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 Sat 24-Apr-20 05:36:54 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

(GPG) GUINNESS PEAT GROUP PLC Daily Prices...

     Prev Section TOC    Company Info for GPG    Limits Next Section


Company Details for (GPG) GUINNESS PEAT GROUP PLC

Listing Code GPG
Listing Name GUINNESS PEAT GROUP PLC
GICS Sector Consumer Durables & Apparel
ISIN Name GUINNESS PEAT GROUP.
ISIN Security CHESS DEPOSITARY INTERESTS
ISIN Code AU000000GPG5


Maximum Price date available .. Friday 19th April 2024
Latest price with VOLUME for GPG .. Thursday 5th March 2015

GPG is a company listed with the Australian Stock Exchange (ASX).

     Prev Section Company    Limits (min and Max values)    Basic Next Section


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### 1 2.7
MAX ### 19,993,270 ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (GPG) GUINNESS PEAT GROUP PLC
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2015-Mar-05 Thu 0.44 0.45 0.44 0.45 2,166,827 ### 87.0 87.0 0.0
2015-Mar-04 Wed 0.43 0.43 0.43 0.43 87 ### ### ### ###
2015-Mar-03 Tue 0.44 0.45 0.44 0.45 ### ### 0.0
2015-Mar-02 Mon 0.42 0.42 0.42 0.42 0 ###
2015-Feb-27 Fri ### 0.44 0.42 0.42 94,888 ### ### ### ###
2015-Feb-26 Thu ### ### ### ### 40,740 0 69.8 69.8 0.0
2015-Feb-25 Wed 0.42 0.42 0.42 0.42 6,488 2,724 69.0 69.0 ###
2015-Feb-24 Tue 0.42 0.42 0.42 0.42 0 ###
2015-Feb-23 Mon 0.42 0.42 0.42 0.42 4,652 1,953 70.1 70.1 ###
2015-Feb-20 Fri ### ### ### ### 5,950 0 ### ### 0.0
2015-Feb-19 Thu 0.41 0.41 0.41 0.41 0 ###
2015-Feb-18 Wed 0.41 0.41 0.41 0.41 0 ###
2015-Feb-17 Tue 0.41 0.41 0.41 0.41 0 ###
2015-Feb-16 Mon 0.41 0.41 0.41 0.41 0 ###
2015-Feb-13 Fri 0.41 0.41 0.41 0.41 2,446 ### 62.2 62.2 ###
2015-Feb-12 Thu 0.42 0.42 0.42 0.42 0 ###
2015-Feb-11 Wed 0.42 0.42 0.42 0.42 ### ### ###
2015-Feb-10 Tue 0.43 0.43 ### ### 48,527 ### 8.8 8.8 0.0
2015-Feb-09 Mon 0.42 0.42 0.42 0.42 35,059 14,724 ### ### ###
2015-Feb-06 Fri 0.44 0.44 0.44 0.44 0 ###
2015-Feb-05 Thu 0.44 0.44 0.44 0.44 0 ###
2015-Feb-04 Wed ### 0.44 ### 0.44 20,676 4,548 77.1 77.1 ###
2015-Feb-03 Tue 0.42 0.42 0.42 0.42 ### ### ###
2015-Feb-02 Mon 0.42 0.42 0.42 0.42 69.4 69.4 ###
2015-Jan-30 Fri 0.425 0.425 0.425 0.425 0 ###
2015-Jan-29 Thu 0.425 0.425 0.425 0.425 0 ###
2015-Jan-28 Wed 0.43 0.43 0.425 0.425 18.2 18.2 ###
2015-Jan-27 Tue 0.42 0.42 0.42 0.42 ### ### ###
2015-Jan-23 Fri 0.42 0.42 0.42 0.42 8,750 3,675 67.0 67.0 ###
2015-Jan-22 Thu 0.43 0.43 0.43 0.43 0 ###
2015-Jan-21 Wed 0.43 0.43 0.43 0.43 0 ###
2015-Jan-20 Tue 0.43 0.43 0.43 0.43 17,171 7,383 ### ### ###
2015-Jan-19 Mon 0.43 0.43 0.43 0.43 9,188 3,950 ### ### ###
2015-Jan-16 Fri 0.42 ### 0.42 0.43 ### ### ###
2015-Jan-15 Thu ### ### ### ### 1,129,241 0 73.2 73.2 0.0
2015-Jan-14 Wed 0.43 0.45 0.43 ### ### ### 0.0
2015-Jan-13 Tue 0.425 0.425 0.425 0.425 0 ###
2015-Jan-12 Mon 0.43 0.43 0.425 0.425 ### ### ###
2015-Jan-09 Fri 0.425 0.425 0.425 0.425 66.0 66.0 ###
2015-Jan-08 Thu 0.425 0.425 0.425 0.425 949 ### 73.0 73.0 ###
2015-Jan-07 Wed 0.42 ### 0.42 ### 58,544 ### ### ### 0.0
2015-Jan-06 Tue 0.42 0.42 0.42 0.42 0 ###
2015-Jan-05 Mon 0.42 0.42 0.42 0.42 0 ###
2015-Jan-02 Fri 0.42 0.42 0.42 0.42 0 ###
2014-Dec-31 Wed 0.43 0.43 0.42 0.42 219,624 93,340 ### ### ###
2014-Dec-30 Tue 0.41 0.42 0.41 0.42 202,083 ### ### ### ###
2014-Dec-29 Mon ### ### ### ### ### ### 0.0
2014-Dec-24 Wed 0.4 0.4 ### ### ### ### 0.0
2014-Dec-23 Tue 0.4 0.4 ### ### 25.4 25.4 0.0
2014-Dec-22 Mon ### 0.385 ### 0.385 ### ### 0.0
2014-Dec-19 Fri 0.4 ### 0.4 ### 189,687 ### ### ### 0.0
2014-Dec-18 Thu 0.43 0.43 0.42 0.425 97,187 ### 16.4 16.4 ###
2014-Dec-17 Wed 0.43 0.43 0.43 0.43 65.9 65.9 ###
2014-Dec-16 Tue 0.4 0.4 0.4 0.4 0 0.0
2014-Dec-15 Mon 0.4 0.4 0.4 0.4 73.6 73.6 0.0
2014-Dec-12 Fri 0.45 0.45 0.45 0.45 0 0.0
2014-Dec-11 Thu 0.455 0.46 0.45 0.45 23.5 23.5 0.0
2014-Dec-10 Wed 0.46 0.46 0.46 0.46 0 0.0
2014-Dec-09 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2014-Dec-08 Mon 0.48 0.48 0.48 0.48 0 0.0
2014-Dec-05 Fri 0.48 0.48 0.48 0.48 4,159 ### ### ### 0.0
2014-Dec-04 Thu 0.47 0.47 0.47 0.47 40,321 18,950 70.2 70.2 ###
2014-Dec-03 Wed ### ### ### ### 64.4 64.4 0.0
2014-Dec-02 Tue 0.46 0.46 0.46 0.46 0 0.0
2014-Dec-01 Mon 0.47 0.47 0.46 0.46 ### ### 0.0
2014-Nov-28 Fri 0.46 0.46 0.46 0.46 0 0.0
2014-Nov-27 Thu 0.46 0.46 0.46 0.46 0 0.0
2014-Nov-26 Wed 0.46 0.46 0.46 0.46 0 0.0
2014-Nov-25 Tue 0.46 0.46 0.46 0.46 ### ### 0.0
2014-Nov-24 Mon 0.46 0.46 0.46 0.46 0 0.0
2014-Nov-21 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2014-Nov-20 Thu 0.46 0.46 0.46 0.46 0 0.0
2014-Nov-19 Wed 0.46 0.46 0.46 0.46 12,221 5,621 75.6 75.6 0.0
2014-Nov-18 Tue 0.47 0.47 0.47 0.47 76.7 76.7 ###
2014-Nov-17 Mon 0.48 0.48 0.475 0.48 ### ### 0.0
2014-Nov-14 Fri 0.47 0.475 0.47 0.475 81.8 81.8 ###
2014-Nov-13 Thu 0.475 0.475 0.475 0.475 0 ###
2014-Nov-12 Wed 0.475 0.475 0.475 0.475 18,371 8,726 81.0 81.0 ###
2014-Nov-11 Tue 0.47 0.485 0.47 0.48 89.3 89.3 0.0
2014-Nov-10 Mon 0.45 0.45 0.45 0.45 71.6 71.6 0.0
2014-Nov-07 Fri 0.47 0.47 0.47 0.47 ### ### ###
2014-Nov-06 Thu 0.47 0.47 0.47 0.47 20,520 9,644 79.9 79.9 ###
2014-Nov-05 Wed 0.455 0.455 0.455 0.455 0 0.0
2014-Nov-04 Tue 0.455 0.455 0.455 0.455 0 0.0
2014-Nov-03 Mon 0.455 0.455 0.455 0.455 76.8 76.8 0.0
2014-Oct-31 Fri 0.47 0.47 0.47 0.47 ### ### ###
2014-Oct-30 Thu 0.46 0.46 0.46 0.46 74.6 74.6 0.0
2014-Oct-29 Wed 0.46 0.47 0.46 ### 370,074 172,084 81.5 81.5 0.0
2014-Oct-28 Tue 0.475 0.475 0.46 0.46 154,747 72,344 12.6 12.6 0.0
2014-Oct-27 Mon ### ### ### ### 0 0.0
2014-Oct-24 Fri ### ### ### ### 0 0.0
2014-Oct-23 Thu ### ### ### ### 71.7 71.7 0.0
2014-Oct-22 Wed ### ### ### ### ### ### 0.0
2014-Oct-21 Tue ### ### ### ### 571,844 0 75.7 75.7 0.0
2014-Oct-20 Mon ### ### ### ### ### ### 0.0
2014-Oct-17 Fri ### ### ### ### 0 0.0
2014-Oct-16 Thu 0.5 ### 0.5 ### 1,520,488 380,122 ### ### 0.0
2014-Oct-15 Wed ### ### ### ### 0 0.0
2014-Oct-14 Tue ### ### ### ### ### ### 0.0
2014-Oct-13 Mon ### ### ### ### 0 0.0
2014-Oct-10 Fri ### ### ### ### 28,871 0 ### ### 0.0
2014-Oct-09 Thu 0.51 ### 0.51 ### 77.8 77.8 0.0
2014-Oct-08 Wed ### 0.51 0.5 0.51 146,380 73,921 80.4 80.4 ###
2014-Oct-07 Tue 0.53 0.53 0.53 0.53 0 0.0
2014-Oct-06 Mon 0.53 0.53 0.53 0.53 0 0.0
2014-Oct-03 Fri 0.53 0.53 0.53 0.53 0 0.0
2014-Oct-02 Thu 0.53 0.53 0.53 0.53 0 0.0
2014-Oct-01 Wed 0.52 0.53 0.52 0.53 83.5 83.5 0.0
2014-Sep-30 Tue 0.545 0.545 0.545 0.545 0 0.0
2014-Sep-29 Mon 0.545 0.545 0.545 0.545 5,775 3,147 ### ### 0.0
2014-Sep-26 Fri ### ### ### ### 0 0.0
2014-Sep-25 Thu 0.542 0.542 ### ### 97,950 26,544 ### ### 0.0
2014-Sep-24 Wed 0.545 0.545 0.545 0.545 76.0 76.0 0.0
2014-Sep-23 Tue ### ### ### ### 0 0.0
2014-Sep-22 Mon 0.53 0.545 0.53 ### 139,040 ### ### ### 0.0
2014-Sep-19 Fri 0.52 0.52 0.52 0.52 37,455 19,476 ### ### 0.0
2014-Sep-18 Thu ### ### 0.51 0.51 84,950 ### ### ### ###
2014-Sep-17 Wed 0.52 0.52 0.52 0.52 79.2 79.2 0.0
2014-Sep-16 Tue 0.5 0.525 0.5 0.525 95.6 95.6 0.0
2014-Sep-15 Mon 0.5 ### 0.5 ### 15,975 ### ### ### 0.0
2014-Sep-12 Fri 0.49 0.5 0.49 0.5 ### ### 0.0
2014-Sep-11 Thu 0.5 0.5 0.5 0.5 0 0.0
2014-Sep-10 Wed 0.5 0.5 0.5 0.5 75.0 75.0 0.0
2014-Sep-09 Tue ### ### ### 0.51 21.2 21.2 ###
2014-Sep-08 Mon 0.54 0.54 ### ### ### ### 0.0
2014-Sep-05 Fri 0.54 0.55 0.54 0.55 51,528 28,082 88.6 88.6 ###
2014-Sep-04 Thu 0.55 0.55 0.54 0.545 ### ### 0.0
2014-Sep-03 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2014-Sep-02 Tue 0.55 0.55 0.55 0.55 0 ###
2014-Sep-01 Mon 0.55 0.56 0.55 0.55 ### ### ###
2014-Aug-29 Fri 0.55 0.56 0.545 0.545 ### ### 0.0
2014-Aug-28 Thu 0.55 0.55 0.55 0.55 71.1 71.1 ###
2014-Aug-27 Wed 0.54 0.54 0.54 0.54 11,379 6,144 67.5 67.5 0.0
2014-Aug-26 Tue 0.54 0.54 0.54 0.54 ### ### 0.0
2014-Aug-25 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2014-Aug-22 Fri 0.545 0.55 0.54 0.55 ### ### ###
2014-Aug-21 Thu 0.54 0.54 0.54 0.54 ### ### 0.0
2014-Aug-20 Wed 0.54 0.545 0.54 0.54 71.1 71.1 0.0
2014-Aug-19 Tue 0.575 0.575 0.545 0.545 ### ### 0.0
2014-Aug-18 Mon 0.55 0.56 0.55 0.56 ### ### ###
2014-Aug-15 Fri 0.55 0.55 0.51 0.53 ### ### 0.0
2014-Aug-14 Thu 0.55 0.575 ### 0.575 ### ### ###
2014-Aug-13 Wed ### ### ### ### 47,470 0 71.9 71.9 0.0
2014-Aug-12 Tue ### ### ### ### 0 0.0
2014-Aug-11 Mon ### ### ### ### 73.1 73.1 0.0
2014-Aug-08 Fri ### ### ### ### 0 0.0
2014-Aug-07 Thu ### ### ### ### 42,658 0 ### ### 0.0
2014-Aug-06 Wed ### ### ### ### ### ### 0.0
2014-Aug-05 Tue ### ### ### ### 19,993,270 0 79.1 79.1 0.0
2014-Aug-04 Mon ### ### ### ### ### ### 0.0
2014-Aug-01 Fri ### ### ### ### 0 0.0
2014-Jul-31 Thu ### ### ### ### ### ### 0.0
2014-Jul-30 Wed ### ### ### ### 0 0.0
2014-Jul-29 Tue ### ### ### ### 0 0.0
2014-Jul-28 Mon ### ### ### ### 0 0.0
2014-Jul-25 Fri ### ### ### ### 70.6 70.6 0.0
2014-Jul-24 Thu ### ### ### ### 71,355 0 ### ### 0.0
2014-Jul-23 Wed ### ### ### ### ### ### 0.0
2014-Jul-22 Tue ### ### ### ### 1,245 0 ### ### 0.0
2014-Jul-21 Mon ### ### ### ### 0 0.0
2014-Jul-18 Fri 0.622 0.622 ### ### 24.9 24.9 0.0
2014-Jul-17 Thu 0.625 0.625 0.625 0.625 ### ### 0.0
2014-Jul-16 Wed 0.625 0.625 0.625 0.625 463,855 ### 69.6 69.6 0.0
2014-Jul-15 Tue ### ### ### ### 77.5 77.5 0.0
2014-Jul-14 Mon 0.625 0.625 0.625 0.625 0 0.0
2014-Jul-11 Fri 0.625 0.625 0.625 0.625 0 0.0
2014-Jul-10 Thu 0.625 0.625 0.625 0.625 16,583 ### ### ### 0.0
2014-Jul-09 Wed ### ### ### ### 76.0 76.0 0.0
2014-Jul-08 Tue ### ### ### ### 720,774 0 ### ### 0.0
2014-Jul-07 Mon ### ### ### ### ### ### 0.0
2014-Jul-04 Fri 0.625 0.625 0.625 0.625 18,873 ### 67.5 67.5 0.0
2014-Jul-03 Thu ### ### ### ### 0 0.0
2014-Jul-02 Wed ### ### ### ### 0 0.0
2014-Jul-01 Tue 0.625 0.625 ### ### ### ### 0.0
2014-Jun-30 Mon 0.625 0.625 ### ### 31.5 31.5 0.0
2014-Jun-27 Fri ### 0.625 ### 0.625 80.5 80.5 0.0
2014-Jun-26 Thu ### ### ### ### 0 0.0
2014-Jun-25 Wed ### ### ### ### 119,545 0 22.5 22.5 0.0
2014-Jun-24 Tue ### ### ### ### 4,824 0 72.9 72.9 0.0
2014-Jun-23 Mon ### ### ### ### ### ### 0.0
2014-Jun-20 Fri ### ### ### ### ### ### 0.0
2014-Jun-19 Thu 0.625 ### ### ### 22.6 22.6 0.0
2014-Jun-18 Wed ### ### ### ### ### ### 0.0
2014-Jun-17 Tue ### ### ### ### 1,626 0 70.8 70.8 0.0
2014-Jun-16 Mon ### ### ### ### 0 0.0
2014-Jun-13 Fri ### ### ### ### 0 0.0
2014-Jun-12 Thu ### ### ### ### ### ### 0.0
2014-Jun-11 Wed ### ### ### ### 0 0.0
2014-Jun-10 Tue ### ### ### ### 76.1 76.1 0.0
2014-Jun-06 Fri ### ### ### ### 408,955 0 66.1 66.1 0.0
2014-Jun-05 Thu ### ### ### ### ### ### 0.0
2014-Jun-04 Wed ### ### ### ### 79.9 79.9 0.0
2014-Jun-03 Tue ### ### ### ### ### ### 0.0
2014-Jun-02 Mon ### ### ### ### 0 0.0
2014-May-30 Fri ### ### ### ### 17.5 17.5 0.0
2014-May-29 Thu ### ### ### ### 277,526 0 21.8 21.8 0.0
2014-May-28 Wed ### ### ### ### 13,049 0 ### ### 0.0
2014-May-27 Tue 0.625 0.625 ### 0.625 ### ### 0.0
2014-May-26 Mon ### ### ### ### 47,250 0 70.4 70.4 0.0
2014-May-23 Fri 0.625 0.625 ### ### ### ### 0.0
2014-May-22 Thu ### ### ### ### 0 0.0
2014-May-21 Wed ### ### ### ### 0 0.0
2014-May-20 Tue ### ### ### ### ### ### 0.0
2014-May-19 Mon ### ### ### ### 1,757 0 80.8 80.8 0.0
2014-May-16 Fri ### ### ### ### ### ### 0.0
2014-May-15 Thu ### ### ### ### 8,172 0 68.4 68.4 0.0
2014-May-14 Wed ### ### ### ### 70.0 70.0 0.0
2014-May-13 Tue ### ### ### ### 100,452 0 ### ### 0.0
2014-May-12 Mon ### ### ### ### 0 0.0
2014-May-09 Fri ### ### ### ### 0 0.0
2014-May-08 Thu 0.625 0.625 ### ### ### ### 0.0
