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

Currently Thu 24-Apr-18 12:11:03 PM 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

(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED Daily Prices...

     Prev Section TOC    Company Info for FPA    Limits Next Section


Company Details for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED

Listing Code FPA
Listing Name FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
GICS Sector Consumer Durables & Apparel
ISIN Name FISHER & PAYKEL APP.
ISIN Security ORDINARY FULLY PAID
ISIN Code NZFPAE0001S2


Maximum Price date available .. Wednesday 17th April 2024
Latest price with VOLUME for FPA .. Thursday 22nd November 2012

FPA 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 0.25 1 ###
MAX 13.22 ### 99.2


Font Format Legend

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


End of day Prices (full format),

153600 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2012-Nov-27 Tue 1 1 1 1 0 ###
2012-Nov-26 Mon 1 1 1 1 0 ###
2012-Nov-23 Fri 1 1 1 1 0 ###
2012-Nov-22 Thu 1 1 1 1 67.1 67.1 ###
2012-Nov-21 Wed 1 1 1 1 ### ### ###
2012-Nov-20 Tue 1 1 1 1 3,283 3,283 ### ### ###
2012-Nov-19 Mon ### ### ### ### 0 0.0
2012-Nov-16 Fri ### ### ### ### ### ### 0.0
2012-Nov-15 Thu 1 1 1 1 0 ###
2012-Nov-14 Wed 1 1 1 1 15,876 15,876 ### ### ###
2012-Nov-13 Tue 1 1 1 1 17,454 17,454 82.3 82.3 ###
2012-Nov-12 Mon 1 1 1 1 72.9 72.9 ###
2012-Nov-09 Fri ### ### ### ### 0 0.0
2012-Nov-08 Thu 1 ### 1 ### 5,823 ### ### ### 0.0
2012-Nov-07 Wed ### ### ### ### 16,370 0 73.3 73.3 0.0
2012-Nov-06 Tue ### ### ### ### ### ### 0.0
2012-Nov-05 Mon ### ### ### ### 472,355 0 89.8 89.8 0.0
2012-Nov-02 Fri ### ### 1 1 36,350 18,175 ### ### ###
2012-Nov-01 Thu ### ### ### ### ### ### 0.0
2012-Oct-31 Wed ### ### ### ### 66.8 66.8 0.0
2012-Oct-30 Tue 1 ### 1 ### 320,581 ### 80.3 80.3 0.0
2012-Oct-29 Mon 1 1 1 1 ### ### ###
2012-Oct-26 Fri 1 1 1 1 ### ### ###
2012-Oct-25 Thu 1 1 1 1 72.6 72.6 ###
2012-Oct-24 Wed 1 1 ### ### ### ### 0.0
2012-Oct-23 Tue 1 1 ### 1 66,482 33,241 ### ### ###
2012-Oct-22 Mon ### 1 ### 1 70.5 70.5 ###
2012-Oct-19 Fri ### 1 ### 1 415,778 207,889 ### ### ###
2012-Oct-18 Thu ### ### ### 1 696,571 0 ### ### ###
2012-Oct-17 Wed ### ### ### 0.975 ### ### ###
2012-Oct-16 Tue ### ### ### ### 44,277 0 74.2 74.2 0.0
2012-Oct-15 Mon ### ### 0.975 0.975 20.7 20.7 ###
2012-Oct-12 Fri ### ### ### ### 67.4 67.4 0.0
2012-Oct-11 Thu ### 0.985 ### 0.975 97,881 ### 74.0 74.0 ###
2012-Oct-10 Wed ### ### ### ### 69.1 69.1 0.0
2012-Oct-09 Tue 1 ### 0.985 0.985 16.9 16.9 ###
2012-Oct-08 Mon 0.985 1 0.985 1 ### ### ###
2012-Oct-05 Fri ### ### 0.985 ### 72.7 72.7 0.0
2012-Oct-04 Thu 0.975 ### 0.975 ### 93.1 93.1 0.0
2012-Oct-03 Wed ### 0.975 ### ### 243,281 ### 76.1 76.1 0.0
2012-Oct-02 Tue 0.955 ### 0.955 ### 73.1 73.1 0.0
2012-Oct-01 Mon 0.955 ### 0.955 ### 92,682 44,255 ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 66.2 66.2 0.0
2012-Sep-27 Thu 0.945 ### ### ### 32,629 0 22.6 22.6 0.0
2012-Sep-26 Wed ### ### ### ### 0 0.0
2012-Sep-25 Tue ### ### ### ### 172,350 0 86.5 86.5 0.0
2012-Sep-24 Mon ### ### ### ### 222,322 0 31.4 31.4 0.0
2012-Sep-21 Fri ### ### ### ### 70.1 70.1 0.0
2012-Sep-20 Thu ### ### ### ### 76.9 76.9 0.0
2012-Sep-19 Wed ### ### ### ### 85,372 0 23.3 23.3 0.0
2012-Sep-18 Tue ### ### ### ### 73,980 0 69.2 69.2 0.0
2012-Sep-17 Mon ### ### ### ### 155,554 0 72.6 72.6 0.0
2012-Sep-14 Fri 0.925 ### 0.925 0.925 44,450 20,558 64.8 64.8 ###
2012-Sep-13 Thu ### ### ### ### 148,325 0 73.5 73.5 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue 0.79 ### 0.79 ### 347,179 ### ### ### 0.0
2012-Sep-10 Mon 0.74 0.78 0.74 0.755 ### ### ###
2012-Sep-07 Fri 0.57 0.58 0.57 0.58 81.1 81.1 ###
2012-Sep-06 Thu 0.56 0.56 0.56 0.56 ### ### ###
2012-Sep-05 Wed 0.56 0.56 0.56 0.56 79.8 79.8 ###
2012-Sep-04 Tue 0.56 ### 0.56 0.56 76.5 76.5 ###
2012-Sep-03 Mon 0.57 0.57 0.56 0.56 20.7 20.7 ###
2012-Aug-31 Fri 0.545 0.555 0.545 0.555 85.2 85.2 ###
2012-Aug-30 Thu 0.54 0.55 ### 0.55 90.1 90.1 ###
2012-Aug-29 Wed ### ### ### ### ### ### 0.0
2012-Aug-28 Tue 0.53 ### 0.53 0.53 166,320 44,074 74.9 74.9 0.0
2012-Aug-27 Mon 0.555 0.555 ### ### 12.0 12.0 0.0
2012-Aug-24 Fri 0.54 0.545 ### 0.54 ### ### 0.0
2012-Aug-23 Thu ### 0.54 ### ### 50,047 ### ### ### 0.0
2012-Aug-22 Wed ### ### 0.5 ### 68,849 ### ### ### 0.0
2012-Aug-21 Tue 0.49 0.51 0.49 ### 213,153 106,576 87.6 87.6 0.0
2012-Aug-20 Mon 0.485 0.485 0.485 0.485 33,350 16,174 69.0 69.0 0.0
2012-Aug-17 Fri 0.47 0.48 0.47 0.48 77.3 77.3 0.0
2012-Aug-16 Thu 0.46 ### 0.46 ### ### ### 0.0
2012-Aug-15 Wed 0.455 0.455 0.455 0.455 484 220 ### ### 0.0
2012-Aug-14 Tue 0.455 0.46 0.455 0.46 257,043 ### ### ### 0.0
2012-Aug-13 Mon 0.445 0.45 0.445 0.45 81.2 81.2 0.0
2012-Aug-10 Fri 0.445 0.445 0.44 0.44 14,542 ### 22.7 22.7 ###
2012-Aug-09 Thu ### ### 0.43 0.43 17.8 17.8 ###
2012-Aug-08 Wed 0.44 0.44 0.44 0.44 ### ### ###
2012-Aug-07 Tue 0.44 0.445 0.44 0.44 62,355 ### ### ### ###
2012-Aug-06 Mon 0.44 0.44 0.44 0.44 76.3 76.3 ###
2012-Aug-03 Fri 0.445 0.445 0.445 0.445 0 ###
2012-Aug-02 Thu 0.44 0.445 0.44 0.445 42,045 ### 76.5 76.5 ###
2012-Aug-01 Wed 0.44 0.44 0.44 0.44 0 ###
2012-Jul-30 Mon 0.44 0.44 0.44 0.44 72.5 72.5 ###
2012-Jul-27 Fri 0.44 0.44 0.44 0.44 67.4 67.4 ###
2012-Jul-26 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-25 Wed ### ### ### ### 0 0.0
2012-Jul-24 Tue ### ### ### ### 0 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 0.44 0.445 0.44 0.445 76.0 76.0 ###
2012-Jul-19 Thu 0.44 0.44 0.44 0.44 69.8 69.8 ###
2012-Jul-18 Wed ### ### ### ### 0 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri 0.44 0.44 0.44 0.44 0 ###
2012-Jul-12 Thu 0.44 0.44 0.44 0.44 78.1 78.1 ###
2012-Jul-11 Wed 0.44 0.44 0.44 0.44 ### ### ###
2012-Jul-10 Tue 0.46 0.46 0.46 0.46 1,150 529 ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 78.4 78.4 0.0
2012-Jul-06 Fri 0.44 0.44 0.44 0.44 ### ### ###
2012-Jul-05 Thu ### ### ### ### ### ### 0.0
2012-Jul-04 Wed 0.43 0.43 0.43 0.43 60.5 60.5 ###
2012-Jul-03 Tue 0.42 0.42 0.42 0.42 73.5 73.5 ###
2012-Jul-02 Mon 0.43 0.43 0.42 0.42 ### ### ###
2012-Jun-29 Fri 0.425 0.43 0.41 0.43 64.4 64.4 ###
2012-Jun-28 Thu 0.41 0.42 0.41 0.42 7,150 ### 86.5 86.5 ###
2012-Jun-27 Wed 0.41 0.41 0.41 0.41 ### ### ###
2012-Jun-26 Tue 0.41 0.42 0.4 0.42 89.8 89.8 ###
2012-Jun-25 Mon ### 0.41 ### 0.41 88.0 88.0 ###
2012-Jun-22 Fri 0.41 0.42 0.41 0.42 87.9 87.9 ###
2012-Jun-21 Thu 0.41 0.41 0.41 0.41 0 ###
2012-Jun-20 Wed 0.41 0.41 0.41 0.41 26,157 10,724 76.4 76.4 ###
2012-Jun-19 Tue 0.42 0.425 ### 0.425 30,088 ### 82.4 82.4 ###
2012-Jun-18 Mon 0.41 0.41 0.41 0.41 8,843 3,625 ### ### ###
2012-Jun-15 Fri 0.42 0.42 0.41 0.41 16.6 16.6 ###
2012-Jun-14 Thu 0.42 0.42 0.42 0.42 76.4 76.4 ###
2012-Jun-13 Wed 0.42 0.42 0.42 0.42 ### ### ###
2012-Jun-12 Tue 0.41 0.41 0.41 0.41 18,089 ### 75.9 75.9 ###
2012-Jun-08 Fri ### ### ### ### 82,475 0 94.4 94.4 0.0
2012-Jun-07 Thu ### ### ### ### ### ### 0.0
2012-Jun-06 Wed 0.41 0.41 0.4 0.4 14.1 14.1 0.0
2012-Jun-05 Tue ### 0.41 ### 0.41 ### ### ###
2012-Jun-04 Mon 0.41 0.41 0.41 0.41 0 ###
2012-Jun-01 Fri 0.425 0.425 0.41 0.41 ### ### ###
2012-May-31 Thu 0.43 0.43 0.43 0.43 63.0 63.0 ###
2012-May-30 Wed 0.425 0.43 0.41 0.43 80.2 80.2 ###
2012-May-29 Tue ### 0.41 ### 0.41 ### ### ###
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri 0.42 0.42 ### ### ### ### 0.0
2012-May-24 Thu 0.42 0.42 0.41 0.42 76.8 76.8 ###
2012-May-23 Wed 0.42 0.42 0.42 0.42 ### ### ###
2012-May-22 Tue 0.42 0.42 0.42 0.42 152 ### ### ### ###
2012-May-21 Mon 0.425 0.425 0.42 0.42 23.4 23.4 ###
2012-May-18 Fri 0.425 ### 0.425 0.425 81.0 81.0 ###
2012-May-17 Thu 0.42 ### 0.42 0.425 ### ### ###
2012-May-16 Wed 0.42 0.42 0.42 0.42 0 ###
2012-May-15 Tue 0.42 0.42 0.42 0.42 80.1 80.1 ###
2012-May-14 Mon 0.42 0.42 0.42 0.42 ### ### ###
2012-May-11 Fri 0.42 0.42 0.42 0.42 0 ###
2012-May-10 Thu 0.42 0.42 0.42 0.42 0 ###
2012-May-09 Wed ### 0.42 ### 0.42 ### ### ###
2012-May-08 Tue 0.41 0.41 0.41 0.41 ### ### ###
2012-May-07 Mon 0.385 0.41 0.385 0.41 ### ### ###
2012-May-04 Fri 0.4 0.4 0.4 0.4 78.3 78.3 0.0
2012-May-03 Thu 0.42 0.42 0.42 0.42 ### ### ###
2012-May-02 Wed ### ### 0.425 ### 102,372 21,754 71.2 71.2 0.0
2012-May-01 Tue 0.425 0.425 0.425 0.425 0 ###
2012-Apr-30 Mon 0.425 0.425 0.425 0.425 ### ### ###
2012-Apr-27 Fri 0.43 0.44 0.43 0.43 ### ### ###
2012-Apr-26 Thu 0.44 0.44 0.43 0.43 ### ### ###
2012-Apr-24 Tue 0.43 0.43 0.43 0.43 ### ### ###
2012-Apr-23 Mon 0.44 0.455 0.44 0.44 706,925 316,348 ### ### ###
2012-Apr-20 Fri 0.43 0.43 0.43 0.43 ### ### ###
2012-Apr-19 Thu 0.44 0.44 0.43 0.43 8,257 ### 13.4 13.4 ###
2012-Apr-18 Wed 0.43 0.43 0.43 0.43 ### ### ###
2012-Apr-17 Tue 0.42 0.445 0.42 0.44 94.7 94.7 ###
2012-Apr-16 Mon 0.41 0.41 0.41 0.41 ### ### ###
2012-Apr-13 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### ### ### ### ### 0.0
2012-Apr-10 Tue ### ### ### ### 76.5 76.5 0.0
2012-Apr-05 Thu ### ### ### ### 0 0.0
2012-Apr-04 Wed ### ### ### ### 0 0.0
2012-Apr-03 Tue 0.385 ### 0.385 ### 82.4 82.4 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri ### ### ### ### 72,822 0 ### ### 0.0
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed 0.385 0.385 0.385 0.385 65.3 65.3 0.0
2012-Mar-27 Tue 0.375 ### 0.375 ### 143,220 26,853 81.2 81.2 0.0
2012-Mar-26 Mon 0.375 0.375 0.375 0.375 71.6 71.6 ###
2012-Mar-23 Fri 0.375 0.375 0.375 0.375 68.2 68.2 ###
2012-Mar-22 Thu 0.385 0.385 0.385 0.385 0 0.0
2012-Mar-21 Wed ### 0.385 ### 0.385 80.8 80.8 0.0
2012-Mar-20 Tue 0.375 0.375 0.375 0.375 ### ### ###
2012-Mar-19 Mon ### ### ### ### 0 0.0
2012-Mar-16 Fri ### ### ### ### 7.1 7.1 0.0
2012-Mar-15 Thu ### ### 0.385 ### 161,522 ### ### ### 0.0
2012-Mar-14 Wed ### ### ### 0.375 19.1 19.1 ###
2012-Mar-13 Tue ### ### ### ### 121,980 0 92.5 92.5 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 68.5 68.5 0.0
2012-Mar-07 Wed ### ### ### ### 25,350 0 ### ### 0.0
2012-Mar-06 Tue ### ### ### ### 0 0.0
2012-Mar-05 Mon ### ### ### ### 0 0.0
2012-Mar-02 Fri ### ### ### ### 0 0.0
2012-Mar-01 Thu ### ### ### ### ### ### 0.0
2012-Feb-29 Wed 0.325 0.325 0.325 0.325 ### ### ###
2012-Feb-28 Tue ### ### ### ### 0 0.0
2012-Feb-27 Mon ### ### ### ### 0 0.0
2012-Feb-24 Fri ### ### ### ### ### ### 0.0
2012-Feb-23 Thu 0.325 0.325 ### ### 1.6 1.6 0.0
2012-Feb-22 Wed ### ### ### ### ### ### 0.0
2012-Feb-21 Tue ### ### ### ### 79,155 0 ### ### 0.0
2012-Feb-20 Mon ### ### ### ### 107,582 0 66.0 66.0 0.0
2012-Feb-17 Fri ### 0.345 ### 0.325 200,880 34,651 18.6 18.6 ###
2012-Feb-16 Thu ### ### ### ### 3.9 3.9 0.0
2012-Feb-15 Wed 0.355 0.355 ### ### ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 92,480 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 14,220 0 10.7 10.7 0.0
2012-Feb-10 Fri ### ### ### ### 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 70.6 70.6 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### ### ### ### 5,327 0 ### ### 0.0
2012-Feb-06 Mon ### 0.325 ### 0.325 189,883 30,855 96.9 96.9 ###
2012-Feb-03 Fri ### ### ### ### 81.5 81.5 0.0
2012-Feb-02 Thu 0.28 ### 0.28 ### 92.2 92.2 0.0
2012-Feb-01 Wed 0.27 0.275 0.27 0.275 ### ### ###
2012-Jan-31 Tue 0.26 0.26 0.26 0.26 9,723 2,527 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 0 0.0
2012-Jan-27 Fri ### ### ### ### 66.5 66.5 0.0
2012-Jan-25 Wed ### ### ### ### 2,222 0 ### ### 0.0
2012-Jan-24 Tue ### ### ### ### ### ### 0.0
2012-Jan-23 Mon 0.26 ### 0.26 0.26 ### ### 0.0
2012-Jan-20 Fri ### ### 0.26 0.26 14.4 14.4 0.0
2012-Jan-19 Thu 0.27 0.27 ### ### ### ### 0.0
2012-Jan-18 Wed 0.27 0.27 0.27 0.27 69.9 69.9 ###
2012-Jan-17 Tue 0.255 0.255 0.255 0.255 ### ### 0.0
2012-Jan-16 Mon 0.27 0.27 0.26 0.26 8.2 8.2 0.0
2012-Jan-13 Fri 0.28 0.28 0.275 0.275 ### ### ###
2012-Jan-12 Thu 0.29 0.29 0.29 0.29 8,122 2,355 ### ### ###
2012-Jan-11 Wed 0.29 0.29 0.285 0.29 88,457 ### ### ### ###
2012-Jan-10 Tue 0.29 ### 0.29 0.29 66.5 66.5 ###
2012-Jan-09 Mon 0.29 0.29 0.29 0.29 284,422 82,482 80.0 80.0 ###
2012-Jan-06 Fri 0.285 0.29 0.285 0.29 87.1 87.1 ###
2012-Jan-05 Thu 0.29 ### 0.28 0.29 73.4 73.4 ###
2012-Jan-04 Wed 0.28 0.29 0.28 0.28 ### ### ###
2012-Jan-03 Tue 0.28 0.28 0.28 0.28 67.9 67.9 ###
2011-Dec-30 Fri 0.275 0.275 0.275 0.275 0 ###
2011-Dec-29 Thu 0.27 0.275 0.27 0.275 ### ### ###
2011-Dec-28 Wed 0.27 0.27 0.27 0.27 0 ###
2011-Dec-23 Fri 0.27 0.27 0.27 0.27 ### ### ###
2011-Dec-22 Thu 0.25 0.25 0.25 0.25 0 0.0
2011-Dec-21 Wed 0.255 0.255 0.25 0.25 15.9 15.9 0.0
2011-Dec-20 Tue 0.26 0.26 0.255 0.255 ### ### 0.0
2011-Dec-19 Mon 0.27 0.27 0.27 0.27 0 ###
2011-Dec-16 Fri 0.27 0.27 0.27 0.27 71.7 71.7 ###
2011-Dec-15 Thu 0.27 0.27 0.27 0.27 77.4 77.4 ###
2011-Dec-14 Wed 0.26 0.27 0.26 0.27 92.2 92.2 ###
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon 0.27 0.27 ### 0.27 ### ### ###
2011-Dec-09 Fri ### ### ### ### 75.0 75.0 0.0
2011-Dec-08 Thu 0.27 0.27 ### ### ### ### 0.0
2011-Dec-07 Wed ### 0.27 ### 0.27 ### ### ###
2011-Dec-06 Tue 0.27 0.27 ### ### ### ### 0.0
2011-Dec-05 Mon 0.275 0.275 0.26 0.26 193,224 51,687 5.3 5.3 0.0
2011-Dec-02 Fri ### ### 0.26 ### 64.4 64.4 0.0
2011-Dec-01 Thu 0.27 0.27 ### 0.27 73.0 73.0 ###
2011-Nov-30 Wed 0.27 0.27 ### ### 944,171 ### 16.8 16.8 0.0
2011-Nov-29 Tue 0.28 0.28 0.275 0.275 250,181 69,425 20.4 20.4 ###
2011-Nov-28 Mon 0.29 0.29 0.275 0.28 ### ### ###
2011-Nov-25 Fri ### ### 0.28 0.28 162,372 ### 7.6 7.6 ###
2011-Nov-24 Thu ### ### ### ### ### ### 0.0
2011-Nov-23 Wed ### ### ### ### 104,685 0 83.9 83.9 0.0
2011-Nov-22 Tue 0.29 0.29 0.29 0.29 0 ###
2011-Nov-21 Mon 0.29 0.29 0.29 0.29 ### ### ###
2011-Nov-18 Fri ### ### 0.29 0.29 53,854 ### ### ### ###
2011-Nov-17 Thu ### ### ### ### 0 0.0
2011-Nov-16 Wed ### ### ### ### 80.4 80.4 0.0
2011-Nov-15 Tue ### ### ### ### 0 0.0
2011-Nov-14 Mon ### ### ### ### 0 0.0
2011-Nov-11 Fri ### ### ### ### ### ### 0.0
2011-Nov-10 Thu ### ### ### ### 66.9 66.9 0.0
2011-Nov-09 Wed ### ### ### ### 68.0 68.0 0.0
2011-Nov-08 Tue ### ### ### ### 0 0.0
2011-Nov-07 Mon ### ### ### ### ### ### 0.0
2011-Nov-04 Fri ### ### ### ### 15.4 15.4 0.0
2011-Nov-03 Thu ### ### ### ### 80.6 80.6 0.0
2011-Nov-02 Wed ### ### ### ### 0 0.0
2011-Nov-01 Tue ### ### ### ### 0 0.0
2011-Oct-31 Mon 0.325 ### 0.325 ### 4,184 679 ### ### 0.0
2011-Oct-28 Fri ### ### ### ### 93.0 93.0 0.0
2011-Oct-27 Thu 0.325 0.325 0.325 0.325 0 ###
2011-Oct-26 Wed ### ### ### 0.325 ### ### ###
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri 0.345 0.345 0.345 0.345 55,555 ### 72.2 72.2 0.0
2011-Oct-20 Thu ### ### ### ### 0 0.0
2011-Oct-19 Wed ### ### ### ### ### ### 0.0
2011-Oct-18 Tue ### ### ### ### 32,356 0 ### ### 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri 0.375 0.375 0.375 0.375 0 ###
2011-Oct-13 Thu 0.375 0.375 0.375 0.375 72.4 72.4 ###
2011-Oct-12 Wed ### 0.375 ### 0.375 83.3 83.3 ###
2011-Oct-11 Tue ### ### ### ### 72,843 0 94.2 94.2 0.0
2011-Oct-10 Mon ### ### ### 0.355 ### ### 0.0
2011-Oct-07 Fri 0.355 0.355 0.355 0.355 10,785 3,828 54.7 54.7 0.0
2011-Oct-06 Thu ### ### ### ### ### ### 0.0
2011-Oct-05 Wed ### ### ### ### 43,942 0 ### ### 0.0
2011-Oct-04 Tue ### ### ### ### 71.4 71.4 0.0
2011-Oct-03 Mon 0.355 0.355 0.355 0.355 ### ### 0.0
2011-Sep-30 Fri 0.355 0.355 0.355 0.355 33,774 11,989 ### ### 0.0
2011-Sep-29 Thu ### ### ### ### 86.9 86.9 0.0
2011-Sep-28 Wed 0.355 0.355 0.355 0.355 71.0 71.0 0.0
2011-Sep-27 Tue ### ### ### ### 72.8 72.8 0.0
2011-Sep-26 Mon ### ### ### ### ### ### 0.0
2011-Sep-23 Fri ### ### ### ### 67.0 67.0 0.0
2011-Sep-22 Thu ### ### ### ### 82.8 82.8 0.0
2011-Sep-21 Wed 0.385 0.385 ### ### 9.5 9.5 0.0
2011-Sep-20 Tue 0.375 0.375 0.375 0.375 69,257 25,971 ### ### ###
2011-Sep-19 Mon 0.375 0.375 0.375 0.375 79.9 79.9 ###
2011-Sep-16 Fri 0.375 ### ### ### 75.3 75.3 0.0
2011-Sep-15 Thu ### ### 0.375 0.375 ### ### ###
2011-Sep-14 Wed ### ### ### ### 0 0.0
2011-Sep-13 Tue ### ### ### ### 0 0.0
2011-Sep-12 Mon ### ### ### ### ### ### 0.0
2011-Sep-09 Fri ### ### ### ### 0 0.0
2011-Sep-08 Thu ### ### ### ### 0 0.0
2011-Sep-07 Wed ### ### ### ### 387 0 ### ### 0.0
2011-Sep-06 Tue 0.385 0.385 0.375 0.375 63,850 ### ### ### ###
2011-Sep-05 Mon ### ### ### ### 0 0.0
2011-Sep-02 Fri ### ### ### ### ### ### 0.0
2011-Sep-01 Thu ### ### ### ### ### ### 0.0
2011-Aug-31 Wed 0.385 0.385 0.385 0.385 ### ### 0.0
2011-Aug-30 Tue ### ### ### ### 87,523 0 72.3 72.3 0.0
2011-Aug-29 Mon ### ### ### ### 60.4 60.4 0.0
2011-Aug-26 Fri 0.385 ### 0.385 ### 71,222 ### ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 86.2 86.2 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue ### 0.42 ### ### 60.0 60.0 0.0
2011-Aug-22 Mon 0.42 0.42 0.42 0.42 0 ###
2011-Aug-19 Fri 0.42 0.42 0.42 0.42 101,923 ### 76.8 76.8 ###
2011-Aug-18 Thu ### ### 0.43 0.43 27,725 ### 36.0 36.0 ###
2011-Aug-17 Wed ### ### ### ### ### ### 0.0
2011-Aug-16 Tue 0.44 0.44 ### ### ### ### 0.0
2011-Aug-15 Mon 0.45 0.45 0.45 0.45 20,080 ### 60.1 60.1 0.0
2011-Aug-12 Fri 0.44 0.44 0.44 0.44 0 ###
2011-Aug-11 Thu 0.445 0.445 0.44 0.44 ### ### ###
2011-Aug-10 Wed 0.455 0.46 0.455 0.46 336,780 154,076 66.8 66.8 0.0
2011-Aug-09 Tue 0.445 0.445 0.42 0.42 50,158 ### 7.0 7.0 ###
2011-Aug-08 Mon 0.445 0.45 ### 0.45 169,150 38,058 ### ### 0.0
2011-Aug-05 Fri 0.44 0.455 0.44 0.455 ### ### 0.0
2011-Aug-04 Thu 0.48 0.48 0.48 0.48 83.9 83.9 0.0
2011-Aug-03 Wed 0.48 0.485 0.48 0.485 6,736,882 3,250,545 83.5 83.5 0.0
2011-Aug-02 Tue 0.49 ### 0.49 ### 82.3 82.3 0.0
2011-Aug-01 Mon 0.475 0.49 0.475 0.49 82.3 82.3 ###
2011-Jul-29 Fri 0.47 0.47 0.47 0.47 77.5 77.5 ###
2011-Jul-28 Thu 0.47 0.47 0.47 0.47 ### ### ###
2011-Jul-27 Wed ### ### ### ### 0 0.0
2011-Jul-26 Tue ### ### ### ### 0 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri 0.49 ### 0.49 ### ### ### 0.0
