(FMG) FORTESCUE LTD Daily Prices Page 7...


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 .. Friday 24th April 2026
Latest price with VOLUME for FMG .. Friday 24th April 2026

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


End of day Prices (full format),

2400 Days for (FMG) FORTESCUE LTD
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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
2005-Feb-03 Thu 3.29 ### 3.28 ### 130,083 ### ### ### 0.0
2005-Feb-02 Wed ### ### 3.25 3.27 167,022 ### 11.2 11.2 ###
2005-Feb-01 Tue 3.2 3.53 ### 3.4 336,389 593,726 ### ### 0.2
2005-Jan-31 Mon ### ### ### ### 352,453 0 ### ### 0.0
2005-Jan-28 Fri 3.43 3.59 3.43 3.59 858,875 3,014,651 94.2 94.2 ###
2005-Jan-27 Thu 3.22 3.4 3.2 3.4 1,449,043 4,781,841 96.0 96.0 0.2
2005-Jan-25 Tue ### 3.4 ### 3.28 96.8 96.8 0.2
2005-Jan-24 Mon ### ### ### ### 75.7 75.7 0.0
2005-Jan-21 Fri 2.79 ### 2.78 ### 261,750 ### ### ### 0.0
2005-Jan-20 Thu 2.77 2.81 2.77 2.8 488,650 ### 82.2 82.2 0.2
2005-Jan-19 Wed 2.8 2.8 2.7 2.79 105,689 290,644 37.1 37.1 ###
2005-Jan-18 Tue 2.85 2.87 2.78 2.85 119,887 338,680 74.6 74.6 ###
2005-Jan-17 Mon ### ### 2.82 2.83 172,172 ### ### ### 0.2
2005-Jan-14 Fri 2.83 2.87 2.81 2.85 ### ### ###
2005-Jan-13 Thu 2.84 ### 2.8 2.8 ### ### 0.2
2005-Jan-12 Wed 2.7 2.73 ### 2.73 824,921 ### ### ### ###
2005-Jan-11 Tue ### 2.72 ### 2.7 ### ### 0.2
2005-Jan-10 Mon ### 2.7 ### 2.7 ### ### 0.2
2005-Jan-07 Fri ### 2.7 ### ### 73,855 ### ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 22.3 22.3 0.0
2005-Jan-05 Wed ### ### ### ### 28.8 28.8 0.0
2005-Jan-04 Tue ### 2.7 ### 2.7 72.2 72.2 0.2
2004-Dec-31 Fri ### 2.7 ### 2.7 5,850 ### 69.5 69.5 0.2
2004-Dec-30 Thu ### ### ### ### ### ### 0.0
2004-Dec-29 Wed 2.7 2.7 ### ### 62,150 ### 8.3 8.3 0.0
2004-Dec-24 Fri 2.7 2.7 ### 2.7 ### ### 0.2
2004-Dec-23 Thu ### 2.7 ### 2.7 29,888 40,348 75.8 75.8 0.2
2004-Dec-22 Wed 2.7 2.7 ### 2.7 215,821 291,358 ### ### 0.2
2004-Dec-21 Tue ### 2.7 ### 2.7 72.8 72.8 0.2
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri 2.59 ### 2.55 2.58 110,385 140,740 28.0 28.0 0.2
2004-Dec-16 Thu ### ### 2.55 ### ### ### 0.0
2004-Dec-15 Wed 2.71 2.71 2.5 2.51 ### ### ###
2004-Dec-14 Tue 2.81 2.84 ### 2.7 1,893,952 ### 9.3 9.3 0.2
2004-Dec-13 Mon ### ### ### 2.74 99.6 99.6 0.2
2004-Dec-10 Fri ### ### 2.25 ### 1,314,856 ### ### ### 0.0
2004-Dec-09 Thu 2.58 2.7 2.5 2.5 673,087 1,750,026 13.7 13.7 0.2
2004-Dec-08 Wed 2.85 2.85 2.72 2.82 1,034,927 2,882,271 ### ### ###
2004-Dec-07 Tue ### ### 2.82 2.88 35.0 35.0 0.2
