.72 ### 5.72 ### 90.9 90.9 0.0
2006-Jan-23 Mon 6 6 5.55 5.75 423,227 ### ### ### ###
2006-Jan-20 Fri ### ### ### 5.85 91.5 91.5 0.4
2006-Jan-19 Thu 5.28 5.54 5.28 5.53 175,245 948,075 93.0 93.0 ###
2006-Jan-18 Wed ### ### ### 5.45 ### ### ###
2006-Jan-17 Tue 5.77 5.77 5.44 5.76 31.0 31.0 ###
2006-Jan-16 Mon ### ### 5.76 5.8 118,541 ### 12.2 12.2 0.4
2006-Jan-13 Fri ### ### ### ### 23.7 23.7 0.0
2006-Jan-12 Thu ### ### ### ### 287,479 0 86.9 86.9 0.0
2006-Jan-11 Wed 5.89 6 5.89 5.89 ### ### ###
2006-Jan-10 Tue 5.74 ### 5.74 5.89 455,857 ### ### ### ###
2006-Jan-09 Mon 5.71 5.79 ### 5.79 158,478 ### 79.1 79.1 ###
2006-Jan-06 Fri 5.77 5.77 ### 5.71 ### ### 0.4
2006-Jan-05 Thu 5.75 5.8 5.71 5.77 74.9 74.9 0.4
2006-Jan-04 Wed 5.5 5.77 5.47 5.75 93.0 93.0 ###
2006-Jan-03 Tue ### 5.5 ### 5.5 115,359 ### ### ### 0.4
2005-Dec-30 Fri 5.58 5.58 5.47 5.49 12.6 12.6 0.4
2005-Dec-29 Thu ### 5.7 5.51 5.53 10.7 10.7 ###
2005-Dec-28 Wed ### ### 5.41 ### 93,959 254,159 65.3 65.3 0.0
2005-Dec-27 Tue 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-23 Fri 5.51 ### 5.51 ### ### ### 0.0
2005-Dec-22 Thu ### 5.55 5.27 5.54 1,161,976 ### ### ### 0.4
2005-Dec-21 Wed ### ### ### ### 94.3 94.3 0.0
2005-Dec-20 Tue 4.86 ### 4.86 ### ### ### 0.0
2005-Dec-19 Mon 4.8 4.85 4.78 4.83 ### ### 0.3
2005-Dec-16 Fri 4.75 4.89 4.71 4.86 86.7 86.7 0.3
2005-Dec-15 Thu ### ### 4.78 4.81 17.6 17.6 ###
2005-Dec-14 Wed 4.79 4.84 4.75 4.76 50,959 244,348 26.2 26.2 ###
2005-Dec-13 Tue 4.8 4.8 4.7 4.74 ### ### 0.3
2005-Dec-12 Mon ### 4.8 ### 4.8 ### ### 0.3
2005-Dec-09 Fri ### 4.78 ### 4.7 137,140 ### ### ### 0.3
2005-Dec-08 Thu ### 4.85 ### ### 113,785 275,928 ### ### 0.0
2005-Dec-07 Wed ### ### 4.73 4.8 ### ### 0.3
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 352,023 0 ### ### 0.0
2005-Dec-02 Fri 4.85 ### 4.85 ### 1,182,381 2,867,273 ### ### 0.0
2005-Dec-01 Thu 4.86 ### 4.81 4.82 34.1 34.1 0.3
2005-Nov-30 Wed 4.85 ### 4.85 ### 85.5 85.5 0.0
2005-Nov-29 Tue 4.8 ### 4.8 4.85 80.6 80.6 ###
2005-Nov-28 Mon 4.85 5 4.8 ### 135,275 662,847 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 162,145 0 ### ### 0.0
2005-Nov-24 Thu 5 ### 5 ### ### ### 0.0
2005-Nov-23 Wed ### ### ### 5 212,558 0 ### ### 0.4
2005-Nov-22 Tue 5.27 5.29 ### ### ### ### 0.0
2005-Nov-21 Mon 5.25 ### 5.25 5.27 71.8 71.8 ###
2005-Nov-18 Fri 5.21 5.25 ### 5.23 312,849 821,228 ### ### ###
2005-Nov-17 Thu 5.43 5.43 ### 5.2 ### ### ###
2005-Nov-16 Wed 5.2 ### ### ### 618,654 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### 5.25 ### ### 0.4
2005-Nov-14 Mon 5 ### ### ### 519,021 0 ### ### 0.0
2005-Nov-11 Fri 5 5 4.88 ### ### ### 0.0