2011-Jul-21 Thu 0.49 0.49 0.49 0.49 ### ### ###
2011-Jul-20 Wed 0.49 ### 0.49 ### ### ### 0.0
2011-Jul-19 Tue 0.47 0.48 0.47 0.48 81.5 81.5 0.0
2011-Jul-18 Mon 0.48 0.48 0.48 0.48 0 0.0
2011-Jul-15 Fri 0.475 0.48 0.475 0.48 ### ### 0.0
2011-Jul-14 Thu 0.475 0.485 0.475 0.48 126,123 ### ### ### 0.0
2011-Jul-13 Wed 0.46 ### 0.46 ### ### ### 0.0
2011-Jul-12 Tue 0.46 0.46 0.46 0.46 0 0.0
2011-Jul-11 Mon 0.455 ### 0.455 0.46 83.7 83.7 0.0
2011-Jul-08 Fri 0.46 0.46 0.455 0.455 61,420 ### 18.2 18.2 0.0
2011-Jul-07 Thu 0.455 0.455 0.45 0.45 17,984 ### ### ### 0.0
2011-Jul-06 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2011-Jul-05 Tue 0.46 ### 0.46 0.46 74.8 74.8 0.0
2011-Jul-04 Mon 0.445 0.455 0.445 0.455 ### ### 0.0
2011-Jul-01 Fri 0.45 0.45 0.45 0.45 67.0 67.0 0.0
2011-Jun-30 Thu 0.445 0.45 0.44 0.44 19,375 8,621 19.5 19.5 ###
2011-Jun-29 Wed 0.45 0.455 0.45 0.45 ### ### 0.0
2011-Jun-28 Tue 0.445 0.45 0.44 0.45 85,153 ### 80.5 80.5 0.0
2011-Jun-27 Mon 0.445 0.45 0.445 0.445 56,224 ### 81.6 81.6 ###
2011-Jun-24 Fri 0.475 0.475 ### ### ### ### 0.0
2011-Jun-23 Thu 0.47 0.47 0.47 0.47 69,949 32,876 ### ### ###
2011-Jun-22 Wed 0.47 0.47 0.47 0.47 67.9 67.9 ###
2011-Jun-21 Tue 0.47 0.47 0.47 0.47 13,381 6,289 71.0 71.0 ###
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu 0.475 0.475 0.47 0.475 44,679 ### 83.5 83.5 ###
2011-Jun-15 Wed 0.485 0.485 0.475 0.475 42,120 ### ### ### ###
2011-Jun-14 Tue 0.48 0.48 0.475 0.48 113,522 ### ### ### 0.0
2011-Jun-10 Fri 0.49 0.49 0.485 0.485 25.1 25.1 0.0
2011-Jun-09 Thu 0.485 0.49 0.48 0.485 ### ### 0.0
2011-Jun-08 Wed 0.49 0.49 0.485 0.49 ### ### ###
2011-Jun-07 Tue 0.48 0.49 0.48 0.49 212,180 ### 88.6 88.6 ###
2011-Jun-06 Mon ### ### 0.475 0.48 ### ### 0.0
2011-Jun-03 Fri 0.49 0.49 0.49 0.49 73.8 73.8 ###
2011-Jun-02 Thu 0.485 0.49 0.485 0.49 82.1 82.1 ###
2011-Jun-01 Wed 0.485 ### 0.485 0.49 367,725 89,173 ### ### ###
2011-May-31 Tue 0.47 0.47 0.47 0.47 68,588 ### ### ### ###
2011-May-30 Mon 0.47 0.475 0.47 0.475 238,023 ### 80.4 80.4 ###
2011-May-27 Fri 0.47 ### 0.46 0.46 426,140 ### ### ### 0.0
2011-May-26 Thu 0.43 0.43 0.42 0.42 53,120 22,576 ### ### ###
2011-May-25 Wed 0.425 0.43 0.425 0.43 4,228 ### ### ### ###
2011-May-24 Tue ### ### ### ### 72.9 72.9 0.0
2011-May-23 Mon 0.425 0.425 0.425 0.425 0 ###
2011-May-20 Fri 0.425 0.425 0.425 0.425 ### ### ###
2011-May-19 Thu 0.43 0.43 0.425 0.425 27,320 11,679 21.2 21.2 ###
2011-May-18 Wed 0.43 0.43 0.43 0.43 0 ###
2011-May-17 Tue 0.43 0.43 0.43 0.43 8,273 3,557 68.1 68.1 ###
2011-May-16 Mon ### ### 0.43 ### 78.4 78.4 0.0
2011-May-13 Fri ### ### ### ### ### ### 0.0
2011-May-12 Thu ### ### ### ### 75.6 75.6 0.0
2011-May-11 Wed ### 0.44 0.43 0.44 78.2 78.2 ###
2011-May-10 Tue 0.43 0.43 0.43 0.43 ### ### ###
2011-May-09 Mon 0.43 0.43 0.43 0.43 32,456 13,956 ### ### ###
2011-May-06 Fri 0.43 0.43 0.43 0.43 119,273 51,287 63.3 63.3 ###
2011-May-05 Thu ### ### 0.42 0.425 11.9 11.9 ###
2011-May-04 Wed ### ### ### ### ### ### 0.0
2011-May-03 Tue 0.43 ### 0.43 ### ### ### 0.0
2011-May-02 Mon ### ### ### ### 7,557 0 79.8 79.8 0.0
2011-Apr-29 Fri 0.44 0.44 ### ### 40.6 40.6 0.0
2011-Apr-28 Thu 0.44 0.44 ### ### 5,455 ### ### ### 0.0
2011-Apr-27 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2011-Apr-21 Thu 0.45 0.45 0.45 0.45 67.0 67.0 0.0
2011-Apr-20 Wed 0.45 0.45 0.45 0.45 0 0.0
2011-Apr-19 Tue 0.45 0.45 0.45 0.45 0 0.0
2011-Apr-18 Mon 0.455 0.455 0.45 0.45 5,684 2,572 ### ### 0.0
2011-Apr-15 Fri 0.46 0.46 0.46 0.46 0 0.0
2011-Apr-14 Thu 0.46 ### 0.46 0.46 ### ### 0.0
2011-Apr-13 Wed 0.455 0.455 0.455 0.455 11,922 5,424 65.5 65.5 0.0
2011-Apr-12 Tue 0.455 0.455 0.455 0.455 83.2 83.2 0.0
2011-Apr-11 Mon 0.45 0.455 0.45 0.455 12,422 5,620 ### ### 0.0
2011-Apr-08 Fri 0.45 0.45 0.445 0.445 ### ### ###
2011-Apr-07 Thu 0.455 0.455 0.455 0.455 72.6 72.6 0.0
2011-Apr-06 Wed 0.455 0.455 0.45 0.45 ### ### 0.0
2011-Apr-05 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2011-Apr-04 Mon 0.45 0.455 0.45 0.455 75.4 75.4 0.0
2011-Apr-01 Fri 0.445 0.45 0.445 0.445 ### ### ###
2011-Mar-31 Thu ### ### ### ### 66.6 66.6 0.0
2011-Mar-30 Wed ### ### ### ### ### ### 0.0
2011-Mar-29 Tue ### ### ### ### ### ### 0.0
2011-Mar-28 Mon 0.43 0.43 0.43 0.43 73.2 73.2 ###
2011-Mar-25 Fri 0.43 ### 0.43 ### 71.8 71.8 0.0
2011-Mar-24 Thu 0.43 0.43 0.43 0.43 ### ### ###
2011-Mar-23 Wed 0.425 0.44 0.425 0.44 ### ### ###
2011-Mar-22 Tue 0.43 0.43 0.43 0.43 72.0 72.0 ###
2011-Mar-21 Mon 0.42 0.425 0.42 0.425 39,924 ### 72.6 72.6 ###
2011-Mar-18 Fri 0.42 0.42 0.42 0.42 52.0 52.0 ###
2011-Mar-17 Thu 0.42 0.42 0.42 0.42 ### ### ###
2011-Mar-16 Wed 0.42 0.42 0.42 0.42 ### ### ###
2011-Mar-15 Tue ### ### ### ### ### ### 0.0
2011-Mar-14 Mon 0.43 0.43 0.43 0.43 0 ###
2011-Mar-11 Fri 0.42 0.43 0.42 0.43 2,672 ### 84.8 84.8 ###
2011-Mar-10 Thu ### ### ### ### ### ### 0.0
2011-Mar-09 Wed ### ### ### ### 0 0.0
2011-Mar-08 Tue ### ### ### ### ### ### 0.0
2011-Mar-07 Mon 0.43 0.43 0.43 0.43 0 ###
2011-Mar-04 Fri 0.425 0.43 0.42 0.43 11,480 4,879 ### ### ###
2011-Mar-03 Thu 0.425 0.425 0.425 0.425 46,740 ### 66.0 66.0 ###
2011-Mar-02 Wed 0.41 0.42 0.41 ### 172,874 71,742 ### ### 0.0
2011-Mar-01 Tue 0.42 0.42 ### ### 2,588 543 ### ### 0.0
2011-Feb-28 Mon ### ### ### ### ### ### 0.0
2011-Feb-25 Fri ### 0.425 ### 0.425 11,578 ### ### ### ###
2011-Feb-24 Thu 0.425 0.43 0.42 0.43 151,254 64,282 ### ### ###
2011-Feb-23 Wed 0.43 0.43 0.43 0.43 67.4 67.4 ###
2011-Feb-22 Tue 0.43 0.43 0.43 0.43 ### ### ###
2011-Feb-21 Mon ### 0.44 ### ### 77.2 77.2 0.0
2011-Feb-18 Fri ### 0.44 ### 0.44 77.9 77.9 ###
2011-Feb-17 Thu 0.44 0.44 ### ### ### ### 0.0
2011-Feb-16 Wed 0.44 0.44 ### 0.44 28,256 ### 68.5 68.5 ###
2011-Feb-15 Tue ### ### ### ### ### ### 0.0
2011-Feb-14 Mon ### ### ### ### ### ### 0.0
2011-Feb-11 Fri ### ### ### ### ### ### 0.0
2011-Feb-10 Thu ### ### ### ### 70.5 70.5 0.0
2011-Feb-09 Wed 0.43 ### 0.43 ### 583,479 125,447 ### ### 0.0
2011-Feb-08 Tue 0.425 0.425 0.425 0.425 289,241 122,927 71.2 71.2 ###
2011-Feb-07 Mon ### 0.44 ### 0.44 532,828 117,222 ### ### ###
2011-Feb-04 Fri 0.44 0.44 ### ### 125,479 ### ### ### 0.0
2011-Feb-03 Thu 0.44 0.45 0.44 0.45 ### ### 0.0
2011-Feb-02 Wed 0.44 0.445 0.44 0.445 73,189 32,386 ### ### ###
2011-Feb-01 Tue 0.44 0.44 0.44 0.44 67.3 67.3 ###
2011-Jan-31 Mon 0.44 0.44 0.44 0.44 ### ### ###
2011-Jan-28 Fri ### 0.445 ### 0.445 ### ### ###
2011-Jan-27 Thu 0.44 0.44 0.44 0.44 ### ### ###
2011-Jan-25 Tue ### 0.44 ### 0.44 79.2 79.2 ###
2011-Jan-24 Mon ### 0.44 ### 0.44 82.1 82.1 ###
2011-Jan-21 Fri 0.43 0.43 0.43 0.43 68,171 ### 78.4 78.4 ###
2011-Jan-20 Thu 0.43 0.43 0.43 0.43 75.0 75.0 ###
2011-Jan-19 Wed 0.43 0.44 0.43 0.43 62.4 62.4 ###
2011-Jan-18 Tue ### ### ### ### 66.0 66.0 0.0
2011-Jan-17 Mon ### 0.44 ### 0.44 81.7 81.7 ###
2011-Jan-14 Fri 0.43 ### 0.43 ### ### ### 0.0
2011-Jan-13 Thu 0.43 0.43 0.43 0.43 58.6 58.6 ###
2011-Jan-12 Wed 0.43 ### 0.425 0.425 31,524 ### 20.8 20.8 ###
2011-Jan-11 Tue 0.43 0.43 0.43 0.43 ### ### ###
2011-Jan-10 Mon 0.43 0.43 0.43 0.43 0 ###
2011-Jan-07 Fri 0.425 0.43 0.425 0.43 ### ### ###
2011-Jan-06 Thu 0.425 0.425 0.425 0.425 ### ### ###
2011-Jan-05 Wed 0.42 0.42 0.42 0.42 10,873 ### ### ### ###
2011-Jan-04 Tue ### 0.42 ### 0.42 9,786 2,055 ### ### ###
2010-Dec-31 Fri ### ### 0.41 0.41 ### ### ###
2010-Dec-30 Thu 0.41 0.41 0.41 0.41 0 ###
2010-Dec-29 Wed 0.41 0.41 0.41 0.41 0 ###
2010-Dec-24 Fri 0.41 0.41 0.41 0.41 ### ### ###
2010-Dec-23 Thu ### 0.41 ### 0.41 ### ### ###
2010-Dec-22 Wed ### 0.4 ### 0.4 ### ### 0.0
2010-Dec-21 Tue ### ### ### ### ### ### 0.0
2010-Dec-20 Mon ### ### ### ### ### ### 0.0
2010-Dec-17 Fri 0.425 0.425 ### 0.385 5,023,783 1,067,553 ### ### 0.0
2010-Dec-16 Thu 0.43 0.43 0.43 0.43 62.3 62.3 ###
2010-Dec-15 Wed 0.425 0.43 0.425 0.43 ### ### ###
2010-Dec-14 Tue 0.43 0.43 0.43 0.43 ### ### ###
2010-Dec-13 Mon 0.43 0.43 0.43 0.43 ### ### ###
2010-Dec-10 Fri 0.43 0.43 0.43 0.43 28,640 ### ### ### ###
2010-Dec-09 Thu 0.43 0.43 0.43 0.43 66.4 66.4 ###
2010-Dec-08 Wed ### 0.44 ### 0.44 ### ### ###
2010-Dec-07 Tue ### ### ### ### 66.6 66.6 0.0
2010-Dec-06 Mon ### ### ### ### 68.4 68.4 0.0
2010-Dec-03 Fri 0.43 0.44 0.43 ### 79.0 79.0 0.0
2010-Dec-02 Thu 0.425 0.43 0.425 0.43 464,859 198,727 ### ### ###
2010-Dec-01 Wed 0.42 0.43 0.42 0.425 436,684 ### 78.3 78.3 ###
2010-Nov-30 Tue 0.43 ### 0.43 0.43 ### ### ###
2010-Nov-29 Mon ### ### ### ### ### ### 0.0
2010-Nov-26 Fri 0.445 0.445 ### ### 868,455 ### 16.4 16.4 0.0
2010-Nov-25 Thu ### ### ### ### ### ### 0.0
2010-Nov-24 Wed 0.46 ### 0.46 ### ### ### 0.0
2010-Nov-23 Tue 0.46 0.46 0.46 0.46 79.0 79.0 0.0
2010-Nov-22 Mon 0.47 0.47 0.47 0.47 ### ### ###
2010-Nov-19 Fri ### 0.47 ### 0.47 81.0 81.0 ###
2010-Nov-18 Thu 0.46 0.46 0.455 0.46 57,076 ### 65.2 65.2 0.0
2010-Nov-17 Wed 0.455 0.455 0.455 0.455 32,148 14,627 ### ### 0.0
2010-Nov-16 Tue 0.46 0.46 0.46 0.46 73.4 73.4 0.0
2010-Nov-15 Mon 0.46 0.46 0.45 0.455 302,281 ### ### ### 0.0
2010-Nov-12 Fri 0.46 0.46 0.46 0.46 62,552 28,773 ### ### 0.0
2010-Nov-11 Thu ### ### 0.46 0.46 21.6 21.6 0.0
2010-Nov-10 Wed 0.475 0.475 ### ### ### ### 0.0
2010-Nov-09 Tue 0.47 0.475 0.47 0.475 ### ### ###
2010-Nov-08 Mon 0.48 0.485 0.475 0.485 265,987 127,673 77.5 77.5 0.0
2010-Nov-05 Fri 0.48 0.485 0.48 0.485 63,641 ### ### ### 0.0
2010-Nov-04 Thu 0.48 0.48 0.48 0.48 ### ### 0.0
2010-Nov-03 Wed ### 0.47 ### 0.47 77.6 77.6 ###
2010-Nov-02 Tue ### 0.47 0.46 0.47 79.2 79.2 ###
2010-Nov-01 Mon 0.46 0.47 0.46 0.47 84.1 84.1 ###
2010-Oct-29 Fri 0.455 ### 0.455 ### ### ### 0.0
2010-Oct-28 Thu 0.46 0.46 0.455 0.455 54,850 ### ### ### 0.0
2010-Oct-27 Wed ### ### ### ### 77.8 77.8 0.0
2010-Oct-26 Tue 0.46 0.46 0.455 0.455 40,523 ### 27.7 27.7 0.0
2010-Oct-25 Mon 0.45 0.45 0.45 0.45 58.8 58.8 0.0
2010-Oct-22 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2010-Oct-21 Thu 0.45 0.45 0.45 0.45 727,188 ### 69.5 69.5 0.0
2010-Oct-20 Wed 0.45 0.45 0.45 0.45 ### ### 0.0
2010-Oct-19 Tue 0.45 0.45 0.45 0.45 ### ### 0.0
2010-Oct-18 Mon 0.46 0.46 0.46 0.46 0 0.0
2010-Oct-15 Fri 0.46 ### 0.46 0.46 136,975 ### ### ### 0.0
2010-Oct-14 Thu 0.45 0.46 0.45 0.46 ### ### 0.0
2010-Oct-13 Wed 0.445 0.445 0.445 0.445 ### ### ###
2010-Oct-12 Tue 0.44 0.44 0.44 0.44 4,477 ### ### ### ###
2010-Oct-11 Mon ### 0.44 ### ### 330,984 ### 67.3 67.3 0.0
2010-Oct-08 Fri 0.44 0.44 0.44 0.44 0 ###
2010-Oct-07 Thu 0.44 0.44 0.44 0.44 65.8 65.8 ###
2010-Oct-06 Wed 0.45 0.45 0.44 0.445 ### ### ###
2010-Oct-05 Tue 0.44 0.44 0.44 0.44 68.6 68.6 ###
2010-Oct-04 Mon 0.445 0.445 0.44 0.44 ### ### ###
2010-Oct-01 Fri 0.43 0.43 0.43 0.43 ### ### ###
2010-Sep-30 Thu 0.43 0.43 0.42 0.43 76.1 76.1 ###
2010-Sep-29 Wed 0.43 0.43 0.43 0.43 74.4 74.4 ###
2010-Sep-28 Tue 0.44 0.45 0.44 0.45 83.3 83.3 0.0
2010-Sep-27 Mon 0.445 0.45 0.44 0.44 ### ### ###
2010-Sep-24 Fri 0.45 0.45 0.445 0.445 513,885 ### 22.6 22.6 ###
2010-Sep-23 Thu 0.455 0.455 0.455 0.455 68.8 68.8 0.0
2010-Sep-22 Wed 0.47 0.47 0.47 0.47 0 ###
2010-Sep-21 Tue 0.475 0.485 0.47 0.47 33.3 33.3 ###
2010-Sep-20 Mon 0.47 0.47 0.47 0.47 ### ### ###
2010-Sep-17 Fri 0.47 0.47 0.455 0.455 404,642 187,146 ### ### 0.0
2010-Sep-16 Thu 0.46 0.475 0.455 0.475 344,956 ### 91.7 91.7 ###
2010-Sep-15 Wed 0.45 ### 0.45 0.45 834,521 ### 65.9 65.9 0.0
2010-Sep-14 Tue ### 0.44 ### ### 1,793,227 ### 67.8 67.8 0.0
2010-Sep-13 Mon 0.425 0.425 0.425 0.425 ### ### ###
2010-Sep-10 Fri 0.42 0.42 0.41 0.41 ### ### ###
2010-Sep-09 Thu 0.42 0.42 0.42 0.42 ### ### ###
2010-Sep-08 Wed 0.425 0.425 ### ### ### ### 0.0
2010-Sep-07 Tue ### 0.425 ### 0.425 ### ### ###
2010-Sep-06 Mon 0.41 ### 0.41 ### 73.7 73.7 0.0
2010-Sep-03 Fri ### 0.41 ### 0.41 75.1 75.1 ###
2010-Sep-02 Thu ### ### ### ### 7,320 0 86.5 86.5 0.0
2010-Sep-01 Wed 0.4 0.41 0.4 0.41 81.1 81.1 ###
2010-Aug-31 Tue 0.4 0.4 0.4 0.4 71.5 71.5 0.0
2010-Aug-30 Mon 0.4 ### 0.4 ### 76.2 76.2 0.0
2010-Aug-27 Fri ### ### ### ### ### ### 0.0
2010-Aug-26 Thu ### ### 0.41 0.41 127,957 ### ### ### ###
2010-Aug-25 Wed ### 0.42 ### ### 190,145 ### ### ### 0.0
2010-Aug-24 Tue ### 0.42 ### 0.42 84.1 84.1 ###
2010-Aug-23 Mon 0.4 0.4 0.4 0.4 72.8 72.8 0.0
2010-Aug-20 Fri 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Aug-19 Thu ### ### ### ### ### ### 0.0
2010-Aug-18 Wed 0.41 0.41 0.4 0.4 17.4 17.4 0.0
2010-Aug-17 Tue 0.4 ### 0.4 ### 417,959 ### 74.2 74.2 0.0
2010-Aug-16 Mon 0.4 0.4 ### ### 62,986 ### 19.4 19.4 0.0
2010-Aug-13 Fri ### 0.4 ### 0.4 67.0 67.0 0.0
2010-Aug-12 Thu 0.4 0.4 ### ### ### ### 0.0
2010-Aug-11 Wed 0.4 0.4 0.4 0.4 ### ### 0.0
2010-Aug-10 Tue 0.41 0.41 ### ### 32.0 32.0 0.0
2010-Aug-09 Mon 0.41 0.41 ### 0.41 1,371,556 ### 61.3 61.3 ###
2010-Aug-06 Fri 0.42 0.42 0.42 0.42 475,958 ### 66.6 66.6 ###
2010-Aug-05 Thu 0.425 0.425 0.42 0.425 65.2 65.2 ###
2010-Aug-04 Wed ### ### 0.425 0.425 1,018,451 216,420 13.3 13.3 ###
2010-Aug-03 Tue ### ### ### ### 69.8 69.8 0.0
2010-Aug-02 Mon 0.425 0.425 0.425 0.425 ### ### ###
2010-Jul-30 Fri 0.43 0.43 0.425 0.425 20.4 20.4 ###
2010-Jul-29 Thu 0.44 0.44 0.43 ### 645,626 280,847 21.1 21.1 0.0
2010-Jul-28 Wed 0.44 0.46 0.44 0.455 88.8 88.8 0.0
2010-Jul-27 Tue 0.44 0.44 0.44 0.44 ### ### ###
2010-Jul-26 Mon ### 0.445 ### 0.44 101,727 ### 77.8 77.8 ###
2010-Jul-23 Fri 0.44 0.44 0.44 0.44 ### ### ###
2010-Jul-22 Thu ### 0.44 0.43 0.44 79.7 79.7 ###
2010-Jul-21 Wed 0.44 0.45 0.44 0.44 72.5 72.5 ###
2010-Jul-20 Tue 0.445 0.445 0.445 0.445 ### ### ###
2010-Jul-19 Mon 0.44 0.445 ### 0.445 ### ### ###
2010-Jul-16 Fri 0.45 0.45 0.45 0.45 ### ### 0.0
2010-Jul-15 Thu 0.445 0.45 0.445 0.45 136,676 ### 80.2 80.2 0.0
2010-Jul-14 Wed 0.44 0.44 0.44 0.44 64.7 64.7 ###
2010-Jul-13 Tue 0.44 0.44 ### 0.44 162,721 ### ### ### ###
2010-Jul-12 Mon 0.45 0.45 0.445 0.445 ### ### ###
2010-Jul-09 Fri 0.44 0.44 0.44 0.44 65.2 65.2 ###
2010-Jul-08 Thu 0.44 0.44 0.44 0.44 70.4 70.4 ###
2010-Jul-07 Wed 0.45 0.45 0.45 0.45 40,551 18,247 78.5 78.5 0.0
2010-Jul-06 Tue ### 0.44 ### 0.44 77,854 17,127 70.8 70.8 ###
2010-Jul-05 Mon 0.44 0.44 0.43 0.43 56,640 ### 16.4 16.4 ###
2010-Jul-02 Fri 0.425 ### 0.425 ### 216,140 45,929 84.1 84.1 0.0
2010-Jul-01 Thu 0.43 0.43 0.43 0.43 139,858 ### ### ### ###
2010-Jun-30 Wed 0.44 0.455 0.43 ### 188,748 83,520 25.9 25.9 0.0
2010-Jun-29 Tue 0.455 0.455 0.445 0.445 93,753 42,188 25.5 25.5 ###
2010-Jun-28 Mon ### ### 0.45 0.46 29,757 ### 37.5 37.5 0.0
2010-Jun-25 Fri 0.455 0.475 0.455 0.47 80,420 ### 90.2 90.2 ###
2010-Jun-24 Thu 0.47 0.47 0.455 0.455 ### ### 0.0
2010-Jun-23 Wed 0.46 ### 0.45 0.45 83,622 ### 21.5 21.5 0.0
2010-Jun-22 Tue 0.47 0.49 0.46 0.46 29,826 ### ### ### 0.0
2010-Jun-21 Mon 0.48 0.48 0.47 0.47 45,445 21,586 16.0 16.0 ###
2010-Jun-18 Fri 0.485 0.485 0.48 0.48 232,583 112,221 ### ### 0.0
2010-Jun-17 Thu 0.475 0.48 ### 0.48 149,286 35,828 79.2 79.2 0.0
2010-Jun-16 Wed ### 0.48 ### 0.475 414,342 99,442 84.1 84.1 ###
2010-Jun-15 Tue 0.46 0.46 0.45 0.46 72.8 72.8 0.0
2010-Jun-11 Fri 0.445 0.46 ### 0.46 364,376 ### 89.5 89.5 0.0
2010-Jun-10 Thu 0.425 0.425 0.425 0.425 133,479 56,728 ### ### ###
2010-Jun-09 Wed ### ### ### ### 5,628 0 ### ### 0.0
2010-Jun-08 Tue ### ### 0.425 0.425 ### ### ###
2010-Jun-07 Mon 0.45 0.45 0.44 0.44 58,924 26,221 ### ### ###
2010-Jun-04 Fri 0.44 0.445 0.44 0.445 78.1 78.1 ###
2010-Jun-03 Thu 0.45 0.455 0.445 0.445 ### ### ###
2010-Jun-02 Wed 0.45 0.455 0.445 0.45 65,224 29,350 77.9 77.9 0.0
2010-Jun-01 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2010-May-31 Mon 0.445 0.45 ### 0.445 69.5 69.5 ###
2010-May-28 Fri 0.45 0.455 0.44 0.44 834,721 ### ### ### ###
2010-May-27 Thu 0.455 0.455 0.44 0.45 45,356 ### ### ### 0.0
2010-May-26 Wed 0.45 ### 0.45 0.455 80.8 80.8 0.0
2010-May-25 Tue 0.47 0.47 ### ### 60,844 ### 48.4 48.4 0.0
2010-May-24 Mon 0.47 0.49 0.47 0.49 ### ### ###
2010-May-21 Fri 0.46 ### 0.45 0.46 58.1 58.1 0.0
2010-May-20 Thu 0.48 0.48 ### 0.47 98,243 23,578 33.0 33.0 ###
2010-May-19 Wed ### ### ### ### ### ### 0.0
2010-May-18 Tue 0.485 ### 0.485 ### 6,451,625 ### ### ### 0.0
2010-May-17 Mon 0.5 ### ### 0.5 ### ### 0.0
2010-May-14 Fri 0.5 0.5 0.5 0.5 533,948 266,974 ### ### 0.0
2010-May-13 Thu 0.5 0.5 0.5 0.5 ### ### 0.0
2010-May-12 Wed ### ### 0.5 ### ### ### 0.0
2010-May-11 Tue 0.51 ### 0.51 0.51 2,032,122 ### 82.4 82.4 ###
2010-May-10 Mon 0.49 ### 0.49 ### ### ### 0.0
2010-May-07 Fri 0.5 0.5 ### 0.5 ### ### 0.0
2010-May-06 Thu ### 0.525 ### 0.525 78,746 20,670 86.7 86.7 0.0
2010-May-05 Wed 0.51 ### 0.51 ### 100,344 25,587 72.8 72.8 0.0
2010-May-04 Tue 0.525 0.53 0.525 0.525 ### ### 0.0
2010-May-03 Mon 0.51 ### 0.51 0.51 2,032,085 518,181 ### ### ###
2010-Apr-30 Fri 0.5 ### 0.5 0.5 ### ### 0.0
2010-Apr-29 Thu 0.485 0.49 0.485 0.49 ### ### ###
2010-Apr-28 Wed 0.475 0.485 0.475 0.485 924,276 443,652 ### ### 0.0
2010-Apr-27 Tue 0.475 0.49 0.475 0.485 86.5 86.5 0.0
2010-Apr-23 Fri 0.455 0.455 0.45 0.45 708,645 ### ### ### 0.0
2010-Apr-22 Thu 0.455 0.46 0.455 0.455 74.4 74.4 0.0
2010-Apr-21 Wed 0.44 0.44 0.44 0.44 ### ### ###
2010-Apr-20 Tue 0.45 0.45 ### 0.44 324,229 72,951 16.2 16.2 ###
2010-Apr-19 Mon 0.45 0.455 0.44 0.455 56,447 ### 83.8 83.8 0.0
2010-Apr-16 Fri 0.46 ### 0.455 0.455 3,018,971 ### 27.4 27.4 0.0
2010-Apr-15 Thu ### 0.47 0.46 ### ### ### 0.0
2010-Apr-14 Wed ### ### ### ### 67.2 67.2 0.0
2010-Apr-13 Tue 0.47 0.47 ### ### ### ### 0.0
2010-Apr-12 Mon 0.475 0.475 0.475 0.475 884,925 ### 67.6 67.6 ###
2010-Apr-09 Fri 0.475 0.475 ### 0.47 21,358 5,072 23.0 23.0 ###
2010-Apr-08 Thu 0.47 0.47 0.47 0.47 69.0 69.0 ###
2010-Apr-07 Wed 0.47 0.475 0.47 0.475 75.9 75.9 ###
2010-Apr-06 Tue 0.47 0.47 0.47 0.47 67.3 67.3 ###
2010-Apr-01 Thu 0.475 0.475 0.47 0.47 20.9 20.9 ###
2010-Mar-31 Wed 0.48 0.48 0.48 0.48 72.0 72.0 0.0
2010-Mar-30 Tue 0.475 0.48 0.475 0.48 ### ### 0.0
2010-Mar-29 Mon 0.47 0.48 0.47 0.475 78.9 78.9 ###