2014-May-07 Wed ### ### 0.625 0.625 23,541 7,356 ### ### 0.0
2014-May-06 Tue ### ### ### ### 70.0 70.0 0.0
2014-May-05 Mon ### ### ### ### 1,050 0 ### ### 0.0
2014-May-02 Fri ### ### ### ### ### ### 0.0
2014-May-01 Thu ### ### ### ### 472,627 0 81.8 81.8 0.0
2014-Apr-30 Wed 0.625 0.625 0.625 0.625 342 ### 73.0 73.0 0.0
2014-Apr-29 Tue 0.625 ### 0.625 ### 87.8 87.8 0.0
2014-Apr-28 Mon 0.625 0.625 0.625 0.625 76.3 76.3 0.0
2014-Apr-24 Thu 0.625 ### 0.625 0.625 ### ### 0.0
2014-Apr-23 Wed ### ### 0.625 ### 69.1 69.1 0.0
2014-Apr-22 Tue 0.625 0.625 0.625 0.625 74.3 74.3 0.0
2014-Apr-17 Thu 0.625 0.625 0.625 0.625 ### ### 0.0
2014-Apr-16 Wed ### ### ### ### 0 0.0
2014-Apr-15 Tue ### ### ### ### ### ### 0.0
2014-Apr-14 Mon 0.625 0.625 ### ### 33.1 33.1 0.0
2014-Apr-11 Fri 0.625 0.625 ### ### ### ### 0.0
2014-Apr-10 Thu 0.625 0.625 0.625 0.625 4,025 ### ### ### 0.0
2014-Apr-09 Wed 0.625 0.625 0.625 0.625 0 0.0
2014-Apr-08 Tue 0.625 0.625 0.625 0.625 74.3 74.3 0.0
2014-Apr-07 Mon 0.625 0.625 0.625 0.625 14,742 ### ### ### 0.0
2014-Apr-04 Fri ### ### ### ### 0 0.0
2014-Apr-03 Thu ### ### ### ### 0 0.0
2014-Apr-02 Wed ### ### ### ### 24.8 24.8 0.0
2014-Apr-01 Tue ### ### ### ### ### ### 0.0
2014-Mar-31 Mon ### ### ### ### 68.8 68.8 0.0
2014-Mar-28 Fri ### ### ### ### 5,250 0 66.9 66.9 0.0
2014-Mar-27 Thu ### ### ### ### 58,823 0 26.9 26.9 0.0
2014-Mar-26 Wed ### ### ### ### 72.3 72.3 0.0
2014-Mar-25 Tue ### ### ### ### ### ### 0.0
2014-Mar-24 Mon ### ### ### ### 67.6 67.6 0.0
2014-Mar-21 Fri ### ### ### ### 0 0.0
2014-Mar-20 Thu ### ### ### ### ### ### 0.0
2014-Mar-19 Wed ### ### ### ### 76.5 76.5 0.0
2014-Mar-18 Tue ### 0.645 ### 0.645 167,251 ### ### ### ###
2014-Mar-17 Mon ### ### ### ### ### ### 0.0
2014-Mar-14 Fri ### ### ### ### 31.3 31.3 0.0
2014-Mar-13 Thu ### ### ### ### ### ### 0.0
2014-Mar-12 Wed ### ### ### ### 74.0 74.0 0.0
2014-Mar-11 Tue ### ### ### ### 0 0.0
2014-Mar-10 Mon ### ### ### ### 3,780,250 0 73.5 73.5 0.0
2014-Mar-07 Fri ### ### ### ### 29,443 0 68.0 68.0 0.0
2014-Mar-06 Thu ### ### ### ### 0 0.0
2014-Mar-05 Wed 0.655 ### 0.655 ### ### ### 0.0
2014-Mar-04 Tue ### ### ### ### 98,327 0 83.4 83.4 0.0
2014-Mar-03 Mon ### ### ### ### 159,252 0 ### ### 0.0
2014-Feb-28 Fri ### ### ### ### 28.5 28.5 0.0
2014-Feb-27 Thu ### ### ### ### 88,374 0 ### ### 0.0
2014-Feb-26 Wed ### ### ### ### 709,342 0 87.7 87.7 0.0
2014-Feb-25 Tue ### ### ### ### ### ### 0.0
2014-Feb-24 Mon ### ### ### ### ### ### 0.0
2014-Feb-21 Fri ### ### ### ### 77,577 0 23.4 23.4 0.0
2014-Feb-20 Thu ### ### ### ### 78.1 78.1 0.0
2014-Feb-19 Wed ### ### ### ### 28,875 0 ### ### 0.0
2014-Feb-18 Tue ### ### ### ### 28.8 28.8 0.0
2014-Feb-17 Mon ### ### ### ### ### ### 0.0
2014-Feb-14 Fri ### ### ### ### 10,325 0 82.9 82.9 0.0
2014-Feb-13 Thu ### ### ### ### 4,871 0 70.8 70.8 0.0
2014-Feb-12 Wed ### ### ### ### 0 0.0
2014-Feb-11 Tue ### ### ### ### 67.9 67.9 0.0
2014-Feb-10 Mon ### ### ### ### 72.6 72.6 0.0
2014-Feb-07 Fri ### ### ### ### 1 0 63.1 63.1 0.0
2014-Feb-06 Thu ### ### ### ### 82.6 82.6 0.0
2014-Feb-05 Wed ### ### ### ### 77.5 77.5 0.0
2014-Feb-04 Tue ### ### ### ### 1,413,476 0 ### ### 0.0
2014-Feb-03 Mon ### ### ### ### ### ### 0.0
2014-Jan-31 Fri ### ### ### ### 25,074 0 21.8 21.8 0.0
2014-Jan-30 Thu ### ### ### ### 79.4 79.4 0.0
2014-Jan-29 Wed ### ### ### ### ### ### 0.0
2014-Jan-28 Tue 0.59 0.59 0.585 0.59 255,440 150,070 75.8 75.8 0.0
2014-Jan-24 Fri ### ### ### ### 21,875 0 71.3 71.3 0.0
2014-Jan-23 Thu 0.59 0.59 0.585 0.585 8,286 ### ### ### ###
2014-Jan-22 Wed 0.59 0.59 0.59 0.59 ### ### 0.0
2014-Jan-21 Tue ### ### ### ### ### ### 0.0
2014-Jan-20 Mon ### ### 0.585 ### ### ### 0.0
2014-Jan-17 Fri 0.59 0.59 0.59 0.59 39,887 ### ### ### 0.0
2014-Jan-16 Thu 0.57 0.585 0.57 0.585 369,946 213,643 85.9 85.9 ###
2014-Jan-15 Wed 0.56 0.56 0.555 0.56 ### ### ###
2014-Jan-14 Tue ### ### ### ### 0 0.0
2014-Jan-13 Mon ### ### ### ### 0 0.0
2014-Jan-10 Fri ### ### ### ### 0 0.0
2014-Jan-09 Thu 0.56 ### 0.555 ### 278,970 ### ### ### 0.0
2014-Jan-08 Wed 0.555 0.555 0.55 0.55 55,675 ### ### ### ###
2014-Jan-07 Tue 0.54 0.54 0.54 0.54 72.6 72.6 0.0
2014-Jan-06 Mon 0.55 0.55 0.54 0.54 18.7 18.7 0.0
2014-Jan-03 Fri 0.54 0.54 0.54 0.54 411,256 222,078 74.0 74.0 0.0
2014-Jan-02 Thu ### ### ### ### 0 0.0
2013-Dec-31 Tue 0.54 0.545 ### ### 772,556 210,521 ### ### 0.0
2013-Dec-30 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2013-Dec-27 Fri 0.54 0.54 0.53 0.53 ### ### 0.0
2013-Dec-24 Tue 0.54 0.545 0.54 0.545 ### ### 0.0
2013-Dec-23 Mon 0.545 0.545 0.545 0.545 0 0.0
2013-Dec-20 Fri 0.55 0.55 0.545 0.545 21.5 21.5 0.0
2013-Dec-19 Thu 0.55 0.55 0.545 0.55 ### ### ###
2013-Dec-18 Wed 0.55 0.56 0.54 0.54 244,770 134,623 ### ### 0.0
2013-Dec-17 Tue 0.55 0.55 0.55 0.55 75 41 77.4 77.4 ###
2013-Dec-16 Mon 0.54 0.54 0.54 0.54 1 0 ### ### 0.0
2013-Dec-13 Fri 0.545 0.545 0.54 0.54 138,749 75,271 17.5 17.5 0.0
2013-Dec-12 Thu 0.54 0.54 0.54 0.54 54,128 29,229 ### ### 0.0
2013-Dec-11 Wed 0.545 0.545 0.545 0.545 120,852 ### 72.3 72.3 0.0
2013-Dec-10 Tue 0.55 0.555 0.54 0.54 20,148 ### 22.4 22.4 0.0
2013-Dec-09 Mon 0.54 0.54 0.54 0.54 0 0.0
2013-Dec-06 Fri 0.54 0.54 0.54 0.54 61,270 33,085 ### ### 0.0
2013-Dec-05 Thu 0.53 ### 0.53 ### 83.4 83.4 0.0
2013-Dec-04 Wed 0.525 0.53 0.52 0.52 24.2 24.2 0.0
2013-Dec-03 Tue 0.525 0.525 0.525 0.525 75.5 75.5 0.0
2013-Dec-02 Mon 0.525 0.525 0.52 0.52 300,688 ### ### ### 0.0
2013-Nov-29 Fri 0.525 0.53 0.525 0.525 71.9 71.9 0.0
2013-Nov-28 Thu 0.53 0.53 0.53 0.53 97,125 51,476 75.5 75.5 0.0
2013-Nov-27 Wed 0.53 0.53 0.53 0.53 0 0.0
2013-Nov-26 Tue 0.53 0.53 0.53 0.53 0 0.0
2013-Nov-25 Mon 0.525 0.53 0.525 0.53 ### ### 0.0
2013-Nov-22 Fri 0.525 0.53 ### ### 16.4 16.4 0.0
2013-Nov-21 Thu 0.52 0.52 0.52 0.52 ### ### 0.0
2013-Nov-20 Wed 0.53 0.53 0.52 0.525 36,252 ### ### ### 0.0
2013-Nov-19 Tue 0.525 0.525 0.52 0.52 29.7 29.7 0.0
2013-Nov-18 Mon 0.525 0.53 0.525 0.525 79.4 79.4 0.0
2013-Nov-15 Fri 0.52 0.525 0.52 0.52 63.1 63.1 0.0
2013-Nov-14 Thu 0.525 0.525 0.52 0.52 523,084 ### 20.4 20.4 0.0
2013-Nov-13 Wed 0.52 0.525 0.52 0.52 ### ### 0.0
2013-Nov-12 Tue 0.525 0.525 ### 0.525 ### ### 0.0
2013-Nov-11 Mon ### 0.53 ### 0.53 91.2 91.2 0.0
2013-Nov-08 Fri ### ### ### ### 70.7 70.7 0.0
2013-Nov-07 Thu ### ### ### ### 279,372 0 ### ### 0.0
2013-Nov-06 Wed 0.51 0.51 ### 0.51 72.4 72.4 ###
2013-Nov-05 Tue ### ### ### ### ### ### 0.0
2013-Nov-04 Mon 0.51 0.51 0.51 0.51 0 ###
2013-Nov-01 Fri 0.51 0.51 ### 0.51 143,852 36,682 78.1 78.1 ###
2013-Oct-31 Thu ### ### ### ### ### ### 0.0
2013-Oct-30 Wed ### ### 0.51 0.51 ### ### ###
2013-Oct-29 Tue 0.51 0.51 0.51 0.51 17,758 9,056 75.1 75.1 ###
2013-Oct-28 Mon 0.51 0.51 0.51 0.51 71.7 71.7 ###
2013-Oct-25 Fri 0.51 0.51 0.51 0.51 44,320 ### ### ### ###
2013-Oct-24 Thu ### 0.52 ### ### 259,721 67,527 ### ### 0.0
2013-Oct-23 Wed 0.51 ### 0.51 0.51 ### ### ###
2013-Oct-22 Tue ### ### 0.51 0.51 240,188 61,247 22.1 22.1 ###
2013-Oct-21 Mon 0.5 0.51 0.5 0.51 84.5 84.5 ###
2013-Oct-18 Fri 0.5 0.5 ### ### 21.2 21.2 0.0
2013-Oct-17 Thu ### 0.5 ### ### 807,680 201,920 67.9 67.9 0.0
2013-Oct-16 Wed ### ### ### ### 209,420 0 71.9 71.9 0.0
2013-Oct-15 Tue ### ### ### ### 69.3 69.3 0.0
2013-Oct-14 Mon ### ### ### ### ### ### 0.0
2013-Oct-11 Fri ### ### ### ### 64.7 64.7 0.0
2013-Oct-10 Thu ### ### ### ### 630,852 0 70.5 70.5 0.0
2013-Oct-09 Wed ### 0.5 0.49 0.5 345,729 ### 79.5 79.5 0.0
2013-Oct-08 Tue ### 0.5 ### 0.5 109,470 ### ### ### 0.0
2013-Oct-07 Mon 0.5 ### 0.5 ### 62,587 15,646 88.6 88.6 0.0
2013-Oct-04 Fri ### ### ### ### ### ### 0.0
2013-Oct-03 Thu ### ### ### ### 69.1 69.1 0.0
2013-Oct-02 Wed 0.5 0.5 0.5 0.5 529,487 264,743 ### ### 0.0
2013-Oct-01 Tue 0.5 ### 0.5 ### 48,543 ### 80.4 80.4 0.0
2013-Sep-30 Mon ### ### 0.5 0.5 53,920 13,480 30.0 30.0 0.0
2013-Sep-27 Fri ### ### ### ### 11,771 0 ### ### 0.0
2013-Sep-26 Thu ### ### ### ### 0 0.0
2013-Sep-25 Wed 0.5 ### 0.5 ### 24,344 6,086 ### ### 0.0
2013-Sep-24 Tue ### ### ### ### ### ### 0.0
2013-Sep-23 Mon ### ### ### ### 538,886 0 73.2 73.2 0.0
2013-Sep-20 Fri 0.51 ### 0.51 0.51 ### ### ###
2013-Sep-19 Thu 0.51 0.51 0.51 0.51 ### ### ###
2013-Sep-18 Wed 0.51 ### 0.51 0.51 ### ### ###
2013-Sep-17 Tue ### ### ### ### ### ### 0.0
2013-Sep-16 Mon ### 0.5 ### ### 75.3 75.3 0.0
2013-Sep-13 Fri ### ### ### ### 845,588 0 ### ### 0.0
2013-Sep-12 Thu 0.49 0.49 0.485 0.485 ### ### 0.0
2013-Sep-11 Wed 0.485 0.485 0.485 0.485 0 0.0
2013-Sep-10 Tue ### ### 0.485 0.485 552,740 ### 16.8 16.8 0.0
2013-Sep-09 Mon ### ### ### ### ### ### 0.0
2013-Sep-06 Fri 0.49 0.49 0.49 0.49 0 ###
2013-Sep-05 Thu 0.49 0.49 0.49 0.49 7,450 3,650 74.7 74.7 ###
2013-Sep-04 Wed 0.485 0.485 0.485 0.485 4,483 2,174 ### ### 0.0
2013-Sep-03 Tue 0.49 0.49 0.485 0.485 22.0 22.0 0.0
2013-Sep-02 Mon 0.49 ### 0.49 ### ### ### 0.0
2013-Aug-30 Fri 0.49 0.5 0.485 0.485 4,127,121 ### 18.9 18.9 0.0
2013-Aug-29 Thu 0.48 0.485 0.48 0.485 ### ### 0.0
2013-Aug-28 Wed ### ### ### ### ### ### 0.0
2013-Aug-27 Tue ### ### ### ### 11,646 0 ### ### 0.0
2013-Aug-26 Mon ### ### 0.46 0.46 175,121 40,277 26.0 26.0 0.0
2013-Aug-23 Fri ### ### 0.46 0.46 ### ### 0.0
2013-Aug-22 Thu 0.47 0.47 0.47 0.47 ### ### ###
2013-Aug-21 Wed 0.475 0.475 0.475 0.475 0 ###
2013-Aug-20 Tue 0.485 0.485 0.475 0.475 183,854 88,249 19.0 19.0 ###
2013-Aug-19 Mon 0.48 0.48 0.48 0.48 70.3 70.3 0.0
2013-Aug-16 Fri 0.485 0.485 0.485 0.485 0 0.0
2013-Aug-15 Thu 0.485 0.485 0.485 0.485 97,672 47,370 ### ### 0.0
2013-Aug-14 Wed 0.485 0.485 0.48 0.48 25.3 25.3 0.0
2013-Aug-13 Tue 0.485 0.485 0.48 0.485 60.3 60.3 0.0
2013-Aug-12 Mon ### ### 0.485 0.485 ### ### 0.0
2013-Aug-09 Fri ### ### ### ### 425,974 0 70.8 70.8 0.0
2013-Aug-08 Thu 0.5 0.5 ### ### 688,123 ### 17.4 17.4 0.0
2013-Aug-07 Wed 0.49 0.51 0.49 ### 2,077,946 1,038,973 86.7 86.7 0.0
2013-Aug-06 Tue 0.485 0.49 0.485 0.49 1,874,124 ### 82.0 82.0 ###
2013-Aug-05 Mon 0.485 0.485 0.485 0.485 ### ### 0.0
2013-Aug-02 Fri ### ### 0.49 0.49 562,551 137,824 ### ### ###
2013-Aug-01 Thu 0.485 0.49 0.485 0.49 ### ### ###
2013-Jul-31 Wed 0.475 0.48 0.475 0.48 395,182 ### 76.9 76.9 0.0
2013-Jul-30 Tue 0.47 0.48 0.47 0.48 1,175,079 ### 84.6 84.6 0.0
2013-Jul-29 Mon ### 0.47 ### 0.47 ### ### ###
2013-Jul-26 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2013-Jul-25 Thu 0.445 0.485 0.445 0.48 2,757,773 ### ### ### 0.0
2013-Jul-24 Wed ### ### 0.43 ### 513,382 110,377 ### ### 0.0
2013-Jul-23 Tue 0.43 0.43 0.43 0.43 1 0 ### ### ###
2013-Jul-22 Mon ### 0.44 ### ### ### ### 0.0
2013-Jul-19 Fri 0.43 0.43 0.43 0.43 ### ### ###
2013-Jul-18 Thu 0.425 0.425 0.425 0.425 674 286 73.4 73.4 ###
2013-Jul-17 Wed 0.425 0.425 0.425 0.425 3 1 ### ### ###
2013-Jul-16 Tue 0.425 0.425 0.425 0.425 44,375 18,859 76.6 76.6 ###
2013-Jul-15 Mon 0.425 0.425 0.425 0.425 72.9 72.9 ###
2013-Jul-12 Fri 0.425 0.425 0.425 0.425 ### ### ###
2013-Jul-11 Thu 0.41 ### 0.41 ### 468,979 96,140 ### ### 0.0
2013-Jul-10 Wed 0.4 0.41 0.4 0.41 ### ### ###
2013-Jul-09 Tue 0.41 0.41 ### ### ### ### 0.0
2013-Jul-08 Mon ### 0.41 ### ### 71.9 71.9 0.0
2013-Jul-05 Fri 0.41 0.41 0.41 0.41 ### ### ###
2013-Jul-04 Thu ### ### ### ### ### ### 0.0
2013-Jul-03 Wed 0.4 ### 0.4 ### 68,277 13,655 ### ### 0.0
2013-Jul-02 Tue ### ### ### ### ### ### 0.0
2013-Jul-01 Mon ### ### ### ### 0 0.0
2013-Jun-28 Fri ### ### ### ### 36,945 0 ### ### 0.0
2013-Jun-27 Thu 0.375 0.375 0.375 0.375 ### ### ###
2013-Jun-26 Wed 0.375 0.375 0.375 0.375 ### ### ###
2013-Jun-25 Tue 0.375 0.385 0.375 ### ### ### 0.0