2005-Nov-10 Thu ### 5 ### 5 438,844 ### 81.9 81.9 0.4
2005-Nov-09 Wed ### ### 4.81 4.86 204,159 ### ### ### 0.3
2005-Nov-08 Tue 4.84 4.87 4.8 4.85 ### ### ###
2005-Nov-07 Mon 4.88 4.88 4.7 4.77 68,947 330,256 16.2 16.2 ###
2005-Nov-04 Fri 4.8 ### 4.7 4.8 ### ### 0.3
2005-Nov-03 Thu 4.8 4.83 ### ### ### ### 0.0
2005-Nov-02 Wed 4.46 4.7 4.46 ### ### ### 0.0
2005-Nov-01 Tue ### 4.52 4.22 4.45 ### ### 0.3
2005-Oct-31 Mon 4.27 4.44 ### 4.4 634,628 1,408,874 ### ### 0.3
2005-Oct-28 Fri ### ### 4.2 4.2 118,328 248,488 ### ### ###
2005-Oct-27 Thu ### 4.48 4.28 ### 181,787 796,227 ### ### 0.0
2005-Oct-26 Wed 4.28 ### 4.28 ### ### ### 0.0
2005-Oct-25 Tue ### 4.28 ### 4.25 86.9 86.9 ###
2005-Oct-24 Mon ### ### ### ### 13.4 13.4 0.0
2005-Oct-21 Fri ### ### 4 4.23 ### ### 0.3
2005-Oct-20 Thu ### 4.29 3.79 4.27 251,086 1,014,387 ### ### ###
2005-Oct-19 Wed 4.25 ### 3.89 ### 130,826 254,456 ### ### 0.0
2005-Oct-18 Tue 4.21 ### 4.2 ### 235,378 ### 85.1 85.1 0.0
2005-Oct-17 Mon 4.23 4.26 ### 4.25 154,125 328,286 ### ### ###
2005-Oct-14 Fri 4.25 4.25 ### 4.2 26.2 26.2 ###
2005-Oct-13 Thu 4.45 4.45 ### 4.25 276,175 614,489 ### ### ###
2005-Oct-12 Wed 4.47 4.55 4.47 4.49 306,689 ### ### ### ###
2005-Oct-11 Tue 4.42 4.44 ### 4.42 547,150 1,214,673 72.7 72.7 0.3
2005-Oct-10 Mon 4.47 4.55 4.47 4.5 73.4 73.4 ###
2005-Oct-07 Fri ### 4.57 ### 4.5 337,573 771,354 82.2 82.2 ###
2005-Oct-06 Thu 4.4 4.45 ### ### 544,723 ### 45.2 45.2 0.0
2005-Oct-05 Wed 4.54 4.56 4.4 4.54 82.6 82.6 0.3
2005-Oct-04 Tue 4.75 4.75 4.25 4.54 347,378 ### ### ### 0.3
2005-Oct-03 Mon 4.82 4.82 ### 4.75 17.9 17.9 ###
2005-Sep-30 Fri ### ### 4.8 4.82 18.7 18.7 0.3
2005-Sep-29 Thu ### ### 4.86 4.88 246,871 ### ### ### 0.3
2005-Sep-28 Wed 5 5 4.85 4.89 152,741 752,249 ### ### ###
2005-Sep-27 Tue 4.7 ### 4.7 5 756,954 1,778,841 ### ### 0.4
2005-Sep-26 Mon ### 4.8 ### 4.7 66.3 66.3 0.3
2005-Sep-23 Fri 4.53 ### 4.53 ### 87.4 87.4 0.0
2005-Sep-22 Thu ### 4.58 ### 4.53 451,743 ### 92.5 92.5 ###
2005-Sep-21 Wed 4.45 4.5 ### 4.44 375,949 845,885 ### ### 0.3
2005-Sep-20 Tue 4.53 4.72 4.4 4.51 878,586 4,006,352 27.9 27.9 0.3
2005-Sep-19 Mon 4.2 ### 4.2 4.53 ### ### ###
2005-Sep-16 Fri ### ### ### ### 95.3 95.3 0.0
2005-Sep-15 Thu 3.8 ### 3.8 ### 418,440 ### ### ### 0.0
2005-Sep-14 Wed ### ### 3.74 3.85 11.2 11.2 0.3
2005-Sep-13 Tue 4 ### ### ### ### ### 0.0
2005-Sep-12 Mon 3.85 ### 3.85 4 273,726 526,922 ### ### 0.3
2005-Sep-09 Fri 3.74 ### 3.74 3.85 426,646 797,828 ### ### 0.3
2005-Sep-08 Thu 3.85 3.86 ### 3.7 ### ### 0.3
2005-Sep-07 Wed 3.89 ### 3.71 3.88 282,780 524,556 29.0 29.0 0.3