2010-Mar-26 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2010-Mar-25 Thu 0.46 0.46 0.46 0.46 208,875 96,082 73.2 73.2 0.0
2010-Mar-24 Wed 0.47 0.47 0.45 0.46 577,554 265,674 ### ### 0.0
2010-Mar-23 Tue 0.46 0.46 0.46 0.46 137,350 63,181 70.1 70.1 0.0
2010-Mar-22 Mon ### ### 0.46 0.46 173,755 ### ### ### 0.0
2010-Mar-19 Fri ### ### 0.46 ### ### ### 0.0
2010-Mar-18 Thu 0.47 0.47 ### ### ### ### 0.0
2010-Mar-17 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2010-Mar-16 Tue 0.49 ### 0.49 ### 80.4 80.4 0.0
2010-Mar-15 Mon 0.49 0.49 0.48 0.485 33.5 33.5 0.0
2010-Mar-12 Fri ### ### ### ### 70.0 70.0 0.0
2010-Mar-11 Thu ### 0.5 ### ### 74.3 74.3 0.0
2010-Mar-10 Wed 0.49 0.5 0.49 ### 145,824 72,182 76.7 76.7 0.0
2010-Mar-09 Tue 0.48 0.48 0.48 0.48 ### ### 0.0
2010-Mar-08 Mon 0.48 0.48 0.48 0.48 71.3 71.3 0.0
2010-Mar-05 Fri 0.48 0.48 0.48 0.48 67.2 67.2 0.0
2010-Mar-04 Thu 0.48 0.48 0.475 0.475 10,754 ### 26.1 26.1 ###
2010-Mar-03 Wed 0.47 0.47 0.47 0.47 43,646 ### ### ### ###
2010-Mar-02 Tue ### 0.47 ### ### 319,971 ### 75.1 75.1 0.0
2010-Mar-01 Mon 0.47 0.47 0.47 0.47 ### ### ###
2010-Feb-26 Fri 0.46 0.47 0.46 0.47 ### ### ###
2010-Feb-25 Thu 0.46 ### 0.46 0.46 ### ### 0.0
2010-Feb-24 Wed ### 0.47 0.46 0.46 27.6 27.6 0.0
2010-Feb-23 Tue 0.47 0.47 0.47 0.47 43,221 ### 70.6 70.6 ###
2010-Feb-22 Mon ### 0.48 0.445 0.48 219,754 ### 87.2 87.2 0.0
2010-Feb-19 Fri 0.49 0.49 0.49 0.49 501,021 ### ### ### ###
2010-Feb-18 Thu ### ### ### ### ### ### 0.0
2010-Feb-17 Wed 0.49 0.49 0.485 0.49 ### ### ###
2010-Feb-16 Tue 0.485 0.485 0.485 0.485 ### ### 0.0
2010-Feb-15 Mon 0.48 0.48 0.48 0.48 74.2 74.2 0.0
2010-Feb-12 Fri 0.48 ### 0.48 ### 562,852 135,084 ### ### 0.0
2010-Feb-11 Thu 0.5 0.5 0.49 0.49 1,220,886 ### ### ### ###
2010-Feb-10 Wed ### ### ### 0.5 2,525,686 0 80.0 80.0 0.0
2010-Feb-09 Tue 0.475 0.485 0.475 0.48 1,354,946 650,374 79.6 79.6 0.0
2010-Feb-08 Mon ### 0.49 ### 0.48 975,540 ### 90.5 90.5 0.0
2010-Feb-05 Fri 0.46 0.46 0.45 0.46 252,147 114,726 71.8 71.8 0.0
2010-Feb-04 Thu 0.475 0.475 ### ### ### ### 0.0
2010-Feb-03 Wed 0.485 0.485 0.485 0.485 71.3 71.3 0.0
2010-Feb-02 Tue ### ### ### ### ### ### 0.0
2010-Feb-01 Mon 0.47 0.47 ### ### ### ### 0.0
2010-Jan-29 Fri 0.48 0.48 0.47 0.47 ### ### ###
2010-Jan-28 Thu 0.47 0.485 0.47 0.485 ### ### 0.0
2010-Jan-27 Wed 0.5 0.5 0.445 0.47 513,884 ### ### ### ###
2010-Jan-25 Mon 0.49 0.49 0.48 0.48 ### ### 0.0
2010-Jan-22 Fri ### ### 0.485 0.49 292,458 70,921 12.9 12.9 ###
2010-Jan-21 Thu 0.51 ### 0.5 0.5 25.9 25.9 0.0
2010-Jan-20 Wed 0.51 ### ### ### 81.6 81.6 0.0
2010-Jan-19 Tue ### 0.51 ### 0.51 38,176 ### ### ### ###
2010-Jan-18 Mon ### 0.51 0.5 0.51 75.8 75.8 ###
2010-Jan-15 Fri 0.51 0.51 0.51 0.51 4,570 ### ### ### ###
2010-Jan-14 Thu 0.5 ### 0.5 ### 232,950 ### ### ### 0.0
2010-Jan-13 Wed 0.51 0.51 ### 0.5 ### ### 0.0
2010-Jan-12 Tue 0.5 0.51 0.5 0.51 ### ### ###
2010-Jan-11 Mon 0.51 0.51 0.5 0.5 363,942 ### ### ### 0.0
2010-Jan-08 Fri ### 0.5 ### 0.5 95,080 23,770 76.0 76.0 0.0
2010-Jan-07 Thu ### ### 0.49 ### ### ### 0.0
2010-Jan-06 Wed 0.5 0.5 ### ### 24.0 24.0 0.0
2010-Jan-05 Tue 0.49 0.49 0.485 0.485 268,477 130,882 ### ### 0.0
2010-Jan-04 Mon 0.49 0.49 0.47 0.47 ### ### ###
2009-Dec-31 Thu 0.5 0.5 0.5 0.5 64.1 64.1 0.0
2009-Dec-30 Wed ### 0.5 ### 0.5 79.0 79.0 0.0
2009-Dec-29 Tue ### ### 0.5 0.5 123,374 30,843 ### ### 0.0
2009-Dec-24 Thu 0.525 0.525 0.525 0.525 64.4 64.4 0.0
2009-Dec-23 Wed ### 0.525 ### 0.525 ### ### 0.0
2009-Dec-22 Tue ### 0.52 ### 0.52 ### ### 0.0
2009-Dec-21 Mon 0.475 0.49 0.475 0.49 211,542 ### ### ### ###
2009-Dec-18 Fri ### 0.475 0.46 0.47 ### ### ###
2009-Dec-17 Thu 0.46 ### 0.46 0.46 456,082 ### ### ### 0.0
2009-Dec-16 Wed 0.455 0.46 0.455 0.46 31,080 ### ### ### 0.0
2009-Dec-15 Tue 0.46 0.46 0.445 0.45 ### ### 0.0
2009-Dec-14 Mon 0.455 0.46 0.455 0.46 83,640 ### 79.0 79.0 0.0
2009-Dec-11 Fri ### ### 0.455 0.455 16.7 16.7 0.0
2009-Dec-10 Thu 0.46 0.47 0.455 0.46 76.7 76.7 0.0
2009-Dec-09 Wed 0.45 0.46 0.45 0.46 ### ### 0.0
2009-Dec-08 Tue 0.45 0.46 0.45 0.46 87.9 87.9 0.0
2009-Dec-07 Mon 0.455 0.455 0.445 0.445 1,609,521 724,284 ### ### ###
2009-Dec-04 Fri 0.46 0.46 0.45 0.455 ### ### 0.0
2009-Dec-03 Thu ### 0.47 0.45 0.47 730,086 ### ### ### ###
2009-Dec-02 Wed 0.47 0.47 ### ### 123,686 ### 27.4 27.4 0.0
2009-Dec-01 Tue 0.47 0.475 0.46 0.47 52,253 24,428 ### ### ###
2009-Nov-30 Mon 0.46 0.47 0.45 0.455 22.4 22.4 0.0
2009-Nov-27 Fri 0.47 0.47 0.455 0.47 79.7 79.7 ###
2009-Nov-26 Thu 0.5 ### 0.5 ### 626,358 156,589 88.6 88.6 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue 0.51 ### ### ### ### ### 0.0
2009-Nov-23 Mon 0.5 0.5 ### 0.5 287,950 71,987 ### ### 0.0
2009-Nov-20 Fri 0.5 ### ### ### 817,182 0 78.5 78.5 0.0
2009-Nov-19 Thu 0.51 0.51 0.5 ### ### ### 0.0
2009-Nov-18 Wed 0.52 0.52 0.5 0.5 260,372 132,789 ### ### 0.0
2009-Nov-17 Tue 0.51 ### ### ### 94.2 94.2 0.0
2009-Nov-16 Mon 0.52 0.52 0.51 0.51 ### ### ###
2009-Nov-13 Fri 0.525 0.525 ### 0.52 142,627 ### 22.7 22.7 0.0
2009-Nov-12 Thu 0.52 0.53 0.52 0.525 297,754 156,320 79.7 79.7 0.0
2009-Nov-11 Wed ### ### 0.51 ### ### ### 0.0
2009-Nov-10 Tue 0.54 0.55 0.54 0.54 247,241 134,746 70.3 70.3 0.0
2009-Nov-09 Mon ### ### 0.53 ### 56,827 15,059 60.0 60.0 0.0
2009-Nov-06 Fri 0.53 0.54 0.53 ### 68.2 68.2 0.0
2009-Nov-05 Thu 0.51 0.52 0.51 0.52 ### ### 0.0
2009-Nov-04 Wed 0.51 0.51 ### 0.5 ### ### 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### 0.51 143,573 0 71.6 71.6 ###
2009-Oct-30 Fri 0.51 0.53 0.51 ### 544,521 283,150 ### ### 0.0
2009-Oct-29 Thu 0.5 0.51 0.49 0.51 ### ### ###
2009-Oct-28 Wed 0.51 0.51 0.5 0.51 482,256 ### ### ### ###
2009-Oct-27 Tue ### ### 0.51 0.51 86,388 22,028 ### ### ###
2009-Oct-26 Mon 0.52 0.525 0.52 0.52 18,370 ### 70.3 70.3 0.0
2009-Oct-23 Fri 0.525 0.525 0.52 0.52 29.0 29.0 0.0
2009-Oct-22 Thu 0.525 0.53 0.52 0.52 71,955 37,776 ### ### 0.0
2009-Oct-21 Wed 0.53 0.54 0.53 0.54 80.0 80.0 0.0
2009-Oct-20 Tue 0.53 0.54 0.53 0.53 143,729 ### ### ### 0.0
2009-Oct-19 Mon ### ### 0.525 0.525 24.6 24.6 0.0
2009-Oct-16 Fri 0.55 0.55 ### ### ### ### 0.0
2009-Oct-15 Thu 0.55 0.555 0.55 0.55 ### ### ###
2009-Oct-14 Wed 0.555 0.555 0.54 0.54 13.5 13.5 0.0
2009-Oct-13 Tue ### 0.55 ### 0.55 279,557 76,878 ### ### ###
2009-Oct-12 Mon 0.55 0.55 0.53 0.53 617,582 ### 12.6 12.6 0.0
2009-Oct-09 Fri 0.555 0.56 0.555 0.555 ### ### ###
2009-Oct-08 Thu 0.57 0.57 0.555 0.555 42,448 23,877 ### ### ###
2009-Oct-07 Wed 0.57 0.57 0.56 0.57 64.1 64.1 ###
2009-Oct-06 Tue 0.56 0.575 0.555 0.57 ### ### ###
2009-Oct-05 Mon 0.54 0.545 0.54 0.545 77.3 77.3 0.0
2009-Oct-02 Fri 0.56 0.56 0.54 0.555 159,976 87,986 34.6 34.6 ###
2009-Oct-01 Thu ### 0.57 0.55 ### 70.3 70.3 0.0
2009-Sep-30 Wed 0.575 0.575 ### 0.57 48,074 13,821 ### ### ###
2009-Sep-29 Tue 0.57 0.575 ### 0.575 275,283 79,143 75.2 75.2 ###
2009-Sep-28 Mon 0.55 0.58 0.55 0.57 ### ### ###
2009-Sep-25 Fri 0.54 0.56 0.51 0.545 73.0 73.0 0.0
2009-Sep-24 Thu ### ### ### ### 117,224 0 34.0 34.0 0.0
2009-Sep-23 Wed ### ### ### ### 242,246 0 ### ### 0.0
2009-Sep-22 Tue ### ### 0.625 ### ### ### 0.0
2009-Sep-21 Mon 0.655 0.655 ### ### 100,150 ### ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 64.5 64.5 0.0
2009-Sep-17 Thu ### ### ### ### 37,350 0 ### ### 0.0
2009-Sep-16 Wed 0.645 ### ### ### 144,774 0 65.3 65.3 0.0
2009-Sep-15 Tue 0.625 0.645 0.625 0.645 205,522 ### ### ### ###
2009-Sep-14 Mon ### ### ### 0.625 119,278 0 ### ### 0.0
2009-Sep-11 Fri ### ### ### ### 76.2 76.2 0.0
2009-Sep-10 Thu ### ### ### ### 150,459 0 74.7 74.7 0.0
2009-Sep-09 Wed ### ### 0.59 ### 71.1 71.1 0.0
2009-Sep-08 Tue ### ### ### ### 61.4 61.4 0.0
2009-Sep-07 Mon ### ### ### ### 22,778 0 23.9 23.9 0.0
2009-Sep-04 Fri ### ### ### ### 212,570 0 72.5 72.5 0.0
2009-Sep-03 Thu ### ### 0.585 ### 201,172 58,842 ### ### 0.0
2009-Sep-02 Wed ### ### ### ### 13.8 13.8 0.0
2009-Sep-01 Tue 0.645 0.645 0.625 ### 127,675 81,073 31.5 31.5 0.0
2009-Aug-31 Mon 0.645 ### ### ### 39,120 0 83.2 83.2 0.0
2009-Aug-28 Fri 0.655 ### 0.655 ### ### ### 0.0
2009-Aug-27 Thu ### ### ### ### 25,684 0 70.1 70.1 0.0
2009-Aug-26 Wed 0.655 ### ### ### 281,829 0 26.6 26.6 0.0
2009-Aug-25 Tue ### ### 0.655 0.655 ### ### ###
2009-Aug-24 Mon ### ### ### ### 66.0 66.0 0.0
2009-Aug-21 Fri ### ### ### ### 86.3 86.3 0.0
2009-Aug-20 Thu ### ### 0.625 0.625 727,427 227,320 ### ### 0.0
2009-Aug-19 Wed 0.655 ### 0.655 0.655 787,521 ### ### ### ###
2009-Aug-18 Tue 0.625 ### 0.625 ### 323,984 101,245 ### ### 0.0
2009-Aug-17 Mon ### ### 0.645 ### 640,342 ### 7.3 7.3 0.0
2009-Aug-14 Fri 0.685 ### ### 0.685 466,452 0 ### ### 0.0
2009-Aug-13 Thu 0.675 ### ### ### 240,787 0 23.6 23.6 0.0
2009-Aug-12 Wed ### 0.655 ### 0.655 72.3 72.3 ###
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon ### ### ### ### 16.5 16.5 0.0
2009-Aug-07 Fri ### ### ### ### 189,881 0 ### ### 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 0.7 0.7 0.7 0.7 78.4 78.4 ###
2009-Aug-04 Tue 0.7 0.71 0.7 0.7 ### ### ###
2009-Aug-03 Mon 0.7 0.7 0.685 ### ### ### 0.0
2009-Jul-31 Fri ### ### ### ### 6,342,751 0 65.1 65.1 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed 0.685 0.685 0.675 0.675 23.1 23.1 0.0
2009-Jul-28 Tue ### 0.7 ### ### 783,080 274,078 ### ### 0.0
2009-Jul-27 Mon ### 0.685 ### ### 1,412,372 ### ### ### 0.0
2009-Jul-24 Fri ### 0.685 ### 0.675 3,967,329 ### ### ### 0.0
2009-Jul-23 Thu ### 0.625 ### ### 78.6 78.6 0.0
2009-Jul-22 Wed 0.56 ### 0.56 ### 1,524,541 426,871 96.1 96.1 0.0
2009-Jul-21 Tue 0.575 0.575 0.56 0.56 17.0 17.0 ###
2009-Jul-20 Mon 0.57 0.575 0.555 0.555 55,650 31,442 ### ### ###
2009-Jul-17 Fri 0.555 0.57 0.55 0.57 1,856,970 ### ### ### ###
2009-Jul-16 Thu 0.55 0.55 0.525 0.54 891,381 ### 21.8 21.8 0.0
2009-Jul-15 Wed 0.54 0.545 ### 0.54 62.4 62.4 0.0
2009-Jul-14 Tue 0.545 0.545 ### 0.545 121,077 ### 64.7 64.7 0.0
2009-Jul-13 Mon ### 0.54 ### ### 88,158 ### 81.4 81.4 0.0
2009-Jul-10 Fri 0.53 0.54 0.53 0.54 ### ### 0.0
2009-Jul-09 Thu 0.525 ### 0.525 0.525 172,529 45,288 66.8 66.8 0.0
2009-Jul-08 Wed 0.52 0.53 0.52 0.53 ### ### 0.0
2009-Jul-07 Tue 0.53 ### 0.525 ### 73,679 19,340 81.9 81.9 0.0
2009-Jul-06 Mon 0.53 0.53 0.525 0.53 42,540 ### ### ### 0.0
2009-Jul-03 Fri 0.545 0.545 0.525 0.54 22.7 22.7 0.0
2009-Jul-02 Thu 0.54 0.55 0.54 0.545 71,858 ### ### ### 0.0
2009-Jul-01 Wed ### 0.54 ### 0.54 76.4 76.4 0.0
2009-Jun-30 Tue ### 0.54 ### ### 144,486 ### 70.2 70.2 0.0
2009-Jun-29 Mon 0.525 ### 0.52 ### 57,374 ### ### ### 0.0
2009-Jun-26 Fri ### ### 0.52 0.52 306,980 ### 18.6 18.6 0.0
2009-Jun-25 Thu 0.54 0.54 ### 0.54 67.5 67.5 0.0
2009-Jun-24 Wed 0.54 0.54 0.53 0.54 ### ### 0.0
2009-Jun-23 Tue 0.525 0.53 ### 0.53 219,388 ### ### ### 0.0
2009-Jun-22 Mon 0.54 0.54 0.53 0.53 29.1 29.1 0.0
2009-Jun-19 Fri ### ### 0.52 0.53 ### ### 0.0
2009-Jun-18 Thu 0.54 0.545 0.53 0.53 27.8 27.8 0.0
2009-Jun-17 Wed 0.54 0.545 0.53 0.545 79.7 79.7 0.0
2009-Jun-16 Tue 0.55 0.55 0.545 0.545 ### ### 0.0
2009-Jun-15 Mon 0.53 0.57 0.53 0.56 321,655 ### 92.7 92.7 ###
2009-Jun-12 Fri 0.51 0.53 0.51 0.52 377,888 ### 76.7 76.7 0.0
2009-Jun-11 Thu 0.52 0.52 0.485 0.49 430,650 ### 6.4 6.4 ###
2009-Jun-10 Wed 0.52 0.53 ### 0.525 71.8 71.8 0.0
2009-Jun-09 Tue 0.545 0.56 0.54 0.54 ### ### 0.0
2009-Jun-05 Fri 0.59 0.59 0.545 0.55 5.5 5.5 ###
2009-Jun-04 Thu ### ### ### 0.57 677,386 0 ### ### ###
2009-Jun-03 Wed ### ### ### ### 520,149 0 13.1 13.1 0.0
2009-Jun-02 Tue ### ### ### ### 381,652 0 11.6 11.6 0.0
2009-Jun-01 Mon ### 0.725 ### ### 753,222 273,042 ### ### 0.0
2009-May-29 Fri 0.7 0.7 ### ### 2,375,448 ### ### ### 0.0
2009-May-28 Thu 0.83 0.86 ### 0.845 81.1 81.1 ###
2009-May-27 Wed ### 0.83 0.785 0.81 12,307,328 ### ### ### 0.1
2009-May-26 Tue 0.52 0.52 0.52 0.52 0 0.0
2009-May-25 Mon 0.52 0.52 0.52 0.52 0 0.0
2009-May-22 Fri 0.5 0.52 0.5 0.52 153,480 78,274 89.4 89.4 0.0
2009-May-21 Thu 0.49 0.49 0.475 0.49 70.4 70.4 ###
2009-May-20 Wed 0.49 0.5 0.49 0.49 28,741 14,226 74.2 74.2 ###
2009-May-19 Tue ### ### ### 0.47 243,642 0 11.2 11.2 ###
2009-May-18 Mon 0.49 0.49 0.47 0.49 78.3 78.3 ###
2009-May-15 Fri 0.47 0.47 0.47 0.47 70.1 70.1 ###
2009-May-14 Thu ### ### 0.46 0.46 210,155 ### ### ### 0.0
2009-May-13 Wed 0.51 0.51 ### 0.51 70.4 70.4 ###
2009-May-12 Tue 0.53 0.53 ### ### 376,646 ### 7.4 7.4 0.0
2009-May-11 Mon 0.53 0.57 0.53 ### 639,470 ### 71.9 71.9 0.0
2009-May-08 Fri 0.485 0.5 0.475 0.5 ### ### 0.0
2009-May-07 Thu 0.5 0.51 0.49 0.5 ### ### 0.0
2009-May-06 Wed 0.47 0.485 0.47 0.48 814,779 389,056 83.1 83.1 0.0
2009-May-05 Tue 0.43 0.46 0.43 0.44 776,653 ### 77.8 77.8 ###
2009-May-04 Mon ### 0.41 0.385 0.4 ### ### 0.0
2009-May-01 Fri 0.375 ### 0.375 0.385 81.8 81.8 0.0
2009-Apr-30 Thu ### 0.375 ### 0.375 ### ### ###
2009-Apr-29 Wed ### ### 0.355 ### 17,520 ### 64.1 64.1 0.0
2009-Apr-28 Tue 0.355 0.375 ### ### 118,040 ### ### ### 0.0
2009-Apr-27 Mon ### ### 0.345 0.345 16.7 16.7 0.0
2009-Apr-24 Fri 0.355 0.355 ### 0.355 ### ### 0.0
2009-Apr-23 Thu 0.355 0.355 0.345 0.355 677,646 237,176 ### ### 0.0
2009-Apr-22 Wed 0.355 ### ### ### 248,575 0 27.3 27.3 0.0
2009-Apr-21 Tue ### ### ### ### 305,647 0 74.0 74.0 0.0
2009-Apr-20 Mon ### ### 0.355 ### 383,648 ### 28.4 28.4 0.0
2009-Apr-17 Fri ### ### ### ### 81.5 81.5 0.0
2009-Apr-16 Thu 0.355 ### 0.355 ### ### ### 0.0
2009-Apr-15 Wed ### ### ### ### 229,247 0 14.4 14.4 0.0
2009-Apr-14 Tue ### 0.355 ### ### 216,280 38,389 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### 96,858 0 11.8 11.8 0.0
2009-Apr-08 Wed ### ### ### ### 229,644 0 23.1 23.1 0.0
2009-Apr-07 Tue 0.375 0.41 ### ### ### ### 0.0
2009-Apr-06 Mon ### 0.4 ### 0.4 91.9 91.9 0.0
2009-Apr-03 Fri ### 0.41 ### ### 4.3 4.3 0.0
2009-Apr-02 Thu 0.385 ### 0.385 ### 67.8 67.8 0.0
2009-Apr-01 Wed 0.375 0.385 ### 0.385 108,584 ### ### ### 0.0
2009-Mar-31 Tue 0.4 0.4 ### ### 21.6 21.6 0.0
2009-Mar-30 Mon ### 0.425 0.4 0.41 77.8 77.8 ###
2009-Mar-27 Fri 0.46 0.46 0.42 0.42 367,547 161,720 ### ### ###
2009-Mar-26 Thu 0.41 0.445 ### 0.44 90.0 90.0 ###
2009-Mar-25 Wed 0.325 ### 0.325 0.345 89.8 89.8 0.0
2009-Mar-24 Tue ### ### ### ### 19.2 19.2 0.0
2009-Mar-23 Mon ### ### ### ### ### ### 0.0
2009-Mar-20 Fri 0.325 ### ### ### 6.4 6.4 0.0
2009-Mar-19 Thu ### ### ### ### 938,152 0 1.9 1.9 0.0
2009-Mar-18 Wed ### ### ### ### 331,984 0 87.9 87.9 0.0
2009-Mar-17 Tue ### 0.385 ### ### 10.5 10.5 0.0
2009-Mar-16 Mon 0.41 0.42 0.4 0.4 ### ### 0.0
2009-Mar-13 Fri 0.42 0.42 ### 0.42 60.1 60.1 ###
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed 0.42 0.42 ### ### ### ### 0.0
2009-Mar-10 Tue ### ### 0.4 0.4 ### ### 0.0
2009-Mar-09 Mon 0.44 0.44 0.44 0.44 3,426 ### ### ### ###
2009-Mar-06 Fri 0.41 0.41 0.41 0.41 ### ### ###
2009-Mar-05 Thu 0.4 0.4 0.4 0.4 73.5 73.5 0.0
2009-Mar-04 Wed ### ### ### ### ### ### 0.0
2009-Mar-03 Tue ### 0.4 ### 0.4 ### ### 0.0
2009-Mar-02 Mon 0.4 0.4 0.385 0.385 21.5 21.5 0.0
2009-Feb-27 Fri 0.4 0.4 0.4 0.4 0 0.0
2009-Feb-26 Thu ### 0.4 ### 0.4 86.0 86.0 0.0
2009-Feb-25 Wed 0.42 0.42 0.41 0.41 ### ### ###
2009-Feb-24 Tue ### ### 0.4 0.41 111,979 ### 10.7 10.7 ###
2009-Feb-23 Mon ### ### 0.44 0.44 238,142 ### ### ### ###
2009-Feb-20 Fri 0.48 0.51 0.45 0.51 161,088 77,322 95.0 95.0 ###
2009-Feb-19 Thu 0.5 ### 0.5 ### ### ### 0.0
2009-Feb-18 Wed 0.55 0.55 0.51 0.51 ### ### ###
2009-Feb-17 Tue ### 0.59 0.54 0.59 ### ### 0.0
2009-Feb-16 Mon 0.48 0.53 0.455 0.51 829,053 ### ### ### ###
2009-Feb-13 Fri 0.83 0.83 0.77 0.77 211,142 ### 3.7 3.7 0.1
2009-Feb-12 Thu 0.84 0.84 0.84 0.84 67.1 67.1 ###
2009-Feb-11 Wed ### ### ### ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### ### ### 112,786 0 ### ### 0.0
2009-Feb-09 Mon ### ### ### ### 12.7 12.7 0.0
2009-Feb-06 Fri ### ### ### ### ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 0 0.0
2009-Feb-02 Mon ### ### ### ### ### ### 0.0
2009-Jan-30 Fri ### ### ### ### 9.9 9.9 0.0
2009-Jan-29 Thu 1.025 1.025 ### ### ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 0 0.0
2009-Jan-27 Tue ### ### ### ### ### ### 0.0
2009-Jan-23 Fri ### ### ### ### 127,971 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 984 0 76.2 76.2 0.0
2009-Jan-21 Wed ### ### ### ### 250 0 76.0 76.0 0.0
2009-Jan-20 Tue ### ### ### ### 0 0.0
2009-Jan-19 Mon ### ### ### ### 14.0 14.0 0.0
2009-Jan-16 Fri ### ### ### ### 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 84.6 84.6 0.0
2009-Jan-14 Wed ### ### ### ### 0 0.0
2009-Jan-13 Tue ### ### ### ### ### ### 0.0
2009-Jan-12 Mon ### ### ### ### 0 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### 1.125 1.125 8,970 5,045 30.8 30.8 ###
2009-Jan-07 Wed ### ### ### ### 0 0.0
2009-Jan-06 Tue ### ### ### ### 39,049 0 84.1 84.1 0.0
2009-Jan-05 Mon 1.085 1.085 1.085 1.085 ### ### 0.1
2009-Jan-02 Fri ### ### ### ### 0 0.0
2008-Dec-31 Wed ### ### ### ### ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 0 0.0
2008-Dec-29 Mon ### ### ### ### 0 0.0
2008-Dec-24 Wed ### ### ### ### 1 0 63.7 63.7 0.0
2008-Dec-23 Tue ### ### ### ### ### ### 0.0
2008-Dec-22 Mon ### ### ### ### 0 0.0
2008-Dec-19 Fri ### ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### 2,321 0 ### ### 0.0
2008-Dec-17 Wed ### ### ### ### 0 0.0
2008-Dec-16 Tue ### ### ### ### 76.7 76.7 0.0
2008-Dec-15 Mon 1.085 1.085 1.085 1.085 0 0.1
2008-Dec-12 Fri 1.085 1.085 1.085 1.085 0 0.1
2008-Dec-11 Thu 1.085 1.085 1.085 1.085 ### ### 0.1
2008-Dec-10 Wed ### ### ### ### 188,255 0 66.9 66.9 0.0
2008-Dec-09 Tue ### ### ### ### 0 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 1.125 1.125 1.125 1.125 0 ###
2008-Dec-04 Thu ### ### 1.125 1.125 ### ### ###
2008-Dec-03 Wed ### ### ### ### ### ### 0.0
2008-Dec-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Dec-01 Mon ### ### ### ### 0 0.0
2008-Nov-28 Fri ### ### ### ### 66.2 66.2 0.0
2008-Nov-27 Thu ### ### ### ### ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 78.9 78.9 0.0