2013-Jun-24 Mon ### 0.375 ### 0.375 ### ### ###
2013-Jun-21 Fri 0.375 0.385 ### 0.385 ### ### 0.0
2013-Jun-20 Thu 0.375 0.375 0.375 0.375 79.0 79.0 ###
2013-Jun-19 Wed 0.375 0.375 ### 0.375 ### ### ###
2013-Jun-18 Tue 0.375 0.375 ### ### 326,154 61,153 ### ### 0.0
2013-Jun-17 Mon ### ### ### ### 187,176 0 23.5 23.5 0.0
2013-Jun-14 Fri ### 0.385 ### 0.385 363,220 ### ### ### 0.0
2013-Jun-13 Thu ### 0.375 0.355 ### 78.8 78.8 0.0
2013-Jun-12 Wed 0.375 0.375 0.375 0.375 73.8 73.8 ###
2013-Jun-11 Tue ### 0.385 ### ### 105,640 ### 72.5 72.5 0.0
2013-Jun-07 Fri ### ### ### ### 72.1 72.1 0.0
2013-Jun-06 Thu ### ### ### ### 26,377 0 90.4 90.4 0.0
2013-Jun-05 Wed ### ### ### ### 174,823 0 ### ### 0.0
2013-Jun-04 Tue 0.375 0.375 ### ### 13.1 13.1 0.0
2013-Jun-03 Mon 0.375 0.375 0.375 0.375 0 ###
2013-May-31 Fri 0.375 0.375 ### 0.375 366,878 68,789 ### ### ###
2013-May-30 Thu ### ### 0.4 0.4 22,379 4,475 25.8 25.8 0.0
2013-May-29 Wed ### 0.4 ### 0.4 ### ### 0.0
2013-May-28 Tue ### ### ### 0.385 ### ### 0.0
2013-May-27 Mon ### ### ### ### ### ### 0.0
2013-May-24 Fri ### ### 0.4 0.4 ### ### 0.0
2013-May-23 Thu 0.42 0.42 ### ### ### ### 0.0
2013-May-22 Wed ### 0.43 ### 0.43 ### ### ###
2013-May-21 Tue 0.43 0.43 0.425 0.425 118,957 50,854 ### ### ###
2013-May-20 Mon 0.43 0.43 0.43 0.43 75.2 75.2 ###
2013-May-17 Fri 0.43 ### 0.43 0.43 574,156 123,443 72.6 72.6 ###
2013-May-16 Thu ### ### 0.43 0.43 175,549 37,743 32.7 32.7 ###
2013-May-15 Wed 0.44 0.44 0.44 0.44 77.2 77.2 ###
2013-May-14 Tue 0.445 0.45 0.445 0.45 32,181 ### ### ### 0.0
2013-May-13 Mon 0.45 0.45 0.45 0.45 107,789 ### ### ### 0.0
2013-May-10 Fri 0.445 0.445 0.44 0.445 192,825 85,325 ### ### ###
2013-May-09 Thu 0.46 0.46 0.445 0.445 202,255 91,520 ### ### ###
2013-May-08 Wed 0.46 0.46 0.46 0.46 49,784 ### 63.9 63.9 0.0
2013-May-07 Tue ### 0.47 ### ### 106,559 25,041 ### ### 0.0
2013-May-06 Mon 0.46 ### 0.46 ### 80.9 80.9 0.0
2013-May-03 Fri 0.46 0.46 0.46 0.46 0 0.0
2013-May-02 Thu 0.455 0.46 0.45 0.46 60,952 ### 84.4 84.4 0.0
2013-May-01 Wed 0.46 0.46 0.46 0.46 0 0.0
2013-Apr-30 Tue 0.45 0.46 0.45 0.46 87,745 39,923 86.0 86.0 0.0
2013-Apr-29 Mon 0.445 0.445 ### ### 417,325 92,854 ### ### 0.0
2013-Apr-26 Fri 0.45 0.45 0.445 0.45 69.1 69.1 0.0
2013-Apr-24 Wed ### ### ### ### 7,849 0 63.9 63.9 0.0
2013-Apr-23 Tue 0.455 0.455 ### 0.44 79,987 ### ### ### ###
2013-Apr-22 Mon 0.46 0.46 0.45 0.45 ### ### 0.0
2013-Apr-19 Fri 0.46 0.46 0.455 0.455 18.4 18.4 0.0
2013-Apr-18 Thu ### ### ### ### ### ### 0.0
2013-Apr-17 Wed ### 0.47 ### 0.47 79.7 79.7 ###
2013-Apr-16 Tue ### ### 0.46 0.46 26.4 26.4 0.0
2013-Apr-15 Mon 0.47 0.47 0.47 0.47 82.2 82.2 ###
2013-Apr-12 Fri 0.485 0.485 0.475 0.475 44,424 21,323 ### ### ###
2013-Apr-11 Thu 0.49 0.49 0.485 0.485 556,982 271,528 ### ### 0.0
2013-Apr-10 Wed 0.485 0.485 0.485 0.485 143,223 ### 67.7 67.7 0.0
2013-Apr-09 Tue 0.485 0.49 0.485 0.49 135,745 66,175 73.8 73.8 ###
2013-Apr-08 Mon 0.49 0.49 0.485 0.49 ### ### ###
2013-Apr-05 Fri 0.49 0.49 0.49 0.49 16,250 ### ### ### ###
2013-Apr-04 Thu 0.48 0.49 0.48 0.49 164,948 ### 91.6 91.6 ###
2013-Apr-03 Wed 0.48 0.48 0.48 0.48 2,874 1,379 80.3 80.3 0.0
2013-Apr-02 Tue 0.485 0.485 0.48 0.48 ### ### 0.0
2013-Mar-28 Thu 0.48 0.48 0.48 0.48 71.8 71.8 0.0
2013-Mar-27 Wed 0.485 0.485 0.48 0.48 ### ### 0.0
2013-Mar-26 Tue 0.485 0.485 0.485 0.485 ### ### 0.0
2013-Mar-25 Mon 0.475 0.485 0.475 0.485 323,278 155,173 ### ### 0.0
2013-Mar-22 Fri 0.475 0.475 0.47 0.47 24.7 24.7 ###
2013-Mar-21 Thu 0.47 0.47 0.47 0.47 46,121 21,676 ### ### ###
2013-Mar-20 Wed 0.47 0.47 0.47 0.47 7,459 ### 73.1 73.1 ###
2013-Mar-19 Tue 0.48 0.485 0.48 0.485 ### ### 0.0
2013-Mar-18 Mon 0.48 0.48 0.48 0.48 ### ### 0.0
2013-Mar-15 Fri 0.48 0.48 0.48 0.48 0 0.0
2013-Mar-14 Thu 0.48 0.48 0.475 0.48 ### ### 0.0
2013-Mar-13 Wed 0.48 0.48 0.48 0.48 75.2 75.2 0.0
2013-Mar-12 Tue 0.48 0.48 0.48 0.48 78.7 78.7 0.0
2013-Mar-11 Mon 0.49 0.49 0.48 0.48 ### ### 0.0
2013-Mar-08 Fri 0.485 0.485 0.485 0.485 4,375 2,121 ### ### 0.0
2013-Mar-07 Thu 0.485 0.485 0.485 0.485 74.3 74.3 0.0
2013-Mar-06 Wed 0.485 0.485 0.485 0.485 ### ### 0.0
2013-Mar-05 Tue 0.485 0.485 0.485 0.485 9,674 ### 74.0 74.0 0.0
2013-Mar-04 Mon 0.48 0.485 0.48 0.485 31,123 ### ### ### 0.0
2013-Mar-01 Fri 0.485 0.49 0.48 0.485 ### ### 0.0
2013-Feb-28 Thu 0.48 0.485 0.48 0.485 74.0 74.0 0.0
2013-Feb-27 Wed 0.475 0.475 0.47 0.475 70.5 70.5 ###
2013-Feb-26 Tue 0.475 0.475 0.475 0.475 70.8 70.8 ###
2013-Feb-25 Mon 0.48 0.48 0.475 0.475 ### ### ###
2013-Feb-22 Fri 0.48 0.48 0.48 0.48 62.0 62.0 0.0
2013-Feb-21 Thu 0.48 0.48 0.48 0.48 102,875 49,380 83.8 83.8 0.0
2013-Feb-20 Wed 0.48 0.48 0.48 0.48 ### ### 0.0
2013-Feb-19 Tue 0.49 0.49 0.485 0.485 3,329,052 ### ### ### 0.0
2013-Feb-18 Mon 0.49 0.49 0.485 0.49 ### ### ###
2013-Feb-15 Fri 0.485 0.49 0.485 0.485 ### ### 0.0
2013-Feb-14 Thu 0.485 0.487 0.485 0.485 ### ### 0.0
2013-Feb-13 Wed 0.485 0.485 0.485 0.485 ### ### 0.0
2013-Feb-12 Tue 0.485 0.485 0.485 0.485 92,558 ### ### ### 0.0
2013-Feb-11 Mon 0.485 0.485 0.485 0.485 159,055 77,141 ### ### 0.0
2013-Feb-08 Fri 0.485 0.485 0.485 0.485 23,922 ### ### ### 0.0
2013-Feb-07 Thu 0.49 0.49 0.485 0.485 40,322 19,656 21.9 21.9 0.0
2013-Feb-06 Wed 0.48 0.485 0.48 0.48 136,552 65,886 67.7 67.7 0.0
2013-Feb-05 Tue 0.48 0.485 0.48 0.485 126,970 ### 81.6 81.6 0.0
2013-Feb-04 Mon 0.485 0.485 0.485 0.485 78.3 78.3 0.0
2013-Feb-01 Fri 0.48 0.485 0.48 0.485 74,129 ### ### ### 0.0
2013-Jan-31 Thu 0.485 0.485 0.485 0.485 72.1 72.1 0.0
2013-Jan-30 Wed 0.48 0.485 0.48 0.485 78.8 78.8 0.0
2013-Jan-29 Tue 0.48 0.48 0.48 0.48 18,071 8,674 70.9 70.9 0.0
2013-Jan-25 Fri 0.48 0.48 0.48 0.48 ### ### 0.0
2013-Jan-24 Thu 0.48 0.485 0.48 0.48 344,275 ### 69.1 69.1 0.0
2013-Jan-23 Wed 0.47 0.475 0.46 0.475 139,057 ### ### ### ###
2013-Jan-22 Tue 0.475 0.475 0.475 0.475 0 ###
2013-Jan-21 Mon 0.47 0.475 0.47 0.475 79.2 79.2 ###
2013-Jan-18 Fri 0.47 0.47 0.47 0.47 70.5 70.5 ###
2013-Jan-17 Thu 0.475 0.475 0.47 0.47 ### ### ###
2013-Jan-16 Wed 0.47 0.47 0.47 0.47 ### ### ###
2013-Jan-15 Tue 0.47 0.47 0.47 0.47 73.5 73.5 ###
2013-Jan-14 Mon 0.47 0.47 0.47 0.47 71.3 71.3 ###
2013-Jan-11 Fri 0.48 0.48 0.475 0.475 38,889 ### ### ### ###
2013-Jan-10 Thu 0.475 0.475 0.475 0.475 ### ### ###
2013-Jan-09 Wed 0.47 0.47 0.47 0.47 70.6 70.6 ###
2013-Jan-08 Tue ### 0.475 0.455 ### 189,643 88,183 ### ### 0.0
2013-Jan-07 Mon 0.47 0.47 0.47 0.47 4,545 ### ### ### ###
2013-Jan-04 Fri 0.47 0.47 0.47 0.47 77.4 77.4 ###
2013-Jan-03 Thu 0.47 0.47 0.47 0.47 3,074 1,444 62.6 62.6 ###
2013-Jan-02 Wed 0.47 0.47 0.47 0.47 11,029 5,183 ### ### ###
2012-Dec-31 Mon 0.47 0.47 0.47 0.47 41,050 ### ### ### ###
2012-Dec-28 Fri 0.47 0.47 0.47 0.47 103,687 ### ### ### ###
2012-Dec-27 Thu 0.47 0.47 0.47 0.47 0 ###
2012-Dec-24 Mon 0.47 0.47 0.47 0.47 2,650 1,245 71.1 71.1 ###
2012-Dec-21 Fri 0.47 0.475 0.47 0.475 ### ### ###
2012-Dec-20 Thu 0.47 0.47 ### 0.47 70.2 70.2 ###
2012-Dec-19 Wed 0.47 0.47 ### 0.47 72.1 72.1 ###
2012-Dec-18 Tue 0.47 0.47 0.47 0.47 ### ### ###
2012-Dec-17 Mon 0.47 0.47 0.47 0.47 ### ### ###
2012-Dec-14 Fri 0.47 0.47 0.47 0.47 77,686 ### ### ### ###
2012-Dec-13 Thu 0.47 0.47 0.47 0.47 ### ### ###
2012-Dec-12 Wed 0.475 0.475 0.47 0.475 697,343 ### 70.6 70.6 ###
2012-Dec-11 Tue 0.475 0.475 0.475 0.475 69.2 69.2 ###
2012-Dec-10 Mon 0.47 0.475 0.47 0.475 81.5 81.5 ###
2012-Dec-07 Fri 0.475 0.475 0.475 0.475 67.4 67.4 ###
2012-Dec-06 Thu 0.475 0.48 0.475 0.48 ### ### 0.0
2012-Dec-05 Wed 0.475 0.475 0.475 0.475 180,443 ### 67.2 67.2 ###
2012-Dec-04 Tue 0.475 0.48 0.475 0.475 ### ### ###
2012-Dec-03 Mon 0.47 0.47 0.47 0.47 ### ### ###
2012-Nov-30 Fri 0.47 0.47 ### ### ### ### 0.0
2012-Nov-29 Thu ### 0.47 ### 0.47 1,716,556 ### 78.9 78.9 ###
2012-Nov-28 Wed 0.46 0.46 0.46 0.46 ### ### 0.0
2012-Nov-27 Tue 0.46 0.46 0.46 0.46 2,600,678 ### ### ### 0.0
2012-Nov-26 Mon 0.46 0.46 0.46 0.46 2,736,682 1,258,873 74.2 74.2 0.0
2012-Nov-23 Fri 0.46 0.46 0.46 0.46 777,151 357,489 68.9 68.9 0.0
2012-Nov-22 Thu 0.46 0.46 0.46 0.46 67.1 67.1 0.0
2012-Nov-21 Wed 0.46 0.46 0.46 0.46 5,330,320 2,451,947 ### ### 0.0
2012-Nov-20 Tue 0.46 0.46 0.46 0.46 1,026,455 ### ### ### 0.0
2012-Nov-19 Mon 0.46 0.46 0.46 0.46 1,237,975 ### ### ### 0.0
2012-Nov-16 Fri 0.46 0.46 0.46 0.46 ### ### 0.0
2012-Nov-15 Thu 0.455 0.455 0.455 0.455 75.1 75.1 0.0
2012-Nov-14 Wed 0.455 0.455 0.455 0.455 291,422 ### ### ### 0.0
2012-Nov-13 Tue 0.46 0.46 0.46 0.46 834,024 383,651 82.3 82.3 0.0
2012-Nov-12 Mon 0.46 0.46 0.46 0.46 72.9 72.9 0.0
2012-Nov-09 Fri 0.455 0.46 0.455 0.46 76.3 76.3 0.0
2012-Nov-08 Thu 0.46 0.46 0.455 0.455 937,848 ### 18.3 18.3 0.0
2012-Nov-07 Wed 0.455 0.455 0.455 0.455 68.3 68.3 0.0
2012-Nov-06 Tue 0.46 0.46 0.46 0.46 69.5 69.5 0.0
2012-Nov-05 Mon 0.45 0.45 0.45 0.45 32,659 ### ### ### 0.0
2012-Nov-02 Fri 0.455 0.455 0.45 0.45 22.8 22.8 0.0
2012-Nov-01 Thu 0.45 0.455 0.45 0.45 381,327 172,550 ### ### 0.0
2012-Oct-31 Wed 0.45 0.455 0.45 0.45 66.8 66.8 0.0
2012-Oct-30 Tue 0.45 0.455 0.445 0.455 209,525 94,286 ### ### 0.0
2012-Oct-29 Mon 0.455 0.455 0.45 0.45 21.3 21.3 0.0
2012-Oct-26 Fri 0.455 0.46 0.455 0.46 83.1 83.1 0.0
2012-Oct-25 Thu 0.46 0.46 0.46 0.46 284,389 ### 72.6 72.6 0.0
2012-Oct-24 Wed 0.44 0.455 0.44 0.45 435,283 194,789 86.9 86.9 0.0
2012-Oct-23 Tue 0.445 0.45 0.44 0.44 99,175 ### ### ### ###
2012-Oct-22 Mon 0.44 0.445 0.44 0.44 93,948 41,571 ### ### ###
2012-Oct-19 Fri 0.445 0.445 0.44 0.44 19.4 19.4 ###
2012-Oct-18 Thu 0.44 0.445 ### 0.445 321,576 71,550 77.6 77.6 ###
2012-Oct-17 Wed 0.44 0.44 ### ### 20.4 20.4 0.0
2012-Oct-16 Tue ### ### ### ### 74.2 74.2 0.0
2012-Oct-15 Mon 0.43 0.44 0.43 0.44 332,626 ### 88.2 88.2 ###
2012-Oct-12 Fri 0.425 0.425 0.425 0.425 67.4 67.4 ###
2012-Oct-11 Thu 0.425 0.425 0.42 0.425 ### ### ###
2012-Oct-10 Wed 0.425 0.425 0.425 0.425 69.1 69.1 ###
2012-Oct-09 Tue 0.43 0.43 0.43 0.43 50,449 ### 65.1 65.1 ###
2012-Oct-08 Mon 0.43 0.43 0.43 0.43 74.2 74.2 ###
2012-Oct-05 Fri 0.425 0.43 0.425 0.43 75.1 75.1 ###
2012-Oct-04 Thu 0.44 0.44 0.41 0.425 67,226 28,571 8.2 8.2 ###
2012-Oct-03 Wed 0.44 0.445 ### 0.445 ### ### ###
2012-Oct-02 Tue ### 0.44 ### 0.44 261,641 ### 74.8 74.8 ###
2012-Oct-01 Mon 0.44 0.44 ### ### 17.3 17.3 0.0
2012-Sep-28 Fri ### ### ### ### 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### 0 0.0
2012-Sep-26 Wed ### ### ### ### ### ### 0.0
2012-Sep-25 Tue 0.44 0.44 0.44 0.44 0 ###
2012-Sep-24 Mon 0.44 0.44 0.44 0.44 117,286 ### ### ### ###
2012-Sep-21 Fri 0.445 0.445 0.44 0.44 46,358 ### 20.4 20.4 ###
2012-Sep-20 Thu 0.44 0.44 ### 0.44 72.0 72.0 ###
2012-Sep-19 Wed 0.44 0.44 ### 0.44 379,079 ### 65.8 65.8 ###
2012-Sep-18 Tue 0.43 0.43 0.425 0.43 783,050 334,753 69.2 69.2 ###
2012-Sep-17 Mon 0.42 0.43 0.42 0.425 124,529 52,924 ### ### ###
2012-Sep-14 Fri ### 0.425 ### 0.425 ### ### ###
2012-Sep-13 Thu ### 0.42 0.41 0.41 ### ### ###
2012-Sep-12 Wed ### ### ### 0.41 75.7 75.7 ###
2012-Sep-11 Tue ### 0.4 ### ### ### ### 0.0
2012-Sep-10 Mon ### 0.4 ### 0.4 ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### 32,059 0 ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 79.8 79.8 0.0
2012-Sep-04 Tue ### ### ### ### 164,378 0 76.5 76.5 0.0
2012-Sep-03 Mon ### ### ### ### 142,749 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 81.8 81.8 0.0
2012-Aug-30 Thu ### 0.4 ### ### ### ### 0.0
2012-Aug-29 Wed ### 0.4 ### 0.4 354,727 70,945 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 74.9 74.9 0.0