2004-Dec-06 Mon ### ### ### ### ### ### 0.0
2004-Dec-03 Fri 3 ### 2.79 ### 1,264,456 ### 31.9 31.9 0.0
2004-Dec-02 Thu ### ### ### ### 648,845 0 11.9 11.9 0.0
2004-Dec-01 Wed 3.2 3.25 ### ### 383,924 623,876 ### ### 0.0
2004-Nov-30 Tue ### 3.24 ### 3.24 89.6 89.6 ###
2004-Nov-29 Mon ### 3.24 ### 3.22 666,756 1,080,144 ### ### 0.2
2004-Nov-26 Fri ### ### ### ### 448,646 0 19.4 19.4 0.0
2004-Nov-25 Thu ### 3.24 ### ### 1,353,174 2,192,141 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 87.4 87.4 0.0
2004-Nov-23 Tue ### ### ### ### 24.4 24.4 0.0
2004-Nov-22 Mon 2.87 ### 2.86 ### 1,115,873 ### ### ### 0.0
2004-Nov-19 Fri 2.76 ### ### 2.85 1,757,142 0 89.8 89.8 ###
2004-Nov-18 Thu ### 2.86 ### 2.75 99.1 99.1 ###
2004-Nov-17 Wed ### ### 2.27 2.4 4,049,252 ### ### ### ###
2004-Nov-16 Tue 2.8 2.84 ### ### 6.3 6.3 0.0
2004-Nov-15 Mon 2.78 ### ### 2.87 2,687,089 0 90.2 90.2 ###
2004-Nov-12 Fri ### ### 2.58 ### 9,003,056 11,613,942 ### ### 0.0
2004-Nov-11 Thu 2.53 ### 2.53 ### ### ### 0.0
2004-Nov-10 Wed 2.28 2.56 2.28 2.4 4,702,754 ### 94.6 94.6 ###
2004-Nov-09 Tue ### ### ### 2.25 8,329,775 0 98.6 98.6 ###
2004-Nov-08 Mon ### ### ### ### 0 0.0
2004-Nov-05 Fri ### ### ### ### 888,255 0 ### ### 0.0
2004-Nov-04 Thu 1.46 ### 1.46 ### 2,989,021 2,181,985 98.9 98.9 0.0
2004-Nov-03 Wed 1.5 1.5 ### 1.42 1,724,776 1,293,582 ### ### ###
2004-Nov-02 Tue 1.51 ### 1.49 1.49 ### ### ###
2004-Nov-01 Mon ### 1.5 ### 1.47 98.5 98.5 ###
2004-Oct-29 Fri 1.28 ### 1.27 ### 79.6 79.6 0.0
2004-Oct-28 Thu ### 1.29 ### 1.25 ### ### ###
2004-Oct-27 Wed ### ### ### ### 1,555,889 0 22.3 22.3 0.0
2004-Oct-26 Tue ### ### ### ### 95.0 95.0 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri 0.89 ### 0.89 ### 99.7 99.7 0.0
2004-Oct-21 Thu 0.86 ### 0.85 0.89 1,184,821 503,548 90.8 90.8 ###
2004-Oct-20 Wed 0.81 0.88 0.81 0.83 493,027 ### 89.2 89.2 ###
2004-Oct-19 Tue 0.84 0.84 0.8 0.82 13.4 13.4 0.1
2004-Oct-18 Mon 0.89 0.89 0.82 0.85 517,172 442,182 ### ### ###
2004-Oct-15 Fri ### ### 0.86 0.89 5.2 5.2 ###
2004-Oct-14 Thu 0.85 ### 0.82 ### 98.3 98.3 0.0
2004-Oct-13 Wed ### 0.88 ### 0.82 3,547,359 ### 99.7 99.7 0.1
2004-Oct-12 Tue ### ### ### ### 420,077 0 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 81.5 81.5 0.0
2004-Oct-06 Wed ### ### ### ### 1,035,671 0 97.9 97.9 0.0
2004-Oct-05 Tue 0.57 0.59 0.57 0.59 1,031,970 598,542 ### ### 0.0
2004-Oct-04 Mon ### ### 0.56 0.57 ### ### ###
2004-Oct-01 Fri ### ### ### ### 371,759 0 3.1 3.1 0.0
2004-Sep-30 Thu ### ### ### ### ### ### 0.0
2004-Sep-29 Wed ### ### ### ### 81,145 0 65.6 65.6 0.0