2008-Nov-25 Tue ### ### ### ### 68.8 68.8 0.0
2008-Nov-24 Mon ### ### ### ### ### ### 0.0
2008-Nov-21 Fri ### ### ### ### ### ### 0.0
2008-Nov-20 Thu 1.24 1.24 ### ### 7,653 4,744 6.2 6.2 0.0
2008-Nov-19 Wed 1.2 1.24 1.2 1.24 11,141 ### ### ### 0.1
2008-Nov-18 Tue 1.22 1.22 1.22 1.22 ### ### 0.1
2008-Nov-17 Mon 1.2 1.2 1.2 1.2 82.1 82.1 0.1
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu 1.21 1.21 1.21 1.21 0 ###
2008-Nov-12 Wed 1.21 1.21 1.21 1.21 0 ###
2008-Nov-11 Tue 1.21 1.21 1.21 1.21 45,957 ### ### ### ###
2008-Nov-10 Mon 1.27 1.27 1.27 1.27 1,970 ### ### ### ###
2008-Nov-07 Fri 1.27 1.27 1.27 1.27 0 ###
2008-Nov-06 Thu 1.27 1.27 1.27 1.27 81.2 81.2 ###
2008-Nov-05 Wed 1.26 1.26 1.26 1.26 66.3 66.3 ###
2008-Nov-04 Tue 1.26 1.26 1.26 1.26 0 ###
2008-Nov-03 Mon 1.26 1.26 1.26 1.26 0 ###
2008-Oct-31 Fri 1.26 1.26 1.26 1.26 63.1 63.1 ###
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed 1.2 1.2 1.2 1.2 ### ### 0.1
2008-Oct-28 Tue ### 1.185 ### 1.185 ### ### 0.1
2008-Oct-27 Mon ### ### ### ### ### ### 0.0
2008-Oct-24 Fri ### ### ### ### ### ### 0.0
2008-Oct-23 Thu ### ### ### ### ### ### 0.0
2008-Oct-22 Wed ### ### 1.175 1.175 41.4 41.4 ###
2008-Oct-21 Tue ### ### ### ### 29.4 29.4 0.0
2008-Oct-20 Mon 1.21 1.21 ### 1.21 71,843 ### ### ### ###
2008-Oct-17 Fri 1.24 1.24 1.2 1.2 ### ### 0.1
2008-Oct-16 Thu 1.27 1.27 1.26 1.26 264,524 334,622 47.1 47.1 ###
2008-Oct-15 Wed ### ### ### ### ### ### 0.0
2008-Oct-14 Tue 1.28 ### 1.28 ### ### ### 0.0
2008-Oct-13 Mon 1.22 ### 1.2 1.2 35,381 21,228 26.8 26.8 0.1
2008-Oct-10 Fri ### ### ### ### 2,166,888 0 ### ### 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### ### 40,951 0 86.0 86.0 0.0
2008-Oct-06 Mon 1.385 1.385 1.385 1.385 2,421 3,353 88.9 88.9 0.1
2008-Oct-03 Fri 1.4 1.45 1.385 1.45 ### ### ###
2008-Oct-02 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Oct-01 Wed ### 1.45 ### 1.45 ### ### ###
2008-Sep-30 Tue 1.43 1.43 1.43 1.43 ### ### 0.1
2008-Sep-29 Mon ### 1.45 ### ### 40,978 ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### 0 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed 1.45 1.45 1.4 1.4 501,454 714,571 ### ### ###
2008-Sep-23 Tue 1.42 1.42 ### ### 20,040 14,228 20.5 20.5 0.0
2008-Sep-22 Mon 1.48 1.48 1.42 1.42 23,840 ### 19.1 19.1 ###
2008-Sep-19 Fri 1.43 1.5 1.43 1.43 18,350 26,882 58.8 58.8 0.1
2008-Sep-18 Thu 1.45 1.45 1.45 1.45 0 ###
2008-Sep-17 Wed 1.45 1.45 1.45 1.45 ### ### ###
2008-Sep-16 Tue 1.41 1.43 1.41 1.43 75.5 75.5 0.1
2008-Sep-15 Mon 1.45 1.45 1.45 1.45 81.6 81.6 ###
2008-Sep-12 Fri 1.48 1.48 1.48 1.48 21,676 32,080 ### ### 0.1
2008-Sep-11 Thu 1.45 1.48 1.45 1.46 82.9 82.9 0.1
2008-Sep-10 Wed 1.45 1.45 1.45 1.45 0 ###
2008-Sep-09 Tue 1.45 1.45 1.45 1.45 1,520 ### ### ### ###
2008-Sep-08 Mon 1.49 1.49 1.45 1.45 118,371 ### ### ### ###
2008-Sep-05 Fri 1.54 1.54 1.54 1.54 ### ### ###
2008-Sep-04 Thu 1.55 1.57 1.54 1.54 3,002,751 4,669,277 43.7 43.7 ###
2008-Sep-03 Wed 1.51 1.545 1.51 1.545 ### ### ###
2008-Sep-02 Tue 1.49 1.49 1.49 1.49 0 ###
2008-Sep-01 Mon 1.41 1.49 1.41 1.49 5,350 7,757 92.9 92.9 ###
2008-Aug-29 Fri ### ### 1.43 1.43 9,788 ### 26.3 26.3 0.1
2008-Aug-28 Thu 1.45 1.45 1.41 1.44 ### ### 0.1
2008-Aug-27 Wed 1.48 1.48 1.48 1.48 71.1 71.1 0.1
2008-Aug-26 Tue 1.47 1.48 1.47 1.48 7,141 ### 69.0 69.0 0.1
2008-Aug-25 Mon 1.47 1.47 1.47 1.47 ### ### ###
2008-Aug-22 Fri 1.52 1.52 1.48 1.48 174,746 ### ### ### 0.1
2008-Aug-21 Thu ### ### ### ### 63,277 0 76.0 76.0 0.0
2008-Aug-20 Wed 1.52 ### 1.51 ### ### ### 0.0
2008-Aug-19 Tue 1.5 1.55 1.5 ### ### ### 0.0
2008-Aug-18 Mon ### ### 1.45 1.5 ### ### 0.1
2008-Aug-15 Fri ### 1.71 ### ### 51,626 44,140 ### ### 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue 1.72 1.72 ### ### 9,840 ### ### ### 0.0
2008-Aug-11 Mon 1.7 1.74 1.7 1.7 ### ### ###
2008-Aug-08 Fri ### ### ### ### ### ### 0.0
2008-Aug-07 Thu 1.58 ### 1.58 ### 77.8 77.8 0.0
2008-Aug-06 Wed 1.5 ### 1.5 1.56 12,849 ### 88.6 88.6 ###
2008-Aug-05 Tue 1.5 1.5 1.46 1.46 29.9 29.9 0.1
2008-Aug-04 Mon 1.5 1.5 1.5 1.5 ### ### 0.1
2008-Aug-01 Fri 1.5 1.5 1.5 1.5 74.2 74.2 0.1
2008-Jul-31 Thu 0 0 0 0 0 0.0
2008-Jul-30 Wed 0 0 0 0 0 0.0
2008-Jul-29 Tue 1.5 1.5 1.5 1.5 1,649 2,473 76.2 76.2 0.1
2008-Jul-28 Mon ### ### 1.55 1.55 ### ### ###
2008-Jul-25 Fri ### ### ### ### 76.0 76.0 0.0
2008-Jul-24 Thu 1.58 1.58 1.58 1.58 128 ### ### ### 0.1
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 1.55 1.55 1.5 1.5 5,780 ### 13.9 13.9 0.1
2008-Jul-21 Mon 1.525 1.525 1.525 1.525 7,980 ### ### ### 0.1
2008-Jul-18 Fri 1.58 1.58 1.53 1.53 ### ### ###
2008-Jul-17 Thu ### ### 1.545 1.545 14.0 14.0 ###
2008-Jul-16 Wed 1.51 ### 1.51 ### ### ### 0.0
2008-Jul-15 Tue 1.53 1.53 1.53 1.53 81.1 81.1 ###
2008-Jul-14 Mon 1.5 1.5 1.5 1.5 2,529,551 3,794,326 78.0 78.0 0.1
2008-Jul-11 Fri 1.52 1.52 1.52 1.52 65.3 65.3 0.1
2008-Jul-10 Thu 1.5 1.5 1.5 1.5 73.4 73.4 0.1
2008-Jul-09 Wed 1.5 1.5 1.46 1.46 22.4 22.4 0.1
2008-Jul-08 Tue 1.47 1.47 1.47 1.47 81.0 81.0 ###
2008-Jul-07 Mon 1.47 1.47 1.47 1.47 2,300,720 3,382,058 75.4 75.4 ###
2008-Jul-04 Fri 1.5 1.5 1.45 1.47 ### ### ###
2008-Jul-03 Thu 1.51 ### 1.48 1.48 34.7 34.7 0.1
2008-Jul-02 Wed 1.525 1.54 1.525 1.54 54,871 84,089 76.3 76.3 ###
2008-Jul-01 Tue 1.525 1.525 1.525 1.525 5,487 ### 72.7 72.7 0.1
2008-Jun-30 Mon 1.52 1.54 1.5 1.525 67.5 67.5 0.1
2008-Jun-27 Fri 1.54 1.54 1.52 1.52 ### ### 0.1
2008-Jun-26 Thu ### 1.57 ### 1.57 64.8 64.8 0.1
2008-Jun-25 Wed 1.56 1.57 1.55 1.57 64,557 ### ### ### 0.1
2008-Jun-24 Tue 1.51 1.57 1.5 1.5 109,329 167,820 ### ### 0.1
2008-Jun-23 Mon ### 1.525 1.5 1.5 47,755 72,229 39.1 39.1 0.1
2008-Jun-20 Fri 1.56 ### 1.51 1.52 25,745 ### 23.0 23.0 0.1
2008-Jun-19 Thu 1.625 1.625 ### 1.55 296,971 241,288 ### ### ###
2008-Jun-18 Wed 1.625 ### 1.625 ### 74.9 74.9 0.0
2008-Jun-17 Tue ### ### ### 1.645 ### ### 0.1
2008-Jun-16 Mon 1.57 1.625 1.57 ### 27,827 44,453 84.2 84.2 0.0
2008-Jun-13 Fri ### ### ### ### 40,577 0 39.4 39.4 0.0
2008-Jun-12 Thu 1.72 1.755 ### ### 17.9 17.9 0.0
2008-Jun-11 Wed 1.77 ### ### 1.725 ### ### ###
2008-Jun-10 Tue 1.8 ### 1.76 1.77 23,454 ### ### ### ###
2008-Jun-06 Fri 1.79 1.79 1.79 1.79 72.2 72.2 0.1
2008-Jun-05 Thu 1.87 1.87 1.845 1.85 37.3 37.3 0.1
2008-Jun-04 Wed ### ### 1.84 ### 72,872 67,042 39.3 39.3 0.0
2008-Jun-03 Tue 1.88 ### 1.87 ### 205,227 191,887 ### ### 0.0
2008-Jun-02 Mon 1.87 1.87 1.85 1.87 73.2 73.2 ###
2008-May-30 Fri ### ### 1.82 1.87 14.9 14.9 ###
2008-May-29 Thu 1.79 1.82 1.785 1.82 77.5 77.5 ###
2008-May-28 Wed 1.82 1.82 1.79 1.79 32.2 32.2 0.1
2008-May-27 Tue 1.86 1.86 1.76 1.76 ### ### 0.1
2008-May-26 Mon 1.86 1.87 1.86 1.87 5,343 ### 76.6 76.6 ###
2008-May-23 Fri 1.85 1.86 1.84 1.86 78,355 144,956 72.1 72.1 0.1
2008-May-22 Thu ### ### 1.85 1.85 1,321 1,221 15.3 15.3 0.1
2008-May-21 Wed ### ### ### ### 8,472 0 67.7 67.7 0.0
2008-May-20 Tue ### ### ### ### 18.0 18.0 0.0
2008-May-19 Mon ### ### ### ### 67.2 67.2 0.0
2008-May-16 Fri 2.2 2.2 ### ### 321,285 ### 23.3 23.3 0.0
2008-May-15 Thu ### 2.2 ### ### 178,885 196,773 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### 73.0 73.0 0.0
2008-May-13 Tue ### ### ### ### 663,247 0 ### ### 0.0
2008-May-12 Mon ### ### ### ### 68.4 68.4 0.0
2008-May-09 Fri ### ### ### ### ### ### 0.0
2008-May-08 Thu 2.22 2.22 ### ### 17.7 17.7 0.0
2008-May-07 Wed 2.25 ### 2.23 2.23 ### ### ###
2008-May-06 Tue 2.25 2.25 2.25 2.25 555 1,248 ### ### ###
2008-May-05 Mon ### 2.2 ### ### ### ### 0.0
2008-May-02 Fri ### ### ### ### 261,874 0 82.0 82.0 0.0
2008-May-01 Thu 2 2 2 2 67.3 67.3 0.1
2008-Apr-30 Wed 2 ### ### ### 138,582 0 ### ### 0.0
2008-Apr-29 Tue ### ### ### 2 81,843 0 19.0 19.0 0.1
2008-Apr-28 Mon ### ### ### ### 34.8 34.8 0.0
2008-Apr-24 Thu ### ### ### ### 0 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 9,079 0 ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 67,044 0 82.3 82.3 0.0
2008-Apr-17 Thu ### ### ### ### 3,127,475 0 ### ### 0.0
2008-Apr-16 Wed 1.83 ### 1.83 1.88 56,779 51,952 ### ### 0.1
2008-Apr-15 Tue 1.8 1.87 1.8 1.85 98,283 180,349 83.9 83.9 0.1
2008-Apr-14 Mon 1.88 ### 1.88 ### 78.6 78.6 0.0
2008-Apr-11 Fri ### ### 1.87 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 157,143 0 26.4 26.4 0.0
2008-Apr-09 Wed 2 2 ### ### 8,950 8,950 30.0 30.0 0.0
2008-Apr-08 Tue ### ### ### ### 662,654 0 36.4 36.4 0.0
2008-Apr-07 Mon ### ### ### ### ### ### 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu ### ### ### ### 22.7 22.7 0.0
2008-Apr-02 Wed ### ### ### ### ### ### 0.0
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon ### ### ### ### 574,882 0 74.2 74.2 0.0
2008-Mar-28 Fri ### ### ### ### 730,742 0 22.8 22.8 0.0
2008-Mar-27 Thu ### ### ### 2 189,581 0 14.2 14.2 0.1
2008-Mar-26 Wed ### ### ### ### 1,773,129 0 17.6 17.6 0.0
2008-Mar-25 Tue ### ### ### ### 911,727 0 70.3 70.3 0.0
2008-Mar-20 Thu ### ### ### ### 23,080 0 73.5 73.5 0.0
2008-Mar-19 Wed ### ### ### ### 1,038,575 0 69.1 69.1 0.0
2008-Mar-18 Tue 2 ### ### ### ### ### 0.0
2008-Mar-17 Mon ### ### ### ### 76,527 0 ### ### 0.0
2008-Mar-14 Fri 2.21 2.21 ### ### 6.9 6.9 0.0
2008-Mar-13 Thu 2.24 2.24 ### ### 22.5 22.5 0.0
2008-Mar-12 Wed 2.25 2.25 2.23 2.24 38.4 38.4 ###
2008-Mar-11 Tue 2.2 2.2 ### 2.2 76.9 76.9 0.2
2008-Mar-10 Mon 2.2 2.23 2.2 2.21 1,270,022 ### 79.1 79.1 0.2
2008-Mar-07 Fri 2.25 2.26 2.25 2.26 ### ### ###
2008-Mar-06 Thu 2.25 2.25 2.22 2.22 ### ### 0.2
2008-Mar-05 Wed 2.25 ### ### 2.2 26,840 0 ### ### 0.2
2008-Mar-04 Tue 2.25 2.25 2.25 2.25 870 1,957 ### ### ###
2008-Mar-03 Mon 2.25 2.25 2.25 2.25 ### ### ###
2008-Feb-29 Fri 2.26 2.26 2.2 2.21 ### ### 0.2
2008-Feb-28 Thu 2.21 2.26 2.21 2.24 ### ### ###
2008-Feb-27 Wed 2.4 2.4 2.25 2.25 9,945 23,122 5.1 5.1 ###
2008-Feb-26 Tue 2.23 2.27 2.21 2.27 80.4 80.4 0.2
2008-Feb-25 Mon 2.23 2.23 2.21 2.22 24,858 55,184 36.1 36.1 0.2
2008-Feb-22 Fri 2.26 2.26 2.26 2.26 208,372 470,920 ### ### ###
2008-Feb-21 Thu 2.25 2.25 2.23 2.24 ### ### ###
2008-Feb-20 Wed ### ### 2.28 2.28 2,328,345 ### ### ### 0.2
2008-Feb-19 Tue ### ### ### ### 1,159,479 0 27.5 27.5 0.0
2008-Feb-18 Mon ### ### ### ### 207,052 0 ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 48,127 0 32.8 32.8 0.0
2008-Feb-14 Thu 2.4 2.4 ### ### 65,829 ### 9.9 9.9 0.0
2008-Feb-13 Wed 2.43 2.43 2.4 2.4 33.9 33.9 ###
2008-Feb-12 Tue 2.51 2.51 2.48 2.48 32.9 32.9 0.2
2008-Feb-11 Mon 2.54 2.54 2.54 2.54 212,741 ### 81.6 81.6 ###
2008-Feb-08 Fri 2.54 2.54 2.54 2.54 65.7 65.7 ###
2008-Feb-07 Thu ### ### 2.54 2.54 5,826 ### ### ### ###
2008-Feb-06 Wed ### ### ### ### 74.3 74.3 0.0
2008-Feb-05 Tue 2.55 2.59 2.5 2.59 25,654 65,289 82.4 82.4 0.2
2008-Feb-04 Mon ### ### ### ### 3,986 0 70.4 70.4 0.0
2008-Feb-01 Fri 2.5 ### 2.5 ### ### ### 0.0
2008-Jan-31 Thu 2.47 2.47 2.44 2.44 261,388 ### ### ### 0.2
2008-Jan-30 Wed 2.5 2.5 2.5 2.5 ### ### 0.2
2008-Jan-29 Tue ### ### 2.53 2.55 ### ### 0.2
2008-Jan-25 Fri ### ### 2.5 ### 21,074 26,342 48.0 48.0 0.0
2008-Jan-24 Thu 2.59 2.59 2.5 2.5 4,883 12,427 17.4 17.4 0.2
2008-Jan-23 Wed ### 2.71 2.45 2.49 39,277 ### ### ### 0.2
2008-Jan-22 Tue 2.5 ### 2.45 ### 95.6 95.6 0.0
2008-Jan-21 Mon 2.44 2.58 2.4 2.5 91.1 91.1 0.2
2008-Jan-18 Fri 2.47 2.55 2.45 2.55 87.6 87.6 0.2
2008-Jan-17 Thu 2.51 2.55 2.5 2.55 349,653 882,873 ### ### 0.2
2008-Jan-16 Wed ### ### 2.5 2.54 18,643 ### 33.2 33.2 ###
2008-Jan-15 Tue 2.7 2.7 ### ### 22,647 30,573 28.5 28.5 0.0
2008-Jan-14 Mon 2.78 2.78 2.77 2.77 42.4 42.4 0.2
2008-Jan-11 Fri 2.85 2.85 2.78 2.78 ### ### 0.2
2008-Jan-10 Thu 2.84 ### 2.84 ### 91.6 91.6 0.0
2008-Jan-09 Wed 2.79 2.84 2.78 2.84 19,255 ### 83.2 83.2 0.2
2008-Jan-08 Tue 3 3 2.87 2.87 3,242 ### 11.2 11.2 ###
2008-Jan-07 Mon 0 0 0 0 0 0.0
2008-Jan-04 Fri 3 3 3 3 66.8 66.8 0.2
2008-Jan-03 Thu ### ### ### ### 5,140 0 ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon 0 0 0 0 0 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu ### ### ### ### 66.2 66.2 0.0
2007-Dec-24 Mon ### ### ### ### 79.7 79.7 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu ### ### ### ### ### ### 0.0
2007-Dec-19 Wed ### ### ### ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 196,841 0 ### ### 0.0
2007-Dec-17 Mon ### ### ### ### 72,176 0 55.1 55.1 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
2007-Dec-11 Tue ### 3 ### ### 35,857 53,785 34.8 34.8 0.0
2007-Dec-10 Mon ### ### ### ### 9,988 0 81.9 81.9 0.0
2007-Dec-07 Fri 3 3 ### ### 23.0 23.0 0.0
2007-Dec-06 Thu ### 3 ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue ### ### ### ### 69.9 69.9 0.0
2007-Dec-03 Mon ### ### ### ### 1,706,183 0 26.4 26.4 0.0
2007-Nov-30 Fri ### ### ### ### 68.1 68.1 0.0
2007-Nov-29 Thu ### ### ### ### 97,750 0 73.7 73.7 0.0
2007-Nov-28 Wed ### ### ### ### 374,527 0 ### ### 0.0
2007-Nov-27 Tue ### ### 2.88 ### 1,391,347 ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### 168,242 0 35.0 35.0 0.0
2007-Nov-22 Thu ### ### ### ### 2,228 0 75.9 75.9 0.0
2007-Nov-21 Wed ### ### 3 3 49,923 74,884 43.0 43.0 0.2
2007-Nov-20 Tue 3 3 ### 3 ### ### 0.2
2007-Nov-19 Mon ### ### 3 ### 29.9 29.9 0.0
2007-Nov-16 Fri ### ### ### ### 84.4 84.4 0.0
2007-Nov-15 Thu ### ### ### ### 82.0 82.0 0.0
2007-Nov-14 Wed ### ### ### ### 144,084 0 ### ### 0.0
2007-Nov-13 Tue 2.82 ### 2.82 ### 843,072 ### 88.9 88.9 0.0
2007-Nov-12 Mon 2.81 2.81 2.81 2.81 ### ### ###
2007-Nov-09 Fri 2.85 2.85 2.8 2.8 ### ### 0.2
2007-Nov-08 Thu 2.85 2.88 2.82 2.85 ### ### ###
2007-Nov-07 Wed 2.88 2.88 2.84 2.85 ### ### ###
2007-Nov-06 Tue 2.89 ### 2.84 2.84 ### ### 0.2
2007-Nov-05 Mon ### ### 2.88 2.88 301,640 ### ### ### 0.2
2007-Nov-02 Fri ### ### ### ### 1,091,870 0 16.2 16.2 0.0
2007-Nov-01 Thu ### ### ### ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 456,647 0 ### ### 0.0
2007-Oct-30 Tue ### 3 ### ### 43,125 64,687 81.2 81.2 0.0
2007-Oct-29 Mon ### ### 2.86 ### 74.2 74.2 0.0
2007-Oct-26 Fri ### ### ### ### 74.8 74.8 0.0
2007-Oct-25 Thu 3 3 ### ### ### ### 0.0
2007-Oct-24 Wed ### ### 3 ### 190,426 ### ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 81,855 0 ### ### 0.0
2007-Oct-22 Mon ### ### ### ### 3,250 0 ### ### 0.0
2007-Oct-19 Fri ### ### ### ### 341,159 0 ### ### 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 95,186 0 66.6 66.6 0.0
2007-Oct-15 Mon ### ### ### ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### ### ### 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### ### ### ### 84.6 84.6 0.0
2007-Oct-09 Tue ### ### ### ### ### ### 0.0
2007-Oct-08 Mon 3 ### ### 3 67.7 67.7 0.2
2007-Oct-05 Fri 3 3 3 3 62.8 62.8 0.2
2007-Oct-04 Thu ### ### ### ### 73.1 73.1 0.0
2007-Oct-03 Wed ### ### ### ### 6,350 0 ### ### 0.0
2007-Oct-02 Tue ### ### ### ### 81.1 81.1 0.0
2007-Oct-01 Mon ### ### 3 3 29.5 29.5 0.2
2007-Sep-28 Fri 3 ### 3 ### ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed 3 ### 3 3 16,423 ### ### ### 0.2
2007-Sep-25 Tue 3 3 3 3 64.4 64.4 0.2
2007-Sep-24 Mon ### ### ### ### 23.2 23.2 0.0
2007-Sep-21 Fri ### ### ### ### 39,223 0 61.4 61.4 0.0
2007-Sep-20 Thu ### ### ### ### 8,572 0 ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 34.5 34.5 0.0
2007-Sep-18 Tue ### ### ### ### 121,026 0 80.0 80.0 0.0
2007-Sep-17 Mon ### ### ### ### ### ### 0.0
2007-Sep-14 Fri 3 ### 3 ### 76.1 76.1 0.0
2007-Sep-13 Thu ### ### 3 3 26.4 26.4 0.2
2007-Sep-12 Wed 0 0 0 0 0 0.0
2007-Sep-11 Tue ### ### ### ### 26.4 26.4 0.0
2007-Sep-10 Mon ### ### ### ### 16,154 0 ### ### 0.0
2007-Sep-07 Fri ### ### ### ### ### ### 0.0
2007-Sep-06 Thu 0 0 0 0 0 0.0
2007-Sep-05 Wed ### ### ### ### 103,878 0 ### ### 0.0
2007-Sep-04 Tue ### ### ### ### 32,156 0 ### ### 0.0
2007-Sep-03 Mon 3.2 3.2 ### ### ### ### 0.0
2007-Aug-31 Fri ### ### ### ### 132,443 0 54.5 54.5 0.0
2007-Aug-30 Thu 3.24 3.24 3.24 3.24 ### ### ###
2007-Aug-29 Wed ### ### ### ### 72.5 72.5 0.0
2007-Aug-28 Tue 3.2 3.2 ### ### 28.3 28.3 0.0
2007-Aug-27 Mon ### 3.23 ### 3.23 351,982 568,450 ### ### ###
2007-Aug-24 Fri ### ### ### ### 678,728 0 ### ### 0.0
2007-Aug-23 Thu ### 3.2 ### 3.2 66.1 66.1 0.2
2007-Aug-22 Wed ### ### ### ### 628,627 0 ### ### 0.0
2007-Aug-21 Tue ### ### ### ### 432,826 0 64.3 64.3 0.0
2007-Aug-20 Mon ### 3 ### ### 254,888 ### ### ### 0.0
2007-Aug-17 Fri 3 ### ### ### 22.0 22.0 0.0
2007-Aug-16 Thu ### ### ### ### 52,143 0 ### ### 0.0
2007-Aug-15 Wed ### ### ### ### 39,551 0 48.5 48.5 0.0
2007-Aug-14 Tue ### ### ### ### 339,753 0 83.1 83.1 0.0
2007-Aug-13 Mon ### ### ### ### 37.5 37.5 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### 66.2 66.2 0.0
2007-Aug-08 Wed ### ### ### ### 4,978 0 ### ### 0.0
2007-Aug-07 Tue ### ### ### ### 5,050 0 ### ### 0.0
2007-Aug-06 Mon ### ### ### ### 17,455 0 ### ### 0.0
2007-Aug-03 Fri 3.2 3.25 ### ### 117,448 190,853 ### ### 0.0
2007-Aug-02 Thu 3.2 3.2 ### ### ### ### 0.0
2007-Aug-01 Wed 3.2 3.2 3.2 3.2 1,081 3,459 90.9 90.9 0.2
2007-Jul-31 Tue 3.21 ### 3.21 3.29 ### ### ###
2007-Jul-30 Mon 3.2 3.25 ### 3.25 72.6 72.6 0.2
2007-Jul-27 Fri 3.25 3.25 3.2 3.2 27.1 27.1 0.2
2007-Jul-26 Thu ### ### ### ### ### ### 0.0
2007-Jul-25 Wed ### ### ### ### 74.9 74.9 0.0
2007-Jul-24 Tue 3.47 3.47 ### ### 13,920 24,151 ### ### 0.0
2007-Jul-23 Mon ### 3.44 ### 3.42 46,085 ### ### ### 0.2
2007-Jul-20 Fri ### ### ### ### 70,774 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 2,270 0 72.1 72.1 0.0
2007-Jul-18 Wed 3.23 ### 3.22 3.26 78.3 78.3 0.2
2007-Jul-17 Tue 3.23 3.24 3.22 3.22 ### ### 0.2
2007-Jul-16 Mon ### 3.21 ### 3.2 12,553 20,147 ### ### 0.2
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 269,943 0 ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 229,029 0 23.5 23.5 0.0
2007-Jul-10 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jul-09 Mon ### 3.2 ### 3.2 50,126 ### 82.1 82.1 0.2
2007-Jul-06 Fri ### ### ### ### 26,688 0 31.6 31.6 0.0
2007-Jul-05 Thu ### 3.2 ### 3.2 44,989 71,982 74.8 74.8 0.2
