Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Tue 24-May-21 10:10:12 AM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED Daily Prices Page 2...

     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 .. Friday 17th May 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


<< Previous 1 2 3 4 Next >>


End of day Prices (full format),

900 Days for (FPA) FISHER & PAYKEL APPLIANCES HOLDINGS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
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


<< Previous 1 2 3 4 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-21 10:10:12 thru 2024-05-21 10:10:13 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000