2004-Sep-28 Tue ### ### ### ### 16.6 16.6 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 8.7 8.7 0.0
2004-Sep-22 Wed ### ### ### ### ### ### 0.0
2004-Sep-21 Tue 0.59 ### 0.59 ### 206,154 ### 94.8 94.8 0.0
2004-Sep-20 Mon 0.59 ### 0.58 0.59 72.4 72.4 0.0
2004-Sep-17 Fri ### ### 0.59 0.59 14.0 14.0 0.0
2004-Sep-16 Thu 0.59 ### 0.59 ### 81.6 81.6 0.0
2004-Sep-15 Wed 0.57 0.59 0.56 0.59 99,553 57,242 ### ### 0.0
2004-Sep-14 Tue 0.57 0.57 0.56 0.56 15.8 15.8 ###
2004-Sep-13 Mon 0.57 0.57 0.56 0.57 68.9 68.9 ###
2004-Sep-10 Fri 0.54 0.57 0.54 0.57 94.4 94.4 ###
2004-Sep-09 Thu 0.58 0.58 0.55 0.55 3.6 3.6 ###
2004-Sep-08 Wed 0.58 0.58 0.57 0.58 74,452 ### ### ### ###
2004-Sep-07 Tue 0.58 0.59 0.58 0.59 133,556 ### 87.0 87.0 0.0
2004-Sep-06 Mon 0.59 0.59 0.58 0.59 71.2 71.2 0.0
2004-Sep-03 Fri 0.58 0.59 0.57 0.59 42,559 24,684 ### ### 0.0
2004-Sep-02 Thu 0.59 0.59 0.58 0.59 70.8 70.8 0.0
2004-Sep-01 Wed ### ### 0.58 0.59 ### ### 0.0
2004-Aug-31 Tue ### ### 0.59 ### 775,849 228,875 70.8 70.8 0.0
2004-Aug-30 Mon 0.59 ### 0.58 0.59 358,250 ### ### ### 0.0
2004-Aug-27 Fri ### ### 0.58 0.59 559,524 ### ### ### 0.0
2004-Aug-26 Thu ### ### ### ### 284,583 0 ### ### 0.0
2004-Aug-25 Wed 0.56 ### 0.56 ### 340,855 ### 97.8 97.8 0.0
2004-Aug-24 Tue ### ### 0.56 0.56 1.0 1.0 ###
2004-Aug-23 Mon ### 0.7 0.57 0.59 2,569,182 ### ### ### 0.0
2004-Aug-20 Fri 0.55 0.55 0.55 0.55 0 ###
2004-Aug-19 Thu 0.57 0.57 0.55 0.55 7.2 7.2 ###
2004-Aug-18 Wed 0.56 0.57 0.55 0.56 75.6 75.6 ###
2004-Aug-17 Tue 0.55 0.57 0.54 0.55 ### ### ###
2004-Aug-16 Mon 0.53 0.55 0.53 0.55 ### ### ###
2004-Aug-13 Fri 0.53 0.54 0.53 0.54 87.4 87.4 0.0
2004-Aug-12 Thu 0.53 0.54 0.53 0.53 73.8 73.8 0.0
2004-Aug-11 Wed 0.54 0.55 0.54 0.54 71.4 71.4 0.0
2004-Aug-10 Tue 0.53 0.55 0.53 0.54 61,920 ### ### ### 0.0
2004-Aug-09 Mon 0.53 0.54 0.52 0.52 ### ### 0.0
2004-Aug-06 Fri 0.55 0.55 0.53 0.53 7.1 7.1 0.0
2004-Aug-05 Thu 0.55 0.56 0.55 0.55 69.9 69.9 ###
2004-Aug-04 Wed 0.52 0.54 0.52 0.54 94.5 94.5 0.0
2004-Aug-03 Tue 0.56 0.56 0.5 0.5 0.5 0.5 0.0
2004-Aug-02 Mon 0.54 ### 0.54 0.57 97.0 97.0 ###
2004-Jul-30 Fri 0.53 0.53 0.52 0.53 63.0 63.0 0.0
2004-Jul-29 Thu 0.46 0.56 0.46 0.55 ### ### ###
2004-Jul-28 Wed 0.46 0.47 0.45 0.47 ### ### ###
2004-Jul-27 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2004-Jul-26 Mon 0.48 0.49 0.48 0.48 74.4 74.4 0.0
2004-Jul-23 Fri 0.47 0.48 0.47 0.48 88.9 88.9 0.0
2004-Jul-22 Thu 0.48 0.48 0.46 0.46 ### ### 0.0
2004-Jul-21 Wed 0.47 0.47 0.47 0.47 ### ### ###
2004-Jul-20 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2004-Jul-19 Mon 0.44 0.48 0.44 0.48 98.8 98.8 0.0