2005-Sep-06 Tue 3.59 ### 3.55 3.85 98.5 98.5 0.3
2005-Sep-05 Mon 3.41 3.56 ### 3.52 545,657 ### 93.4 93.4 ###
2005-Sep-02 Fri ### ### ### ### 962,274 0 91.1 91.1 0.0
2005-Sep-01 Thu ### ### ### ### 77.1 77.1 0.0
2005-Aug-31 Wed ### ### ### ### 17.9 17.9 0.0
2005-Aug-30 Tue ### ### ### ### 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 44.8 44.8 0.0
2005-Aug-26 Fri ### ### ### ### 97.1 97.1 0.0
2005-Aug-25 Thu 3 ### ### ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 69,946 0 78.0 78.0 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 267,970 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 22.9 22.9 0.0
2005-Aug-16 Tue ### ### ### ### 343,228 0 94.1 94.1 0.0
2005-Aug-15 Mon ### ### ### ### ### ### 0.0
2005-Aug-12 Fri 3.2 3.2 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 398,476 0 ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 830,185 0 79.2 79.2 0.0
2005-Aug-09 Tue ### ### ### ### ### ### 0.0
2005-Aug-08 Mon ### ### ### ### 248,944 0 15.9 15.9 0.0
2005-Aug-05 Fri ### ### 3 ### 175,083 262,624 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 33.6 33.6 0.0
2005-Aug-03 Wed ### ### ### ### 12.6 12.6 0.0
2005-Aug-02 Tue ### ### ### ### 72.7 72.7 0.0
2005-Aug-01 Mon 3 ### 3 3 106,686 160,029 71.4 71.4 0.2
2005-Jul-29 Fri ### ### ### 3 ### ### 0.2
2005-Jul-28 Thu 2.88 ### 2.8 ### ### ### 0.0
2005-Jul-27 Wed 2.88 ### 2.82 2.86 ### ### 0.2
2005-Jul-26 Tue 2.73 2.88 2.73 2.86 ### ### 0.2
2005-Jul-25 Mon ### 2.72 ### 2.71 82.2 82.2 ###
2005-Jul-22 Fri ### 2.71 ### ### ### ### 0.0
2005-Jul-21 Thu ### 2.71 ### ### ### ### 0.0
2005-Jul-20 Wed ### 2.7 ### ### 102,859 138,859 20.2 20.2 0.0
2005-Jul-19 Tue ### 2.7 2.57 ### 85.3 85.3 0.0
2005-Jul-18 Mon ### 2.7 ### ### 160,681 ### 30.0 30.0 0.0
2005-Jul-15 Fri 2.59 ### 2.52 2.55 18.6 18.6 0.2
2005-Jul-14 Thu 2.57 ### 2.57 ### 78.3 78.3 0.0
2005-Jul-13 Wed 2.52 2.56 2.52 2.56 32,324 ### 82.9 82.9 0.2
2005-Jul-12 Tue 2.55 ### 2.55 2.56 264,985 337,855 ### ### 0.2
2005-Jul-11 Mon 2.55 ### 2.54 2.54 94,386 119,870 29.2 29.2 ###
2005-Jul-08 Fri 2.52 2.58 2.5 2.53 71.2 71.2 ###
2005-Jul-07 Thu ### ### 2.55 2.55 175,679 ### 10.8 10.8 0.2
2005-Jul-06 Wed ### ### ### ### 80.3 80.3 0.0
2005-Jul-05 Tue ### ### 2.59 2.59 24.5 24.5 0.2
2005-Jul-04 Mon 2.7 2.7 ### ### 196,226 ### ### ### 0.0
2005-Jul-01 Fri ### ### ### 2.7 205,257 0 1.6 1.6 0.2
2005-Jun-30 Thu 2.7 ### ### ### 819,152 0 ### ### 0.0
2005-Jun-29 Wed ### 2.7 2.56 ### 87.2 87.2 0.0
2005-Jun-28 Tue 2.8 2.81 ### ### 363,321 ### ### ### 0.0
2005-Jun-27 Mon 2.82 2.87 2.78 2.87 84.1 84.1 ###
2005-Jun-24 Fri 2.87 2.87 2.82 2.83 46,727 ### ### ### 0.2