2007-Jul-04 Wed ### ### ### ### ### ### 0.0
2007-Jul-03 Tue ### ### ### ### 35.8 35.8 0.0
2007-Jul-02 Mon ### ### ### ### 940,042 0 ### ### 0.0
2007-Jun-29 Fri 3.2 3.23 ### ### 21.3 21.3 0.0
2007-Jun-28 Thu ### ### ### 3.2 13.3 13.3 0.2
2007-Jun-27 Wed ### ### 3.25 3.25 23.2 23.2 0.2
2007-Jun-26 Tue ### ### ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri 3.4 3.4 3.4 3.4 63.7 63.7 0.2
2007-Jun-21 Thu 0 0 0 0 0 0.0
2007-Jun-20 Wed 3.42 3.46 3.42 3.46 70.4 70.4 0.2
2007-Jun-19 Tue ### ### ### ### 154,386 0 78.4 78.4 0.0
2007-Jun-18 Mon 3.28 ### 3.28 ### 64,776 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### 483 0 66.0 66.0 0.0
2007-Jun-14 Thu ### ### ### ### ### ### 0.0
2007-Jun-13 Wed 3.27 ### 3.25 ### 84.9 84.9 0.0
2007-Jun-12 Tue 3.26 ### 3.25 ### ### ### 0.0
2007-Jun-08 Fri ### ### 3.28 ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### ### ### 33,482 0 ### ### 0.0
2007-Jun-06 Wed ### 3.45 ### 3.43 88.0 88.0 0.2
2007-Jun-05 Tue 3.43 3.43 ### ### 14.1 14.1 0.0
2007-Jun-04 Mon 3.46 3.47 3.45 3.46 44,173 ### 66.3 66.3 0.2
2007-Jun-01 Fri 3.45 3.53 3.45 3.53 82.0 82.0 0.3
2007-May-31 Thu ### 3.47 ### 3.45 78.6 78.6 ###
2007-May-30 Wed ### ### ### ### 83.1 83.1 0.0
2007-May-29 Tue ### ### ### ### 122,388 0 32.9 32.9 0.0
2007-May-28 Mon ### ### ### ### 1,678 0 ### ### 0.0
2007-May-25 Fri ### ### ### ### 50,624 0 29.8 29.8 0.0
2007-May-24 Thu 3.4 3.4 ### ### 25.1 25.1 0.0
2007-May-23 Wed ### 3.43 ### 3.41 75.7 75.7 ###
2007-May-22 Tue ### ### ### ### ### ### 0.0
2007-May-21 Mon ### ### 3.27 3.28 19.5 19.5 0.2
2007-May-18 Fri 3.29 ### 3.29 ### 78.3 78.3 0.0
2007-May-17 Thu 3.26 ### 3.25 3.28 103,274 167,820 ### ### 0.2
2007-May-16 Wed 3.27 3.27 3.26 3.26 ### ### 0.2
2007-May-15 Tue 3.27 3.28 3.24 3.28 ### ### 0.2
2007-May-14 Mon 3.27 3.27 3.25 3.26 35.3 35.3 0.2
2007-May-11 Fri 3.24 3.28 3.23 3.28 187,657 610,823 77.5 77.5 0.2
2007-May-10 Thu 3.26 3.27 3.25 3.25 134,484 ### ### ### 0.2
2007-May-09 Wed 3.27 3.28 3.25 3.28 ### ### 0.2
2007-May-08 Tue 3.29 ### 3.28 3.29 225,229 369,375 71.5 71.5 ###
2007-May-07 Mon 3.25 ### 3.25 ### ### ### 0.0
2007-May-04 Fri 3.22 3.25 3.2 3.21 28.8 28.8 ###
2007-May-03 Thu 3.2 3.2 ### ### 1,286,876 ### 28.1 28.1 0.0
2007-May-02 Wed ### 3.2 ### 3.2 56,657 90,651 89.5 89.5 0.2
2007-May-01 Tue 3.22 3.22 3.22 3.22 745,925 2,401,878 ### ### 0.2
2007-Apr-30 Mon 3.26 3.26 ### 3.22 183,774 299,551 ### ### 0.2
2007-Apr-27 Fri 3.24 3.26 3.24 3.26 ### ### 0.2
2007-Apr-26 Thu ### ### ### 3.24 ### ### ###
2007-Apr-24 Tue ### ### ### ### 81.5 81.5 0.0
2007-Apr-23 Mon 3.2 3.2 3.2 3.2 69.8 69.8 0.2
2007-Apr-20 Fri ### ### ### ### 665,589 0 ### ### 0.0
2007-Apr-19 Thu 3.23 3.23 3.23 3.23 76.6 76.6 ###
2007-Apr-18 Wed ### 3.25 ### 3.24 ### ### ###
2007-Apr-17 Tue 3.25 3.25 3.22 3.24 358,874 1,160,957 45.6 45.6 ###
2007-Apr-16 Mon 3.25 3.26 3.24 3.26 296,855 964,778 66.6 66.6 0.2
2007-Apr-13 Fri 3.22 3.25 ### 3.25 ### ### 0.2
2007-Apr-12 Thu 3.23 3.25 3.23 3.25 68.7 68.7 0.2
2007-Apr-11 Wed 3.25 3.26 3.25 3.25 662,551 ### ### ### 0.2
2007-Apr-10 Tue 3.22 3.25 3.22 3.25 69.9 69.9 0.2
2007-Apr-05 Thu 3.25 3.25 3.24 3.25 60,972 197,854 ### ### 0.2
2007-Apr-04 Wed 3.2 3.28 3.2 3.25 76.4 76.4 0.2
2007-Apr-03 Tue 3.26 3.27 ### 3.21 86,588 141,571 20.4 20.4 ###
2007-Apr-02 Mon 0 0 0 0 0 0.0
2007-Mar-30 Fri 3.26 3.26 3.24 3.25 27.7 27.7 0.2
2007-Mar-29 Thu ### ### 3.22 3.25 16.3 16.3 0.2
2007-Mar-28 Wed ### ### ### ### 73,956 0 ### ### 0.0
2007-Mar-27 Tue 3.21 ### 3.21 ### 40,722 65,358 ### ### 0.0
2007-Mar-26 Mon ### 3.23 ### 3.23 85.8 85.8 ###
2007-Mar-23 Fri 3.25 3.25 3.23 3.24 32.5 32.5 ###
2007-Mar-22 Thu 3.25 3.25 3.25 3.25 ### ### 0.2
2007-Mar-21 Wed 3.24 ### 3.24 3.25 1,044,643 1,692,321 75.2 75.2 0.2
2007-Mar-20 Tue 3.27 3.27 3.27 3.27 ### ### ###
2007-Mar-19 Mon 3.24 3.24 3.24 3.24 68.1 68.1 ###
2007-Mar-16 Fri 3.22 3.22 3.22 3.22 67.8 67.8 0.2
2007-Mar-15 Thu 3.21 3.22 3.2 3.21 62,185 ### ### ### ###
2007-Mar-14 Wed 3.2 ### 3.2 3.2 221,248 ### 73.7 73.7 0.2
2007-Mar-13 Tue 3.26 3.26 3.26 3.26 ### ### 0.2
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri 3.27 3.28 3.27 3.28 67.2 67.2 0.2
2007-Mar-08 Thu 3.28 3.28 3.27 3.27 573,450 1,878,048 34.9 34.9 ###
2007-Mar-07 Wed 3.27 ### 3.27 ### 78.7 78.7 0.0
2007-Mar-06 Tue 3.22 ### 3.22 3.25 123,582 ### 56.8 56.8 0.2
2007-Mar-05 Mon 3.24 3.24 3.23 3.23 63.4 63.4 ###
2007-Mar-02 Fri 3.24 3.24 3.24 3.24 ### ### ###
2007-Mar-01 Thu 3.25 3.26 3.25 3.26 253,623 825,542 ### ### 0.2
2007-Feb-28 Wed 3.2 3.24 3.2 3.24 66.6 66.6 ###
2007-Feb-27 Tue 3.28 ### 3.25 3.26 135,746 220,587 38.7 38.7 0.2
2007-Feb-26 Mon 3.29 ### 3.29 ### 66.4 66.4 0.0
2007-Feb-23 Fri 3.25 3.28 3.25 3.27 71.3 71.3 ###
2007-Feb-22 Thu 3.25 3.25 3.25 3.25 66.1 66.1 0.2
2007-Feb-21 Wed 3.25 3.25 3.24 3.24 30,455 98,826 ### ### ###
2007-Feb-20 Tue 3.25 3.25 3.23 3.24 406,642 1,317,520 ### ### ###
2007-Feb-19 Mon 3.26 3.26 3.26 3.26 66.6 66.6 0.2
2007-Feb-16 Fri ### ### 3.29 ### 627,821 ### 69.8 69.8 0.0
2007-Feb-15 Thu ### ### ### ### 3,872 0 ### ### 0.0
2007-Feb-14 Wed ### ### 3.29 ### 67.0 67.0 0.0
2007-Feb-13 Tue 3.28 ### 3.28 ### 73.4 73.4 0.0
2007-Feb-12 Mon 3.21 3.24 3.21 3.22 ### ### 0.2
2007-Feb-09 Fri ### 3.24 ### 3.24 85.7 85.7 ###
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue 0 0 0 0 0 0.0
2007-Feb-05 Mon ### ### ### ### 34.0 34.0 0.0
2007-Feb-02 Fri ### ### ### ### 88,747 0 71.2 71.2 0.0
2007-Feb-01 Thu ### ### ### ### 9,573 0 25.6 25.6 0.0
2007-Jan-31 Wed 3.27 ### 3.27 ### 85,251 139,385 85.7 85.7 0.0
2007-Jan-30 Tue 3.23 3.28 3.23 3.28 88,224 ### 80.0 80.0 0.2
2007-Jan-29 Mon 3.24 3.26 3.23 3.26 110,226 357,683 76.2 76.2 0.2
2007-Jan-25 Thu ### ### 3.25 3.25 23.5 23.5 0.2
2007-Jan-24 Wed 3.44 3.44 ### ### 13.4 13.4 0.0
2007-Jan-23 Tue 3.43 3.45 3.4 3.45 71.5 71.5 ###
2007-Jan-22 Mon 3.4 3.42 3.4 3.42 71.7 71.7 0.2
2007-Jan-19 Fri ### ### ### ### 1,520 0 63.9 63.9 0.0
2007-Jan-18 Thu 3.4 3.4 3.4 3.4 9,988 33,959 68.4 68.4 0.2
2007-Jan-17 Wed ### 3.4 ### 3.4 ### ### 0.2
2007-Jan-16 Tue 3.41 3.43 3.41 3.43 17,088 58,440 66.8 66.8 0.2
2007-Jan-15 Mon ### ### ### ### 44,371 0 64.1 64.1 0.0
2007-Jan-12 Fri ### 3.4 ### 3.4 75.5 75.5 0.2
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### 21.6 21.6 0.0
2007-Jan-09 Tue ### 3.4 ### 3.4 ### ### 0.2
2007-Jan-08 Mon 0 0 0 0 0 0.0
2007-Jan-05 Fri 0 0 0 0 0 0.0
2007-Jan-04 Thu 3.45 3.45 3.43 3.43 39.5 39.5 0.2
2007-Jan-03 Wed 3.42 3.47 3.4 3.47 110,484 ### 82.3 82.3 0.2
2007-Jan-02 Tue 3.41 3.42 3.41 3.42 4,273 ### 66.8 66.8 0.2
2006-Dec-29 Fri 3.4 3.42 3.4 3.42 6,870 23,426 68.9 68.9 0.2
2006-Dec-28 Thu 3.42 3.42 3.42 3.42 ### ### 0.2
2006-Dec-27 Wed 3.48 3.48 3.48 3.48 61.1 61.1 0.2
2006-Dec-22 Fri 0 0 0 0 0 0.0
2006-Dec-21 Thu 3.5 3.5 3.47 3.48 23,150 80,677 35.0 35.0 0.2
2006-Dec-20 Wed 3.46 3.5 3.46 3.5 1,570 ### 75.9 75.9 0.3
2006-Dec-19 Tue ### 3.42 ### 3.42 ### ### 0.2
2006-Dec-18 Mon 3.55 3.55 3.55 3.55 66.3 66.3 ###
2006-Dec-15 Fri 3.41 3.41 3.41 3.41 ### ### ###
2006-Dec-14 Thu 0 0 0 0 0 0.0
2006-Dec-13 Wed 3.45 3.5 3.45 3.47 231,346 803,927 ### ### 0.2
2006-Dec-12 Tue 3.43 3.43 3.43 3.43 70.0 70.0 0.2
2006-Dec-11 Mon 3.4 3.5 3.4 3.41 69.2 69.2 ###
2006-Dec-08 Fri 3.41 3.41 3.41 3.41 52,950 180,559 ### ### ###
2006-Dec-07 Thu 3.46 3.46 3.41 3.41 4,324 14,852 ### ### ###
2006-Dec-06 Wed 3.49 3.49 3.46 3.46 69,477 ### ### ### 0.2
2006-Dec-05 Tue 3.51 3.51 3.49 3.49 31.9 31.9 ###
2006-Dec-04 Mon 3.53 ### 3.5 3.51 31.8 31.8 ###
2006-Dec-01 Fri 3.54 3.54 3.5 3.54 72.1 72.1 0.3
2006-Nov-30 Thu 3.55 3.55 3.55 3.55 ### ### ###
2006-Nov-29 Wed 3.58 3.58 3.58 3.58 59.7 59.7 0.3
2006-Nov-28 Tue 3.4 3.52 3.4 3.52 ### ### ###
2006-Nov-27 Mon 3.43 3.45 3.43 3.43 87,527 ### ### ### 0.2
2006-Nov-24 Fri 3.45 3.46 3.45 3.45 58,722 202,884 ### ### ###
2006-Nov-23 Thu 3.45 3.45 3.45 3.45 ### ### ###
2006-Nov-22 Wed ### ### ### ### 346 0 62.5 62.5 0.0
2006-Nov-21 Tue 3.48 3.5 3.48 3.5 157,450 ### 69.0 69.0 0.3
2006-Nov-20 Mon 3.48 3.52 3.48 3.51 37,183 130,140 ### ### ###
2006-Nov-17 Fri 3.52 3.52 3.52 3.52 65,451 230,387 64.9 64.9 ###
2006-Nov-16 Thu ### ### 3.55 3.59 ### ### ###
2006-Nov-15 Wed ### 3.7 ### ### 28.8 28.8 0.0
2006-Nov-14 Tue 3.59 ### 3.57 ### 67.0 67.0 0.0
2006-Nov-13 Mon 3.55 3.55 3.55 3.55 ### ### ###
2006-Nov-10 Fri 3.53 3.55 3.52 3.55 ### ### ###
2006-Nov-09 Thu ### 3.46 ### 3.45 87.6 87.6 ###
2006-Nov-08 Wed 3.24 3.29 3.24 3.29 ### ### ###
2006-Nov-07 Tue 3.25 3.26 3.24 3.24 866,651 ### ### ### ###
2006-Nov-06 Mon 3.25 3.26 3.23 3.25 896,750 2,909,953 63.9 63.9 0.2
2006-Nov-03 Fri 0 0 0 0 0 0.0
2006-Nov-02 Thu ### ### 3.29 3.29 123,750 ### 20.5 20.5 ###
2006-Nov-01 Wed ### ### ### ### 49,174 0 ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 35.1 35.1 0.0
2006-Oct-30 Mon 0 0 0 0 0 0.0
2006-Oct-27 Fri 3.28 3.28 3.22 3.22 ### ### 0.2
2006-Oct-26 Thu ### ### 3.28 3.28 ### ### 0.2
2006-Oct-25 Wed ### 3.4 ### ### ### ### 0.0
2006-Oct-24 Tue ### 3.4 ### 3.4 94,923 ### ### ### 0.2
2006-Oct-23 Mon 3.28 3.28 3.28 3.28 67.5 67.5 0.2
2006-Oct-20 Fri 0 0 0 0 0 0.0
2006-Oct-19 Thu 3.28 3.28 3.28 3.28 4,040 13,251 71.0 71.0 0.2
2006-Oct-18 Wed 3.28 3.28 3.28 3.28 ### ### 0.2
2006-Oct-17 Tue 0 0 0 0 0 0.0
2006-Oct-16 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Oct-13 Fri 0 0 0 0 0 0.0
2006-Oct-12 Thu 3.27 3.28 3.27 3.28 68.7 68.7 0.2
2006-Oct-11 Wed ### ### ### ### 7,248 0 ### ### 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### 2,373 0 ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 4,240 0 ### ### 0.0
2006-Oct-05 Thu 0 0 0 0 0 0.0
2006-Oct-04 Wed 3.26 ### 3.26 ### ### ### 0.0
2006-Oct-03 Tue ### 3.2 ### 3.2 ### ### 0.2
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu 0 0 0 0 0 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 3 ### 3 ### 111,720 167,580 76.5 76.5 0.0
2006-Sep-25 Mon ### ### ### 3 ### ### 0.2
2006-Sep-22 Fri ### ### ### ### 1,714,053 0 13.1 13.1 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed 3.21 3.21 ### ### ### ### 0.0
2006-Sep-19 Tue 3.27 3.27 3.27 3.27 72.4 72.4 ###
2006-Sep-18 Mon 3.29 ### 3.27 3.29 99,052 161,950 67.3 67.3 ###
2006-Sep-15 Fri 3.22 3.27 3.22 3.27 22,151 71,879 80.2 80.2 ###
2006-Sep-14 Thu ### 3.2 ### 3.2 33,155 53,048 63.0 63.0 0.2
2006-Sep-13 Wed ### ### ### ### 580 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### 880 0 ### ### 0.0
2006-Sep-11 Mon 0 0 0 0 0 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 65.2 65.2 0.0
2006-Sep-06 Wed 3.2 3.22 ### ### 17.2 17.2 0.0
2006-Sep-05 Tue ### 3.2 ### 3.2 79.5 79.5 0.2
2006-Sep-04 Mon 0 0 0 0 0 0.0
2006-Sep-01 Fri ### ### ### ### 69.1 69.1 0.0
2006-Aug-31 Thu 3.2 3.2 ### ### 16.1 16.1 0.0
2006-Aug-30 Wed 3.2 3.2 3.2 3.2 ### ### 0.2
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon 3 3 3 3 312,723 ### 73.1 73.1 0.2
2006-Aug-25 Fri ### ### ### ### 156,282 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 13,753 0 ### ### 0.0
2006-Aug-23 Wed 3.22 3.22 ### 3.22 64.3 64.3 0.2
2006-Aug-22 Tue ### 3.25 ### 3.25 ### ### 0.2
2006-Aug-21 Mon 3.47 3.47 ### ### 7.2 7.2 0.0
2006-Aug-18 Fri 3.58 3.58 3.49 3.49 30,450 107,640 11.7 11.7 ###
2006-Aug-17 Thu 3.55 3.55 3.55 3.55 ### ### ###
2006-Aug-16 Wed 3.55 3.56 3.55 3.56 ### ### 0.3
2006-Aug-15 Tue 3.55 3.55 3.48 3.55 23,382 82,187 77.8 77.8 ###
2006-Aug-14 Mon ### ### 3.58 3.58 11,878 ### ### ### 0.3
2006-Aug-11 Fri ### ### ### ### 69.8 69.8 0.0
2006-Aug-10 Thu 3.72 3.72 3.72 3.72 68.7 68.7 0.3
2006-Aug-09 Wed 3.75 3.77 3.72 3.75 ### ### 0.3
2006-Aug-08 Tue 3.73 3.78 ### ### ### ### 0.0
2006-Aug-07 Mon 3.76 3.76 3.74 3.74 30.1 30.1 0.3
2006-Aug-04 Fri 3.73 3.75 3.73 3.75 77.4 77.4 0.3
2006-Aug-03 Thu 3.74 3.74 3.72 3.72 ### ### 0.3
2006-Aug-02 Wed 3.74 3.74 ### ### 35,070 65,580 22.5 22.5 0.0
2006-Aug-01 Tue 3.72 3.72 3.72 3.72 7,229 ### ### ### 0.3
2006-Jul-31 Mon 3.79 3.79 3.72 3.72 17,386 65,284 17.5 17.5 0.3
2006-Jul-28 Fri 3.83 3.83 3.78 3.79 8,271 31,471 26.3 26.3 ###
2006-Jul-27 Thu ### ### ### ### 6,222 0 ### ### 0.0
2006-Jul-26 Wed 3.88 ### 3.88 ### ### ### 0.0
2006-Jul-25 Tue 3.82 3.83 3.82 3.82 70.2 70.2 0.3
2006-Jul-24 Mon 3.83 3.84 3.81 3.81 96,584 ### ### ### 0.3
2006-Jul-21 Fri 3.78 3.83 3.78 3.83 82.6 82.6 ###
2006-Jul-20 Thu 0 0 0 0 0 0.0
2006-Jul-19 Wed 3.77 3.86 3.77 3.85 87.6 87.6 0.3
2006-Jul-18 Tue 3.85 3.85 3.8 3.8 19,080 72,981 26.1 26.1 ###
2006-Jul-17 Mon 3.85 3.85 3.85 3.85 73.6 73.6 0.3
2006-Jul-14 Fri ### ### ### ### 31.1 31.1 0.0
2006-Jul-13 Thu ### ### ### ### 35.7 35.7 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 73,650 0 38.6 38.6 0.0
2006-Jul-10 Mon 3.89 ### 3.87 ### ### ### 0.0
2006-Jul-07 Fri 3.83 3.83 3.83 3.83 2,053 ### ### ### ###
2006-Jul-06 Thu 3.78 3.78 3.78 3.78 193,825 732,658 60.9 60.9 0.3
2006-Jul-05 Wed 3.79 3.86 3.79 3.86 317,949 1,216,154 ### ### 0.3
2006-Jul-04 Tue 3.8 3.8 3.73 3.74 73,683 ### 18.9 18.9 0.3
2006-Jul-03 Mon 3.79 3.8 3.78 3.78 12,949 49,076 ### ### 0.3
2006-Jun-30 Fri 3.8 3.86 3.78 3.78 ### ### 0.3
2006-Jun-28 Wed 3.87 3.87 3.87 3.87 ### ### ###
2006-Jun-27 Tue 3.85 3.86 3.85 3.86 71.8 71.8 0.3
2006-Jun-26 Mon 3.8 3.8 3.8 3.8 30,446 ### ### ### ###
2006-Jun-23 Fri 3.84 3.87 3.81 3.81 35,885 ### ### ### 0.3
2006-Jun-22 Thu 3.75 3.8 3.75 3.8 76.4 76.4 ###
2006-Jun-21 Wed 3.85 3.85 3.85 3.85 70.7 70.7 0.3
2006-Jun-20 Tue 3.85 3.85 3.85 3.85 172,550 ### ### ### 0.3
2006-Jun-19 Mon ### ### 3.75 3.85 409,057 766,981 31.4 31.4 0.3
2006-Jun-16 Fri ### ### ### ### 683,078 0 62.2 62.2 0.0
2006-Jun-15 Thu 0 0 0 0 0 0.0
2006-Jun-14 Wed ### 3.72 ### 3.72 ### ### 0.3
2006-Jun-13 Tue 3.73 3.81 3.73 3.75 86.4 86.4 0.3
2006-Jun-09 Fri 3.78 3.78 3.75 3.76 12,222 ### 33.3 33.3 0.3
2006-Jun-08 Thu 3.78 3.81 3.78 3.81 6,350 ### 87.4 87.4 0.3
2006-Jun-07 Wed 3.73 3.77 3.73 3.77 79.1 79.1 ###
2006-Jun-06 Tue 3.7 3.7 3.7 3.7 76.0 76.0 0.3
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 3.72 3.73 ### ### 22.2 22.2 0.0
2006-Jun-01 Thu ### ### ### ### ### ### 0.0
2006-May-31 Wed ### ### ### ### ### ### 0.0
2006-May-30 Tue ### ### ### ### ### ### 0.0
2006-May-29 Mon ### 3.72 ### ### 377,450 702,057 65.8 65.8 0.0
2006-May-26 Fri 3.45 3.56 3.45 3.56 237,655 832,980 87.0 87.0 0.3
2006-May-25 Thu 3.44 3.44 ### ### ### ### 0.0
2006-May-24 Wed 3.49 3.49 3.49 3.49 40,021 139,673 ### ### ###
2006-May-23 Tue 3.5 3.5 3.42 3.42 ### ### 0.2
2006-May-22 Mon 3.59 3.59 3.57 3.57 ### ### 0.3
2006-May-19 Fri 3.59 3.59 3.52 3.52 15.1 15.1 ###
2006-May-18 Thu 3.55 3.55 3.54 3.54 44.5 44.5 0.3
2006-May-17 Wed 3.57 ### 3.57 ### 6,125 ### ### ### 0.0
2006-May-16 Tue ### ### 3.59 ### 270,542 485,622 74.9 74.9 0.0
2006-May-15 Mon ### ### 3.56 ### ### ### 0.0
2006-May-12 Fri 3.77 3.77 3.75 3.76 ### ### 0.3
2006-May-11 Thu 3.77 3.83 3.77 3.83 80.9 80.9 ###
2006-May-10 Wed 3.87 3.87 3.83 3.83 28.9 28.9 ###
2006-May-09 Tue 3.78 3.79 3.77 3.78 65.6 65.6 0.3
2006-May-08 Mon 3.83 3.83 3.75 3.75 15,451 58,559 ### ### 0.3
2006-May-05 Fri 3.83 3.83 3.83 3.83 440 1,685 ### ### ###
2006-May-04 Thu ### ### 3.88 3.88 178 345 ### ### 0.3
2006-May-03 Wed ### ### ### ### ### ### 0.0
2006-May-02 Tue ### ### 3.76 3.77 ### ### ###
2006-May-01 Mon ### ### 3.88 3.88 92,276 ### 31.9 31.9 0.3
2006-Apr-28 Fri 3.87 ### 3.87 ### 21,681 41,952 ### ### 0.0
2006-Apr-27 Thu 3.81 3.82 3.81 3.82 91,250 ### ### ### 0.3
2006-Apr-26 Wed 3.82 3.85 3.82 3.85 12,375 47,458 68.4 68.4 0.3
2006-Apr-24 Mon 3.85 3.85 3.76 3.76 11,347 43,175 ### ### 0.3
2006-Apr-21 Fri 3.83 3.85 3.83 3.84 106,350 408,384 ### ### 0.3
2006-Apr-20 Thu 3.8 3.88 3.8 3.82 69.4 69.4 0.3
2006-Apr-19 Wed 3.72 3.76 3.72 3.76 79.0 79.0 0.3
2006-Apr-18 Tue ### 3.71 ### 3.71 80.7 80.7 ###
2006-Apr-13 Thu ### ### ### ### 71.4 71.4 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 40,680 0 72.0 72.0 0.0
2006-Apr-07 Fri ### ### ### ### 8,871 0 ### ### 0.0
2006-Apr-06 Thu ### ### 3.59 ### 63.4 63.4 0.0
2006-Apr-05 Wed 3.59 ### 3.59 ### ### ### 0.0
2006-Apr-04 Tue ### ### 3.57 ### 6,556 ### 28.3 28.3 0.0
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### 3.56 3.58 16.9 16.9 0.3
2006-Mar-30 Thu 3.57 ### 3.57 ### 14,481 25,848 84.1 84.1 0.0
2006-Mar-29 Wed ### ### 3.59 3.59 ### ### ###
2006-Mar-28 Tue ### ### 3.55 3.55 51,283 91,027 ### ### ###
2006-Mar-27 Mon ### ### ### ### 8,555 0 ### ### 0.0
2006-Mar-24 Fri 3.7 3.7 ### ### 42,449 ### 11.9 11.9 0.0
2006-Mar-23 Thu 3.72 3.72 3.71 3.71 31.0 31.0 ###
2006-Mar-22 Wed ### 3.74 ### 3.71 ### ### ###
2006-Mar-21 Tue ### ### ### ### 80.9 80.9 0.0
2006-Mar-20 Mon ### ### ### ### ### ### 0.0
2006-Mar-17 Fri 3.56 ### 3.56 ### 83.6 83.6 0.0
2006-Mar-16 Thu 3.46 3.53 3.46 3.53 ### ### 0.3
2006-Mar-15 Wed 3.5 3.5 3.47 3.47 116,453 ### ### ### 0.2
2006-Mar-14 Tue 3.42 3.5 3.42 3.5 ### ### 0.3
2006-Mar-13 Mon 3.41 3.42 3.41 3.42 ### ### 0.2
2006-Mar-10 Fri 3.45 3.48 3.45 3.48 10,325 35,776 ### ### 0.2
2006-Mar-09 Thu ### ### ### ### 150 0 63.7 63.7 0.0
2006-Mar-08 Wed ### 3.41 ### 3.41 75.7 75.7 ###
2006-Mar-07 Tue ### ### ### ### 28.6 28.6 0.0
2006-Mar-06 Mon 3.43 3.43 3.4 3.4 28.6 28.6 0.2
2006-Mar-03 Fri 0 0 0 0 0 0.0
2006-Mar-02 Thu 0 0 0 0 0 0.0
2006-Mar-01 Wed 3.49 3.52 3.49 3.5 ### ### 0.3
2006-Feb-28 Tue 3.45 3.52 3.45 3.49 388,441 ### 73.1 73.1 ###
2006-Feb-27 Mon ### 3.46 ### 3.46 85.7 85.7 0.2
2006-Feb-24 Fri ### ### ### ### 14,377 0 73.1 73.1 0.0
2006-Feb-23 Thu ### ### ### ### ### ### 0.0
2006-Feb-22 Wed ### ### 3.29 3.29 15,154 24,928 31.6 31.6 ###
2006-Feb-21 Tue 3.27 ### 3.27 ### 71.0 71.0 0.0
2006-Feb-20 Mon 3.28 3.28 3.25 3.25 22.7 22.7 0.2
2006-Feb-17 Fri 3.27 3.28 3.24 3.26 315,141 1,027,359 ### ### 0.2
2006-Feb-16 Thu 3.25 3.27 3.25 3.27 2 6 79.4 79.4 ###
2006-Feb-15 Wed ### ### 3.27 3.27 ### ### ###
2006-Feb-14 Tue ### ### 3.27 ### 164,827 ### ### ### 0.0
2006-Feb-13 Mon 3.4 3.4 ### ### 37.9 37.9 0.0
2006-Feb-10 Fri ### ### ### ### 231,179 0 ### ### 0.0