2012-Aug-27 Mon 0.41 0.41 0.4 0.41 34,350 ### ### ### ###
2012-Aug-24 Fri 0.41 0.41 0.41 0.41 ### ### ###
2012-Aug-23 Thu 0.4 0.41 0.4 0.41 95,947 38,858 ### ### ###
2012-Aug-22 Wed 0.4 ### 0.4 ### ### ### 0.0
2012-Aug-21 Tue ### 0.42 ### 0.41 78.1 78.1 ###
2012-Aug-20 Mon ### 0.41 ### ### 91.0 91.0 0.0
2012-Aug-17 Fri 0.385 ### 0.385 0.385 134,054 ### ### ### 0.0
2012-Aug-16 Thu 0.385 ### 0.385 ### 81.0 81.0 0.0
2012-Aug-15 Wed 0.385 ### 0.385 ### 83.4 83.4 0.0
2012-Aug-14 Tue ### ### 0.385 0.385 20.1 20.1 0.0
2012-Aug-13 Mon 0.385 ### 0.385 ### 27,654 5,323 ### ### 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 0.385 ### 0.385 ### 21,625 ### ### ### 0.0
2012-Aug-08 Wed ### ### 0.385 ### 293,451 56,489 ### ### 0.0
2012-Aug-07 Tue ### ### ### ### ### ### 0.0
2012-Aug-06 Mon ### ### ### ### 475,554 0 76.3 76.3 0.0
2012-Aug-03 Fri 0.385 0.385 0.385 0.385 ### ### 0.0
2012-Aug-02 Thu 0.385 0.385 0.385 0.385 8,152 ### 65.3 65.3 0.0
2012-Aug-01 Wed ### ### 0.385 ### 75.4 75.4 0.0
2012-Jul-30 Mon ### 0.4 ### ### 72.5 72.5 0.0
2012-Jul-27 Fri ### ### ### ### 85,572 0 ### ### 0.0
2012-Jul-26 Thu ### 0.385 ### ### 203,520 39,177 69.8 69.8 0.0
2012-Jul-25 Wed ### ### 0.375 ### 417,775 ### ### ### 0.0
2012-Jul-24 Tue ### 0.385 ### 0.385 421,444 81,127 ### ### 0.0
2012-Jul-23 Mon 0.385 0.385 0.375 ### ### ### 0.0
2012-Jul-20 Fri ### 0.385 ### 0.385 78.0 78.0 0.0
2012-Jul-19 Thu ### 0.385 ### 0.385 ### ### 0.0
2012-Jul-18 Wed ### 0.375 ### ### 78.9 78.9 0.0
2012-Jul-17 Tue ### ### ### ### ### ### 0.0
2012-Jul-13 Fri ### ### ### ### 57,276 0 81.4 81.4 0.0
2012-Jul-12 Thu ### ### ### 0.355 88.1 88.1 0.0
2012-Jul-11 Wed 0.355 0.355 0.355 0.355 0 0.0
2012-Jul-10 Tue 0.355 0.355 0.355 0.355 10,180 ### ### ### 0.0
2012-Jul-09 Mon 0.355 0.355 0.355 0.355 107,453 38,145 78.4 78.4 0.0
2012-Jul-06 Fri 0.355 0.355 0.355 0.355 ### ### 0.0
2012-Jul-05 Thu ### ### 0.355 0.355 616,250 109,384 ### ### 0.0
2012-Jul-04 Wed ### ### ### ### 60.5 60.5 0.0
2012-Jul-03 Tue ### ### ### ### 73.5 73.5 0.0
2012-Jul-02 Mon ### ### 0.355 0.355 106,244 18,858 ### ### 0.0
2012-Jun-29 Fri ### 0.355 ### 0.355 66.8 66.8 0.0
2012-Jun-28 Thu 0.345 0.355 ### ### 1,031,085 ### ### ### 0.0
2012-Jun-27 Wed 0.355 ### ### ### ### ### 0.0
2012-Jun-26 Tue 0.355 0.355 0.355 0.355 204,571 72,622 ### ### 0.0
2012-Jun-25 Mon ### 0.355 ### 0.355 ### ### 0.0
2012-Jun-22 Fri 0.355 ### 0.355 0.355 74.9 74.9 0.0
2012-Jun-21 Thu ### ### ### ### 250,071 0 ### ### 0.0
2012-Jun-20 Wed ### ### ### ### 140,078 0 ### ### 0.0
2012-Jun-19 Tue ### ### ### ### 544,922 0 ### ### 0.0
2012-Jun-18 Mon ### ### ### ### 227,553 0 ### ### 0.0
2012-Jun-15 Fri ### ### ### ### ### ### 0.0
2012-Jun-14 Thu ### ### ### ### 2,240 0 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### ### ### 0.0
2012-Jun-12 Tue 0.355 ### 0.355 ### 352,821 62,625 ### ### 0.0
2012-Jun-08 Fri 0.355 ### 0.355 ### 4,068,021 722,073 86.8 86.8 0.0
2012-Jun-07 Thu 0.355 0.355 ### 0.355 4,290,275 761,523 ### ### 0.0
2012-Jun-06 Wed 0.355 ### 0.355 0.355 282,581 50,158 70.2 70.2 0.0
2012-Jun-05 Tue 0.355 0.355 ### 0.355 135,028 ### 67.5 67.5 0.0
2012-Jun-04 Mon ### ### ### ### 33,489 0 ### ### 0.0
2012-Jun-01 Fri ### ### ### ### 41,240 0 77.7 77.7 0.0
2012-May-31 Thu 0.375 0.385 0.375 0.385 134,825 ### ### ### 0.0
2012-May-30 Wed 0.375 0.375 0.375 0.375 93,178 34,941 71.0 71.0 ###
2012-May-29 Tue ### ### ### ### 1,675,051 0 60.7 60.7 0.0
2012-May-28 Mon 0.375 0.375 ### ### ### ### 0.0
2012-May-25 Fri 0.375 0.375 0.375 0.375 74.8 74.8 ###
2012-May-24 Thu 0.385 0.385 ### ### 70,187 ### 23.8 23.8 0.0
2012-May-23 Wed ### ### ### ### 0 0.0
2012-May-22 Tue ### ### ### ### ### ### 0.0
2012-May-21 Mon ### ### ### ### 35,656 0 82.5 82.5 0.0
2012-May-18 Fri ### ### ### ### 81.0 81.0 0.0
2012-May-17 Thu ### ### ### ### ### ### 0.0
2012-May-16 Wed 0.375 0.375 0.375 0.375 174,146 ### 87.1 87.1 ###
2012-May-15 Tue 0.385 0.385 0.385 0.385 1,441,326 ### 80.1 80.1 0.0
2012-May-14 Mon 0.385 ### 0.385 ### 70,078 ### ### ### 0.0
2012-May-11 Fri 0.385 0.385 0.385 0.385 70.9 70.9 0.0
2012-May-10 Thu 0.385 0.385 0.385 0.385 ### ### 0.0
2012-May-09 Wed 0.385 0.385 0.385 0.385 ### ### 0.0
2012-May-08 Tue 0.385 ### 0.385 ### ### ### 0.0
2012-May-07 Mon 0.385 0.385 0.385 0.385 51,371 19,777 ### ### 0.0
2012-May-04 Fri ### ### ### ### 39,184 0 ### ### 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 455,775 0 71.2 71.2 0.0
2012-May-01 Tue ### ### ### ### 80.9 80.9 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 22.2 22.2 0.0
2012-Apr-26 Thu ### ### ### ### 25.6 25.6 0.0
2012-Apr-24 Tue ### ### ### ### 84.1 84.1 0.0
2012-Apr-23 Mon ### ### ### ### ### ### 0.0
2012-Apr-20 Fri ### ### ### ### ### ### 0.0
2012-Apr-19 Thu ### ### ### ### 434,487 0 18.4 18.4 0.0
2012-Apr-18 Wed 0.4 0.4 ### 0.4 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### 0.385 0.385 125,545 ### ### ### 0.0
2012-Apr-13 Fri ### 0.4 ### ### 362,272 72,454 ### ### 0.0
2012-Apr-12 Thu 0.385 ### ### ### 107,984 0 79.9 79.9 0.0
2012-Apr-11 Wed 0.385 0.385 0.385 0.385 0 0.0
2012-Apr-10 Tue ### ### 0.375 0.385 86.2 86.2 0.0
2012-Apr-05 Thu ### ### ### ### 29,150 0 ### ### 0.0
2012-Apr-04 Wed ### 0.4 ### 0.4 ### ### 0.0
2012-Apr-03 Tue ### 0.4 ### 0.4 82.2 82.2 0.0
2012-Apr-02 Mon ### ### ### ### ### ### 0.0
2012-Mar-30 Fri 0.4 0.4 0.4 0.4 66.9 66.9 0.0
2012-Mar-29 Thu 0.4 0.4 ### 0.4 97,149 19,429 ### ### 0.0
2012-Mar-28 Wed ### ### ### ### 65.3 65.3 0.0
2012-Mar-27 Tue ### ### ### ### 82,081 0 70.8 70.8 0.0
2012-Mar-26 Mon ### 0.4 ### ### ### ### 0.0
2012-Mar-23 Fri ### ### ### ### 8,924 0 68.2 68.2 0.0
2012-Mar-22 Thu ### ### 0.4 0.4 18,924 3,784 22.2 22.2 0.0
2012-Mar-21 Wed 0.41 0.41 0.41 0.41 138,671 56,855 69.1 69.1 ###
2012-Mar-20 Tue 0.41 0.41 0.41 0.41 0 ###
2012-Mar-19 Mon ### ### 0.41 0.41 23.0 23.0 ###
2012-Mar-16 Fri 0.41 0.41 0.41 0.41 ### ### ###
2012-Mar-15 Thu 0.41 0.41 ### ### 22.7 22.7 0.0
2012-Mar-14 Wed 0.41 0.41 ### ### ### ### 0.0
2012-Mar-13 Tue 0.4 0.4 0.4 0.4 4,642 1,856 ### ### 0.0
2012-Mar-12 Mon 0.4 0.4 ### ### 163,051 ### 21.1 21.1 0.0
2012-Mar-09 Fri ### 0.41 0.4 0.4 411,382 ### ### ### 0.0
2012-Mar-08 Thu 0.385 ### 0.385 ### 375,124 ### ### ### 0.0
2012-Mar-07 Wed ### 0.375 ### 0.375 131,685 ### 84.9 84.9 ###
2012-Mar-06 Tue 0.345 ### 0.345 ### 438,687 75,673 98.0 98.0 0.0
2012-Mar-05 Mon ### ### ### ### 74,073 0 20.6 20.6 0.0
2012-Mar-02 Fri 0.375 0.375 ### 0.375 70.5 70.5 ###
2012-Mar-01 Thu 0.375 0.375 ### 0.375 ### ### ###
2012-Feb-29 Wed 0.375 ### ### ### 163,770 0 75.5 75.5 0.0
2012-Feb-28 Tue 0.385 0.385 ### ### 147,620 ### ### ### 0.0
2012-Feb-27 Mon ### ### ### 0.375 23.2 23.2 ###
2012-Feb-24 Fri ### ### ### 0.375 ### ### ###
2012-Feb-23 Thu 0.44 0.44 0.44 0.44 96,581 ### 72.1 72.1 ###
2012-Feb-22 Wed 0.445 0.445 0.44 0.44 ### ### ###
2012-Feb-21 Tue 0.44 0.445 0.44 0.445 ### ### ###
2012-Feb-20 Mon 0.445 0.445 0.445 0.445 25,524 11,358 66.0 66.0 ###
2012-Feb-17 Fri 0.45 0.45 0.45 0.45 68.6 68.6 0.0
2012-Feb-16 Thu 0.45 0.45 0.445 0.445 21,674 ### ### ### ###
2012-Feb-15 Wed 0.45 0.45 0.45 0.45 1,376 ### ### ### 0.0
2012-Feb-14 Tue 0.455 0.455 0.455 0.455 77.2 77.2 0.0
2012-Feb-13 Mon 0.455 0.46 0.455 0.455 68.2 68.2 0.0
2012-Feb-10 Fri 0.45 0.45 0.45 0.45 73.5 73.5 0.0
2012-Feb-09 Thu 0.44 0.45 0.44 0.45 97,126 43,221 ### ### 0.0
2012-Feb-08 Wed 0.44 0.44 0.44 0.44 0 ###
2012-Feb-07 Tue 0.44 0.44 0.44 0.44 ### ### ###
2012-Feb-06 Mon 0.44 0.45 0.44 0.45 35,253 15,687 ### ### 0.0
2012-Feb-03 Fri 0.44 0.445 0.44 0.44 171,326 ### 70.8 70.8 ###
2012-Feb-02 Thu ### 0.445 ### 0.44 308,947 68,740 77.9 77.9 ###
2012-Feb-01 Wed 0.425 0.425 0.425 0.425 583,941 248,174 ### ### ###
2012-Jan-31 Tue ### 0.43 ### 0.43 90.4 90.4 ###
2012-Jan-30 Mon 0.42 0.425 ### 0.42 222,245 47,227 ### ### ###
2012-Jan-27 Fri 0.42 0.42 ### 0.42 309,075 ### 66.5 66.5 ###
2012-Jan-25 Wed 0.42 0.42 0.41 0.41 298,520 123,885 12.4 12.4 ###
2012-Jan-24 Tue 0.425 0.425 0.425 0.425 ### ### ###
2012-Jan-23 Mon 0.43 0.43 0.43 0.43 354,189 ### ### ### ###
2012-Jan-20 Fri 0.42 0.43 0.42 0.425 ### ### ###
2012-Jan-19 Thu ### 0.42 ### ### 83,244 17,481 ### ### 0.0
2012-Jan-18 Wed ### 0.42 ### 0.42 79.9 79.9 ###
2012-Jan-17 Tue 0.42 0.42 ### ### 12.8 12.8 0.0
2012-Jan-16 Mon 0.43 0.43 0.42 0.425 23.4 23.4 ###
2012-Jan-13 Fri 0.43 0.43 0.43 0.43 0 ###
2012-Jan-12 Thu 0.43 0.44 0.43 0.43 24,947 10,851 ### ### ###
2012-Jan-11 Wed 0.44 0.44 0.43 0.43 227,652 99,028 12.1 12.1 ###
2012-Jan-10 Tue 0.44 0.445 0.44 0.44 35,226 15,587 66.5 66.5 ###
2012-Jan-09 Mon 0.44 0.445 0.44 0.445 25,048 11,083 85.5 85.5 ###
2012-Jan-06 Fri 0.44 0.44 0.44 0.44 0 ###
2012-Jan-05 Thu 0.44 0.44 0.44 0.44 70,058 30,825 73.4 73.4 ###
2012-Jan-04 Wed 0.44 0.44 0.44 0.44 36,942 16,254 ### ### ###
2012-Jan-03 Tue 0.445 0.445 ### ### 21,321 4,743 ### ### 0.0
2011-Dec-30 Fri 0.44 0.445 0.44 0.445 147,981 65,481 81.7 81.7 ###
2011-Dec-29 Thu ### 0.44 ### 0.44 50,522 ### ### ### ###
2011-Dec-28 Wed ### ### 0.43 0.43 28.3 28.3 ###
2011-Dec-23 Fri ### ### 0.43 0.43 16.8 16.8 ###
2011-Dec-22 Thu ### ### ### ### 161,045 0 77.7 77.7 0.0
2011-Dec-21 Wed 0.44 0.44 ### ### ### ### 0.0
2011-Dec-20 Tue 0.445 0.445 ### ### 106,826 ### 18.6 18.6 0.0
2011-Dec-19 Mon 0.445 0.445 0.445 0.445 89.5 89.5 ###
2011-Dec-16 Fri 0.45 0.45 0.445 0.445 23.1 23.1 ###
2011-Dec-15 Thu 0.455 0.455 0.45 0.45 100,050 45,272 27.7 27.7 0.0
2011-Dec-14 Wed 0.455 0.455 0.45 0.455 154,780 ### 69.7 69.7 0.0
2011-Dec-13 Tue 0.455 0.455 0.455 0.455 ### ### 0.0
2011-Dec-12 Mon ### 0.47 0.46 0.46 26.2 26.2 0.0
2011-Dec-09 Fri 0.46 0.46 0.46 0.46 75.0 75.0 0.0
2011-Dec-08 Thu ### 0.47 ### ### 561,242 ### ### ### 0.0
2011-Dec-07 Wed 0.47 0.47 ### ### 81,385 19,125 ### ### 0.0
2011-Dec-06 Tue 0.47 0.47 ### 0.47 79.6 79.6 ###
2011-Dec-05 Mon 0.475 0.485 0.475 0.475 203,320 ### 68.1 68.1 ###
2011-Dec-02 Fri 0.48 0.485 0.475 0.485 30,085 14,440 ### ### 0.0
2011-Dec-01 Thu 0.48 0.485 0.475 0.48 169,758 81,483 73.0 73.0 0.0
2011-Nov-30 Wed 0.475 0.475 0.475 0.475 10,454 ### ### ### ###
2011-Nov-29 Tue 0.475 0.48 0.47 0.47 24.7 24.7 ###
2011-Nov-28 Mon 0.475 0.475 0.47 0.475 68,328 32,284 65.9 65.9 ###
2011-Nov-25 Fri 0.475 0.48 0.475 0.475 ### ### ###
2011-Nov-24 Thu 0.475 0.48 0.475 0.475 97,288 46,455 ### ### ###
2011-Nov-23 Wed 0.475 0.475 0.475 0.475 20,645 ### 83.9 83.9 ###
2011-Nov-22 Tue 0.47 0.47 0.47 0.47 ### ### ###
2011-Nov-21 Mon 0.475 0.475 0.47 0.47 80,178 37,884 ### ### ###
2011-Nov-18 Fri 0.475 0.48 0.47 0.47 53,687 ### 24.1 24.1 ###
2011-Nov-17 Thu ### ### ### ### ### ### 0.0
2011-Nov-16 Wed 0.47 0.47 ### ### 32,629 ### ### ### 0.0
2011-Nov-15 Tue 0.47 0.47 ### ### 101,542 ### 22.7 22.7 0.0
2011-Nov-14 Mon 0.475 0.475 0.47 0.47 148,653 ### 29.1 29.1 ###
2011-Nov-11 Fri 0.47 0.47 ### 0.47 ### ### ###
2011-Nov-10 Thu ### 0.47 ### ### 164,281 ### 66.9 66.9 0.0
2011-Nov-09 Wed 0.47 0.475 ### 0.475 75.6 75.6 ###
2011-Nov-08 Tue 0.47 0.47 ### ### 156,179 ### ### ### 0.0
2011-Nov-07 Mon ### 0.475 ### 0.47 133,588 31,727 ### ### ###
2011-Nov-04 Fri ### 0.47 ### ### ### ### 0.0
2011-Nov-03 Thu ### ### 0.46 0.46 149,458 34,375 32.4 32.4 0.0
2011-Nov-02 Wed ### 0.47 ### ### 68.4 68.4 0.0
2011-Nov-01 Tue 0.475 0.475 0.47 0.47 304,148 ### ### ### ###
2011-Oct-31 Mon 0.48 0.48 0.48 0.48 76.9 76.9 0.0
2011-Oct-28 Fri 0.48 0.48 0.475 0.48 129,057 61,624 73.8 73.8 0.0
2011-Oct-27 Thu 0.47 0.48 0.47 0.475 83,428 39,628 66.6 66.6 ###
2011-Oct-26 Wed 0.46 ### 0.46 ### ### ### 0.0