2005-Jun-23 Thu 2.81 2.87 2.81 2.87 86.7 86.7 ###
2005-Jun-22 Wed 2.81 2.84 2.81 2.83 72,245 ### 78.4 78.4 0.2
2005-Jun-21 Tue 2.86 2.86 2.8 2.8 142,586 ### 20.4 20.4 0.2
2005-Jun-20 Mon 2.88 2.88 2.82 2.87 147,726 ### ### ### ###
2005-Jun-17 Fri ### ### ### ### 822,458 0 ### ### 0.0
2005-Jun-16 Thu 2.87 2.88 2.84 2.86 30.9 30.9 0.2
2005-Jun-15 Wed 2.84 ### 2.82 2.89 288,657 ### 83.8 83.8 ###
2005-Jun-14 Tue ### ### 2.84 2.84 ### ### 0.2
2005-Jun-10 Fri 2.8 ### 2.8 ### 397,988 557,183 94.7 94.7 0.0
2005-Jun-09 Thu 2.89 2.89 2.78 2.79 303,740 ### 10.4 10.4 ###
2005-Jun-08 Wed ### ### 2.76 2.82 ### ### ###
2005-Jun-07 Tue 2.77 ### 2.7 ### 93.9 93.9 0.0
2005-Jun-06 Mon ### ### ### 2.82 96.3 96.3 ###
2005-Jun-03 Fri 2.59 ### 2.57 ### 409,278 525,922 ### ### 0.0
2005-Jun-02 Thu 2.45 2.7 2.45 2.53 90.6 90.6 ###
2005-Jun-01 Wed 2.44 2.44 2.25 ### 445,471 1,044,629 ### ### 0.0
2005-May-31 Tue 2.48 2.5 2.41 2.41 35,220 ### 12.8 12.8 0.2
2005-May-30 Mon ### ### 2.5 2.5 ### ### 0.2
2005-May-27 Fri 2.47 2.59 2.45 2.59 76,788 ### ### ### 0.2
2005-May-26 Thu 2.56 2.56 2.47 2.47 ### ### ###
2005-May-25 Wed 2.46 2.55 2.45 2.55 ### ### 0.2
2005-May-24 Tue 2.43 2.49 2.43 2.45 70,581 173,629 71.7 71.7 0.2
2005-May-23 Mon 2.45 2.47 2.4 2.43 ### ### ###
2005-May-20 Fri ### ### 2.4 2.45 2.6 2.6 0.2
2005-May-19 Thu 2.55 ### 2.55 ### ### ### 0.0
2005-May-18 Wed 2.57 ### ### 2.46 8.1 8.1 0.2
2005-May-17 Tue 2.7 2.75 2.55 2.57 307,942 816,046 8.0 8.0 ###
2005-May-16 Mon ### ### ### 2.7 240,025 0 ### ### 0.2
2005-May-13 Fri 2.88 ### 2.84 ### 125,729 ### 74.1 74.1 0.0
2005-May-12 Thu ### ### ### ### 152,628 0 11.6 11.6 0.0
2005-May-11 Wed 2.86 3 2.86 3 93.8 93.8 0.2
2005-May-10 Tue 2.81 2.85 2.78 2.85 659,820 ### 84.7 84.7 ###
2005-May-09 Mon 2.84 2.85 2.8 2.81 104,655 295,650 ### ### ###
2005-May-06 Fri ### ### ### ### 2.8 2.8 0.0
2005-May-05 Thu 2.78 ### 2.75 ### 1,128,478 1,551,657 ### ### 0.0
2005-May-04 Wed ### ### 2.75 2.79 273,684 ### 3.9 3.9 ###
2005-May-03 Tue ### ### ### ### 37.5 37.5 0.0
2005-May-02 Mon ### 3.25 ### ### 238,178 ### 36.7 36.7 0.0
2005-Apr-29 Fri 2.88 3.22 2.85 ### ### ### 0.0
2005-Apr-28 Thu ### ### 2.8 ### 97.0 97.0 0.0
2005-Apr-27 Wed ### ### ### ### ### ### 0.0
2005-Apr-26 Tue 3.25 3.27 ### ### 444,545 ### 10.8 10.8 0.0
2005-Apr-22 Fri ### 3.55 3.22 ### 71.3 71.3 0.0
2005-Apr-21 Thu 2.84 3.2 2.78 ### ### ### 0.0
2005-Apr-20 Wed 2.58 2.72 2.55 2.72 94.2 94.2 0.2
2005-Apr-19 Tue ### 2.57 ### 2.49 ### ### 0.2
2005-Apr-18 Mon 2.29 2.42 2.29 ### 87.9 87.9 0.0
2005-Apr-15 Fri 2.73 2.73 2.5 2.51 ### ### ###
2005-Apr-14 Thu ### ### 2.82 2.85 760,023 ### ### ### ###