2004-Jul-16 Fri 0.455 0.455 0.44 0.44 ### ### ###
2004-Jul-15 Thu 0.48 0.48 0.45 0.45 3.2 3.2 0.0
2004-Jul-14 Wed 0.48 0.48 0.475 0.475 ### ### ###
2004-Jul-13 Tue 0.485 0.485 0.475 0.48 22.8 22.8 0.0
2004-Jul-12 Mon 0.48 0.48 0.48 0.48 108,589 52,122 74.4 74.4 0.0
2004-Jul-09 Fri ### 0.48 0.46 0.48 ### ### 0.0
2004-Jul-08 Thu 0.46 0.47 0.46 0.46 67.6 67.6 0.0
2004-Jul-07 Wed 0.44 0.45 0.44 0.44 65.2 65.2 ###
2004-Jul-06 Tue 0.425 0.43 0.425 0.43 27,620 ### ### ### ###
2004-Jul-05 Mon 0.48 0.48 0.45 0.45 134,040 62,328 2.4 2.4 0.0
2004-Jul-02 Fri 0.485 0.485 0.48 0.485 67,380 ### ### ### 0.0
2004-Jul-01 Thu 0.5 0.5 0.485 0.485 ### ### 0.0
2004-Jun-30 Wed 0.52 0.52 0.5 0.51 15.3 15.3 ###
2004-Jun-29 Tue 0.48 0.485 0.48 0.485 79.6 79.6 0.0
2004-Jun-28 Mon 0.485 0.485 0.48 0.485 74.2 74.2 0.0
2004-Jun-25 Fri 0.485 0.485 0.48 0.48 24.4 24.4 0.0
2004-Jun-24 Thu 0.48 0.485 0.46 0.485 64,758 ### 81.0 81.0 0.0
2004-Jun-23 Wed 0.485 0.49 0.48 0.48 23.1 23.1 0.0
2004-Jun-22 Tue 0.49 0.5 0.485 0.485 ### ### 0.0
2004-Jun-21 Mon 0.48 0.49 0.48 0.48 61,380 ### ### ### 0.0
2004-Jun-18 Fri 0.48 0.48 0.48 0.48 71.7 71.7 0.0
2004-Jun-17 Thu 0.5 0.5 0.48 0.48 322,477 ### ### ### 0.0
2004-Jun-16 Wed 0.5 0.52 0.48 0.48 7.7 7.7 0.0
2004-Jun-15 Tue 0.52 0.52 0.49 0.5 242,583 ### 9.8 9.8 0.0
2004-Jun-14 Mon 0.51 0.52 0.5 0.52 159,323 81,254 ### ### 0.0
2004-Jun-11 Fri 0.51 0.52 0.5 0.52 159,323 81,254 ### ### 0.0
2004-Jun-10 Thu 0.5 0.52 0.5 0.51 319,720 163,057 87.5 87.5 ###
2004-Jun-09 Wed 0.48 0.5 0.48 0.5 230,126 ### ### ### 0.0
2004-Jun-08 Tue 0.51 0.52 0.485 0.485 ### ### 0.0
2004-Jun-07 Mon 0.47 0.53 0.47 0.5 1,972,142 986,071 97.0 97.0 0.0
2004-Jun-04 Fri 0.45 0.46 0.45 0.46 88.6 88.6 0.0
2004-Jun-03 Thu 0.45 0.46 0.45 0.45 749,850 341,181 74.2 74.2 0.0
2004-Jun-02 Wed ### 0.445 ### ### 69.5 69.5 0.0
2004-Jun-01 Tue 0.44 0.44 ### ### ### ### 0.0
2004-May-31 Mon 0.46 0.46 ### ### 348,750 ### ### ### 0.0
2004-May-28 Fri ### 0.44 0.43 0.44 1,214,371 528,251 71.7 71.7 ###
2004-May-27 Thu 0.42 0.43 0.42 0.42 64.3 64.3 ###
2004-May-26 Wed 0.42 0.42 0.41 0.41 11.6 11.6 ###
2004-May-25 Tue 0.41 0.42 0.41 0.42 91.3 91.3 ###
2004-May-24 Mon ### 0.41 ### 0.41 ### ### ###
2004-May-21 Fri ### ### ### ### 66.5 66.5 0.0
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 17,883 0 ### ### 0.0
2004-May-18 Tue 0.4 0.4 ### ### 104,089 ### 16.0 16.0 0.0
2004-May-17 Mon 0.4 0.4 0.4 0.4 ### ### 0.0
2004-May-14 Fri 0.4 0.4 0.4 0.4 17,350 6,940 75.8 75.8 0.0
2004-May-13 Thu 0.4 0.41 0.4 0.41 ### ### ###
2004-May-12 Wed 0.42 0.42 ### ### 2.6 2.6 0.0