2011-Oct-25 Tue 0.47 0.47 ### 0.47 155,177 ### ### ### ###
2011-Oct-24 Mon 0.46 ### 0.46 ### 71.2 71.2 0.0
2011-Oct-21 Fri ### ### 0.46 ### 72.2 72.2 0.0
2011-Oct-20 Thu 0.455 ### 0.455 ### 374,386 85,172 ### ### 0.0
2011-Oct-19 Wed 0.455 0.455 0.455 0.455 ### ### 0.0
2011-Oct-18 Tue 0.46 ### 0.46 ### 169,955 39,089 ### ### 0.0
2011-Oct-17 Mon 0.455 0.46 0.455 0.455 ### ### 0.0
2011-Oct-14 Fri 0.45 0.455 0.45 0.455 74,824 33,857 ### ### 0.0
2011-Oct-13 Thu 0.455 0.455 0.445 0.45 528,577 237,859 23.6 23.6 0.0
2011-Oct-12 Wed 0.46 0.46 0.455 0.455 791,850 362,271 24.4 24.4 0.0
2011-Oct-11 Tue 0.46 ### 0.46 ### 74.8 74.8 0.0
2011-Oct-10 Mon ### 0.47 0.46 ### 62.6 62.6 0.0
2011-Oct-07 Fri 0.46 ### 0.46 ### 319,249 73,427 61.9 61.9 0.0
2011-Oct-06 Thu 0.46 0.46 0.455 0.46 ### ### 0.0
2011-Oct-05 Wed ### 0.47 ### 0.47 ### ### ###
2011-Oct-04 Tue 0.46 0.47 0.455 ### 156,555 ### ### ### 0.0
2011-Oct-03 Mon 0.46 0.47 0.46 0.47 90.9 90.9 ###
2011-Sep-30 Fri ### ### 0.46 ### ### ### 0.0
2011-Sep-29 Thu 0.47 0.47 0.46 0.47 109,477 ### ### ### ###
2011-Sep-28 Wed 0.48 0.48 0.47 0.48 71.0 71.0 0.0
2011-Sep-27 Tue 0.48 0.48 0.475 0.48 ### ### 0.0
2011-Sep-26 Mon 0.47 0.475 ### ### 117,289 27,856 52.5 52.5 0.0
2011-Sep-23 Fri 0.485 0.485 0.47 0.47 186,841 ### ### ### ###
2011-Sep-22 Thu 0.48 0.48 0.475 0.475 200,584 95,778 ### ### ###
2011-Sep-21 Wed 0.49 0.49 0.485 0.485 16,386 7,988 28.9 28.9 0.0
2011-Sep-20 Tue ### 0.5 0.49 0.49 229,274 ### ### ### ###
2011-Sep-19 Mon 0.5 0.5 0.5 0.5 79.9 79.9 0.0
2011-Sep-16 Fri 0.5 0.5 ### 0.5 ### ### 0.0
2011-Sep-15 Thu ### ### 0.485 0.49 ### ### ###
2011-Sep-14 Wed 0.5 0.5 0.485 0.485 ### ### 0.0
2011-Sep-13 Tue ### ### ### ### ### ### 0.0
2011-Sep-12 Mon 0.49 0.49 0.485 0.485 42.8 42.8 0.0
2011-Sep-09 Fri 0.5 0.5 0.49 0.49 207,174 102,551 ### ### ###
2011-Sep-08 Thu 0.51 0.51 0.5 0.5 19.5 19.5 0.0
2011-Sep-07 Wed 0.5 0.5 ### ### 188,448 ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### ### ### 0.0
2011-Sep-05 Mon 0.51 0.51 0.51 0.51 10,659 ### 79.9 79.9 ###
2011-Sep-02 Fri ### ### 0.53 0.53 41,742 ### 27.5 27.5 0.0
2011-Sep-01 Thu ### 0.545 ### 0.545 94,941 25,871 82.4 82.4 0.0
2011-Aug-31 Wed 0.545 0.57 0.545 0.57 90.1 90.1 ###
2011-Aug-30 Tue 0.54 0.555 0.54 0.55 858,754 ### 84.6 84.6 ###
2011-Aug-29 Mon ### 0.54 ### ### 120,328 32,488 60.4 60.4 0.0
2011-Aug-26 Fri 0.52 0.54 0.52 0.53 ### ### 0.0
2011-Aug-25 Thu ### ### ### ### 0 0.0
2011-Aug-24 Wed ### ### ### ### 78.0 78.0 0.0
2011-Aug-23 Tue 0.5 0.5 0.5 0.5 0 0.0
2011-Aug-22 Mon 0.49 0.5 0.49 0.5 ### ### 0.0
2011-Aug-19 Fri 0.51 ### 0.49 0.51 76.8 76.8 ###
2011-Aug-18 Thu 0.51 ### 0.5 ### 85.1 85.1 0.0
2011-Aug-17 Wed 0.51 ### 0.51 ### ### ### 0.0
2011-Aug-16 Tue 0.525 0.525 0.525 0.525 77.1 77.1 0.0
2011-Aug-15 Mon ### 0.525 ### 0.525 77,628 20,377 75.6 75.6 0.0
2011-Aug-12 Fri 0.525 0.525 ### ### 444,857 116,774 ### ### 0.0
2011-Aug-11 Thu 0.525 0.53 0.525 0.525 601,056 317,057 ### ### 0.0
2011-Aug-10 Wed 0.53 0.55 0.525 0.55 1,931,149 ### 82.4 82.4 ###
2011-Aug-09 Tue ### 0.51 ### ### 54.6 54.6 0.0
2011-Aug-08 Mon ### 0.52 0.5 ### 982,348 ### ### ### 0.0
2011-Aug-05 Fri 0.52 0.53 ### ### 543,846 ### 46.1 46.1 0.0
2011-Aug-04 Thu 0.55 0.56 0.55 0.55 83.9 83.9 ###
2011-Aug-03 Wed 0.555 0.555 0.54 0.55 349,486 191,343 ### ### ###
2011-Aug-02 Tue ### ### 0.55 0.56 ### ### ###
2011-Aug-01 Mon 0.575 0.575 ### 0.57 16.6 16.6 ###
2011-Jul-29 Fri 0.575 0.58 0.57 0.57 499,480 ### 32.8 32.8 ###
2011-Jul-28 Thu 0.58 0.58 0.57 0.575 361,049 ### 30.4 30.4 ###
2011-Jul-27 Wed 0.585 0.585 0.575 0.575 ### ### ###
2011-Jul-26 Tue 0.59 0.59 0.59 0.59 9,053 5,341 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### 644,670 0 ### ### 0.0
2011-Jul-22 Fri ### ### ### ### 19.4 19.4 0.0
2011-Jul-21 Thu ### ### ### ### 666,750 0 ### ### 0.0
2011-Jul-20 Wed ### ### ### ### ### ### 0.0
2011-Jul-19 Tue ### ### ### ### 539,452 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 4,671,578 0 ### ### 0.0
2011-Jul-14 Thu ### ### ### ### 328,123 0 75.4 75.4 0.0
2011-Jul-13 Wed ### ### ### ### 263,157 0 ### ### 0.0
2011-Jul-12 Tue ### ### ### ### 577,350 0 84.8 84.8 0.0
2011-Jul-11 Mon 0.58 ### 0.57 ### 89.6 89.6 0.0
2011-Jul-08 Fri ### ### ### ### ### ### 0.0
2011-Jul-07 Thu ### ### ### ### 56,427 0 21.0 21.0 0.0
2011-Jul-06 Wed ### ### ### ### 0 0.0
2011-Jul-05 Tue ### ### ### ### 0 0.0
2011-Jul-04 Mon ### ### ### ### 0 0.0
2011-Jul-01 Fri ### ### ### ### 0 0.0
2011-Jun-30 Thu ### ### ### ### 0 0.0
2011-Jun-29 Wed ### ### ### ### 0 0.0
2011-Jun-28 Tue ### ### ### ### 429,184 0 ### ### 0.0
2011-Jun-27 Mon ### ### ### ### 354,670 0 41.1 41.1 0.0
2011-Jun-24 Fri ### ### ### ### 165,285 0 68.8 68.8 0.0
2011-Jun-23 Thu ### ### ### ### 78.9 78.9 0.0
2011-Jun-22 Wed ### ### ### ### 72.3 72.3 0.0
2011-Jun-21 Tue ### ### ### ### 77.4 77.4 0.0
2011-Jun-20 Mon ### ### ### ### ### ### 0.0
2011-Jun-17 Fri ### ### ### ### 72.6 72.6 0.0
2011-Jun-16 Thu ### ### ### ### 83.5 83.5 0.0
2011-Jun-15 Wed ### ### ### ### 26.0 26.0 0.0
2011-Jun-14 Tue 0.625 ### ### ### ### ### 0.0
2011-Jun-10 Fri ### ### ### ### 73.9 73.9 0.0
2011-Jun-09 Thu ### 0.645 ### 0.645 430,543 138,850 72.1 72.1 ###
2011-Jun-08 Wed 0.645 0.645 ### 0.645 ### ### ###
2011-Jun-07 Tue ### 0.645 ### 0.645 ### ### ###
2011-Jun-06 Mon 0.645 0.645 ### ### 165,356 53,327 32.5 32.5 0.0
2011-Jun-03 Fri ### ### ### ### 595,440 0 ### ### 0.0
2011-Jun-02 Thu ### 0.645 ### ### 531,420 171,382 81.2 81.2 0.0
2011-Jun-01 Wed ### ### ### ### 959,551 0 22.3 22.3 0.0
2011-May-31 Tue 0.655 ### 0.645 ### ### ### 0.0
2011-May-30 Mon 0.655 0.655 0.645 ### 5,530,726 3,594,971 ### ### 0.0
2011-May-27 Fri ### ### ### 0.645 ### ### ###
2011-May-26 Thu ### ### ### ### 1,787,885 0 ### ### 0.0
2011-May-25 Wed ### ### ### ### 82.4 82.4 0.0
2011-May-24 Tue 0.625 0.625 ### 0.625 72.9 72.9 0.0
2011-May-23 Mon ### 0.625 ### ### 90.0 90.0 0.0
2011-May-20 Fri ### ### ### ### 872,381 0 ### ### 0.0
2011-May-19 Thu 0.59 ### 0.59 ### ### ### 0.0
2011-May-18 Wed 0.585 ### 0.585 ### 79.8 79.8 0.0
2011-May-17 Tue 0.585 0.59 0.585 0.585 1,795,672 1,054,957 68.1 68.1 ###
2011-May-16 Mon 0.585 0.59 0.58 0.585 1,639,920 959,353 78.4 78.4 ###
2011-May-13 Fri 0.59 0.59 0.585 0.585 436,840 256,643 ### ### ###
2011-May-12 Thu 0.58 0.585 0.58 0.585 22,141 ### 80.7 80.7 ###
2011-May-11 Wed 0.575 0.58 0.575 0.58 ### ### ###
2011-May-10 Tue 0.58 0.585 0.575 0.575 33.7 33.7 ###
2011-May-09 Mon 0.585 0.585 0.585 0.585 ### ### ###
2011-May-06 Fri 0.585 0.585 0.575 0.585 63.3 63.3 ###
2011-May-05 Thu 0.59 ### 0.59 ### ### ### 0.0
2011-May-04 Wed ### ### 0.59 0.59 592,780 174,870 ### ### 0.0
2011-May-03 Tue ### ### ### ### 651,840 0 35.8 35.8 0.0
2011-May-02 Mon ### ### 0.59 ### 482,289 142,275 85.1 85.1 0.0
2011-Apr-29 Fri ### ### ### ### 43.8 43.8 0.0
2011-Apr-28 Thu ### ### ### ### 38.2 38.2 0.0
2011-Apr-27 Wed ### ### ### ### 42.9 42.9 0.0
2011-Apr-21 Thu ### ### ### ### 497,687 0 ### ### 0.0
2011-Apr-20 Wed ### ### ### ### 69.2 69.2 0.0
2011-Apr-19 Tue ### ### ### ### 40.0 40.0 0.0
2011-Apr-18 Mon 0.625 0.625 ### 0.625 75.3 75.3 0.0
2011-Apr-15 Fri ### ### ### ### 579,770 0 ### ### 0.0
2011-Apr-14 Thu ### ### ### ### ### ### 0.0
2011-Apr-13 Wed ### 0.625 ### 0.625 71.8 71.8 0.0
2011-Apr-12 Tue ### ### ### ### 83.2 83.2 0.0
2011-Apr-11 Mon ### ### ### ### 698,559 0 70.9 70.9 0.0
2011-Apr-08 Fri ### ### ### ### ### ### 0.0
2011-Apr-07 Thu ### ### 0.59 ### 589,321 173,849 ### ### 0.0
2011-Apr-06 Wed 0.585 ### 0.585 0.59 2,398,973 ### ### ### 0.0
2011-Apr-05 Tue 0.585 0.585 0.58 0.58 45,577 26,548 27.7 27.7 ###
2011-Apr-04 Mon 0.575 0.585 0.575 0.58 299,356 173,626 73.2 73.2 ###
2011-Apr-01 Fri 0.575 0.58 0.57 0.575 ### ### ###
2011-Mar-31 Thu 0.58 0.58 0.58 0.58 137,158 79,551 66.6 66.6 ###
2011-Mar-30 Wed 0.58 0.585 0.58 0.58 97,841 ### ### ### ###
2011-Mar-29 Tue 0.575 0.575 0.575 0.575 379,440 218,177 ### ### ###
2011-Mar-28 Mon 0.585 0.585 0.57 0.57 18.1 18.1 ###
2011-Mar-25 Fri 0.585 0.585 0.58 0.58 614,976 358,223 ### ### ###
2011-Mar-24 Thu 0.58 0.585 0.58 0.58 815,228 474,870 ### ### ###
2011-Mar-23 Wed 0.58 0.58 0.575 0.575 ### ### ###
2011-Mar-22 Tue 0.575 0.575 0.57 0.57 ### ### ###
2011-Mar-21 Mon 0.58 0.58 0.58 0.58 62.4 62.4 ###
2011-Mar-18 Fri 0.575 0.58 0.575 0.58 ### ### ###
2011-Mar-17 Thu 0.575 0.575 0.575 0.575 ### ### ###
2011-Mar-16 Wed 0.575 0.585 0.575 0.58 48.2 48.2 ###
2011-Mar-15 Tue 0.58 0.58 0.575 0.575 1,372,576 ### 64.7 64.7 ###
2011-Mar-14 Mon 0.58 0.585 0.575 0.58 78.2 78.2 ###
2011-Mar-11 Fri 0.585 0.585 0.575 0.585 69.8 69.8 ###
2011-Mar-10 Thu 0.585 0.585 0.57 0.575 41.6 41.6 ###
2011-Mar-09 Wed 0.59 0.59 0.585 0.585 40.3 40.3 ###
2011-Mar-08 Tue 0.585 0.59 0.585 0.59 ### ### 0.0
2011-Mar-07 Mon 0.585 0.585 0.58 0.585 854,053 497,485 76.3 76.3 ###
2011-Mar-04 Fri 0.575 0.585 0.575 0.58 70.8 70.8 ###
2011-Mar-03 Thu 0.57 0.57 ### ### 25.6 25.6 0.0
2011-Mar-02 Wed 0.57 0.57 0.56 ### 552,445 ### 29.4 29.4 0.0
2011-Mar-01 Tue ### 0.57 ### ### ### ### 0.0
2011-Feb-28 Mon 0.57 0.57 ### ### 31.0 31.0 0.0
2011-Feb-25 Fri 0.57 0.575 ### ### 23.4 23.4 0.0
2011-Feb-24 Thu 0.55 0.555 0.55 0.55 70.9 70.9 ###
2011-Feb-23 Wed 0.55 0.555 0.55 0.555 ### ### ###
2011-Feb-22 Tue 0.55 0.555 0.545 0.555 ### ### ###
2011-Feb-21 Mon 0.555 0.555 0.55 0.555 438,854 ### 77.2 77.2 ###
2011-Feb-18 Fri 0.555 0.56 0.55 0.555 749,676 416,070 ### ### ###
2011-Feb-17 Thu 0.56 0.56 0.555 0.555 ### ### ###
2011-Feb-16 Wed 0.56 0.56 0.55 0.555 114,529 ### 29.1 29.1 ###
2011-Feb-15 Tue ### ### 0.555 0.56 27.5 27.5 ###
2011-Feb-14 Mon 0.57 0.575 ### 0.57 ### ### ###
2011-Feb-11 Fri 0.58 ### 0.575 0.575 ### ### ###
2011-Feb-10 Thu 0.54 0.545 0.53 0.53 ### ### 0.0
2011-Feb-09 Wed 0.525 ### 0.525 ### 84.1 84.1 0.0
2011-Feb-08 Tue 0.525 0.53 0.525 0.525 71.2 71.2 0.0
2011-Feb-07 Mon 0.525 0.53 0.525 0.53 635,686 335,324 ### ### 0.0
2011-Feb-04 Fri 0.53 ### 0.525 0.525 2,267,759 595,286 ### ### 0.0
2011-Feb-03 Thu 0.525 ### 0.525 ### 1,287,727 338,028 79.9 79.9 0.0
2011-Feb-02 Wed 0.53 ### 0.53 ### 210,849 55,874 72.9 72.9 0.0
2011-Feb-01 Tue 0.54 0.54 0.525 0.53 463,258 246,684 18.7 18.7 0.0
2011-Jan-31 Mon 0.53 ### 0.53 0.53 396,083 ### ### ### 0.0
2011-Jan-28 Fri 0.54 0.54 ### ### 483,874 130,645 41.5 41.5 0.0
2011-Jan-27 Thu ### 0.54 0.53 0.54 77.1 77.1 0.0
2011-Jan-25 Tue ### ### 0.53 ### ### ### 0.0
2011-Jan-24 Mon 0.54 0.54 ### ### 237,087 ### 32.3 32.3 0.0
2011-Jan-21 Fri ### 0.54 ### ### 78.4 78.4 0.0
2011-Jan-20 Thu 0.54 0.54 ### ### 259,877 ### ### ### 0.0
2011-Jan-19 Wed 0.55 0.55 0.545 0.545 502,943 ### 24.4 24.4 0.0
2011-Jan-18 Tue 0.56 0.56 0.55 0.55 120,726 ### ### ### ###
2011-Jan-17 Mon 0.555 0.56 0.55 0.55 35.6 35.6 ###
2011-Jan-14 Fri 0.55 0.555 0.55 0.555 69.4 69.4 ###
2011-Jan-13 Thu 0.55 0.555 0.545 0.555 125,155 ### 66.6 66.6 ###
2011-Jan-12 Wed 0.55 0.555 0.55 0.555 169,245 ### 73.1 73.1 ###
2011-Jan-11 Tue 0.55 0.55 0.545 0.545 29,325 16,055 ### ### 0.0
2011-Jan-10 Mon 0.55 0.55 0.55 0.55 64,641 35,552 ### ### ###
2011-Jan-07 Fri 0.555 0.56 0.55 0.55 56,471 31,341 30.0 30.0 ###
2011-Jan-06 Thu 0.555 0.56 0.555 0.56 ### ### ###
2011-Jan-05 Wed 0.545 0.555 0.545 0.555 311,557 171,356 ### ### ###
2011-Jan-04 Tue 0.54 0.54 0.54 0.54 65.7 65.7 0.0
2010-Dec-31 Fri ### ### ### ### 72.3 72.3 0.0
2010-Dec-30 Thu 0.54 0.54 0.53 0.53 119,171 63,756 ### ### 0.0
2010-Dec-29 Wed 0.54 0.54 0.54 0.54 66.5 66.5 0.0
2010-Dec-24 Fri 0.54 0.54 0.54 0.54 944 ### ### ### 0.0
2010-Dec-23 Thu ### 0.54 0.53 0.53 23.3 23.3 0.0