2005-Apr-13 Wed ### ### 3 ### 18.5 18.5 0.0
2005-Apr-12 Tue 3.28 3.28 ### ### ### ### 0.0
2005-Apr-11 Mon 3.41 3.59 ### ### 609,582 ### 34.1 34.1 0.0
2005-Apr-08 Fri ### 3.4 ### 3.4 642,188 ### 86.4 86.4 0.2
2005-Apr-07 Thu 3.86 3.86 ### ### ### ### 0.0
2005-Apr-06 Wed 3.83 ### 3.75 ### 909,546 ### 86.4 86.4 0.0
2005-Apr-05 Tue 3.5 3.75 3.5 ### ### ### 0.0
2005-Apr-04 Mon ### 3.48 3.24 3.43 960,384 ### ### ### 0.2
2005-Apr-01 Fri ### 3.4 ### 3.29 98.9 98.9 ###
2005-Mar-31 Thu 3 3.2 2.83 ### 3,571,678 ### 86.2 86.2 0.0
2005-Mar-30 Wed 3.4 3.5 ### ### 11.5 11.5 0.0
2005-Mar-29 Tue ### 4 ### 3.7 ### ### 0.3
2005-Mar-24 Thu 4.25 4.25 ### 3.77 ### ### ###
2005-Mar-23 Wed 5.28 5.28 ### ### 707,586 1,868,027 7.8 7.8 0.0
2005-Mar-22 Tue ### ### ### 5.28 33.8 33.8 0.4
2005-Mar-21 Mon ### 5.45 5.26 5.26 ### ### 0.4
2005-Mar-18 Fri 5.2 ### ### ### 85.9 85.9 0.0
2005-Mar-17 Thu 5.25 5.25 5 ### 670,422 ### ### ### 0.0
2005-Mar-16 Wed 5.45 5.55 ### 5.27 1,198,272 ### 10.4 10.4 ###
2005-Mar-15 Tue ### ### 4.8 ### 628,444 ### ### ### 0.0
2005-Mar-14 Mon 5.24 5.4 5.23 ### ### ### 0.0
2005-Mar-11 Fri ### ### ### 5.2 75.0 75.0 ###
2005-Mar-10 Thu ### 5.48 ### ### 928,678 2,544,577 6.0 6.0 0.0
2005-Mar-09 Wed ### 5.48 ### ### 1,535,255 ### 94.3 94.3 0.0
2005-Mar-08 Tue ### ### ### ### 79.3 79.3 0.0
2005-Mar-07 Mon 4.85 ### 4.83 ### 1,889,346 4,562,770 85.8 85.8 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### 4.41 4.29 ### ### ### 0.0
2005-Mar-02 Wed 4.44 4.44 4.29 4.29 10.2 10.2 ###
2005-Mar-01 Tue 4.46 4.5 ### 4.41 ### ### ###
2005-Feb-28 Mon 4.4 4.45 ### 4.45 76.7 76.7 0.3
2005-Feb-25 Fri 4.42 4.44 ### ### 22.0 22.0 0.0
2005-Feb-24 Thu 4.56 4.58 4.45 4.45 197,753 892,854 ### ### 0.3
2005-Feb-23 Wed 4.7 4.75 4.46 4.48 379,042 1,745,488 ### ### ###
2005-Feb-22 Tue ### 4.53 ### 4.5 92.8 92.8 ###
2005-Feb-21 Mon ### ### 4.26 ### 79.6 79.6 0.0
2005-Feb-18 Fri ### ### 4.29 4.29 210,483 451,486 29.1 29.1 ###
2005-Feb-17 Thu ### 4.44 4.2 ### 81.2 81.2 0.0
2005-Feb-16 Wed 4.49 4.5 4.28 ### 9.9 9.9 0.0
2005-Feb-15 Tue 4.5 4.8 ### 4.45 ### ### 0.3
2005-Feb-14 Mon ### 4.53 ### 4.49 ### ### ###
2005-Feb-11 Fri 3.81 ### 3.81 ### 1,705,224 3,248,451 96.0 96.0 0.0
2005-Feb-10 Thu 3.7 3.84 3.7 3.8 89.1 89.1 ###
2005-Feb-09 Wed 3.78 3.78 3.55 ### 14.6 14.6 0.0
2005-Feb-08 Tue 3.82 3.84 3.74 3.78 ### ### 0.3
2005-Feb-07 Mon ### ### ### 3.75 84.0 84.0 0.3
2005-Feb-04 Fri 3.42 3.49 ### 3.47 183,388 ### 83.7 83.7 0.2


<< 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 2024-04-30 03:03:44 thru 2024-04-30 03:03:45 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000