2004-May-11 Tue 0.375 0.42 0.375 0.42 99.5 99.5 ###
2004-May-10 Mon 0.385 ### 0.375 0.375 21.0 21.0 ###
2004-May-07 Fri ### ### 0.375 0.375 1.7 1.7 ###
2004-May-06 Thu ### 0.42 0.4 0.4 8.2 8.2 0.0
2004-May-05 Wed ### 0.41 ### ### 1,418,340 290,759 ### ### 0.0
2004-May-04 Tue ### ### ### 0.345 139,975 0 ### ### 0.0
2004-May-03 Mon ### ### ### ### 78.6 78.6 0.0
2004-Apr-30 Fri 0.41 0.41 ### ### 427,821 ### ### ### 0.0
2004-Apr-29 Thu 0.48 0.48 0.41 0.44 ### ### ###
2004-Apr-28 Wed 0.5 0.5 0.48 0.48 9.1 9.1 0.0
2004-Apr-27 Tue 0.52 0.52 0.49 0.5 69,455 35,074 ### ### 0.0
2004-Apr-23 Fri 0.54 0.55 0.53 0.53 117,389 ### 14.6 14.6 0.0
2004-Apr-22 Thu 0.55 0.55 0.54 0.54 115,454 62,922 24.0 24.0 0.0
2004-Apr-21 Wed 0.55 0.55 0.54 0.55 140,440 ### ### ### ###
2004-Apr-20 Tue 0.55 0.55 0.55 0.55 70.4 70.4 ###
2004-Apr-19 Mon 0.55 0.56 0.54 0.54 21.1 21.1 0.0
2004-Apr-16 Fri 0.55 0.55 0.54 0.55 100,751 ### ### ### ###
2004-Apr-15 Thu 0.53 0.55 0.53 0.55 121,673 ### 93.9 93.9 ###
2004-Apr-14 Wed 0.54 0.54 0.53 0.54 73.6 73.6 0.0
2004-Apr-13 Tue 0.55 0.55 0.54 0.54 19.6 19.6 0.0
2004-Apr-08 Thu 0.57 0.58 0.56 0.58 ### ### ###
2004-Apr-07 Wed 0.58 0.58 0.57 0.57 20.5 20.5 ###
2004-Apr-06 Tue 0.59 0.59 0.58 0.58 21.1 21.1 ###
2004-Apr-05 Mon ### ### 0.58 0.59 173,470 ### 18.7 18.7 0.0
2004-Apr-02 Fri ### ### 0.59 ### ### ### 0.0
2004-Apr-01 Thu ### ### ### ### ### ### 0.0
2004-Mar-31 Wed ### ### ### ### 4.3 4.3 0.0
2004-Mar-30 Tue ### ### ### ### 6,585 0 70.1 70.1 0.0
2004-Mar-29 Mon ### ### 0.57 ### ### ### 0.0
2004-Mar-26 Fri ### ### 0.59 ### 90.7 90.7 0.0
2004-Mar-25 Thu ### ### ### ### 174,448 0 ### ### 0.0
2004-Mar-24 Wed ### ### ### ### 73.2 73.2 0.0
2004-Mar-23 Tue ### ### ### ### 126,540 0 12.5 12.5 0.0
2004-Mar-22 Mon ### ### ### ### 7.8 7.8 0.0
2004-Mar-19 Fri ### 0.7 ### 0.7 251,676 88,086 ### ### ###
2004-Mar-18 Thu ### ### ### ### ### ### 0.0
2004-Mar-17 Wed ### ### ### ### 107,545 0 67.8 67.8 0.0
2004-Mar-16 Tue ### ### ### ### 93.2 93.2 0.0
2004-Mar-15 Mon ### ### ### ### 78,982 0 24.3 24.3 0.0
2004-Mar-12 Fri ### ### ### ### 70.5 70.5 0.0
2004-Mar-11 Thu ### ### ### ### ### ### 0.0
2004-Mar-10 Wed ### ### ### ### 61,181 0 90.1 90.1 0.0
2004-Mar-09 Tue ### ### ### ### ### ### 0.0
2004-Mar-08 Mon ### 0.72 ### ### 9.5 9.5 0.0
2004-Mar-05 Fri ### ### ### ### ### ### 0.0
2004-Mar-04 Thu ### ### ### ### 80.8 80.8 0.0
2004-Mar-03 Wed ### ### 0.59 ### 11.5 11.5 0.0
2004-Mar-02 Tue ### ### 0.58 ### 177,758 51,549 91.8 91.8 0.0