2010-Dec-22 Wed 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Dec-21 Tue 0.525 0.53 0.525 0.53 76.0 76.0 0.0
2010-Dec-20 Mon 0.53 0.53 0.52 0.525 33.4 33.4 0.0
2010-Dec-17 Fri 0.53 0.53 0.53 0.53 67.5 67.5 0.0
2010-Dec-16 Thu ### ### 0.53 0.53 ### ### 0.0
2010-Dec-15 Wed ### 0.54 ### ### 145,920 ### 68.7 68.7 0.0
2010-Dec-14 Tue ### 0.545 ### 0.54 ### ### 0.0
2010-Dec-13 Mon 0.53 0.545 0.53 0.54 ### ### 0.0
2010-Dec-10 Fri 0.525 0.53 0.525 0.53 ### ### 0.0
2010-Dec-09 Thu ### ### 0.53 0.53 24.0 24.0 0.0
2010-Dec-08 Wed ### 0.54 0.53 ### 317,825 ### ### ### 0.0
2010-Dec-07 Tue 0.54 0.54 ### ### 25.3 25.3 0.0
2010-Dec-06 Mon ### 0.54 ### 0.54 228,383 ### 75.5 75.5 0.0
2010-Dec-03 Fri 0.54 0.545 ### 0.54 ### ### 0.0
2010-Dec-02 Thu ### 0.54 ### 0.54 344,358 92,976 ### ### 0.0
2010-Dec-01 Wed 0.54 0.54 0.54 0.54 0 0.0
2010-Nov-30 Tue 0.54 0.54 ### 0.54 ### ### 0.0
2010-Nov-29 Mon 0.54 0.54 0.54 0.54 ### ### 0.0
2010-Nov-26 Fri 0.54 0.54 0.54 0.54 119,186 ### 69.0 69.0 0.0
2010-Nov-25 Thu 0.54 0.545 0.54 0.54 246,271 ### ### ### 0.0
2010-Nov-24 Wed 0.545 0.545 0.54 0.545 561,472 ### ### ### 0.0
2010-Nov-23 Tue 0.55 0.55 0.545 0.545 ### ### 0.0
2010-Nov-22 Mon 0.56 0.56 0.545 0.545 161,572 ### 16.6 16.6 0.0
2010-Nov-19 Fri ### 0.57 ### ### 73.7 73.7 0.0
2010-Nov-18 Thu 0.57 0.57 0.57 0.57 65.2 65.2 ###
2010-Nov-17 Wed 0.57 0.57 ### ### ### ### 0.0
2010-Nov-16 Tue 0.575 0.575 0.57 0.57 124,472 ### 31.9 31.9 ###
2010-Nov-15 Mon 0.57 0.575 0.57 0.575 77.4 77.4 ###
2010-Nov-12 Fri 0.575 0.58 0.575 0.575 329,546 ### ### ### ###
2010-Nov-11 Thu 0.575 0.58 0.575 0.575 62.1 62.1 ###
2010-Nov-10 Wed 0.575 0.58 0.57 0.575 ### ### ###
2010-Nov-09 Tue 0.575 0.58 0.57 0.58 517,724 ### 76.8 76.8 ###
2010-Nov-08 Mon 0.575 0.58 0.575 0.575 ### ### ###
2010-Nov-05 Fri 0.585 0.585 0.58 0.58 ### ### ###
2010-Nov-04 Thu 0.57 0.58 0.57 0.575 584,040 335,823 74.4 74.4 ###
2010-Nov-03 Wed 0.56 ### 0.56 ### 140,524 39,346 ### ### 0.0
2010-Nov-02 Tue ### 0.57 0.555 0.555 515,921 ### 17.2 17.2 ###
2010-Nov-01 Mon 0.56 0.575 0.56 0.56 673,974 382,480 65.3 65.3 ###
2010-Oct-29 Fri 0.555 0.555 0.55 0.555 ### ### ###
2010-Oct-28 Thu 0.56 0.56 0.555 0.56 ### ### ###
2010-Oct-27 Wed 0.55 0.555 0.545 0.555 668,944 ### ### ### ###
2010-Oct-26 Tue 0.555 0.555 0.545 0.545 ### ### 0.0
2010-Oct-25 Mon 0.555 0.555 0.555 0.555 58.8 58.8 ###
2010-Oct-22 Fri 0.55 0.555 0.55 0.555 367,425 ### 73.1 73.1 ###
2010-Oct-21 Thu 0.55 0.55 0.545 0.545 28.5 28.5 0.0
2010-Oct-20 Wed 0.545 0.55 0.545 0.545 403,784 221,071 ### ### 0.0
2010-Oct-19 Tue 0.545 0.545 0.545 0.545 79,446 ### ### ### 0.0
2010-Oct-18 Mon 0.545 0.55 0.545 0.55 ### ### ###
2010-Oct-15 Fri 0.54 0.545 ### 0.54 1,800,653 490,677 ### ### 0.0
2010-Oct-14 Thu 0.54 0.54 ### 0.54 ### ### 0.0
2010-Oct-13 Wed 0.54 0.54 0.54 0.54 ### ### 0.0
2010-Oct-12 Tue ### 0.54 ### ### ### ### 0.0
2010-Oct-11 Mon 0.54 0.54 0.54 0.54 67.3 67.3 0.0
2010-Oct-08 Fri 0.54 0.54 0.54 0.54 170,021 ### 63.0 63.0 0.0
2010-Oct-07 Thu 0.55 0.555 0.545 0.55 65.8 65.8 ###
2010-Oct-06 Wed 0.55 0.555 0.545 0.545 23.9 23.9 0.0
2010-Oct-05 Tue 0.53 0.54 0.53 0.54 707,940 378,747 82.8 82.8 0.0
2010-Oct-04 Mon 0.52 0.53 0.52 0.53 ### ### 0.0
2010-Oct-01 Fri 0.51 ### 0.51 ### 79.2 79.2 0.0
2010-Sep-30 Thu ### ### 0.51 ### 76.1 76.1 0.0
2010-Sep-29 Wed 0.52 0.52 ### ### 29.9 29.9 0.0
2010-Sep-28 Tue 0.52 0.525 0.52 0.525 388,244 202,857 ### ### 0.0
2010-Sep-27 Mon 0.525 0.525 0.52 0.525 47,056 24,586 ### ### 0.0
2010-Sep-24 Fri 0.525 0.525 0.52 0.52 466,977 ### 24.2 24.2 0.0
2010-Sep-23 Thu 0.52 0.525 ### 0.525 1,905,357 500,156 ### ### 0.0
2010-Sep-22 Wed 0.52 0.525 ### 0.52 1,439,026 377,744 ### ### 0.0
2010-Sep-21 Tue 0.51 ### 0.51 0.51 1,830,123 466,681 ### ### ###
2010-Sep-20 Mon ### ### ### 0.51 25.0 25.0 ###
2010-Sep-17 Fri 0.51 ### ### ### 5,096,484 0 ### ### 0.0
2010-Sep-16 Thu 0.51 0.51 0.51 0.51 176,929 ### 77.7 77.7 ###
2010-Sep-15 Wed ### 0.51 ### 0.51 470,850 ### 74.6 74.6 ###
2010-Sep-14 Tue 0.51 0.51 0.5 0.51 250,325 ### 67.8 67.8 ###
2010-Sep-13 Mon ### 0.5 ### 0.5 662,586 165,646 ### ### 0.0
2010-Sep-10 Fri 0.48 ### 0.48 ### 1,092,926 ### ### ### 0.0
2010-Sep-09 Thu 0.485 0.485 0.48 0.48 1,245,455 ### ### ### 0.0
2010-Sep-08 Wed ### ### 0.485 0.485 135,282 ### ### ### 0.0
2010-Sep-07 Tue ### 0.5 ### 0.5 479,686 119,921 78.8 78.8 0.0
2010-Sep-06 Mon ### ### 0.5 ### 63.6 63.6 0.0
2010-Sep-03 Fri 0.49 0.5 0.49 0.5 10,020,928 4,960,359 ### ### 0.0
2010-Sep-02 Thu 0.5 0.5 0.49 0.49 401,657 198,820 ### ### ###
2010-Sep-01 Wed ### ### 0.49 0.49 317,384 77,759 ### ### ###
2010-Aug-31 Tue ### ### 0.49 ### 754,559 ### 71.5 71.5 0.0
2010-Aug-30 Mon ### ### ### ### ### ### 0.0
2010-Aug-27 Fri 0.51 0.51 ### 0.51 ### ### ###
2010-Aug-26 Thu ### ### ### 0.51 24.8 24.8 ###
2010-Aug-25 Wed 0.51 ### ### ### 82.4 82.4 0.0
2010-Aug-24 Tue ### 0.51 0.5 0.51 82.8 82.8 ###
2010-Aug-23 Mon 0.52 0.52 0.51 0.51 381,458 196,450 ### ### ###
2010-Aug-20 Fri 0.525 0.525 0.52 0.52 26.3 26.3 0.0
2010-Aug-19 Thu 0.53 0.54 0.53 0.54 85.9 85.9 0.0
2010-Aug-18 Wed 0.52 0.525 0.52 0.525 685,043 ### ### ### 0.0
2010-Aug-17 Tue 0.52 0.525 0.52 0.52 ### ### 0.0
2010-Aug-16 Mon 0.525 0.525 0.52 0.525 ### ### 0.0
2010-Aug-13 Fri ### ### 0.51 0.51 19,943 5,085 ### ### ###
2010-Aug-12 Thu ### ### ### ### 45,948 0 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue 0.53 0.53 0.52 0.52 26.5 26.5 0.0
2010-Aug-09 Mon 0.525 0.525 0.52 0.52 ### ### 0.0
2010-Aug-06 Fri 0.52 0.525 0.52 0.525 74.6 74.6 0.0
2010-Aug-05 Thu 0.525 0.525 0.52 0.52 22.2 22.2 0.0
2010-Aug-04 Wed 0.54 0.54 0.525 0.525 11.0 11.0 0.0
2010-Aug-03 Tue ### 0.545 ### 0.54 76.6 76.6 0.0
2010-Aug-02 Mon 0.53 0.53 0.53 0.53 ### ### 0.0
2010-Jul-30 Fri 0.525 0.53 0.525 0.525 178,554 94,187 ### ### 0.0
2010-Jul-29 Thu 0.54 0.54 0.53 ### 276,755 ### ### ### 0.0
2010-Jul-28 Wed ### 0.545 ### 0.545 ### ### 0.0
2010-Jul-27 Tue 0.54 0.54 0.53 0.53 629,675 336,876 20.0 20.0 0.0
2010-Jul-26 Mon 0.53 ### 0.53 0.53 13,050 3,458 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 8,949 0 ### ### 0.0
2010-Jul-22 Thu 0.53 ### 0.53 ### 96,752 ### 78.5 78.5 0.0
2010-Jul-21 Wed 0.53 0.53 0.525 0.53 131,779 ### 72.5 72.5 0.0
2010-Jul-20 Tue ### ### ### ### 265,840 0 ### ### 0.0
2010-Jul-19 Mon 0.55 0.55 0.54 0.54 681,178 371,242 ### ### 0.0
2010-Jul-16 Fri 0.56 0.56 0.55 0.55 18.3 18.3 ###
2010-Jul-15 Thu 0.55 0.56 0.55 0.56 845,173 469,071 ### ### ###
2010-Jul-14 Wed 0.55 0.555 0.55 0.555 134,182 ### 72.7 72.7 ###
2010-Jul-13 Tue 0.54 0.56 0.54 0.555 ### ### ###
2010-Jul-12 Mon 0.545 0.56 0.545 0.56 234,874 ### 86.1 86.1 ###
2010-Jul-09 Fri 0.54 0.55 0.54 0.54 65.2 65.2 0.0
2010-Jul-08 Thu 0.54 0.54 0.52 0.53 18.1 18.1 0.0
2010-Jul-07 Wed 0.54 0.54 0.53 0.54 112,326 ### 78.5 78.5 0.0
2010-Jul-06 Tue ### 0.54 ### 0.54 ### ### 0.0
2010-Jul-05 Mon 0.54 0.54 0.54 0.54 74.6 74.6 0.0
2010-Jul-02 Fri 0.53 0.54 0.53 0.54 23,821 12,744 81.7 81.7 0.0
2010-Jul-01 Thu 0.53 0.53 0.52 0.53 190,625 100,078 ### ### 0.0
2010-Jun-30 Wed 0.52 0.53 ### 0.53 274,581 ### 78.4 78.4 0.0
2010-Jun-29 Tue 0.53 ### 0.525 0.525 36.4 36.4 0.0
2010-Jun-28 Mon 0.54 0.55 0.54 0.545 624,786 ### 84.7 84.7 0.0
2010-Jun-25 Fri 0.525 0.54 0.525 ### 1,003,123 ### ### ### 0.0
2010-Jun-24 Thu 0.52 0.525 0.52 0.52 186,482 ### 78.0 78.0 0.0
2010-Jun-23 Wed 0.51 0.525 0.51 0.52 88.1 88.1 0.0
2010-Jun-22 Tue 0.51 ### ### 0.5 785,320 0 ### ### 0.0
2010-Jun-21 Mon 0.52 0.52 0.51 0.51 1,641,521 845,383 ### ### ###
2010-Jun-18 Fri 0.52 0.52 0.52 0.52 ### ### 0.0
2010-Jun-17 Thu 0.54 0.54 ### 0.525 14.8 14.8 0.0
2010-Jun-16 Wed 0.55 0.555 ### 0.54 762,673 211,641 ### ### 0.0
2010-Jun-15 Tue 0.54 0.545 0.54 0.545 188,557 ### ### ### 0.0
2010-Jun-11 Fri 0.54 0.55 0.54 0.54 71.0 71.0 0.0
2010-Jun-10 Thu 0.555 0.56 0.55 0.56 73.2 73.2 ###
2010-Jun-09 Wed 0.56 ### 0.555 0.555 32.5 32.5 ###
2010-Jun-08 Tue 0.56 ### 0.56 0.56 ### ### ###
2010-Jun-07 Mon ### ### 0.56 0.56 68,427 19,159 34.6 34.6 ###
2010-Jun-04 Fri ### 0.575 ### 0.575 162,525 46,725 ### ### ###
2010-Jun-03 Thu 0.57 0.575 ### ### ### ### 0.0
2010-Jun-02 Wed 0.56 ### 0.55 0.55 ### ### ###
2010-Jun-01 Tue 0.56 0.575 0.56 0.575 185,476 105,257 88.5 88.5 ###
2010-May-31 Mon 0.545 0.56 0.52 0.55 75.2 75.2 ###
2010-May-28 Fri 0.56 ### 0.545 0.55 18.4 18.4 ###
2010-May-27 Thu 0.555 0.56 0.55 0.56 56,942 ### 66.2 66.2 ###
2010-May-26 Wed ### 0.57 0.555 0.555 ### ### ###
2010-May-25 Tue 0.585 0.585 0.56 ### 454,881 ### ### ### 0.0
2010-May-24 Mon 0.59 ### 0.585 0.585 29,429 ### ### ### ###
2010-May-21 Fri 0.625 ### ### ### 233,453 0 ### ### 0.0
2010-May-20 Thu 0.645 0.645 0.625 ### 166,659 105,828 ### ### 0.0
2010-May-19 Wed ### 0.645 ### 0.645 88.9 88.9 ###
2010-May-18 Tue ### ### ### 0.645 39.8 39.8 ###
2010-May-17 Mon 0.655 0.655 0.645 ### ### ### 0.0
2010-May-14 Fri ### ### 0.655 ### 529,046 ### ### ### 0.0
2010-May-13 Thu 0.675 ### ### ### 66.6 66.6 0.0
2010-May-12 Wed ### ### ### ### ### ### 0.0
2010-May-11 Tue 0.675 0.675 0.675 0.675 82.4 82.4 0.0
2010-May-10 Mon 0.675 ### ### ### 53.2 53.2 0.0
2010-May-07 Fri 0.7 0.71 ### 0.71 575,521 ### 61.4 61.4 ###
2010-May-06 Thu 0.72 0.72 0.71 0.71 ### ### ###
2010-May-05 Wed 0.71 ### ### ### 71.4 71.4 0.0
2010-May-04 Tue ### 0.72 ### 0.72 ### ### ###
2010-May-03 Mon ### ### ### ### ### ### 0.0
2010-Apr-30 Fri 0.71 0.71 0.685 ### 2,240,256 1,562,578 ### ### 0.0
2010-Apr-29 Thu 0.7 0.7 ### ### 32.0 32.0 0.0
2010-Apr-28 Wed 0.7 0.7 ### 0.7 69.0 69.0 ###
2010-Apr-27 Tue 0.71 0.71 ### 0.71 ### ### ###
2010-Apr-23 Fri 0.7 0.71 0.7 0.71 81.5 81.5 ###
2010-Apr-22 Thu ### ### ### 0.7 33.1 33.1 ###
2010-Apr-21 Wed 0.7 ### 0.7 ### 70.4 70.4 0.0
2010-Apr-20 Tue ### 0.7 ### 0.7 ### ### ###
2010-Apr-19 Mon 0.685 0.685 ### 0.685 76.1 76.1 0.0
2010-Apr-16 Fri ### ### 0.685 ### 256,883 87,982 ### ### 0.0
2010-Apr-15 Thu ### 0.7 0.685 0.685 254,552 176,277 25.3 25.3 0.0
2010-Apr-14 Wed 0.675 0.7 0.675 ### 713,950 490,840 ### ### 0.0
2010-Apr-13 Tue 0.675 0.685 0.675 ### 84,082 57,175 ### ### 0.0
2010-Apr-12 Mon ### 0.675 ### 0.675 1,434,627 484,186 ### ### 0.0
2010-Apr-09 Fri ### ### ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 75.1 75.1 0.0
2010-Apr-07 Wed ### ### ### ### 273,573 0 ### ### 0.0
2010-Apr-06 Tue 0.675 0.675 ### ### 26.6 26.6 0.0
2010-Apr-01 Thu ### 0.675 ### 0.675 40,285 ### 74.2 74.2 0.0
2010-Mar-31 Wed ### ### 0.655 0.655 31.0 31.0 ###
2010-Mar-30 Tue ### ### ### ### 379,144 0 23.4 23.4 0.0
2010-Mar-29 Mon ### ### ### 0.675 502,875 0 0.0
2010-Mar-26 Fri ### 0.685 ### ### ### ### 0.0
2010-Mar-25 Thu ### ### ### ### 152,355 0 23.1 23.1 0.0
2010-Mar-24 Wed ### ### ### ### 157,444 0 ### ### 0.0
2010-Mar-23 Tue ### ### ### ### 35,828 0 ### ### 0.0
2010-Mar-22 Mon ### ### 0.655 ### 74.6 74.6 0.0
2010-Mar-19 Fri 0.685 0.685 ### 0.685 46,444 ### ### ### 0.0
2010-Mar-18 Thu 0.685 0.685 ### ### 73,541 25,187 27.0 27.0 0.0
2010-Mar-17 Wed 0.685 ### 0.685 0.685 ### ### 0.0
2010-Mar-16 Tue 0.685 ### ### 0.685 94,056 0 73.3 73.3 0.0
2010-Mar-15 Mon ### ### ### ### 85.1 85.1 0.0
2010-Mar-12 Fri 0.685 0.685 ### ### 10.8 10.8 0.0
2010-Mar-11 Thu ### ### ### 0.685 476,544 0 23.2 23.2 0.0
2010-Mar-10 Wed ### 0.7 ### ### ### ### 0.0
2010-Mar-09 Tue ### ### ### ### 286,527 0 ### ### 0.0
2010-Mar-08 Mon ### ### 0.675 0.7 ### ### ###
2010-Mar-05 Fri ### ### ### 0.685 ### ### 0.0
2010-Mar-04 Thu 0.7 0.71 0.7 ### 78.2 78.2 0.0
2010-Mar-03 Wed 0.71 0.71 ### ### 26.7 26.7 0.0
2010-Mar-02 Tue 0.685 0.7 0.685 ### ### ### 0.0