2006-Feb-09 Thu 3.2 3.23 ### ### 32,079 ### 28.2 28.2 0.0
2006-Feb-08 Wed ### 3.21 ### 3.2 8,620 ### ### ### 0.2
2006-Feb-07 Tue 3.24 3.24 3.21 3.21 26.6 26.6 ###
2006-Feb-06 Mon ### ### ### ### 1,120 0 63.5 63.5 0.0
2006-Feb-03 Fri 3.2 3.21 3.2 3.21 73.7 73.7 ###
2006-Feb-02 Thu ### 3.2 ### 3.2 79.4 79.4 0.2
2006-Feb-01 Wed ### ### ### ### 69.7 69.7 0.0
2006-Jan-31 Tue ### ### ### ### 11,224 0 ### ### 0.0
2006-Jan-30 Mon ### ### ### ### 8,280 0 71.4 71.4 0.0
2006-Jan-27 Fri ### ### ### ### 16,789 0 ### ### 0.0
2006-Jan-25 Wed 3.21 3.21 ### ### 19,325 ### ### ### 0.0
2006-Jan-24 Tue ### 3.2 ### ### 293,225 ### ### ### 0.0
2006-Jan-23 Mon ### ### ### ### ### ### 0.0
2006-Jan-20 Fri 3.21 3.22 ### 3.22 80,152 129,044 66.9 66.9 0.2
2006-Jan-19 Thu ### 3.23 ### 3.21 ### ### ###
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 23.6 23.6 0.0
2006-Jan-16 Mon ### 3.2 ### 3.2 17,847 28,555 82.0 82.0 0.2
2006-Jan-13 Fri ### ### ### ### 64.7 64.7 0.0
2006-Jan-12 Thu ### ### ### ### ### ### 0.0
2006-Jan-11 Wed ### ### ### ### 70.1 70.1 0.0
2006-Jan-10 Tue ### ### ### ### 33,847 0 26.2 26.2 0.0
2006-Jan-09 Mon ### 3.21 ### ### 19.7 19.7 0.0
2006-Jan-06 Fri 3.2 3.22 3.2 3.21 73.3 73.3 ###
2006-Jan-05 Thu ### ### ### ### 72.6 72.6 0.0
2006-Jan-04 Wed ### 3.22 ### 3.22 20,749 ### ### ### 0.2
2006-Jan-03 Tue ### ### ### ### 64.3 64.3 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu 3.25 3.25 ### ### ### ### 0.0
2005-Dec-28 Wed 3.21 3.25 3.21 3.25 3,720 ### ### ### 0.2
2005-Dec-27 Tue 3.2 3.25 3.2 3.25 64,845 209,125 81.8 81.8 0.2
2005-Dec-23 Fri 3.2 3.25 3.2 3.25 64,845 209,125 81.8 81.8 0.2
2005-Dec-22 Thu 3.22 3.25 3.22 3.25 54,587 176,588 ### ### 0.2
2005-Dec-21 Wed 3.2 3.2 3.2 3.2 68.0 68.0 0.2
2005-Dec-20 Tue 3.2 3.23 3.2 3.2 ### ### 0.2
2005-Dec-19 Mon 3.24 3.25 3.2 3.2 125,827 ### ### ### 0.2
2005-Dec-16 Fri 3.2 3.24 ### ### 16,220 26,276 21.2 21.2 0.0
2005-Dec-15 Thu ### ### ### ### 11,228 0 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 47,724 0 67.8 67.8 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### 3 3 ### ### 0.2
2005-Dec-09 Fri ### ### 3 ### 29,884 44,826 28.0 28.0 0.0
2005-Dec-08 Thu 3 ### 3 ### 31,254 46,881 89.5 89.5 0.0
2005-Dec-07 Wed ### ### 3 3 318,050 477,075 17.0 17.0 0.2
2005-Dec-06 Tue ### ### 3 3 38,483 57,724 ### ### 0.2
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 13,879 0 75.9 75.9 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 83.6 83.6 0.0
2005-Nov-29 Tue ### ### ### ### 992,322 0 ### ### 0.0
2005-Nov-28 Mon 3.2 3.2 ### ### 91,475 ### ### ### 0.0
2005-Nov-25 Fri 3.23 3.24 ### ### ### ### 0.0
2005-Nov-24 Thu 3.25 3.25 3.22 3.22 ### ### 0.2
2005-Nov-23 Wed 3.27 3.27 3.22 3.25 ### ### 0.2
2005-Nov-22 Tue 3.23 ### 3.23 3.24 215,150 ### ### ### ###
2005-Nov-21 Mon ### 3.24 ### 3.23 ### ### ###
2005-Nov-18 Fri ### ### ### ### 66.0 66.0 0.0
2005-Nov-17 Thu 3.2 3.25 3.2 3.21 15,476 ### 70.2 70.2 ###
2005-Nov-16 Wed 3.21 3.26 3.21 3.22 307,977 ### ### ### 0.2
2005-Nov-15 Tue ### 3.2 ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 242,747 0 ### ### 0.0
2005-Nov-09 Wed ### ### 3 3 260,347 390,520 30.3 30.3 0.2
2005-Nov-08 Tue ### ### 3 3 29.9 29.9 0.2
2005-Nov-07 Mon 3 ### 3 ### ### ### 0.0
2005-Nov-04 Fri 0 0 0 0 0 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue 0 0 0 0 0 0.0
2005-Oct-31 Mon ### ### ### ### 30,979 0 21.4 21.4 0.0
2005-Oct-28 Fri ### ### ### ### 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### 404,489 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 183,259 0 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### ### ### 0.0
2005-Oct-24 Mon ### ### ### ### ### ### 0.0
2005-Oct-21 Fri ### ### ### ### 16,488 0 ### ### 0.0
2005-Oct-20 Thu ### ### ### ### 3,458 0 ### ### 0.0
2005-Oct-19 Wed ### ### ### ### 2,524 0 ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon ### ### ### ### 32.6 32.6 0.0
2005-Oct-14 Fri ### ### ### ### 21.1 21.1 0.0
2005-Oct-13 Thu ### ### ### ### 9,521 0 70.9 70.9 0.0
2005-Oct-12 Wed ### ### ### ### 3,441 0 ### ### 0.0
2005-Oct-11 Tue ### ### ### ### 26,251 0 80.1 80.1 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 7,740 0 74.0 74.0 0.0
2005-Oct-03 Mon ### ### ### ### 254 0 ### ### 0.0
2005-Sep-30 Fri ### 3.2 ### 3.2 ### ### 0.2
2005-Sep-29 Thu ### ### ### ### 30.4 30.4 0.0
2005-Sep-28 Wed ### ### ### ### 21.6 21.6 0.0
2005-Sep-27 Tue ### ### ### ### 262,350 0 79.8 79.8 0.0
2005-Sep-26 Mon ### ### ### ### 65.4 65.4 0.0
2005-Sep-23 Fri ### ### ### ### 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 190,242 0 77.3 77.3 0.0
2005-Sep-21 Wed ### 3.2 ### ### 28,683 ### 30.5 30.5 0.0
2005-Sep-20 Tue 3.25 3.25 3.2 3.2 ### ### 0.2
2005-Sep-19 Mon ### ### ### ### 83,121 0 ### ### 0.0
2005-Sep-16 Fri 3.29 3.29 3.29 3.29 85,258 ### ### ### ###
2005-Sep-15 Thu 3.27 3.27 3.27 3.27 ### ### ###
2005-Sep-14 Wed ### 3.25 ### 3.25 ### ### 0.2
2005-Sep-13 Tue ### 3.2 ### ### 72.4 72.4 0.0
2005-Sep-12 Mon 3.23 3.23 ### ### 38,842 62,729 ### ### 0.0
2005-Sep-09 Fri 3.22 3.27 3.22 3.25 ### ### 0.2
2005-Sep-08 Thu ### 3.25 ### 3.25 ### ### 0.2
2005-Sep-07 Wed ### ### ### ### ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 0 0.0
2005-Sep-05 Mon ### ### ### ### 133,285 0 35.3 35.3 0.0
2005-Sep-02 Fri ### ### ### ### 21,320 0 68.9 68.9 0.0
2005-Sep-01 Thu ### ### ### ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### ### ### ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 5,777 0 80.7 80.7 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 389,984 0 16.3 16.3 0.0
2005-Aug-25 Thu ### ### ### ### 231,956 0 12.8 12.8 0.0
2005-Aug-24 Wed 3.2 3.2 ### ### 22.1 22.1 0.0
2005-Aug-23 Tue ### ### 3.28 3.28 ### ### 0.2
2005-Aug-22 Mon 3.42 3.42 ### ### 9.5 9.5 0.0
2005-Aug-19 Fri ### 3.43 ### 3.43 ### ### 0.2
2005-Aug-18 Thu ### ### ### ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### ### ### 22,020 0 81.9 81.9 0.0
2005-Aug-16 Tue ### ### ### ### 65.7 65.7 0.0
2005-Aug-15 Mon ### ### ### ### 67.3 67.3 0.0
2005-Aug-12 Fri ### ### ### ### 68.6 68.6 0.0
2005-Aug-11 Thu ### ### ### ### 62.9 62.9 0.0
2005-Aug-10 Wed 3.27 ### 3.27 ### 80,328 ### 76.2 76.2 0.0
2005-Aug-09 Tue ### 3.27 ### 3.27 91.7 91.7 ###
2005-Aug-08 Mon ### ### ### ### 70.4 70.4 0.0
2005-Aug-05 Fri ### ### ### ### 610,046 0 17.4 17.4 0.0
2005-Aug-04 Thu ### 3.22 ### 3.2 80.8 80.8 0.2
2005-Aug-03 Wed 3.28 3.28 ### ### 29,924 49,075 7.8 7.8 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 3.28 ### 3.28 ### 107,340 ### 76.5 76.5 0.0
2005-Jul-29 Fri 3.29 ### 3.29 3.29 ### ### ###
2005-Jul-28 Thu 3.29 3.29 3.29 3.29 64,022 ### ### ### ###
2005-Jul-27 Wed 3.25 3.27 3.25 3.27 ### ### ###
2005-Jul-26 Tue 3.24 3.25 3.23 3.25 54,722 ### 71.1 71.1 0.2
2005-Jul-25 Mon 3.24 3.25 3.22 3.22 125,673 406,552 25.4 25.4 0.2
2005-Jul-22 Fri 3.25 3.25 3.25 3.25 62.9 62.9 0.2
2005-Jul-21 Thu ### ### 3.24 3.25 ### ### 0.2
2005-Jul-20 Wed ### ### 3.29 ### 286,520 471,325 28.3 28.3 0.0
2005-Jul-19 Tue ### 3.4 ### ### 123,280 209,576 ### ### 0.0
2005-Jul-18 Mon 3.27 ### 3.27 ### 21,376 34,949 76.3 76.3 0.0
2005-Jul-15 Fri 3.25 3.28 3.25 3.27 75.5 75.5 ###
2005-Jul-14 Thu 3.29 3.29 3.24 3.24 21,222 69,289 ### ### ###
2005-Jul-13 Wed 3.29 ### 3.29 3.29 ### ### ###
2005-Jul-12 Tue 3.22 3.25 3.22 3.25 1,128,588 3,650,982 ### ### 0.2
2005-Jul-11 Mon ### 3.21 ### 3.21 178,353 286,256 ### ### ###
2005-Jul-08 Fri ### ### ### ### 29.6 29.6 0.0
2005-Jul-07 Thu ### ### ### ### 338,058 0 85.8 85.8 0.0
2005-Jul-06 Wed ### ### ### ### 18.0 18.0 0.0
2005-Jul-05 Tue ### ### ### ### 68.3 68.3 0.0
2005-Jul-04 Mon ### ### ### 3 ### ### 0.2
2005-Jul-01 Fri ### ### 3 3 ### ### 0.2
2005-Jun-30 Thu ### ### ### ### 23,270 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### ### ### 0.0
2005-Jun-28 Tue ### 3 2.86 ### 147,373 ### ### ### 0.0
2005-Jun-27 Mon ### ### ### ### 75,122 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### 3 28.9 28.9 0.2
2005-Jun-23 Thu ### ### ### ### 60,851 0 21.4 21.4 0.0
2005-Jun-22 Wed ### ### ### ### 86.6 86.6 0.0
2005-Jun-21 Tue ### ### ### ### 78.6 78.6 0.0
2005-Jun-20 Mon ### ### ### ### 23,723 0 ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 62,080 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 15.8 15.8 0.0
2005-Jun-14 Tue ### ### ### ### 83.8 83.8 0.0
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 56,027 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 43,042 0 ### ### 0.0
2005-Jun-07 Tue 2.85 2.85 2.85 2.85 18,650 53,152 71.5 71.5 ###
2005-Jun-06 Mon 2.89 2.89 2.85 2.89 ### ### ###
2005-Jun-03 Fri 2.78 2.85 2.78 2.85 ### ### ###
2005-Jun-02 Thu 2.78 2.79 2.76 2.77 29.5 29.5 0.2
2005-Jun-01 Wed 2.74 2.81 2.74 2.8 68,154 189,127 ### ### 0.2
2005-May-31 Tue 2.83 2.84 2.83 2.83 ### ### 0.2
2005-May-30 Mon 2.87 2.87 2.83 2.83 21.9 21.9 0.2
2005-May-27 Fri 2.88 2.89 2.83 2.83 35,275 100,886 ### ### 0.2
2005-May-26 Thu ### ### 2.8 2.8 2,283 ### ### ### 0.2
2005-May-25 Wed ### ### 2.87 2.89 182,442 ### 33.7 33.7 ###
2005-May-24 Tue 2.88 ### 2.88 2.88 65.5 65.5 0.2
2005-May-23 Mon 2.86 ### 2.86 2.88 ### ### 0.2
2005-May-20 Fri 2.8 ### 2.79 2.86 730,458 1,018,988 84.2 84.2 0.2
2005-May-19 Thu 2.7 2.74 ### ### ### ### 0.0
2005-May-18 Wed ### 2.7 ### ### 284,987 ### 14.2 14.2 0.0
2005-May-17 Tue 2.59 ### 2.59 ### 486,559 ### 80.2 80.2 0.0
2005-May-16 Mon 2.49 2.59 2.49 2.53 87.0 87.0 ###
2005-May-13 Fri 2.52 2.52 2.48 2.48 19.9 19.9 0.2
2005-May-12 Thu 2.56 2.56 2.55 2.55 ### ### 0.2
2005-May-11 Wed 2.53 2.55 2.53 2.55 23,650 60,071 74.2 74.2 0.2
2005-May-10 Tue 2.52 2.54 2.52 2.52 91,440 231,343 72.8 72.8 ###
2005-May-09 Mon 2.51 2.54 2.49 2.49 ### ### 0.2
2005-May-06 Fri 2.49 2.5 2.46 2.48 ### ### 0.2
2005-May-05 Thu 2.55 2.55 2.43 2.49 ### ### 0.2
2005-May-04 Wed 2.58 2.58 2.58 2.58 ### ### 0.2
2005-May-03 Tue 2.55 2.55 2.55 2.55 ### ### 0.2
2005-May-02 Mon ### ### 2.55 2.55 23.1 23.1 0.2
2005-Apr-29 Fri ### ### 2.55 2.55 20,024 ### ### ### 0.2
2005-Apr-28 Thu 2.58 ### 2.58 ### ### ### 0.0
2005-Apr-27 Wed 2.52 2.52 2.49 2.5 79,922 ### 31.0 31.0 0.2
2005-Apr-26 Tue 2.5 2.53 2.5 2.52 10,720 ### 82.4 82.4 ###
2005-Apr-22 Fri 2.59 2.59 2.53 2.53 17.5 17.5 ###
2005-Apr-21 Thu 2.5 2.5 2.43 2.44 ### ### 0.2
2005-Apr-20 Wed 2.59 2.59 2.55 2.55 103,841 266,871 21.2 21.2 0.2
2005-Apr-19 Tue ### ### 2.55 2.55 13.4 13.4 0.2
2005-Apr-18 Mon ### ### 2.54 2.55 ### ### 0.2
2005-Apr-15 Fri 2.73 2.73 2.72 2.73 ### ### ###
2005-Apr-14 Thu 2.7 2.73 2.7 2.73 34,446 93,520 86.6 86.6 ###
2005-Apr-13 Wed ### 2.7 ### ### 5,626 ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### 72.3 72.3 0.0
2005-Apr-11 Mon 2.73 2.73 ### ### 80,253 109,545 26.1 26.1 0.0
2005-Apr-08 Fri 2.75 2.75 2.72 2.72 22.0 22.0 0.2
2005-Apr-07 Thu 2.79 2.79 2.71 2.71 ### ### ###
2005-Apr-06 Wed 2.82 2.85 2.8 2.82 258,350 ### ### ### ###
2005-Apr-05 Tue 2.82 2.84 2.82 2.84 78.6 78.6 0.2
2005-Apr-04 Mon 2.8 2.85 2.79 2.84 12,341 ### 86.2 86.2 0.2
2005-Apr-01 Fri 2.75 2.78 2.74 2.77 71.5 71.5 0.2
2005-Mar-31 Thu 2.76 2.81 2.72 2.81 89,850 ### ### ### ###
2005-Mar-30 Wed 2.8 2.8 2.76 2.8 52,086 ### ### ### 0.2
2005-Mar-29 Tue 2.81 2.81 2.79 2.8 ### ### 0.2
2005-Mar-24 Thu 2.81 2.84 2.81 2.84 5,279 ### 84.5 84.5 0.2
2005-Mar-23 Wed 2.81 2.85 2.81 2.84 85.6 85.6 0.2
2005-Mar-22 Tue 2.86 2.86 2.81 2.81 ### ### ###
2005-Mar-21 Mon 2.85 2.85 2.85 2.85 ### ### ###
2005-Mar-18 Fri ### ### ### ### 21.1 21.1 0.0
2005-Mar-17 Thu ### ### ### ### 32.9 32.9 0.0
2005-Mar-16 Wed ### ### ### ### 57,874 0 ### ### 0.0
2005-Mar-15 Tue 2.88 ### 2.85 2.88 ### ### 0.2
2005-Mar-14 Mon 2.89 ### 2.87 ### 19,945 28,621 ### ### 0.0
2005-Mar-11 Fri 2.89 ### 2.82 2.87 200,674 282,950 26.6 26.6 ###
2005-Mar-10 Thu ### ### 2.87 2.89 ### ### ###
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue ### ### 3 3 ### ### 0.2
2005-Mar-07 Mon ### ### ### ### 14,140 0 31.7 31.7 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 11,156 0 68.5 68.5 0.0
2005-Mar-02 Wed ### ### ### ### 23.7 23.7 0.0
2005-Mar-01 Tue ### ### ### ### ### ### 0.0
2005-Feb-28 Mon 2.86 ### 2.86 ### 92.5 92.5 0.0
2005-Feb-25 Fri 2.85 2.86 2.83 2.83 5,850 16,643 ### ### 0.2
2005-Feb-24 Thu 2.81 2.87 2.8 2.83 ### ### 0.2
2005-Feb-23 Wed ### ### 2.82 2.83 141,520 199,543 ### ### 0.2
2005-Feb-22 Tue ### 3 ### ### 77.3 77.3 0.0
2005-Feb-21 Mon ### 3 ### ### 81.3 81.3 0.0
2005-Feb-18 Fri ### ### ### ### 16.8 16.8 0.0
2005-Feb-17 Thu ### ### ### 3 97,878 0 ### ### 0.2
2005-Feb-16 Wed ### ### ### ### 22,273 0 73.6 73.6 0.0
2005-Feb-15 Tue ### ### ### ### 208,983 0 32.1 32.1 0.0
2005-Feb-14 Mon ### ### ### ### ### ### 0.0
2005-Feb-11 Fri ### ### ### ### ### ### 0.0
2005-Feb-10 Thu ### ### ### ### 149,146 0 ### ### 0.0
2005-Feb-09 Wed ### 3.2 ### ### 443,856 ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 88.4 88.4 0.0
2005-Feb-07 Mon ### ### 3 ### 12.8 12.8 0.0
2005-Feb-04 Fri ### ### ### ### 389,588 0 ### ### 0.0
2005-Feb-03 Thu 3.25 3.26 ### ### ### ### 0.0
2005-Feb-02 Wed 3.29 3.29 ### 3.23 1,462,576 ### ### ### ###
2005-Feb-01 Tue ### 3.7 ### 3.7 ### ### 0.3
2005-Jan-31 Mon 3.73 3.74 ### 3.74 123,250 230,477 75.1 75.1 0.3
2005-Jan-28 Fri 3.8 3.83 3.79 3.79 ### ### ###
2005-Jan-27 Thu 3.84 3.84 3.8 3.8 ### ### ###
2005-Jan-25 Tue 3.86 3.86 3.84 3.86 1,952,147 ### 72.2 72.2 0.3
2005-Jan-24 Mon 3.85 ### 3.85 3.88 ### ### 0.3
2005-Jan-21 Fri 3.85 3.85 3.8 3.8 ### ### ###
2005-Jan-20 Thu 3.79 3.83 3.76 3.83 82.1 82.1 ###
2005-Jan-19 Wed ### ### 3.83 3.83 52,883 101,270 ### ### ###
2005-Jan-18 Tue ### ### ### ### 4,350 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 30.1 30.1 0.0
2005-Jan-13 Thu ### ### ### ### 35,278 0 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 6,753 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon 4 4 ### ### ### ### 0.0
2005-Jan-07 Fri ### 4 ### 4 65.0 65.0 0.3
2005-Jan-06 Thu ### ### ### ### 17,454 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### 4 27.3 27.3 0.3
2005-Jan-04 Tue ### ### ### ### ### ### 0.0
2004-Dec-31 Fri ### ### ### ### ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 67.9 67.9 0.0
2004-Dec-29 Wed ### ### ### ### 4,770 0 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 0 0.0
2004-Dec-23 Thu 4 4 ### ### 16.7 16.7 0.0
2004-Dec-22 Wed ### ### 4 ### 1,308,842 2,617,684 69.2 69.2 0.0
2004-Dec-21 Tue ### ### ### ### ### ### 0.0
2004-Dec-20 Mon ### ### ### ### 442,640 0 31.7 31.7 0.0
2004-Dec-17 Fri ### ### ### ### 65.2 65.2 0.0
2004-Dec-16 Thu ### ### 4 4 830,357 ### 26.5 26.5 0.3
2004-Dec-15 Wed 4 ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### 4 4 1,029,142 2,058,284 ### ### 0.3
2004-Dec-13 Mon ### ### ### ### 814,859 0 76.7 76.7 0.0
2004-Dec-10 Fri 4.2 4.2 ### ### 490,583 1,030,224 ### ### 0.0
2004-Dec-09 Thu ### 4.2 ### 4.2 20,480 ### ### ### ###
2004-Dec-08 Wed ### ### ### ### 3,380 0 ### ### 0.0
2004-Dec-07 Tue ### 4.2 ### ### 25,686 53,940 77.0 77.0 0.0
2004-Dec-06 Mon ### ### ### ### 669,242 0 78.5 78.5 0.0
2004-Dec-03 Fri ### ### 4 ### 443,274 886,548 79.3 79.3 0.0
2004-Dec-02 Thu ### ### ### ### 82.6 82.6 0.0
2004-Dec-01 Wed ### ### ### ### 75.4 75.4 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon 3.85 ### 3.85 ### ### ### 0.0
2004-Nov-26 Fri 3.81 3.89 3.81 3.89 83.2 83.2 0.3
2004-Nov-25 Thu 3.82 3.82 3.8 3.8 20,952 79,827 ### ### ###
2004-Nov-24 Wed 3.78 3.78 3.76 3.77 ### ### ###
2004-Nov-23 Tue 3.81 3.82 3.75 3.8 586,520 2,219,978 29.8 29.8 ###
2004-Nov-22 Mon 3.75 3.75 3.75 3.75 186,180 698,175 77.6 77.6 0.3
2004-Nov-19 Fri 3.85 3.85 3.82 3.82 ### ### 0.3
2004-Nov-18 Thu 3.79 3.8 3.79 3.79 2,246 8,523 ### ### ###
2004-Nov-17 Wed 3.77 3.8 3.77 3.8 508,570 ### 75.5 75.5 ###
2004-Nov-16 Tue 3.81 3.81 3.78 3.78 ### ### 0.3
2004-Nov-15 Mon 3.81 3.83 3.81 3.81 1,125,823 4,300,643 67.1 67.1 0.3
2004-Nov-12 Fri ### ### 3.81 3.82 28,286 53,884 ### ### 0.3
2004-Nov-11 Thu 3.81 ### 3.79 ### ### ### 0.0
2004-Nov-10 Wed 3.79 3.79 3.78 3.79 469,323 1,776,387 67.9 67.9 ###
2004-Nov-09 Tue 3.82 3.82 3.74 3.74 39,287 ### 16.3 16.3 0.3
2004-Nov-08 Mon 3.84 3.84 3.84 3.84 ### ### 0.3
2004-Nov-05 Fri 3.78 3.82 3.78 3.82 ### ### 0.3
2004-Nov-04 Thu 3.76 3.78 3.74 3.76 ### ### 0.3
2004-Nov-03 Wed 3.75 3.79 3.74 3.77 22,528 ### ### ### ###
2004-Nov-02 Tue 3.7 3.75 3.7 3.75 83.6 83.6 0.3
2004-Nov-01 Mon ### 3.73 ### ### 12,780 ### 77.3 77.3 0.0
2004-Oct-29 Fri 3.75 3.75 ### ### ### ### 0.0
2004-Oct-28 Thu 3.7 3.76 3.7 3.7 ### ### 0.3
2004-Oct-27 Wed ### 3.72 ### 3.72 75.5 75.5 0.3
2004-Oct-26 Tue 3.73 3.73 ### ### ### ### 0.0
2004-Oct-25 Mon 3.79 3.79 3.75 3.76 ### ### 0.3
2004-Oct-22 Fri 3.8 3.8 3.75 3.8 ### ### ###
2004-Oct-21 Thu 3.77 ### 3.76 3.85 84.4 84.4 0.3
2004-Oct-20 Wed 3.86 3.86 3.84 3.85 1,061,678 ### ### ### 0.3
2004-Oct-19 Tue 3.85 3.85 3.84 3.85 1,002,549 ### 70.8 70.8 0.3
2004-Oct-18 Mon 3.87 3.89 3.86 3.86 9,424 ### 32.8 32.8 0.3
2004-Oct-15 Fri ### ### 3.88 3.88 1,707,682 ### 19.8 19.8 0.3
2004-Oct-14 Thu 3.87 ### 3.87 ### 83.2 83.2 0.0
2004-Oct-13 Wed ### ### 3.84 3.84 42,525 81,648 ### ### 0.3
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon 3.84 ### 3.81 ### 85.1 85.1 0.0
2004-Oct-08 Fri 3.8 3.82 3.77 3.82 38,241 145,124 73.7 73.7 0.3
2004-Oct-07 Thu 3.76 3.81 3.72 3.77 ### ### ###
2004-Oct-06 Wed 3.8 3.81 3.78 3.78 515,783 ### 29.6 29.6 0.3
2004-Oct-05 Tue 3.78 3.81 3.78 3.79 111,588 423,476 71.6 71.6 ###
2004-Oct-04 Mon 3.78 3.8 3.77 3.77 27.8 27.8 ###
2004-Oct-01 Fri 3.79 3.79 3.77 3.77 ### ### ###
2004-Sep-30 Thu 3.83 3.83 3.78 3.79 ### ### ###
2004-Sep-29 Wed 3.87 ### 3.82 3.85 25.5 25.5 0.3
2004-Sep-28 Tue 3.76 3.84 3.76 3.82 82.7 82.7 0.3
2004-Sep-27 Mon 3.82 3.82 3.75 3.75 29,443 111,441 17.8 17.8 0.3
2004-Sep-24 Fri 3.83 3.83 3.8 3.8 26.7 26.7 ###
2004-Sep-23 Thu 3.85 3.89 3.81 3.89 58,857 ### 78.2 78.2 0.3
2004-Sep-22 Wed 3.85 3.88 3.81 3.88 ### ### 0.3