2004-Mar-01 Mon 0.58 ### 0.54 ### 493,282 133,186 ### ### 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### 0.7 ### ### 132,185 ### ### ### 0.0
2004-Feb-25 Wed 0.7 0.7 ### ### ### ### 0.0
2004-Feb-24 Tue 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-23 Mon ### 0.71 ### 0.7 244,043 ### 90.7 90.7 ###
2004-Feb-20 Fri ### 0.71 ### ### 129,049 ### ### ### 0.0
2004-Feb-19 Thu 0.7 0.7 ### ### 11.0 11.0 0.0
2004-Feb-18 Wed 0.71 0.71 0.7 0.7 ### ### ###
2004-Feb-17 Tue ### 0.71 ### 0.7 183,677 ### ### ### ###
2004-Feb-16 Mon 0.72 0.72 ### ### 7.4 7.4 0.0
2004-Feb-13 Fri 0.73 0.76 0.71 0.71 ### ### ###
2004-Feb-12 Thu ### ### ### ### 64.3 64.3 0.0
2004-Feb-11 Wed 0.72 0.72 ### ### ### ### 0.0
2004-Feb-10 Tue 0.75 0.75 0.71 0.73 277,945 ### ### ### 0.1
2004-Feb-09 Mon 0.71 0.75 0.71 0.75 453,187 330,826 96.0 96.0 ###
2004-Feb-06 Fri ### 0.7 ### 0.7 364,859 ### ### ### ###
2004-Feb-05 Thu ### ### ### ### 23.5 23.5 0.0
2004-Feb-04 Wed ### ### ### ### 229,341 0 85.2 85.2 0.0
2004-Feb-03 Tue ### ### ### ### 31,528 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 216,188 0 83.9 83.9 0.0
2004-Jan-30 Fri ### 0.7 ### 0.7 ### ### ###
2004-Jan-29 Thu 0.7 0.7 ### ### 11.7 11.7 0.0
2004-Jan-28 Wed ### 0.7 ### 0.7 ### ### ###
2004-Jan-27 Tue ### 0.7 ### ### 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 64.1 64.1 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed 0.71 0.72 ### ### ### ### 0.0
2004-Jan-20 Tue ### 0.7 ### 0.7 370,520 129,681 ### ### ###
2004-Jan-19 Mon ### ### ### ### 237,450 0 ### ### 0.0
2004-Jan-16 Fri ### 0.75 ### ### 83.6 83.6 0.0
2004-Jan-15 Thu ### 0.7 ### ### 17.6 17.6 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue 0.74 0.74 0.7 0.7 4.2 4.2 ###
2004-Jan-12 Mon 0.76 0.76 0.74 0.74 ### ### 0.1
2004-Jan-09 Fri ### 0.72 ### 0.72 ### ### ###
2004-Jan-08 Thu 0.7 0.7 ### ### 85,125 ### ### ### 0.0
2004-Jan-07 Wed 0.73 0.74 ### ### 98,655 ### ### ### 0.0
2004-Jan-06 Tue 0.79 0.8 0.74 0.74 ### ### 0.1
2004-Jan-05 Mon 0.78 0.79 0.78 0.79 81.9 81.9 ###
2004-Jan-02 Fri 0.78 0.79 0.78 0.79 ### ### ###
2003-Dec-31 Wed 0.78 0.79 0.78 0.79 ### ### ###
2003-Dec-30 Tue 0.78 0.79 0.78 0.78 ### ### 0.1
2003-Dec-29 Mon 0.77 0.79 0.77 0.78 80.1 80.1 0.1
2003-Dec-24 Wed 0.78 0.78 0.78 0.78 3,250 ### ### ### 0.1
2003-Dec-23 Tue 0.83 0.83 0.77 0.77 ### ### 0.1
2003-Dec-22 Mon 0.8 0.87 0.8 0.84 ### ### ###
2003-Dec-19 Fri 0.73 0.8 0.73 0.77 95.7 95.7 0.1
2003-Dec-18 Thu 0.77 0.77 ### 0.71 277,025 106,654 1.4 1.4 ###
2003-Dec-17 Wed 0.88 0.88 0.75 0.75 0.3 0.3 ###
2003-Dec-16 Tue ### ### 0.86 0.87 914,859 393,389 ### ### 0.1
2003-Dec-15 Mon 0.76 ### 0.75 ### 99.6 99.6 0.0