2010-Mar-01 Mon 0.675 ### ### 0.675 ### ### 0.0
2010-Feb-26 Fri ### ### ### ### 72,386 0 82.5 82.5 0.0
2010-Feb-25 Thu ### 0.645 ### ### 464,729 149,875 ### ### 0.0
2010-Feb-24 Wed ### ### ### ### 6,655 0 71.8 71.8 0.0
2010-Feb-23 Tue ### ### ### ### 34,188 0 70.6 70.6 0.0
2010-Feb-22 Mon ### ### ### ### 26.8 26.8 0.0
2010-Feb-19 Fri ### 0.645 ### 0.645 83.2 83.2 ###
2010-Feb-18 Thu ### ### 0.645 0.645 32.7 32.7 ###
2010-Feb-17 Wed ### 0.655 ### ### 70,746 ### ### ### 0.0
2010-Feb-16 Tue ### ### ### 0.655 76,221 0 30.1 30.1 ###
2010-Feb-15 Mon ### ### 0.655 0.655 33.2 33.2 ###
2010-Feb-12 Fri ### ### ### ### 78,979 0 68.8 68.8 0.0
2010-Feb-11 Thu ### ### ### ### 15.9 15.9 0.0
2010-Feb-10 Wed ### ### ### ### 28,342 0 75.3 75.3 0.0
2010-Feb-09 Tue ### ### ### ### 55,641 0 26.3 26.3 0.0
2010-Feb-08 Mon ### ### ### ### 73,422 0 ### ### 0.0
2010-Feb-05 Fri 0.655 ### ### ### ### ### 0.0
2010-Feb-04 Thu ### ### ### ### ### ### 0.0
2010-Feb-03 Wed 0.7 0.7 0.7 0.7 142,183 99,528 71.3 71.3 ###
2010-Feb-02 Tue ### ### ### ### 105,124 0 19.4 19.4 0.0
2010-Feb-01 Mon ### ### 0.675 0.675 16,477 ### 52.7 52.7 0.0
2010-Jan-29 Fri ### ### ### ### 60,924 0 80.2 80.2 0.0
2010-Jan-28 Thu ### 0.685 ### ### ### ### 0.0
2010-Jan-27 Wed ### 0.7 ### ### ### ### 0.0
2010-Jan-25 Mon 0.7 0.7 ### ### 59,875 20,956 18.0 18.0 0.0
2010-Jan-22 Fri 0.71 0.72 0.7 0.72 75.9 75.9 ###
2010-Jan-21 Thu 0.72 0.72 0.72 0.72 ### ### ###
2010-Jan-20 Wed 0.71 0.71 0.7 0.7 29.5 29.5 ###
2010-Jan-19 Tue 0.71 ### 0.71 ### 59,389 21,083 ### ### 0.0
2010-Jan-18 Mon 0.71 0.72 0.71 ### ### ### 0.0
2010-Jan-15 Fri 0.72 0.72 0.7 0.7 102,250 ### ### ### ###
2010-Jan-14 Thu 0.72 0.72 0.72 0.72 30,020 ### ### ### ###
2010-Jan-13 Wed ### 0.72 ### 0.72 61,579 ### ### ### ###
2010-Jan-12 Tue 0.72 0.725 0.72 0.725 79.3 79.3 ###
2010-Jan-11 Mon ### 0.72 ### ### 173,257 62,372 ### ### 0.0
2010-Jan-08 Fri 0.73 0.73 ### 0.725 31.0 31.0 ###
2010-Jan-07 Thu 0.725 ### 0.72 0.72 ### ### ###
2010-Jan-06 Wed 0.7 0.725 0.7 0.725 283,770 202,186 87.1 87.1 ###
2010-Jan-05 Tue ### ### ### ### ### ### 0.0
2010-Jan-04 Mon 0.675 0.7 ### ### 114,685 ### 82.0 82.0 0.0
2009-Dec-31 Thu 0.675 ### 0.675 0.675 293,348 ### 64.1 64.1 0.0
2009-Dec-30 Wed ### 0.675 ### ### 72.0 72.0 0.0
2009-Dec-29 Tue ### 0.675 ### ### 159,222 ### ### ### 0.0
2009-Dec-24 Thu 0.675 ### ### ### 377,644 0 ### ### 0.0
2009-Dec-23 Wed ### ### ### ### 597,226 0 ### ### 0.0
2009-Dec-22 Tue 0.655 ### ### 0.655 269,221 0 67.9 67.9 ###
2009-Dec-21 Mon ### ### 0.655 0.655 ### ### ###
2009-Dec-18 Fri ### ### ### ### 83.0 83.0 0.0
2009-Dec-17 Thu ### ### ### ### 53,755 0 ### ### 0.0
2009-Dec-16 Wed ### ### ### ### 136,572 0 ### ### 0.0
2009-Dec-15 Tue ### ### 0.645 0.645 29.9 29.9 ###
2009-Dec-14 Mon ### ### ### ### ### ### 0.0
2009-Dec-11 Fri ### ### ### ### ### ### 0.0
2009-Dec-10 Thu ### ### ### ### 129,950 0 ### ### 0.0
2009-Dec-09 Wed ### 0.645 ### 0.645 ### ### ###
2009-Dec-08 Tue 0.655 0.655 ### ### ### ### 0.0
2009-Dec-07 Mon ### ### ### ### 86.1 86.1 0.0
2009-Dec-04 Fri ### ### ### ### ### ### 0.0
2009-Dec-03 Thu 0.655 ### ### ### 31,720 0 ### ### 0.0
2009-Dec-02 Wed ### ### ### ### ### ### 0.0
2009-Dec-01 Tue 0.645 ### 0.645 ### 75.1 75.1 0.0
2009-Nov-30 Mon ### ### ### ### ### ### 0.0
2009-Nov-27 Fri ### ### ### ### 79.7 79.7 0.0
2009-Nov-26 Thu ### 0.645 ### ### 137,459 ### 73.8 73.8 0.0
2009-Nov-25 Wed ### ### ### ### 79,478 0 76.8 76.8 0.0
2009-Nov-24 Tue ### ### ### ### 78.5 78.5 0.0
2009-Nov-23 Mon ### ### 0.625 ### ### ### 0.0
2009-Nov-20 Fri 0.625 ### 0.625 ### ### ### 0.0
2009-Nov-19 Thu 0.645 ### ### ### 928,824 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### ### ### 0.0
2009-Nov-17 Tue ### ### 0.655 0.655 ### ### ###
2009-Nov-16 Mon ### ### ### ### ### ### 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### 0.655 ### 457,881 149,956 ### ### 0.0
2009-Nov-11 Wed 0.655 ### 0.645 0.645 427,071 ### ### ### ###
2009-Nov-10 Tue ### ### ### ### ### ### 0.0
2009-Nov-09 Mon ### ### ### ### 60.0 60.0 0.0
2009-Nov-06 Fri ### ### 0.645 ### 74.0 74.0 0.0
2009-Nov-05 Thu ### ### ### ### 77.0 77.0 0.0
2009-Nov-04 Wed ### ### ### ### 89.6 89.6 0.0
2009-Nov-03 Tue ### ### ### ### ### ### 0.0
2009-Nov-02 Mon ### ### ### ### ### ### 0.0
2009-Oct-30 Fri 0.685 ### ### ### 27.1 27.1 0.0
2009-Oct-29 Thu ### ### ### ### 126,621 0 88.6 88.6 0.0
2009-Oct-28 Wed ### 0.71 0.7 0.7 43.6 43.6 ###
2009-Oct-27 Tue 0.7 ### ### ### 703,529 0 84.6 84.6 0.0
2009-Oct-26 Mon 0.72 0.72 ### 0.72 140,655 ### 70.3 70.3 ###
2009-Oct-23 Fri 0.71 0.72 0.71 0.72 ### ### ###
2009-Oct-22 Thu 0.7 ### 0.7 0.71 79.7 79.7 ###
2009-Oct-21 Wed 0.7 0.71 0.7 0.71 390,679 275,428 ### ### ###
2009-Oct-20 Tue 0.71 0.71 0.71 0.71 19,644 13,947 ### ### ###
2009-Oct-19 Mon 0.7 0.71 0.7 0.71 ### ### ###
2009-Oct-16 Fri 0.72 0.72 0.7 ### 1,238,151 879,087 ### ### 0.0
2009-Oct-15 Thu 0.725 0.73 ### ### 28.1 28.1 0.0
2009-Oct-14 Wed ### 0.725 ### 0.725 70.9 70.9 ###
2009-Oct-13 Tue 0.71 0.72 0.71 0.72 846,482 ### ### ### ###
2009-Oct-12 Mon 0.71 0.71 0.7 0.71 ### ### ###
2009-Oct-09 Fri ### ### ### ### ### ### 0.0
2009-Oct-08 Thu 0.73 ### 0.71 ### ### ### 0.0
2009-Oct-07 Wed 0.73 0.74 0.725 0.725 26.5 26.5 ###
2009-Oct-06 Tue ### 0.73 ### 0.72 165,040 ### 77.9 77.9 ###
2009-Oct-05 Mon ### 0.71 ### ### 111,741 ### 72.9 72.9 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 0.71 0.71 0.71 0.71 176,889 ### 70.3 70.3 ###
2009-Sep-30 Wed 0.72 0.72 ### 0.71 216,383 ### ### ### ###
2009-Sep-29 Tue 0.72 0.72 ### 0.72 92,342 33,243 70.0 70.0 ###
2009-Sep-28 Mon 0.72 0.72 0.72 0.72 ### ### ###
2009-Sep-25 Fri 0.73 0.73 0.72 0.72 25.8 25.8 ###
2009-Sep-24 Thu 0.74 0.745 ### 0.74 1,604,948 597,843 ### ### 0.1
2009-Sep-23 Wed 0.745 0.745 0.73 0.73 19.1 19.1 0.1
2009-Sep-22 Tue 0.745 0.745 ### 0.745 ### ### ###
2009-Sep-21 Mon 0.725 0.75 0.725 0.75 88.7 88.7 ###
2009-Sep-18 Fri ### 0.73 ### 0.725 1,485,071 542,050 80.6 80.6 ###
2009-Sep-17 Thu 0.685 ### 0.685 0.685 1,070,982 ### ### ### 0.0
2009-Sep-16 Wed ### 0.675 ### ### ### ### 0.0
2009-Sep-15 Tue 0.645 ### 0.645 0.655 79.5 79.5 ###
2009-Sep-14 Mon 0.655 0.655 ### ### 58,779 19,250 ### ### 0.0
2009-Sep-11 Fri ### 0.655 0.645 ### 65.9 65.9 0.0
2009-Sep-10 Thu ### 0.655 0.645 0.655 42,752 27,788 67.2 67.2 ###
2009-Sep-09 Wed ### ### ### ### 41,670 0 78.9 78.9 0.0
2009-Sep-08 Tue 0.645 ### 0.645 ### ### ### 0.0
2009-Sep-07 Mon 0.655 0.655 0.645 0.645 24.9 24.9 ###
2009-Sep-04 Fri ### ### 0.655 0.655 46,050 15,081 ### ### ###
2009-Sep-03 Thu ### ### ### ### 451,156 0 19.1 19.1 0.0
2009-Sep-02 Wed 0.675 ### ### ### 225,256 0 29.9 29.9 0.0
2009-Sep-01 Tue ### ### ### 0.685 ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri ### ### ### ### 82,454 0 ### ### 0.0
2009-Aug-27 Thu ### ### 0.655 0.655 ### ### ###
2009-Aug-26 Wed ### ### ### ### 61.8 61.8 0.0
2009-Aug-25 Tue ### 0.675 ### ### 36,954 12,471 31.1 31.1 0.0
2009-Aug-24 Mon 0.655 ### 0.655 ### 69.7 69.7 0.0
2009-Aug-21 Fri 0.655 ### ### ### ### ### 0.0
2009-Aug-20 Thu 0.675 0.675 ### ### ### ### 0.0
2009-Aug-19 Wed ### ### ### ### ### ### 0.0
2009-Aug-18 Tue 0.645 ### 0.645 ### 139,376 44,948 83.3 83.3 0.0
2009-Aug-17 Mon ### 0.655 0.645 ### 199,020 ### ### ### 0.0
2009-Aug-14 Fri 0.655 0.655 0.645 0.645 25.4 25.4 ###
2009-Aug-13 Thu 0.655 ### 0.645 ### ### ### 0.0
2009-Aug-12 Wed ### ### ### ### 74,681 0 27.3 27.3 0.0
2009-Aug-11 Tue ### ### ### ### ### ### 0.0
2009-Aug-10 Mon 0.625 ### ### ### 32.7 32.7 0.0
2009-Aug-07 Fri ### ### ### ### 73,127 0 75.2 75.2 0.0
2009-Aug-06 Thu ### ### ### ### 18.2 18.2 0.0
2009-Aug-05 Wed ### ### ### ### 18,478 0 78.4 78.4 0.0
2009-Aug-04 Tue ### ### ### ### 87,521 0 82.6 82.6 0.0
2009-Aug-03 Mon 0.585 0.585 0.58 0.58 ### ### ###
2009-Jul-31 Fri ### ### 0.59 ### 122,477 ### ### ### 0.0
2009-Jul-30 Thu ### ### ### ### ### ### 0.0
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### ### ### ### ### 0.0
2009-Jul-27 Mon 0.59 ### 0.59 ### 646,483 ### 87.6 87.6 0.0
2009-Jul-24 Fri 0.555 ### 0.555 0.58 750,174 208,173 89.8 89.8 ###
2009-Jul-23 Thu 0.545 0.55 0.54 0.545 1,908,528 1,040,147 ### ### 0.0
2009-Jul-22 Wed 0.54 0.55 0.54 0.545 75.1 75.1 0.0
2009-Jul-21 Tue 0.545 0.545 0.545 0.545 71.6 71.6 0.0
2009-Jul-20 Mon ### 0.54 ### ### ### ### 0.0
2009-Jul-17 Fri 0.55 0.55 0.54 0.54 60,282 32,853 ### ### 0.0
2009-Jul-16 Thu 0.545 0.545 0.54 0.54 28.2 28.2 0.0
2009-Jul-15 Wed 0.525 0.53 ### 0.53 303,654 ### ### ### 0.0
2009-Jul-14 Tue 0.525 0.53 0.52 0.525 64.7 64.7 0.0
2009-Jul-13 Mon 0.53 0.53 0.52 0.52 221,876 116,484 26.4 26.4 0.0
2009-Jul-10 Fri 0.53 0.53 0.525 0.525 ### ### 0.0
2009-Jul-09 Thu 0.53 0.54 0.525 0.525 ### ### 0.0
2009-Jul-08 Wed 0.52 0.525 0.52 0.525 107,374 ### 77.7 77.7 0.0
2009-Jul-07 Tue 0.53 0.545 0.525 0.545 34,725 18,577 ### ### 0.0
2009-Jul-06 Mon 0.545 0.545 0.54 0.54 34.4 34.4 0.0
2009-Jul-03 Fri 0.54 0.54 0.54 0.54 66.4 66.4 0.0
2009-Jul-02 Thu 0.545 ### 0.545 0.545 ### ### 0.0
2009-Jul-01 Wed 0.555 0.56 0.545 0.545 ### ### 0.0
2009-Jun-30 Tue ### ### 0.54 0.545 ### ### 0.0
2009-Jun-29 Mon 0.555 0.56 0.55 0.555 84,287 46,779 79.5 79.5 ###
2009-Jun-26 Fri 0.55 0.56 0.55 0.56 204,047 113,246 79.2 79.2 ###
2009-Jun-25 Thu 0.54 0.55 0.54 0.55 ### ### ###
2009-Jun-24 Wed 0.54 0.54 0.52 0.53 278,426 ### 21.6 21.6 0.0
2009-Jun-23 Tue 0.55 0.55 0.54 0.54 96,151 ### 34.9 34.9 0.0
2009-Jun-22 Mon 0.55 0.55 0.545 0.55 27,857 15,251 ### ### ###
2009-Jun-19 Fri 0.55 0.55 0.55 0.55 515,689 283,628 75.6 75.6 ###
2009-Jun-18 Thu 0.555 ### 0.55 0.555 173,559 47,728 75.4 75.4 ###
2009-Jun-17 Wed 0.555 0.56 0.55 0.56 265,228 ### 79.7 79.7 ###
2009-Jun-16 Tue 0.555 ### 0.555 0.555 ### ### ###
2009-Jun-15 Mon 0.55 0.56 0.55 0.56 193,626 ### 82.6 82.6 ###
2009-Jun-12 Fri 0.555 0.555 0.55 0.55 ### ### ###
2009-Jun-11 Thu 0.56 ### 0.555 0.56 ### ### ###
2009-Jun-10 Wed 0.57 0.57 0.555 0.555 1,089,450 ### ### ### ###
2009-Jun-09 Tue 0.56 ### 0.55 ### 1,975,489 543,259 80.1 80.1 0.0
2009-Jun-05 Fri 0.56 0.56 0.55 0.55 24.7 24.7 ###
2009-Jun-04 Thu 0.55 0.56 0.54 0.56 ### ### ###
2009-Jun-03 Wed 0.575 0.59 0.57 0.575 1,392,777 ### 61.7 61.7 ###
2009-Jun-02 Tue 0.56 0.56 0.56 0.56 66.2 66.2 ###
2009-Jun-01 Mon 0.54 0.56 0.54 0.54 61.6 61.6 0.0
2009-May-29 Fri 0.555 0.555 0.54 0.54 ### ### 0.0
2009-May-28 Thu 0.55 0.555 0.54 0.555 ### ### ###
2009-May-27 Wed 0.57 0.57 0.55 0.55 30,772 ### ### ### ###
2009-May-26 Tue ### ### ### ### 133,172 0 70.3 70.3 0.0
2009-May-25 Mon ### 0.625 ### ### 291,052 90,953 73.7 73.7 0.0
2009-May-22 Fri ### ### ### ### 773,950 0 ### ### 0.0
2009-May-21 Thu ### ### ### ### 179,881 0 84.6 84.6 0.0
2009-May-20 Wed ### ### ### ### 180,680 0 15.0 15.0 0.0
2009-May-19 Tue ### ### ### ### 994,488 0 26.7 26.7 0.0
2009-May-18 Mon ### ### ### ### 134,258 0 78.3 78.3 0.0
2009-May-15 Fri ### 0.645 ### ### 747,429 241,045 70.1 70.1 0.0
2009-May-14 Thu ### ### 0.58 0.59 210,142 60,941 ### ### 0.0
2009-May-13 Wed 0.59 ### 0.59 ### 66,586 19,642 ### ### 0.0
2009-May-12 Tue ### ### 0.59 0.59 30.6 30.6 0.0
2009-May-11 Mon ### ### ### ### 963,729 0 20.1 20.1 0.0
2009-May-08 Fri ### ### ### ### 924,244 0 78.5 78.5 0.0
2009-May-07 Thu ### ### 0.56 0.56 6.7 6.7 ###
2009-May-06 Wed ### ### ### ### 788,744 0 27.2 27.2 0.0
2009-May-05 Tue ### ### 0.59 ### 29.8 29.8 0.0
2009-May-04 Mon ### ### 0.585 0.585 13.8 13.8 ###
2009-May-01 Fri ### ### 0.59 ### 61,858 18,248 ### ### 0.0
2009-Apr-30 Thu 0.59 0.59 0.59 0.59 ### ### 0.0