2004-Sep-21 Tue 3.82 3.85 3.82 3.85 127,350 488,387 ### ### 0.3
2004-Sep-20 Mon 3.86 3.86 3.81 3.81 65,824 ### ### ### 0.3
2004-Sep-17 Fri 3.86 3.88 3.85 3.88 32,458 125,450 ### ### 0.3
2004-Sep-16 Thu 3.83 ### 3.83 ### 83.1 83.1 0.0
2004-Sep-15 Wed 3.84 3.85 3.81 3.82 28.8 28.8 0.3
2004-Sep-14 Tue 3.87 3.88 3.81 3.84 24.4 24.4 0.3
2004-Sep-13 Mon ### ### ### ### ### ### 0.0
2004-Sep-10 Fri ### ### ### ### 94,284 0 ### ### 0.0
2004-Sep-09 Thu ### ### ### ### 38,120 0 ### ### 0.0
2004-Sep-08 Wed 3.78 3.86 3.75 3.86 25,227 95,988 89.2 89.2 0.3
2004-Sep-07 Tue ### ### 3.73 3.8 11.5 11.5 ###
2004-Sep-06 Mon ### ### ### ### 312,540 0 71.2 71.2 0.0
2004-Sep-03 Fri ### ### ### ### 15,385 0 30.8 30.8 0.0
2004-Sep-02 Thu ### ### ### ### 72.4 72.4 0.0
2004-Sep-01 Wed ### ### ### ### 19,559 0 28.8 28.8 0.0
2004-Aug-31 Tue ### ### ### ### 22.9 22.9 0.0
2004-Aug-30 Mon 3.87 ### 3.87 ### 37,772 73,088 83.9 83.9 0.0
2004-Aug-27 Fri 3.84 3.87 3.84 3.85 64.1 64.1 0.3
2004-Aug-26 Thu 3.85 3.85 3.83 3.84 30.4 30.4 0.3
2004-Aug-25 Wed 3.8 3.87 3.8 3.87 ### ### ###
2004-Aug-24 Tue 3.85 3.86 3.74 3.8 381,022 1,447,883 19.2 19.2 ###
2004-Aug-23 Mon ### ### 3.82 3.83 57,957 ### ### ### ###
2004-Aug-20 Fri ### ### ### ### 220,373 0 ### ### 0.0
2004-Aug-19 Thu 3.87 ### 3.86 ### 84.0 84.0 0.0
2004-Aug-18 Wed 3.86 ### 3.85 ### 103,924 200,053 ### ### 0.0
2004-Aug-17 Tue ### ### 3.83 3.83 5.2 5.2 ###
2004-Aug-16 Mon 4.29 4.29 ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 73.8 73.8 0.0
2004-Aug-11 Wed 4.26 ### 4.26 ### ### ### 0.0
2004-Aug-10 Tue ### ### 4.21 4.22 6,256 ### 17.1 17.1 ###
2004-Aug-09 Mon ### ### ### ### 32.8 32.8 0.0
2004-Aug-06 Fri ### ### ### ### 114,175 0 ### ### 0.0
2004-Aug-05 Thu ### 4.42 ### ### 5,874 12,981 ### ### 0.0
2004-Aug-04 Wed 4.4 4.4 ### ### 24,055 52,921 25.0 25.0 0.0
2004-Aug-03 Tue ### 4.42 ### 4.4 30,324 ### 77.1 77.1 0.3
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri ### ### ### ### 74.5 74.5 0.0
2004-Jul-29 Thu ### ### 4.27 4.27 16,280 34,757 28.5 28.5 ###
2004-Jul-28 Wed ### ### ### ### ### ### 0.0
2004-Jul-27 Tue ### ### ### ### ### ### 0.0
2004-Jul-26 Mon ### ### ### ### 0 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu 4.24 ### 4.24 ### 10,125 ### ### ### 0.0
2004-Jul-21 Wed 4.2 4.25 4.2 4.22 72,850 ### 72.2 72.2 ###
2004-Jul-20 Tue ### ### ### ### 88.8 88.8 0.0
2004-Jul-19 Mon ### ### ### ### 3,819,425 0 25.7 25.7 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 77.1 77.1 0.0
2004-Jul-14 Wed ### ### ### ### 22.0 22.0 0.0
2004-Jul-13 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jul-12 Mon ### ### ### ### 9,250 0 85.7 85.7 0.0
2004-Jul-09 Fri ### ### ### ### ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 127,684 0 21.2 21.2 0.0
2004-Jul-07 Wed ### ### ### ### 1,750 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### 66.8 66.8 0.0
2004-Jul-05 Mon ### ### ### ### 21.2 21.2 0.0
2004-Jul-02 Fri ### ### ### ### ### ### 0.0
2004-Jul-01 Thu ### ### ### ### 603,459 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 5,457 0 ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 78.5 78.5 0.0
2004-Jun-28 Mon ### ### ### ### 82,449 0 81.6 81.6 0.0
2004-Jun-25 Fri ### ### ### ### 114,520 0 11.8 11.8 0.0
2004-Jun-24 Thu ### ### ### ### 30.2 30.2 0.0
2004-Jun-23 Wed ### ### ### ### 31.3 31.3 0.0
2004-Jun-22 Tue ### ### ### ### 469,981 0 23.1 23.1 0.0
2004-Jun-21 Mon ### ### ### ### 72.6 72.6 0.0
2004-Jun-18 Fri ### ### ### ### 75.9 75.9 0.0
2004-Jun-17 Thu ### ### ### ### ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 46,740 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 16,150 0 25.0 25.0 0.0
2004-Jun-14 Mon ### ### ### ### ### ### 0.0
2004-Jun-11 Fri ### ### ### ### 76.3 76.3 0.0
2004-Jun-10 Thu ### ### ### ### ### ### 0.0
2004-Jun-09 Wed ### ### ### ### 38,827 0 19.8 19.8 0.0
2004-Jun-08 Tue ### ### ### ### 258,923 0 74.8 74.8 0.0
2004-Jun-07 Mon ### 4.2 ### ### 176,125 ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 43,778 0 89.3 89.3 0.0
2004-Jun-03 Thu ### ### ### ### 84.7 84.7 0.0
2004-Jun-02 Wed ### ### ### ### 16,643 0 ### ### 0.0
2004-Jun-01 Tue ### ### ### 4 17,578 0 ### ### 0.3
2004-May-31 Mon 4 ### ### ### 9,786 0 30.7 30.7 0.0
2004-May-28 Fri ### 4 ### 4 65.4 65.4 0.3
2004-May-27 Thu 4 4 ### ### ### ### 0.0
2004-May-26 Wed 4 ### 4 ### ### ### 0.0
2004-May-25 Tue ### ### ### 4 ### ### 0.3
2004-May-24 Mon ### ### ### ### ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 137,057 0 ### ### 0.0
2004-May-19 Wed 4 ### 4 ### 79.3 79.3 0.0
2004-May-18 Tue ### ### ### ### 411,978 0 73.5 73.5 0.0
2004-May-17 Mon 3.89 ### 3.88 ### 87.0 87.0 0.0
2004-May-14 Fri 3.87 3.87 3.87 3.87 75.8 75.8 ###
2004-May-13 Thu 3.84 ### 3.84 3.89 ### ### 0.3
2004-May-12 Wed ### ### 3.83 3.83 300,287 575,049 14.6 14.6 ###
2004-May-11 Tue ### ### 3.86 3.86 676,489 1,305,623 ### ### 0.3
2004-May-10 Mon ### ### ### ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 31.3 31.3 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 135,856 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 10,075 0 75.4 75.4 0.0
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 3,722 0 ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 297,346 0 42.1 42.1 0.0
2004-Apr-28 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-27 Tue ### ### ### ### 176,858 0 20.6 20.6 0.0
2004-Apr-26 Mon ### 4.27 ### 4.2 89.3 89.3 ###
2004-Apr-23 Fri 3.88 ### 3.88 ### ### ### 0.0
2004-Apr-22 Thu 3.72 3.72 ### 3.71 40.2 40.2 ###
2004-Apr-21 Wed 3.76 3.76 3.7 3.72 563,724 ### ### ### 0.3
2004-Apr-20 Tue 3.81 3.81 3.77 3.77 215,585 ### ### ### ###
2004-Apr-19 Mon 3.76 3.8 3.75 3.75 ### ### 0.3
2004-Apr-16 Fri 3.8 3.81 3.75 3.75 21.7 21.7 0.3
2004-Apr-15 Thu 3.82 3.82 3.81 3.81 ### ### 0.3
2004-Apr-14 Wed 3.82 3.82 3.8 3.82 73.6 73.6 0.3
2004-Apr-13 Tue 3.8 3.8 3.8 3.8 ### ### ###
2004-Apr-08 Thu 3.79 3.79 3.79 3.79 ### ### ###
2004-Apr-07 Wed 3.76 3.79 3.76 3.79 1,624 ### 82.7 82.7 ###
2004-Apr-06 Tue 3.7 3.75 3.7 3.75 338,046 1,259,221 86.1 86.1 0.3
2004-Apr-05 Mon 3.7 3.7 ### ### 25,588 ### 31.7 31.7 0.0
2004-Apr-02 Fri 3.79 3.79 3.79 3.79 ### ### ###
2004-Apr-01 Thu 3.79 3.79 3.79 3.79 ### ### ###
2004-Mar-31 Wed 3.79 3.79 3.75 3.79 68.6 68.6 ###
2004-Mar-30 Tue 3.79 3.79 3.75 3.79 70.1 70.1 ###
2004-Mar-29 Mon 3.72 3.85 3.72 3.79 86.1 86.1 ###
2004-Mar-26 Fri 3.71 3.71 3.7 3.7 28.1 28.1 0.3
2004-Mar-25 Thu 3.77 3.77 3.71 3.71 ### ### ###
2004-Mar-24 Wed 3.75 3.78 3.75 3.77 76.6 76.6 ###
2004-Mar-23 Tue 3.71 3.71 3.7 3.71 71.7 71.7 ###
2004-Mar-22 Mon 3.8 3.8 3.73 3.73 21.4 21.4 ###
2004-Mar-19 Fri 3.82 3.82 3.82 3.82 68.6 68.6 0.3
2004-Mar-18 Thu 3.82 3.82 3.8 3.8 109,586 417,522 ### ### ###
2004-Mar-17 Wed 3.82 3.82 3.8 3.8 243,784 ### ### ### ###
2004-Mar-16 Tue 3.8 3.8 3.75 3.75 29.2 29.2 0.3
2004-Mar-15 Mon 3.86 3.86 3.8 3.8 315,380 ### 23.9 23.9 ###
2004-Mar-12 Fri 3.88 3.88 3.86 3.86 108,176 418,641 ### ### 0.3
2004-Mar-11 Thu 3.8 3.86 3.79 3.86 86.0 86.0 0.3
2004-Mar-10 Wed ### ### 3.8 3.8 71,855 136,524 ### ### ###
2004-Mar-09 Tue 3.8 ### 3.8 ### 91.6 91.6 0.0
2004-Mar-08 Mon 3.52 3.54 3.52 3.54 14,588 ### 76.8 76.8 0.3
2004-Mar-05 Fri ### ### ### ### 69.1 69.1 0.0
2004-Mar-04 Thu 3.4 3.5 ### 3.5 ### ### 0.3
2004-Mar-03 Wed 3.4 3.41 3.4 3.4 16,051 54,653 71.3 71.3 0.2
2004-Mar-02 Tue 3.4 3.4 ### ### 38.0 38.0 0.0
2004-Mar-01 Mon 3.41 3.42 ### 3.4 32.5 32.5 0.2
2004-Feb-27 Fri 3.43 3.44 3.42 3.44 4,548 ### 68.9 68.9 0.2
2004-Feb-26 Thu 3.46 3.46 3.43 3.43 23,128 79,675 30.9 30.9 0.2
2004-Feb-25 Wed 3.45 3.46 3.44 3.46 21,620 74,589 73.2 73.2 0.2
2004-Feb-24 Tue 3.43 3.44 3.43 3.44 ### ### 0.2
2004-Feb-23 Mon 3.4 3.43 3.4 3.42 ### ### 0.2
2004-Feb-20 Fri 3.26 3.26 3.26 3.26 ### ### 0.2
2004-Feb-19 Thu 3.25 3.26 3.23 3.26 258,553 ### ### ### 0.2
2004-Feb-18 Wed 3.25 3.25 3.25 3.25 371,174 ### 66.0 66.0 0.2
2004-Feb-17 Tue 3.29 3.29 3.26 3.26 23.4 23.4 0.2
2004-Feb-16 Mon ### ### 3.25 3.27 114,177 ### 22.3 22.3 ###
2004-Feb-13 Fri 3.28 ### 3.27 3.27 148,721 243,158 ### ### ###
2004-Feb-12 Thu 3.24 ### 3.24 3.26 521,128 844,227 68.7 68.7 0.2
2004-Feb-11 Wed ### ### ### ### 18.7 18.7 0.0
2004-Feb-10 Tue 3.44 3.47 3.43 3.43 37,185 128,288 ### ### 0.2
2004-Feb-09 Mon ### 3.42 ### 3.42 13,443 22,987 ### ### 0.2
2004-Feb-06 Fri ### ### ### ### 5,026 0 ### ### 0.0
2004-Feb-05 Thu ### ### ### ### 905,027 0 ### ### 0.0
2004-Feb-04 Wed ### ### ### ### 83,570 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### 29.3 29.3 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 31.8 31.8 0.0
2004-Jan-27 Tue ### ### ### ### 48,542 0 ### ### 0.0
2004-Jan-23 Fri ### 3.41 ### 3.4 14,050 23,955 79.5 79.5 0.2
2004-Jan-22 Thu ### ### ### ### 6,150 0 ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 31.1 31.1 0.0
2004-Jan-20 Tue ### ### ### ### 243,678 0 ### ### 0.0
2004-Jan-19 Mon ### ### 3.25 ### 105,479 ### 73.6 73.6 0.0
2004-Jan-16 Fri 3.23 ### 3.23 ### 191,923 309,955 ### ### 0.0
2004-Jan-15 Thu 3.24 3.24 3.2 3.21 137,121 441,529 22.4 22.4 ###
2004-Jan-14 Wed 3.25 3.25 3.2 3.24 29,353 ### ### ### ###
2004-Jan-13 Tue 3.29 3.29 3.25 3.25 32,928 107,674 26.4 26.4 0.2
2004-Jan-12 Mon 3.26 ### 3.25 ### 58,774 ### 80.3 80.3 0.0
2004-Jan-09 Fri ### ### 3.25 3.29 145,724 ### 22.5 22.5 ###
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### 56,152 0 34.2 34.2 0.0
2004-Jan-06 Tue ### ### ### ### 25,940 0 ### ### 0.0
2004-Jan-05 Mon ### ### 3.25 ### 182,220 ### 20.7 20.7 0.0
2003-Dec-31 Wed ### ### ### ### ### ### 0.0
2003-Dec-30 Tue 3.42 3.42 3.4 3.4 ### ### 0.2
2003-Dec-29 Mon 3.42 3.42 3.4 3.4 21.0 21.0 0.2
2003-Dec-24 Wed ### ### ### ### ### ### 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### 3.45 ### ### 69.4 69.4 0.0
2003-Dec-19 Fri 3.44 3.44 3.4 3.4 774,653 ### ### ### 0.2
2003-Dec-18 Thu 3.53 3.53 3.45 3.46 126,646 ### 18.7 18.7 0.2
2003-Dec-17 Wed 3.48 3.53 3.48 3.49 ### ### ###
2003-Dec-16 Tue 3.44 3.44 3.44 3.44 72.7 72.7 0.2
2003-Dec-15 Mon 3.45 3.47 3.45 3.45 55,350 ### ### ### ###
2003-Dec-12 Fri 3.43 3.43 3.4 3.4 ### ### 0.2
2003-Dec-11 Thu ### 3.45 ### 3.4 79.1 79.1 0.2
2003-Dec-10 Wed 3.4 3.4 ### ### 374,443 636,553 16.3 16.3 0.0
2003-Dec-09 Tue 3.4 3.4 3.4 3.4 352,350 ### ### ### 0.2
2003-Dec-08 Mon 3.45 3.45 3.41 3.41 1,105,085 3,790,441 22.2 22.2 ###
2003-Dec-05 Fri ### 3.4 ### ### 18.2 18.2 0.0
2003-Dec-04 Thu 3.4 3.4 ### ### 25.7 25.7 0.0
2003-Dec-03 Wed ### 3.4 ### 3.4 1,035,079 ### ### ### 0.2
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 3.28 ### 3.27 3.27 ### ### ###
2003-Nov-28 Fri 3.28 3.28 3.25 3.25 24.1 24.1 0.2
2003-Nov-27 Thu 3.28 3.28 3.28 3.28 67.7 67.7 0.2
2003-Nov-26 Wed 3.28 ### 3.28 3.28 ### ### 0.2
2003-Nov-25 Tue 3.2 3.28 3.2 3.28 344,823 1,117,226 86.8 86.8 0.2
2003-Nov-24 Mon 3.28 3.28 3.21 3.21 1,006,355 3,265,621 ### ### ###
2003-Nov-21 Fri 3.29 3.29 3.28 3.28 ### ### 0.2
2003-Nov-20 Thu 3.26 ### 3.25 ### 860,558 ### 80.6 80.6 0.0
2003-Nov-19 Wed 3.29 ### 3.29 ### 71.5 71.5 0.0
2003-Nov-18 Tue ### ### ### ### 0 0.0
2003-Nov-17 Mon ### ### ### ### 0 0.0
2003-Nov-14 Fri ### ### ### ### 0 0.0
2003-Nov-13 Thu ### ### ### ### 0 0.0
2003-Nov-12 Wed ### ### ### ### 0 0.0
2003-Nov-11 Tue ### ### ### ### 0 0.0
2003-Nov-10 Mon ### ### ### ### 0 0.0
2003-Nov-07 Fri ### ### ### ### 22,129 0 ### ### 0.0
2003-Nov-06 Thu ### 13.2 ### 13.2 2,481 16,374 ### ### 0.9
2003-Nov-05 Wed 13.22 13.22 ### 13.22 ### ### 0.9
2003-Nov-04 Tue ### ### ### ### 541 0 75.8 75.8 0.0
2003-Nov-03 Mon 12.82 12.83 12.82 12.83 75.9 75.9 ###
2003-Oct-31 Fri ### ### ### 12.82 34.2 34.2 0.9
2003-Oct-30 Thu 12.81 ### 12.81 ### ### ### 0.0
2003-Oct-29 Wed 12.7 12.85 12.7 12.81 75.9 75.9 ###
2003-Oct-28 Tue 12.75 12.75 ### ### 18,670 119,021 41.0 41.0 0.0
2003-Oct-27 Mon ### ### 12.78 12.78 3,320 ### 35.4 35.4 0.9
2003-Oct-24 Fri 12.85 ### 12.85 ### 2,555 ### ### ### 0.0
2003-Oct-23 Thu 12.85 ### 12.85 ### ### ### 0.0
2003-Oct-22 Wed ### ### ### ### 1,250 0 33.0 33.0 0.0
2003-Oct-21 Tue ### ### ### ### 12,040 0 ### ### 0.0
2003-Oct-20 Mon ### ### ### ### ### ### 0.0
2003-Oct-17 Fri 12.82 12.85 12.82 12.85 1,476 18,944 ### ### 0.9
2003-Oct-16 Thu 12.82 ### 12.82 12.82 9,182 58,856 68.6 68.6 0.9
2003-Oct-15 Wed 12.74 12.85 12.74 12.8 ### ### 0.9
2003-Oct-14 Tue 12.55 12.75 12.55 12.75 112,747 1,426,249 79.5 79.5 ###
2003-Oct-13 Mon ### ### ### ### ### ### 0.0
2003-Oct-10 Fri ### ### ### ### 223,220 0 65.1 65.1 0.0
2003-Oct-09 Thu 12.8 12.8 12.8 12.8 ### ### 0.9
2003-Oct-08 Wed 12.8 12.8 12.8 12.8 24,558 314,342 ### ### 0.9
2003-Oct-07 Tue ### ### 12.8 12.8 27.4 27.4 0.9
2003-Oct-06 Mon ### ### ### ### 587 0 69.9 69.9 0.0
2003-Oct-03 Fri 12.8 12.82 12.8 12.82 2,550 ### ### ### 0.9
2003-Oct-02 Thu ### 12.74 ### 12.74 71.8 71.8 ###
2003-Oct-01 Wed 12.7 12.7 ### ### 2,570 ### 30.7 30.7 0.0
2003-Sep-30 Tue 12.79 12.79 ### 12.7 27.8 27.8 0.9
2003-Sep-29 Mon ### ### ### ### 3,250 0 34.1 34.1 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 5,885 0 ### ### 0.0
2003-Sep-24 Wed ### ### ### ### 64.9 64.9 0.0
2003-Sep-23 Tue ### ### ### ### ### ### 0.0
2003-Sep-22 Mon ### ### ### ### 23,924 0 ### ### 0.0
2003-Sep-19 Fri ### ### ### ### 20,381 0 65.6 65.6 0.0
2003-Sep-18 Thu ### 13.2 ### 13.2 77.1 77.1 0.9
2003-Sep-17 Wed ### ### ### ### 30,120 0 ### ### 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 72.5 72.5 0.0
2003-Sep-12 Fri ### ### ### ### 69.9 69.9 0.0
2003-Sep-11 Thu 12.8 12.8 12.78 12.79 ### ### ###
2003-Sep-10 Wed ### ### 12.81 12.81 ### ### ###
2003-Sep-09 Tue ### ### ### ### 10,479 0 33.7 33.7 0.0
2003-Sep-08 Mon ### ### ### ### ### ### 0.0
2003-Sep-05 Fri ### ### ### ### ### ### 0.0
2003-Sep-04 Thu ### ### 12.8 12.89 ### ### ###
2003-Sep-03 Wed ### ### ### ### 31.1 31.1 0.0
2003-Sep-02 Tue ### ### ### ### 20,843 0 ### ### 0.0
2003-Sep-01 Mon ### 13.2 ### 13.2 75,827 500,458 ### ### 0.9
2003-Aug-29 Fri ### ### ### ### 29,753 0 ### ### 0.0
2003-Aug-28 Thu ### ### ### ### 13,327 0 75.3 75.3 0.0
2003-Aug-27 Wed 12.76 ### 12.75 ### 54,572 ### 81.9 81.9 0.0
2003-Aug-26 Tue ### ### 12.75 12.75 31,273 ### 11.6 11.6 ###
2003-Aug-25 Mon ### ### 12.75 12.75 21.9 21.9 ###
2003-Aug-22 Fri ### ### 12.8 12.85 21.1 21.1 0.9
2003-Aug-21 Thu ### ### ### ### 71.5 71.5 0.0
2003-Aug-20 Wed ### ### ### ### 77.1 77.1 0.0
2003-Aug-19 Tue ### ### ### ### 175 0 70.4 70.4 0.0
2003-Aug-18 Mon 12.8 13.2 12.8 ### 10,450 135,850 ### ### 0.0
2003-Aug-15 Fri 12.8 12.8 12.75 12.75 22,244 ### 30.1 30.1 ###
2003-Aug-14 Thu 12.86 12.86 12.8 12.8 30.2 30.2 0.9
2003-Aug-13 Wed ### ### 12.75 12.75 850 ### 20.0 20.0 ###
2003-Aug-12 Tue 12.56 12.56 12.5 12.56 72.1 72.1 0.9
2003-Aug-11 Mon 12.75 12.8 12.7 12.8 ### ### 0.9
2003-Aug-08 Fri 12.2 12.4 12.2 ### 77.2 77.2 0.0
2003-Aug-07 Thu ### 12.2 ### 12.2 184,581 1,125,944 75.5 75.5 ###
2003-Aug-06 Wed ### 12.2 ### ### 66,876 407,943 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 59,348 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 7,150 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 1,248 0 65.4 65.4 0.0
2003-Jul-31 Thu ### ### ### ### 11,959 0 24.9 24.9 0.0
2003-Jul-30 Wed ### ### ### ### ### ### 0.0
2003-Jul-29 Tue ### ### ### ### 81 0 68.9 68.9 0.0
2003-Jul-28 Mon ### 12.2 ### ### ### ### 0.0
2003-Jul-25 Fri ### 11.8 ### 11.8 37,271 ### ### ### 0.8
2003-Jul-24 Thu ### ### ### ### 69.0 69.0 0.0
2003-Jul-23 Wed ### ### ### ### 245 0 67.8 67.8 0.0
2003-Jul-22 Tue 11.26 11.26 ### ### 6,445 36,285 21.6 21.6 0.0
2003-Jul-21 Mon 11.23 11.23 ### 11.2 24,789 ### ### ### 0.8
2003-Jul-18 Fri 11.28 11.28 11.28 11.28 ### ### 0.8
2003-Jul-17 Thu 11.45 11.45 11.2 11.2 13.1 13.1 0.8
2003-Jul-16 Wed 11.55 ### 11.5 11.5 828 ### 22.0 22.0 ###
2003-Jul-15 Tue ### ### ### ### 3,945 0 ### ### 0.0
2003-Jul-14 Mon 11.48 11.7 11.48 11.7 ### ### 0.8
2003-Jul-11 Fri 11.4 11.4 11.4 11.4 66.9 66.9 0.8
2003-Jul-10 Thu 11.4 11.4 11.4 11.4 0 0.8
2003-Jul-09 Wed 11.45 11.45 11.4 11.4 26.4 26.4 0.8
2003-Jul-08 Tue 11.5 11.55 ### ### 1,958 ### ### ### 0.0
2003-Jul-07 Mon ### 11.75 11.5 11.5 ### ### ###
2003-Jul-04 Fri 11.83 11.83 11.83 11.83 ### ### 0.8
2003-Jul-03 Thu 11.83 11.83 11.83 11.83 844 9,984 ### ### 0.8
2003-Jul-02 Wed 11.7 ### 11.7 11.8 73.6 73.6 0.8
2003-Jul-01 Tue ### ### 11.7 11.7 ### ### 0.8
2003-Jun-30 Mon 11.8 11.8 11.8 11.8 ### ### 0.8
2003-Jun-27 Fri 11.82 11.82 11.8 11.8 3,157 37,284 ### ### 0.8
2003-Jun-25 Wed 11.5 11.5 11.4 11.4 27.9 27.9 0.8
2003-Jun-24 Tue 11.7 11.7 11.49 11.5 22.5 22.5 ###
2003-Jun-23 Mon ### ### ### ### 1,551 0 ### ### 0.0
2003-Jun-20 Fri 11.5 11.5 11.5 11.5 61,821 710,941 ### ### ###
2003-Jun-19 Thu 11.55 11.55 11.5 11.5 ### ### ###
2003-Jun-18 Wed 11.55 11.55 11.55 11.55 ### ### 0.8
2003-Jun-17 Tue 11.4 11.5 11.4 11.5 2,987 ### ### ### ###
2003-Jun-16 Mon ### ### ### ### 1,750 0 64.8 64.8 0.0
2003-Jun-13 Fri ### ### ### ### ### ### 0.0
2003-Jun-12 Thu ### ### ### ### 70,744 0 ### ### 0.0
2003-Jun-11 Wed 10.76 ### 10.75 ### ### ### 0.0
2003-Jun-10 Tue ### ### ### ### ### ### 0.0
2003-Jun-06 Fri 10.5 ### 10.5 ### 4,025 ### ### ### 0.0
2003-Jun-05 Thu 10.8 ### 10.7 10.7 1,820 ### ### ### 0.8
2003-Jun-04 Wed 10.8 10.8 10.8 10.8 85,750 ### 74.2 74.2 ###
2003-Jun-03 Tue ### ### 10.7 10.8 7,440 ### 23.6 23.6 ###
2003-Jun-02 Mon ### ### ### ### 11,785 0 75.4 75.4 0.0
2003-May-30 Fri ### ### ### ### 30.5 30.5 0.0
2003-May-29 Thu ### 10.5 ### 10.5 ### ### 0.8
2003-May-28 Wed 9.85 9.85 9.7 9.7 21.7 21.7 0.7
2003-May-27 Tue ### 9.85 ### 9.85 2,750 13,543 88.0 88.0 ###
2003-May-26 Mon 9.7 9.7 9.7 9.7 0 0.7
2003-May-23 Fri 9.7 9.7 9.7 9.7 ### ### 0.7
2003-May-22 Thu 9.7 9.7 9.7 9.7 ### ### 0.7
2003-May-21 Wed 9.7 9.7 9.7 9.7 ### ### 0.7
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon ### ### ### ### ### ### 0.0
2003-May-16 Fri 9.49 ### 9.49 ### ### ### 0.0
2003-May-15 Thu 9.47 9.48 9.47 9.48 75.4 75.4 0.7