2003-Dec-12 Fri 0.7 0.79 0.7 0.75 97.7 97.7 ###
2003-Dec-11 Thu ### 0.72 ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 221,240 0 ### ### 0.0
2003-Dec-09 Tue ### 0.7 ### ### ### ### 0.0
2003-Dec-08 Mon 0.59 ### 0.59 ### 99.4 99.4 0.0
2003-Dec-05 Fri 0.55 ### 0.55 0.58 95.9 95.9 ###
2003-Dec-04 Thu 0.48 0.56 0.48 0.56 672,147 ### ### ### ###
2003-Dec-03 Wed 0.485 0.485 0.47 0.485 ### ### 0.0
2003-Dec-02 Tue 0.51 0.51 0.48 0.5 228,580 113,147 16.8 16.8 0.0
2003-Dec-01 Mon 0.51 0.52 0.5 0.5 672,127 342,784 19.9 19.9 0.0
2003-Nov-28 Fri 0.475 0.51 0.47 0.51 96.1 96.1 ###
2003-Nov-27 Thu 0.445 ### 0.445 0.475 282,770 ### 94.9 94.9 ###
2003-Nov-26 Wed 0.44 0.45 0.4 0.445 76.9 76.9 ###
2003-Nov-25 Tue 0.48 0.48 0.45 0.45 ### ### 0.0
2003-Nov-24 Mon 0.52 0.53 0.49 0.49 400,759 204,387 ### ### ###
2003-Nov-21 Fri 0.485 0.5 ### 0.5 344,853 ### 91.0 91.0 0.0
2003-Nov-20 Thu 0.455 0.47 0.45 0.47 570,824 262,579 ### ### ###
2003-Nov-19 Wed 0.475 0.48 0.42 0.455 870,727 391,827 7.3 7.3 0.0
2003-Nov-18 Tue 0.5 0.58 ### 0.49 2,368,125 686,756 28.3 28.3 ###
2003-Nov-17 Mon 0.4 0.485 0.4 0.485 1,919,975 849,588 ### ### 0.0
2003-Nov-14 Fri ### ### ### ### 508,275 0 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 12.3 12.3 0.0
2003-Nov-12 Wed ### ### ### ### 15.5 15.5 0.0
2003-Nov-11 Tue ### ### ### ### ### ### 0.0
2003-Nov-10 Mon ### ### ### 0.385 97.7 97.7 0.0
2003-Nov-07 Fri ### ### 0.345 0.355 2,672,279 ### 14.5 14.5 0.0
2003-Nov-06 Thu ### 0.345 ### 0.345 99.6 99.6 0.0
2003-Nov-05 Wed 0.29 ### 0.29 ### 1,647,148 ### 86.4 86.4 0.0
2003-Nov-04 Tue 0.27 0.28 0.27 0.28 94.7 94.7 ###
2003-Nov-03 Mon 0.26 0.26 0.26 0.26 0 0.0
2003-Oct-31 Fri 0.26 0.26 0.26 0.26 70.3 70.3 0.0
2003-Oct-30 Thu 0.27 0.27 0.26 0.26 121,120 ### ### ### 0.0
2003-Oct-29 Wed 0.27 0.27 0.27 0.27 70.0 70.0 ###
2003-Oct-28 Tue ### 0.27 0.26 0.27 347,650 92,127 87.7 87.7 ###
2003-Oct-27 Mon 0.28 0.28 0.27 0.27 ### ### ###
2003-Oct-24 Fri 0.27 0.285 0.27 0.28 91.9 91.9 ###
2003-Oct-23 Thu 0.275 0.28 0.27 0.27 349,521 ### 22.7 22.7 ###
2003-Oct-22 Wed 0.28 0.28 0.275 0.275 ### ### ###
2003-Oct-21 Tue 0.28 0.28 0.28 0.28 ### ### ###
2003-Oct-20 Mon 0.275 0.29 0.275 0.275 69.8 69.8 ###
2003-Oct-17 Fri 0.255 0.275 0.255 0.27 ### ### ###
2003-Oct-16 Thu 0.25 0.275 0.25 ### 94.5 94.5 0.0
2003-Oct-15 Wed 0.25 0.25 0.25 0.25 ### ### 0.0
2003-Oct-14 Tue 0.25 0.25 0.24 0.24 ### ### 0.0
2003-Oct-13 Mon 0.24 0.25 0.23 0.25 ### ### 0.0
2003-Oct-10 Fri 0.25 0.25 0.24 0.24 7.9 7.9 0.0
2003-Oct-09 Thu 0.24 0.24 0.24 0.24 ### ### 0.0
2003-Oct-08 Wed 0.24 0.24 0.23 0.23 148,750 34,956 8.2 8.2 ###
2003-Oct-07 Tue 0.24 0.245 ### 0.245 77,250 ### ### ### 0.0
2003-Oct-06 Mon 0.245 0.245 ### 0.24 ### ### 0.0
2003-Oct-03 Fri ### ### 0.24 0.24 ### ### 0.0
2003-Oct-02 Thu 0.27 0.27 0.27 0.27 ### ### ###
2003-Oct-01 Wed 0.28 0.28 0.275 0.28 71.0 71.0 ###
2003-Sep-30 Tue ### 0.285 ### 0.275 356,084 50,741 92.5 92.5 ###
2003-Sep-29 Mon ### ### ### ### 70.9 70.9 0.0
2003-Sep-26 Fri 0.27 0.27 ### ### 19.8 19.8 0.0
2003-Sep-25 Thu 0.27 0.27 0.26 0.26 11.3 11.3 0.0
2003-Sep-24 Wed ### 0.275 ### 0.27 79.8 79.8 ###
2003-Sep-23 Tue 0.27 0.27 0.26 ### ### ### 0.0
2003-Sep-22 Mon 0.27 0.275 0.26 0.26 395,377 ### ### ### 0.0
2003-Sep-19 Fri ### ### 0.26 ### 64.3 64.3 0.0
2003-Sep-18 Thu 0.26 ### 0.255 0.26 ### ### 0.0
2003-Sep-17 Wed ### ### 0.25 ### ### ### 0.0
2003-Sep-16 Tue 0.27 0.27 ### ### 18.3 18.3 0.0
2003-Sep-15 Mon 0.27 0.285 0.27 0.28 ### ### ###
2003-Sep-12 Fri 0.25 0.275 0.25 0.275 ### ### ###
2003-Sep-11 Thu ### ### 0.25 0.25 ### ### 0.0
2003-Sep-10 Wed 0.255 ### 0.25 0.26 ### ### 0.0
2003-Sep-09 Tue 0.285 0.285 ### ### 298,488 ### ### ### 0.0
2003-Sep-08 Mon 0.285 0.29 0.275 0.275 280,950 ### ### ### ###
2003-Sep-05 Fri 0.285 0.29 0.28 0.285 ### ### ###
2003-Sep-04 Thu 0.29 0.29 0.285 0.285 ### ### ###
2003-Sep-03 Wed 0.28 0.29 0.28 0.29 158,121 ### 87.8 87.8 ###
2003-Sep-02 Tue ### 0.28 ### 0.28 94.2 94.2 ###
2003-Sep-01 Mon 0.25 ### 0.25 ### 163,121 ### 94.4 94.4 0.0
2003-Aug-29 Fri 0.26 0.26 0.25 0.25 9.6 9.6 0.0
2003-Aug-28 Thu 0.26 0.26 0.255 0.255 ### ### 0.0
2003-Aug-27 Wed 0.26 ### 0.255 0.26 ### ### 0.0
2003-Aug-26 Tue 0.27 0.27 ### ### 85,979 ### ### ### 0.0
2003-Aug-25 Mon 0.27 0.28 0.27 0.28 ### ### ###
2003-Aug-22 Fri 0.255 0.27 0.255 0.27 ### ### ###
2003-Aug-21 Thu ### ### 0.255 0.26 ### ### 0.0
2003-Aug-20 Wed 0.28 0.28 ### 0.27 760,643 ### 13.3 13.3 ###
2003-Aug-19 Tue 0.275 0.28 0.27 0.28 ### ### ###
2003-Aug-18 Mon ### ### 0.28 0.28 530,326 74,245 ### ### ###
2003-Aug-15 Fri 0.28 ### 0.27 ### 256,659 34,648 92.0 92.0 0.0
2003-Aug-14 Thu 0.28 0.285 0.275 0.28 167,381 ### ### ### ###
2003-Aug-13 Wed 0.285 0.285 0.28 0.28 14.9 14.9 ###
2003-Aug-12 Tue ### ### 0.28 0.28 4.6 4.6 ###
2003-Aug-11 Mon ### ### 0.285 ### 4.0 4.0 0.0
2003-Aug-08 Fri 0.325 ### ### ### 539,645 0 ### ### 0.0
2003-Aug-07 Thu ### 0.325 ### 0.325 96.3 96.3 ###
2003-Aug-06 Wed 0.27 ### 0.26 ### 1,664,746 ### 97.3 97.3 0.0
2003-Aug-05 Tue ### 0.275 ### 0.275 ### ### ###


Server processing from 2026-05-07 14:27:42 thru 2026-05-07 14:27:43 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000