2003-May-14 Wed 9.45 9.45 9.45 9.45 ### ### 0.7
2003-May-13 Tue ### ### 9.55 9.55 ### ### 0.7
2003-May-12 Mon 9.52 9.52 9.52 9.52 53 ### 69.3 69.3 ###
2003-May-09 Fri ### ### ### ### ### ### 0.0
2003-May-08 Thu 9.57 ### 9.57 ### 5,544 26,528 83.8 83.8 0.0
2003-May-07 Wed 9.8 9.8 9.5 9.5 8,457 ### ### ### 0.7
2003-May-06 Tue 9.5 9.55 9.5 9.55 644 ### ### ### 0.7
2003-May-05 Mon 9.5 9.5 9.5 9.5 0 0.7
2003-May-02 Fri 9.84 9.84 9.5 9.5 11.1 11.1 0.7
2003-May-01 Thu ### ### 9.51 9.51 348 1,654 ### ### ###
2003-Apr-30 Wed 9.5 ### 9.5 ### ### ### 0.0
2003-Apr-29 Tue 9.8 9.8 9.8 9.8 0 0.7
2003-Apr-28 Mon 9.8 9.8 9.8 9.8 ### ### 0.7
2003-Apr-24 Thu 9.72 9.72 9.72 9.72 0 0.7
2003-Apr-23 Wed 9.72 9.72 9.72 9.72 ### ### 0.7
2003-Apr-22 Tue ### ### 9.5 ### ### ### 0.0
2003-Apr-17 Thu ### ### ### ### 0 0.0
2003-Apr-16 Wed ### ### ### ### 6,744 0 ### ### 0.0
2003-Apr-15 Tue ### ### ### ### 74.4 74.4 0.0
2003-Apr-14 Mon 9.5 ### 9.5 ### 83.3 83.3 0.0
2003-Apr-11 Fri 9.27 9.27 9.27 9.27 72.1 72.1 0.7
2003-Apr-10 Thu 9.22 9.22 9.22 9.22 248 2,286 63.9 63.9 0.7
2003-Apr-09 Wed ### ### ### ### ### ### 0.0
2003-Apr-08 Tue ### ### ### ### 10.9 10.9 0.0
2003-Apr-07 Mon 9.29 ### 9.29 ### ### ### 0.0
2003-Apr-04 Fri ### ### ### ### ### ### 0.0
2003-Apr-03 Thu ### 8.7 ### 8.7 75.4 75.4 ###
2003-Apr-02 Wed ### ### ### ### 78.6 78.6 0.0
2003-Apr-01 Tue ### ### ### ### 105,088 0 ### ### 0.0
2003-Mar-31 Mon ### 8.72 ### 8.72 7,244 31,583 ### ### 0.6
2003-Mar-28 Fri ### ### ### ### 70.9 70.9 0.0
2003-Mar-27 Thu ### ### ### ### 6,125 0 7.0 7.0 0.0
2003-Mar-26 Wed 8.89 8.89 8.89 8.89 0 ###
2003-Mar-25 Tue 8.89 8.89 8.89 8.89 550 4,889 ### ### ###
2003-Mar-24 Mon 8.89 ### 8.89 ### ### ### 0.0
2003-Mar-21 Fri ### ### ### ### 0 0.0
2003-Mar-20 Thu ### ### ### ### 1,655 0 ### ### 0.0
2003-Mar-19 Wed 8.5 8.5 8.5 8.5 0 0.6
2003-Mar-18 Tue 8.5 8.5 8.5 8.5 770 6,545 62.8 62.8 0.6
2003-Mar-17 Mon 8.5 8.5 8.5 8.5 248 ### 77.8 77.8 0.6
2003-Mar-14 Fri 8.5 8.5 8.5 8.5 248 ### 69.1 69.1 0.6
2003-Mar-13 Thu 8.5 8.5 8.5 8.5 248 ### 78.7 78.7 0.6
2003-Mar-12 Wed 8.7 8.7 8.7 8.7 19,027 ### ### ### ###
2003-Mar-11 Tue ### ### ### ### 259,026 0 82.4 82.4 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri 8.5 8.5 8.5 8.5 79.7 79.7 0.6
2003-Mar-06 Thu ### ### ### ### 78.6 78.6 0.0
2003-Mar-05 Wed ### ### 8.89 8.89 ### ### ###
2003-Mar-04 Tue ### ### ### ### 0 0.0
2003-Mar-03 Mon ### ### ### ### 74.9 74.9 0.0
2003-Feb-28 Fri 8.87 8.87 8.87 8.87 76.7 76.7 ###
2003-Feb-27 Thu ### ### ### ### ### ### 0.0
2003-Feb-26 Wed ### ### ### ### 18.4 18.4 0.0
2003-Feb-25 Tue ### ### ### ### 161,275 0 ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 75.3 75.3 0.0
2003-Feb-21 Fri 9.23 9.23 ### 9.22 32.4 32.4 0.7
2003-Feb-20 Thu ### ### ### ### 37.5 37.5 0.0
2003-Feb-19 Wed 9.4 9.4 9.25 9.25 55 ### 15.7 15.7 ###
2003-Feb-18 Tue ### ### ### ### 72.8 72.8 0.0
2003-Feb-17 Mon ### ### ### ### ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 0 0.0
2003-Feb-12 Wed 9.5 ### 9.5 ### ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon 9.55 9.77 9.55 9.77 91.1 91.1 0.7
2003-Feb-07 Fri 9.4 9.45 9.4 9.45 3,248 ### ### ### 0.7
2003-Feb-06 Thu 9.5 9.5 9.5 9.5 81.1 81.1 0.7
2003-Feb-05 Wed 9.51 9.51 9.5 9.5 ### ### 0.7
2003-Feb-04 Tue ### 9.5 ### 9.5 2,748 13,053 ### ### 0.7
2003-Feb-03 Mon 9.25 9.25 9.25 9.25 ### ### ###
2003-Jan-31 Fri 9.2 9.2 9.2 9.2 744 6,844 ### ### 0.7
2003-Jan-30 Thu 9.4 9.4 9.4 9.4 71.2 71.2 ###
2003-Jan-29 Wed 9.2 9.2 9.2 9.2 ### ### 0.7
2003-Jan-28 Tue ### ### 9.25 9.25 ### ### ###
2003-Jan-24 Fri 9.25 9.25 9.25 9.25 73.9 73.9 ###
2003-Jan-23 Thu 9.21 9.21 9.21 9.21 0 0.7
2003-Jan-22 Wed 9.2 9.21 9.2 9.21 77.7 77.7 0.7
2003-Jan-21 Tue ### ### ### ### ### ### 0.0
2003-Jan-20 Mon 9.2 9.2 ### ### 20.7 20.7 0.0
2003-Jan-17 Fri ### ### ### ### 82.9 82.9 0.0
2003-Jan-16 Thu 9 ### 9 ### ### ### 0.0
2003-Jan-15 Wed 9 9 9 9 0 0.6
2003-Jan-14 Tue 9 9 9 9 0 0.6
2003-Jan-13 Mon ### ### 9 9 22.7 22.7 0.6
2003-Jan-10 Fri 9.2 9.2 ### ### 17.3 17.3 0.0
2003-Jan-09 Thu ### ### ### ### 0 0.0
2003-Jan-08 Wed ### ### ### ### 0 0.0
2003-Jan-07 Tue ### ### ### ### 820 0 ### ### 0.0
2003-Jan-06 Mon 9.5 9.5 9.5 9.5 0 0.7
2003-Jan-03 Fri 9.5 9.5 9.5 9.5 68.0 68.0 0.7
2003-Jan-02 Thu 9.25 9.25 9.25 9.25 0 ###
2002-Dec-31 Tue 9.25 9.25 9.25 9.25 1,375 ### 66.4 66.4 ###
2002-Dec-30 Mon ### ### ### ### 550 0 72.1 72.1 0.0
2002-Dec-27 Fri 9.25 9.25 9.25 9.25 3,321 ### 70.7 70.7 ###
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 9,550 0 71.0 71.0 0.0
2002-Dec-20 Fri 9 9 9 9 14,345 ### 67.1 67.1 0.6
2002-Dec-19 Thu 9.25 9.25 9 ### ### ### 0.0
2002-Dec-18 Wed 9.5 9.5 9.5 9.5 75.2 75.2 0.7
2002-Dec-17 Tue 9.5 9.5 9.5 9.5 0 0.7
2002-Dec-16 Mon 9.4 9.5 9.4 9.5 2,925 27,641 82.6 82.6 0.7
2002-Dec-13 Fri 9.5 9.5 9.5 9.5 69.2 69.2 0.7
2002-Dec-12 Thu 9.5 9.5 9.5 9.5 72.4 72.4 0.7
2002-Dec-11 Wed 9.5 9.5 9.5 9.5 15,871 150,774 81.4 81.4 0.7
2002-Dec-10 Tue 9.25 9.25 9.25 9.25 0 ###
2002-Dec-09 Mon 9.25 9.25 9.25 9.25 0 ###
2002-Dec-06 Fri 9.25 9.25 9.25 9.25 72.8 72.8 ###
2002-Dec-05 Thu 9.5 9.5 9.5 9.5 ### ### 0.7
2002-Dec-04 Wed 9.5 9.5 9.5 9.5 79.7 79.7 0.7
2002-Dec-03 Tue 9.5 9.5 9.5 9.5 76.7 76.7 0.7
2002-Dec-02 Mon 9.42 9.42 9.42 9.42 0 0.7
2002-Nov-29 Fri 9.42 9.42 9.42 9.42 67.0 67.0 0.7
2002-Nov-28 Thu 9.42 9.5 9.42 9.42 70.6 70.6 0.7
2002-Nov-27 Wed 9.4 9.4 9.2 9.25 ### ### ###
2002-Nov-26 Tue 9.41 9.5 9.41 9.5 80.6 80.6 0.7
2002-Nov-25 Mon ### 9.4 ### ### 5,775 27,142 ### ### 0.0
2002-Nov-22 Fri ### ### ### ### 70.8 70.8 0.0
2002-Nov-21 Thu ### ### ### ### 71.2 71.2 0.0
2002-Nov-20 Wed ### ### ### ### ### ### 0.0
2002-Nov-19 Tue 9.4 9.4 ### ### ### ### 0.0
2002-Nov-18 Mon 9.2 9.2 9.2 9.2 340 3,127 ### ### 0.7
2002-Nov-15 Fri 9.45 9.45 9.4 9.4 925 ### 25.6 25.6 ###
2002-Nov-14 Thu 9.46 9.59 9.45 9.59 ### ### 0.7
2002-Nov-13 Wed 9.45 9.55 9.45 9.47 8,625 ### ### ### ###
2002-Nov-12 Tue 9.5 9.5 9.5 9.5 0 0.7
2002-Nov-11 Mon ### ### 9.5 9.5 33.1 33.1 0.7
2002-Nov-08 Fri ### 9.81 9.5 9.8 3,250 31,378 89.3 89.3 0.7
2002-Nov-07 Thu 9.7 9.7 9.7 9.7 0 0.7
2002-Nov-06 Wed 9.7 9.7 ### 9.7 ### ### 0.7
2002-Nov-05 Tue 9.8 9.8 9.8 9.8 45 441 ### ### 0.7
2002-Nov-04 Mon ### ### ### ### ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 74.6 74.6 0.0
2002-Oct-31 Thu ### ### 9.5 ### ### ### 0.0
2002-Oct-30 Wed 9.53 ### 9.53 ### ### ### 0.0
2002-Oct-29 Tue ### ### ### ### 1,650 0 ### ### 0.0
2002-Oct-28 Mon 9.26 9.26 9.26 9.26 73.4 73.4 ###
2002-Oct-25 Fri 9.26 9.26 9.26 9.26 3,774 34,947 ### ### ###
2002-Oct-24 Thu 9.2 9.2 9.2 9.2 ### ### 0.7
2002-Oct-23 Wed ### 9.5 9.2 9.2 6,050 ### ### ### 0.7
2002-Oct-22 Tue ### ### ### ### 1,140 0 73.3 73.3 0.0
2002-Oct-21 Mon 8.8 8.8 8.8 8.8 79.1 79.1 0.6
2002-Oct-18 Fri ### 8.8 ### 8.8 88.1 88.1 0.6
2002-Oct-17 Thu 8.75 8.75 8.55 8.55 13.0 13.0 ###
2002-Oct-16 Wed 8.78 8.78 8.78 8.78 0 0.6
2002-Oct-15 Tue 8.78 8.78 8.78 8.78 ### ### 0.6
2002-Oct-14 Mon 8.5 8.78 8.5 8.78 8,050 69,552 92.6 92.6 0.6
2002-Oct-11 Fri 8.5 8.5 8.5 8.5 550 4,675 74.5 74.5 0.6
2002-Oct-10 Thu 8.4 8.5 8.4 8.5 79.3 79.3 0.6
2002-Oct-09 Wed 8.59 8.59 8.4 8.4 2,050 ### 20.0 20.0 ###
2002-Oct-08 Tue 8.56 8.56 8.56 8.56 0 ###
2002-Oct-07 Mon ### ### 8.56 8.56 550 2,354 39.2 39.2 ###
2002-Oct-04 Fri ### 8.55 ### 8.55 87.4 87.4 ###
2002-Oct-03 Thu ### ### ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 0 0.0
2002-Oct-01 Tue ### ### ### ### 0 0.0
2002-Sep-30 Mon 8.55 8.55 ### ### 440 1,881 15.1 15.1 0.0
2002-Sep-27 Fri 8.55 8.55 8.55 8.55 275 2,351 69.5 69.5 ###
2002-Sep-26 Thu 8.55 8.8 8.55 8.8 670 ### ### ### 0.6
2002-Sep-25 Wed ### 8.75 ### 8.7 2,942 12,871 ### ### ###
2002-Sep-24 Tue ### ### ### ### 0 0.0
2002-Sep-23 Mon ### ### ### ### 550 0 ### ### 0.0
2002-Sep-20 Fri 9 9 9 9 0 0.6
2002-Sep-19 Thu 9 9 9 9 79.1 79.1 0.6
2002-Sep-18 Wed ### ### ### ### 0 0.0
2002-Sep-17 Tue 9 ### 9 ### ### ### 0.0
2002-Sep-16 Mon 8.75 8.8 8.75 8.8 ### ### 0.6
2002-Sep-13 Fri 8.75 8.75 8.75 8.75 0 0.6
2002-Sep-12 Thu 8.75 8.75 8.75 8.75 76.3 76.3 0.6
2002-Sep-11 Wed 8.75 8.75 8.75 8.75 66.6 66.6 0.6
2002-Sep-10 Tue 8.75 8.75 8.75 8.75 77.4 77.4 0.6
2002-Sep-09 Mon ### ### ### ### 285,248 0 ### ### 0.0
2002-Sep-06 Fri 8.5 8.5 8.5 8.5 248 ### ### ### 0.6
2002-Sep-05 Thu 8.5 8.5 8.5 8.5 0 0.6
2002-Sep-04 Wed 8.7 8.7 8.5 8.5 16.4 16.4 0.6
2002-Sep-03 Tue 8.5 8.79 8.5 8.79 ### ### 0.6
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri 8.5 ### 8.5 ### 85.0 85.0 0.0
2002-Aug-29 Thu 8.4 8.4 8.4 8.4 ### ### ###
2002-Aug-28 Wed 8.4 8.4 8.4 8.4 72.3 72.3 ###
2002-Aug-27 Tue 8.5 8.5 8.4 8.4 4,284 ### 24.4 24.4 ###
2002-Aug-26 Mon 8.5 8.5 8.5 8.5 9,284 ### ### ### 0.6
2002-Aug-23 Fri ### ### ### ### 72.1 72.1 0.0
2002-Aug-22 Thu 8.49 8.5 8.49 8.5 70.9 70.9 0.6
2002-Aug-21 Wed 8.45 8.49 8.45 8.49 75.5 75.5 ###
2002-Aug-20 Tue 8.4 8.4 8.4 8.4 0 ###
2002-Aug-19 Mon 8.4 8.4 8.4 8.4 4,129 34,683 ### ### ###
2002-Aug-16 Fri 8.24 8.4 8.24 ### 79.4 79.4 0.0
2002-Aug-15 Thu ### 8.2 ### 8.2 53,125 ### 72.6 72.6 0.6
2002-Aug-14 Wed 8.2 8.2 ### ### 72,425 296,942 ### ### 0.0
2002-Aug-13 Tue ### ### ### 8.2 3,475 0 ### ### 0.6
2002-Aug-12 Mon 8 8 8 8 401,475 ### 74.2 74.2 ###
2002-Aug-09 Fri 7.7 ### 7.7 7.8 ### ### 0.6
2002-Aug-08 Thu 7.5 7.5 7.5 7.5 67.8 67.8 0.5
2002-Aug-07 Wed 7.5 7.5 7.5 7.5 0 0.5
2002-Aug-06 Tue 7.5 7.5 7.5 7.5 ### ### 0.5
2002-Aug-05 Mon ### ### ### ### ### ### 0.0
2002-Aug-02 Fri ### ### ### ### 0 0.0
2002-Aug-01 Thu ### ### ### ### 402,149 0 ### ### 0.0
2002-Jul-31 Wed 7.5 7.5 7.5 7.5 ### ### 0.5
2002-Jul-30 Tue 7.5 7.5 7.5 7.5 71.7 71.7 0.5
2002-Jul-29 Mon ### ### ### ### 5,220 0 69.3 69.3 0.0
2002-Jul-26 Fri 7.5 7.5 7.5 7.5 256 1,920 81.6 81.6 0.5
2002-Jul-25 Thu 7.5 7.5 7.5 7.5 ### ### 0.5
2002-Jul-24 Wed 7.5 7.5 7.5 7.5 582 ### 84.4 84.4 0.5
2002-Jul-23 Tue 7.55 7.55 7.5 7.5 248 ### ### ### 0.5
2002-Jul-22 Mon 7.55 7.55 7.55 7.55 0 ###
2002-Jul-19 Fri 7.55 7.55 7.55 7.55 283 ### ### ### ###
2002-Jul-18 Thu 7.55 7.55 7.55 7.55 275 2,076 ### ### ###
2002-Jul-17 Wed 7.51 7.51 7.5 7.5 ### ### 0.5
2002-Jul-16 Tue 7.52 ### 7.51 ### 6,922 ### 86.5 86.5 0.0
2002-Jul-15 Mon 7.75 7.75 7.55 7.55 ### ### ###
2002-Jul-12 Fri ### ### ### ### 73.0 73.0 0.0
2002-Jul-11 Thu ### ### ### ### 0 0.0
2002-Jul-10 Wed ### ### ### ### ### ### 0.0
2002-Jul-09 Tue 7.8 7.8 ### ### ### ### 0.0
2002-Jul-08 Mon 8 8 8 8 0 ###
2002-Jul-05 Fri ### 8 ### 8 69.4 69.4 ###
2002-Jul-04 Thu ### ### ### ### 72.6 72.6 0.0
2002-Jul-03 Wed 7.8 7.8 7.8 7.8 0 0.6
2002-Jul-02 Tue 7.8 7.8 7.8 7.8 75.7 75.7 0.6
2002-Jul-01 Mon 8 8 8 8 0 ###
2002-Jun-28 Fri 8 8 8 8 63.2 63.2 ###
2002-Jun-27 Thu ### 8 ### 8 ### ### ###
2002-Jun-26 Wed 7.71 7.71 7.7 7.7 ### ### 0.6
2002-Jun-25 Tue 7.88 7.88 7.75 7.75 ### ### ###
2002-Jun-24 Mon ### ### 8 8 36.7 36.7 ###
2002-Jun-21 Fri 8 ### 8 ### ### ### 0.0
2002-Jun-20 Thu ### ### ### ### 73.2 73.2 0.0
2002-Jun-19 Wed ### ### ### ### 78.0 78.0 0.0
2002-Jun-18 Tue ### ### ### ### ### ### 0.0
2002-Jun-17 Mon ### ### 8 8 ### ### ###
2002-Jun-14 Fri ### 8.2 ### 8.2 114,570 ### ### ### 0.6
2002-Jun-13 Thu 8.2 8.2 8.2 8.2 0 0.6
2002-Jun-12 Wed ### 8.2 ### 8.2 9,485 38,888 83.6 83.6 0.6
2002-Jun-11 Tue ### ### ### ### ### ### 0.0
2002-Jun-07 Fri ### ### ### ### ### ### 0.0
2002-Jun-06 Thu 8 8 8 8 0 ###
2002-Jun-05 Wed 8.2 8.2 8 8 16.1 16.1 ###
2002-Jun-04 Tue 8.2 8.2 8.2 8.2 79.2 79.2 0.6
2002-Jun-03 Mon ### 8.2 ### 8.2 84.3 84.3 0.6
2002-May-31 Fri ### ### ### ### 1,540 0 82.2 82.2 0.0
2002-May-30 Thu ### ### ### ### 12,348 0 ### ### 0.0
2002-May-29 Wed 8 8 8 8 1,375 ### ### ### ###
2002-May-28 Tue ### ### ### ### 73.0 73.0 0.0
2002-May-27 Mon ### ### ### ### 72.4 72.4 0.0
2002-May-24 Fri 8 8 8 8 65.4 65.4 ###
2002-May-23 Thu 8 8 8 8 0 ###
2002-May-22 Wed 8 8 8 8 0 ###
2002-May-21 Tue 8 8 8 8 0 ###
2002-May-20 Mon 8 8 8 8 0 ###
2002-May-17 Fri 8 8 8 8 220 ### ### ### ###
2002-May-16 Thu 8.2 8.2 8.2 8.2 0 0.6
2002-May-15 Wed 8.2 8.2 8.2 8.2 950 7,789 70.0 70.0 0.6
2002-May-14 Tue 8 8 8 8 50 ### 73.0 73.0 ###
2002-May-13 Mon ### 8 ### 8 ### ### ###
2002-May-10 Fri 7.7 7.8 7.7 7.8 780 6,045 81.3 81.3 0.6
2002-May-09 Thu ### ### ### ### 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### ### ### 0.0
2002-May-07 Tue ### ### ### ### 0 0.0
2002-May-06 Mon ### ### ### ### 0 0.0
2002-May-03 Fri ### ### ### ### ### ### 0.0
2002-May-02 Thu ### ### ### ### 0 0.0
2002-May-01 Wed ### ### ### ### 0 0.0
2002-Apr-30 Tue 8 8 ### ### 34.8 34.8 0.0
2002-Apr-29 Mon 8 8 8 8 ### ### ###
2002-Apr-26 Fri ### ### ### ### 68.8 68.8 0.0
2002-Apr-24 Wed 7.8 ### 7.8 ### ### ### 0.0
2002-Apr-23 Tue ### 7.75 ### 7.7 83.2 83.2 0.6
2002-Apr-22 Mon 7.55 7.55 7.4 7.4 ### ### 0.5
2002-Apr-19 Fri 7.75 7.75 7.75 7.75 0 ###
2002-Apr-18 Thu 7.75 7.75 7.75 7.75 ### ### ###
2002-Apr-17 Wed 7.7 7.75 7.7 7.75 ### ### ###
2002-Apr-16 Tue 7.55 ### 7.55 ### 1,342 ### 81.7 81.7 0.0
2002-Apr-15 Mon ### ### ### ### 125 0 71.2 71.2 0.0
2002-Apr-12 Fri ### ### ### ### 4,281 0 71.4 71.4 0.0
2002-Apr-11 Thu 7.56 7.7 7.56 7.7 ### ### 0.6
2002-Apr-10 Wed 7.85 7.85 7.85 7.85 ### ### ###
2002-Apr-09 Tue 7.7 ### 7.7 7.78 81.6 81.6 0.6
2002-Apr-08 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2002-Apr-05 Fri ### ### ### ### ### ### 0.0
2002-Apr-04 Thu ### ### ### ### 0 0.0
2002-Apr-03 Wed ### ### ### ### 7,475 0 ### ### 0.0
2002-Apr-02 Tue 7.7 7.85 7.7 7.85 89.8 89.8 ###
2002-Mar-28 Thu ### ### ### ### ### ### 0.0
2002-Mar-27 Wed 7.45 7.45 7.41 7.45 3,275 ### 70.2 70.2 0.5
2002-Mar-26 Tue 7.46 7.5 7.45 7.45 38.7 38.7 0.5
2002-Mar-25 Mon 7.7 7.7 7.5 7.5 ### ### 0.5
2002-Mar-22 Fri ### 7.7 ### 7.7 1,425 5,486 78.5 78.5 0.6
2002-Mar-21 Thu 7.75 7.75 7.7 7.7 27.3 27.3 0.6
2002-Mar-20 Wed ### ### ### ### ### ### 0.0
2002-Mar-19 Tue 7.7 7.7 7.7 7.7 0 0.6
2002-Mar-18 Mon 7.7 7.7 7.7 7.7 2,750 21,175 73.1 73.1 0.6
2002-Mar-15 Fri ### 7.75 ### 7.75 85.9 85.9 ###
2002-Mar-14 Thu ### ### ### ### 71.1 71.1 0.0
2002-Mar-13 Wed 7.7 7.7 7.7 7.7 41,621 320,481 ### ### 0.6
2002-Mar-12 Tue 7.7 7.7 7.7 7.7 ### ### 0.6
2002-Mar-11 Mon 7.5 ### 7.5 ### 16,985 ### ### ### 0.0
2002-Mar-08 Fri 7.5 7.5 7.5 7.5 0 0.5
2002-Mar-07 Thu 7.5 7.5 7.5 7.5 0 0.5
2002-Mar-06 Wed ### ### 7.5 7.5 21.3 21.3 0.5
2002-Mar-05 Tue 7.72 7.72 7.72 7.72 ### ### ###
2002-Mar-04 Mon 7.75 7.75 7.55 7.55 7,355 ### ### ### ###
2002-Mar-01 Fri 7.55 7.55 7.55 7.55 67.2 67.2 ###
2002-Feb-28 Thu 7.55 7.55 7.55 7.55 ### ### ###
2002-Feb-27 Wed 7.55 7.55 7.55 7.55 0 ###
2002-Feb-26 Tue 7.5 7.55 7.5 7.55 ### ### ###
2002-Feb-25 Mon 7.55 7.55 7.55 7.55 74.1 74.1 ###
2002-Feb-22 Fri ### ### 7.5 7.5 ### ### 0.5
2002-Feb-21 Thu ### ### ### ### ### ### 0.0
2002-Feb-20 Wed 7.55 ### 7.55 ### 65,875 248,678 82.1 82.1 0.0
2002-Feb-19 Tue 7.52 ### 7.5 ### ### ### 0.0
2002-Feb-18 Mon 7.4 7.4 7.4 7.4 0 0.5
2002-Feb-15 Fri ### 7.4 ### 7.4 6,750 24,975 ### ### 0.5
2002-Feb-14 Thu ### ### 8 8 ### ### ###
2002-Feb-13 Wed 8.277 ### 8.277 ### 4,070 16,843 72.8 72.8 0.0
2002-Feb-12 Tue ### ### ### ### ### ### 0.0
2002-Feb-11 Mon ### ### ### ### 67.6 67.6 0.0
2002-Feb-08 Fri ### 8 ### 8 ### ### ###
2002-Feb-07 Thu 8 8 ### 8 ### ### ###
2002-Feb-06 Wed 8 8 8 8 8,280 66,240 68.9 68.9 ###
2002-Feb-05 Tue 8 8 8 8 15,281 122,248 70.2 70.2 ###
2002-Feb-04 Mon 7 ### 7 ### 99.2 99.2 0.0
2002-Feb-01 Fri 8 8 8 8 72.7 72.7 ###
2002-Jan-31 Thu ### ### ### ### 66.2 66.2 0.0
2002-Jan-30 Wed ### ### ### ### ### ### 0.0
2002-Jan-29 Tue 8.347 ### 8 8 13,657 54,628 8.0 8.0 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri ### ### ### ### 3,248 0 ### ### 0.0
2002-Jan-24 Thu ### 8.5 ### 8.4 ### ### ###
2002-Jan-23 Wed 8.76 8.76 8.76 8.76 40 350 ### ### 0.6
2002-Jan-22 Tue 8.76 8.8 8.76 8.76 7,220 ### ### ### 0.6
2002-Jan-21 Mon 8.7 8.7 8.7 8.7 550 4,785 67.9 67.9 ###
2002-Jan-18 Fri 8.85 8.85 8.7 8.7 2,025 ### ### ### ###
2002-Jan-17 Thu ### ### ### ### 0 0.0
2002-Jan-16 Wed ### ### ### ### 0 0.0
2002-Jan-15 Tue 9 ### 9 ### 940 ### 72.5 72.5 0.0
2002-Jan-14 Mon ### ### 8.8 9 7,423 ### 38.5 38.5 0.6
2002-Jan-11 Fri 9 ### 9 ### 2,040 9,180 ### ### 0.0
2002-Jan-10 Thu ### 9 ### 9 ### ### 0.6
2002-Jan-09 Wed 8.8 ### 8.8 ### 78.1 78.1 0.0
2002-Jan-08 Tue 8.987 8.987 8.987 8.987 69.3 69.3 ###
2002-Jan-07 Mon ### ### ### ### 0 0.0
2002-Jan-04 Fri ### ### ### ### 0 0.0
2002-Jan-03 Thu 8.25 ### 8.25 ### 1,050 ### 81.4 81.4 0.0
2002-Jan-02 Wed 8.5 8.5 8.5 8.5 0 0.6
2001-Dec-31 Mon ### 8.5 ### 8.5 1,150 4,887 87.5 87.5 0.6
2001-Dec-28 Fri 8.5 8.5 8.5 8.5 66.6 66.6 0.6
2001-Dec-27 Thu ### ### ### ### 62.2 62.2 0.0
2001-Dec-24 Mon ### ### ### ### 68.3 68.3 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### 73.3 73.3 0.0
2001-Dec-19 Wed ### ### ### ### 1,940 0 ### ### 0.0
2001-Dec-18 Tue ### 8.5 ### 8.2 ### ### 0.6
2001-Dec-17 Mon ### ### ### ### 550 0 75.0 75.0 0.0
2001-Dec-14 Fri ### ### ### ### 0 0.0
2001-Dec-13 Thu ### ### ### ### ### ### 0.0
2001-Dec-12 Wed 7.8 7.8 7.8 7.8 0 0.6
2001-Dec-11 Tue ### 7.8 ### 7.8 9,726 ### 85.6 85.6 0.6
2001-Dec-10 Mon 7.75 7.75 7.75 7.75 51,151 396,420 70.5 70.5 ###
2001-Dec-07 Fri 7.8 7.8 7.75 7.75 5,274 ### ### ### ###
2001-Dec-06 Thu 7.874 7.88 7.874 7.88 8,150 ### ### ### 0.6
2001-Dec-05 Wed 7.8 ### 7.8 7.85 74.6 74.6 ###
2001-Dec-04 Tue ### ### ### ### 73.3 73.3 0.0
2001-Dec-03 Mon 7.7 7.7 ### ### 36.7 36.7 0.0
2001-Nov-30 Fri 7.47 7.657 7.47 7.657 26,746 ### ### ### ###
2001-Nov-29 Thu ### 7.5 7.2 7.5 80.7 80.7 0.5
2001-Nov-28 Wed 7.45 7.5 ### 7.5 176,589 ### 71.0 71.0 0.5
2001-Nov-27 Tue 7.45 7.55 7.44 7.45 72.0 72.0 0.5
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri 7 7 7 7 6,887 ### 66.4 66.4 0.5
2001-Nov-22 Thu 6.8 7.2 6.8 6.85 ### ### ###
2001-Nov-21 Wed 6.75 6.75 6.75 6.75 70.3 70.3 0.5

     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 2024-04-18 12:11:03 thru 2024-04-18 12:11:04 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000