2009-Apr-29 Wed 0.59 0.59 0.58 0.59 64.1 64.1 0.0
2009-Apr-28 Tue 0.58 0.59 0.58 0.59 5,274 3,085 77.9 77.9 0.0
2009-Apr-27 Mon 0.58 0.58 0.575 0.575 77,080 ### 37.2 37.2 ###
2009-Apr-24 Fri 0.575 0.58 0.57 0.58 ### ### ###
2009-Apr-23 Thu 0.56 0.575 0.56 0.56 ### ### ###
2009-Apr-22 Wed 0.57 0.575 0.56 0.57 187,956 ### 72.6 72.6 ###
2009-Apr-21 Tue 0.57 0.57 0.57 0.57 74.0 74.0 ###
2009-Apr-20 Mon 0.575 0.575 ### ### 64,125 ### 26.1 26.1 0.0
2009-Apr-17 Fri 0.55 ### 0.55 0.56 311,522 ### ### ### ###
2009-Apr-16 Thu 0.55 0.55 0.52 0.52 ### ### 0.0
2009-Apr-15 Wed 0.54 0.55 0.54 0.55 67,459 ### ### ### ###
2009-Apr-14 Tue 0.53 0.54 0.53 0.54 85,254 ### 75.1 75.1 0.0
2009-Apr-09 Thu ### ### 0.53 0.53 21.6 21.6 0.0
2009-Apr-08 Wed 0.53 0.53 0.53 0.53 79.6 79.6 0.0
2009-Apr-07 Tue 0.57 0.57 ### ### ### ### 0.0
2009-Apr-06 Mon 0.59 0.59 0.57 0.575 19.9 19.9 ###
2009-Apr-03 Fri 0.59 ### 0.59 0.59 67.3 67.3 0.0
2009-Apr-02 Thu ### ### 0.58 0.59 ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### 0.625 ### 0.625 214,050 ### 73.4 73.4 0.0
2009-Mar-30 Mon ### ### 0.59 ### ### ### 0.0
2009-Mar-27 Fri 0.585 0.585 0.585 0.585 0 ###
2009-Mar-26 Thu ### ### 0.585 0.585 15.6 15.6 ###
2009-Mar-25 Wed ### ### 0.585 ### 40,041 ### ### ### 0.0
2009-Mar-24 Tue ### ### ### ### 52,178 0 26.9 26.9 0.0
2009-Mar-23 Mon 0.585 0.585 0.585 0.585 ### ### ###
2009-Mar-20 Fri ### ### ### ### ### ### 0.0
2009-Mar-19 Thu 0.57 ### 0.57 ### ### ### 0.0
2009-Mar-18 Wed ### ### 0.57 0.57 10.9 10.9 ###
2009-Mar-17 Tue 0.57 ### 0.57 ### 85.0 85.0 0.0
2009-Mar-16 Mon 0.56 0.58 0.56 0.56 64.2 64.2 ###
2009-Mar-13 Fri 0.53 0.57 0.53 0.54 162,349 ### 69.4 69.4 0.0
2009-Mar-12 Thu ### ### ### 0.5 78.4 78.4 0.0
2009-Mar-11 Wed 0.49 0.49 0.45 0.45 7,346 3,452 ### ### 0.0
2009-Mar-10 Tue 0.46 ### 0.45 0.49 37,474 ### 94.2 94.2 ###
2009-Mar-09 Mon 0.46 0.46 0.45 0.45 143,051 65,088 ### ### 0.0
2009-Mar-06 Fri 0.44 0.44 0.44 0.44 40,740 17,925 ### ### ###
2009-Mar-05 Thu 0.455 0.485 0.455 0.47 186,749 87,772 85.8 85.8 ###
2009-Mar-04 Wed 0.43 0.445 0.43 0.445 89.3 89.3 ###
2009-Mar-03 Tue 0.425 0.44 ### 0.425 74.5 74.5 ###
2009-Mar-02 Mon 0.46 0.46 0.43 0.44 ### ### ###
2009-Feb-27 Fri 0.53 0.53 0.47 0.47 128,220 ### ### ### ###
2009-Feb-26 Thu ### 0.55 ### 0.55 692,623 190,471 ### ### ###
2009-Feb-25 Wed 0.525 0.57 0.51 0.53 81.0 81.0 0.0
2009-Feb-24 Tue 0.545 0.545 0.51 0.52 612,185 322,927 14.2 14.2 0.0
2009-Feb-23 Mon 0.56 0.57 0.55 0.57 ### ### ###
2009-Feb-20 Fri 0.57 0.57 0.545 0.55 112,226 ### ### ### ###
2009-Feb-19 Thu ### ### ### ### 62,785 0 23.2 23.2 0.0
2009-Feb-18 Wed ### ### ### ### 17.0 17.0 0.0
2009-Feb-17 Tue 0.645 0.645 ### 0.645 79.0 79.0 ###
2009-Feb-16 Mon ### ### ### ### 0 0.0
2009-Feb-13 Fri ### ### ### ### 63.1 63.1 0.0
2009-Feb-12 Thu 0.645 0.645 ### ### 121,021 39,029 ### ### 0.0
2009-Feb-11 Wed ### ### ### ### 0 0.0
2009-Feb-10 Tue ### 0.655 ### ### 75.8 75.8 0.0
2009-Feb-09 Mon ### ### ### ### 42,082 0 25.5 25.5 0.0
2009-Feb-06 Fri ### ### ### ### 18,150 0 ### ### 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 88.1 88.1 0.0
2009-Feb-02 Mon 0.645 ### ### ### 321,720 0 ### ### 0.0
2009-Jan-30 Fri 0.655 0.655 ### ### 230,688 75,550 ### ### 0.0
2009-Jan-29 Thu ### ### ### ### 409,659 0 ### ### 0.0
2009-Jan-28 Wed ### ### ### ### 25.2 25.2 0.0
2009-Jan-27 Tue ### ### ### 0.675 21.6 21.6 0.0
2009-Jan-23 Fri ### ### ### ### ### ### 0.0
2009-Jan-22 Thu 0.72 0.72 0.72 0.72 380,823 ### 76.2 76.2 ###
2009-Jan-21 Wed 0.73 0.73 0.73 0.73 76.0 76.0 0.1
2009-Jan-20 Tue 0.75 0.75 0.73 0.73 28.9 28.9 0.1
2009-Jan-19 Mon 0.77 0.77 0.77 0.77 0 0.1
2009-Jan-16 Fri 0.75 0.77 0.75 0.77 ### ### 0.1
2009-Jan-15 Thu 0.76 0.76 0.74 0.74 ### ### 0.1
2009-Jan-14 Wed 0.79 0.79 0.76 0.76 43,948 34,059 12.7 12.7 0.1
2009-Jan-13 Tue 0.81 0.81 0.81 0.81 0 0.1
2009-Jan-12 Mon 0.8 0.81 0.8 0.81 14,277 ### ### ### 0.1
2009-Jan-09 Fri 0.785 ### 0.785 0.79 ### ### ###
2009-Jan-08 Thu 0.78 0.79 0.77 0.78 ### ### 0.1
2009-Jan-07 Wed 0.85 0.85 ### ### ### ### 0.0
2009-Jan-06 Tue 0.85 0.85 0.85 0.85 64.9 64.9 ###
2009-Jan-05 Mon 0.84 0.85 0.83 0.845 142,283 ### 71.0 71.0 ###
2009-Jan-02 Fri 0.83 0.83 0.83 0.83 0 ###
2008-Dec-31 Wed 0.82 0.83 0.82 0.83 24,424 20,149 ### ### ###
2008-Dec-30 Tue 0.82 0.82 0.81 0.82 61.2 61.2 0.1
2008-Dec-29 Mon 0.785 0.85 0.785 0.82 ### ### 0.1
2008-Dec-24 Wed 0.79 0.79 0.79 0.79 68,181 ### 63.7 63.7 ###
2008-Dec-23 Tue 0.785 0.785 0.78 0.78 124,250 97,225 32.3 32.3 0.1
2008-Dec-22 Mon 0.8 0.8 ### 0.8 ### ### 0.1
2008-Dec-19 Fri 0.8 0.8 0.79 0.8 378,459 300,874 ### ### 0.1
2008-Dec-18 Thu 0.78 0.79 0.77 0.79 616,086 480,547 73.3 73.3 ###
2008-Dec-17 Wed 0.755 ### 0.755 ### 179,084 ### 76.8 76.8 0.0
2008-Dec-16 Tue ### ### 0.76 0.76 33.8 33.8 0.1
2008-Dec-15 Mon 0.78 0.78 0.78 0.78 68.2 68.2 0.1
2008-Dec-12 Fri ### ### 0.79 ### ### ### 0.0
2008-Dec-11 Thu 0.8 0.81 0.78 0.78 ### ### 0.1
2008-Dec-10 Wed ### ### 0.8 0.8 ### ### 0.1
2008-Dec-09 Tue 0.83 0.83 0.82 0.82 31.0 31.0 0.1
2008-Dec-08 Mon 0.845 0.86 0.81 0.81 ### ### 0.1
2008-Dec-05 Fri ### ### 0.83 ### ### ### 0.0
2008-Dec-04 Thu 0.82 0.86 0.82 0.86 ### ### ###
2008-Dec-03 Wed 0.8 0.83 0.8 0.82 84.1 84.1 0.1
2008-Dec-02 Tue 0.78 0.79 0.78 0.78 75.9 75.9 0.1
2008-Dec-01 Mon 0.8 0.8 0.785 0.785 2,271 ### ### ### ###
2008-Nov-28 Fri 0.77 0.8 0.75 0.8 81.3 81.3 0.1
2008-Nov-27 Thu ### 0.775 ### 0.77 72.8 72.8 0.1
2008-Nov-26 Wed 0.75 0.755 0.75 0.755 58,271 43,848 80.5 80.5 ###
2008-Nov-25 Tue 0.76 0.78 0.76 0.775 266,151 ### 76.3 76.3 0.1
2008-Nov-24 Mon 0.77 0.77 0.75 0.75 ### ### ###
2008-Nov-21 Fri 0.76 ### 0.76 ### 68.5 68.5 0.0
2008-Nov-20 Thu 0.79 0.79 ### 0.79 77.9 77.9 ###
2008-Nov-19 Wed 0.78 0.79 0.77 0.79 865,620 675,183 ### ### ###
2008-Nov-18 Tue 0.8 0.8 0.755 0.78 201,948 ### ### ### 0.1
2008-Nov-17 Mon ### ### ### ### 183,671 0 ### ### 0.0
2008-Nov-14 Fri 0.87 0.87 0.84 0.85 36,440 31,156 29.4 29.4 ###
2008-Nov-13 Thu 0.86 0.86 0.86 0.86 26,284 ### ### ### ###
2008-Nov-12 Wed 0.88 0.88 0.85 0.85 61,075 52,829 ### ### ###
2008-Nov-11 Tue ### ### 0.88 0.885 41.4 41.4 ###
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu 0.87 0.89 0.87 0.89 29,746 26,176 ### ### ###
2008-Nov-05 Wed 0.88 ### ### ### 76.1 76.1 0.0
2008-Nov-04 Tue 0.86 0.86 ### 0.84 81,223 34,925 20.2 20.2 ###
2008-Nov-03 Mon 0.85 0.85 ### ### 16.6 16.6 0.0
2008-Oct-31 Fri 0.82 0.825 0.8 0.8 ### ### 0.1
2008-Oct-30 Thu 0.82 0.83 0.82 0.83 664,457 548,177 ### ### ###
2008-Oct-29 Wed 0.85 0.85 0.8 0.8 21.0 21.0 0.1
2008-Oct-28 Tue 0.81 0.82 0.81 0.81 78.3 78.3 0.1
2008-Oct-27 Mon 0.83 0.87 0.825 0.825 166,784 141,349 ### ### 0.1
2008-Oct-24 Fri 0.875 0.875 0.85 0.855 931,627 803,528 43.6 43.6 ###
2008-Oct-23 Thu 0.85 0.87 0.83 0.86 635,550 ### 83.7 83.7 ###
2008-Oct-22 Wed ### ### 0.885 ### ### ### 0.0
2008-Oct-21 Tue ### ### 0.89 ### 576,380 256,489 ### ### 0.0
2008-Oct-20 Mon 0.87 0.88 0.87 0.88 ### ### 0.1
2008-Oct-17 Fri 0.885 0.885 0.85 0.86 741,241 643,026 37.3 37.3 ###
2008-Oct-16 Thu 0.89 ### 0.86 0.86 75,924 32,647 ### ### ###
2008-Oct-15 Wed ### 0.955 ### ### 18.1 18.1 0.0
2008-Oct-14 Tue ### ### ### ### ### ### 0.0
2008-Oct-13 Mon 0.89 ### 0.87 0.87 ### ### 0.1
2008-Oct-10 Fri ### ### 0.86 0.86 227,528 ### 42.0 42.0 ###
2008-Oct-09 Thu ### ### ### ### 352,053 0 32.5 32.5 0.0
2008-Oct-08 Wed ### ### ### ### ### ### 0.0
2008-Oct-07 Tue ### ### ### 0.955 2,543,620 0 27.9 27.9 0.1
2008-Oct-06 Mon ### ### ### 0.985 993,475 0 28.7 28.7 ###
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### ### ### 0.0
2008-Oct-01 Wed ### ### ### ### ### ### 0.0
2008-Sep-30 Tue ### ### ### ### ### ### 0.0
2008-Sep-29 Mon ### ### ### ### 153,984 0 43.2 43.2 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### 1.025 ### ### ### ### 0.0
2008-Sep-24 Wed ### 1.025 ### ### 171,174 87,726 ### ### 0.0
2008-Sep-23 Tue ### ### ### ### 0 0.0
2008-Sep-22 Mon ### ### ### ### 94,847 0 37.3 37.3 0.0
2008-Sep-19 Fri ### 1.045 ### ### ### ### 0.0
2008-Sep-18 Thu 1 ### ### ### 401,556 0 74.1 74.1 0.0
2008-Sep-17 Wed 1.025 ### ### 1.025 117,354 0 ### ### ###
2008-Sep-16 Tue 1 1.025 ### 1.025 199,428 ### ### ### ###
2008-Sep-15 Mon ### ### ### ### 324,120 0 ### ### 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### ### ### 0.0
2008-Sep-10 Wed 1.125 ### ### 1.125 ### ### ###
2008-Sep-09 Tue ### ### ### ### 12,548 0 ### ### 0.0
2008-Sep-08 Mon 1.125 ### ### 1.125 1,057,457 0 62.2 62.2 ###
2008-Sep-05 Fri ### 1.125 ### 1.125 ### ### ###
2008-Sep-04 Thu ### ### 1.125 ### 600,023 ### 33.9 33.9 0.0
2008-Sep-03 Wed ### 1.155 ### ### 79.2 79.2 0.0
2008-Sep-02 Tue ### ### ### 1.145 214,945 0 72.6 72.6 ###
2008-Sep-01 Mon 1.145 1.155 1.145 ### 348,656 400,954 69.6 69.6 0.0
2008-Aug-29 Fri 1.145 ### ### 1.155 365,453 0 ### ### 0.1
2008-Aug-28 Thu ### 1.145 ### ### 419,078 239,922 84.0 84.0 0.0
2008-Aug-27 Wed ### 1.185 ### ### ### ### 0.0
2008-Aug-26 Tue ### ### ### ### 4,554 0 65.4 65.4 0.0
2008-Aug-25 Mon 1.2 1.22 ### 1.22 78.7 78.7 0.1
2008-Aug-22 Fri 1.22 1.22 1.21 1.21 22.6 22.6 ###
2008-Aug-21 Thu 1.24 1.24 ### ### ### ### 0.0
2008-Aug-20 Wed 1.22 1.25 1.22 1.245 ### ### 0.1
2008-Aug-19 Tue 1.23 1.24 1.21 1.21 ### ### ###
2008-Aug-18 Mon 1.24 1.24 1.22 1.22 287,122 ### ### ### 0.1
2008-Aug-15 Fri 1.25 1.26 1.245 1.245 143,087 ### 31.5 31.5 0.1
2008-Aug-14 Thu 1.22 1.245 1.21 1.24 ### ### 0.1
2008-Aug-13 Wed 1.23 1.245 1.23 1.24 91,882 ### 82.1 82.1 0.1
2008-Aug-12 Tue 1.245 1.255 1.23 1.23 30.8 30.8 0.1
2008-Aug-11 Mon 1.23 1.24 1.23 ### 73.6 73.6 0.0
2008-Aug-08 Fri ### 1.2 ### 1.2 503,757 302,254 76.4 76.4 0.1
2008-Aug-07 Thu ### ### ### ### 693,940 0 70.6 70.6 0.0
2008-Aug-06 Wed ### ### 1.075 ### 331,087 177,959 72.4 72.4 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon 1.075 ### 1.075 ### ### ### 0.0
2008-Aug-01 Fri 1.055 1.055 ### ### 583,429 307,758 27.7 27.7 0.0
2008-Jul-31 Thu ### ### 1.045 ### 1,656,959 ### ### ### 0.0
2008-Jul-30 Wed ### 1.045 ### 1.045 ### ### 0.1
2008-Jul-29 Tue ### ### ### ### 1,268,246 0 37.4 37.4 0.0
2008-Jul-28 Mon ### 1.055 ### 1.055 80.2 80.2 0.1
2008-Jul-25 Fri ### ### ### ### 35.6 35.6 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 1.055 ### 1.055 ### ### ### 0.0
2008-Jul-22 Tue ### ### ### ### 72.2 72.2 0.0
2008-Jul-21 Mon ### 1.055 ### ### ### ### 0.0
2008-Jul-18 Fri ### ### 1 1 ### ### ###
2008-Jul-17 Thu ### ### ### ### ### ### 0.0
2008-Jul-16 Wed ### 1.025 1 1.025 ### ### ###
2008-Jul-15 Tue ### ### ### ### 33.8 33.8 0.0
2008-Jul-14 Mon ### ### 1.025 ### 78.0 78.0 0.0
2008-Jul-11 Fri 1.025 ### 1.025 ### ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 33.4 33.4 0.0
2008-Jul-09 Wed ### ### ### ### 211,928 0 ### ### 0.0
2008-Jul-08 Tue ### ### ### ### 1,802,072 0 46.9 46.9 0.0
2008-Jul-07 Mon ### ### ### ### 318,881 0 75.4 75.4 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### ### ### ### 335,974 0 ### ### 0.0
2008-Jul-02 Wed ### ### ### ### 325,646 0 ### ### 0.0
2008-Jul-01 Tue ### ### ### ### 343,470 0 72.7 72.7 0.0
2008-Jun-30 Mon ### ### 1.075 ### 262,784 141,246 ### ### 0.0
2008-Jun-27 Fri ### ### ### ### 219,074 0 ### ### 0.0
2008-Jun-26 Thu 1.145 ### ### ### 78,748 0 31.0 31.0 0.0
2008-Jun-25 Wed ### ### 1.145 1.145 ### ### ###
2008-Jun-24 Tue ### ### 1.155 1.155 31.8 31.8 0.1
2008-Jun-23 Mon 1.175 1.175 ### 1.155 212,185 124,658 ### ### 0.1
2008-Jun-20 Fri ### ### 1.175 1.175 38.2 38.2 ###
2008-Jun-19 Thu 1.2 1.2 1.175 ### 425,047 504,743 28.5 28.5 0.0
2008-Jun-18 Wed 1.23 1.23 1.21 1.21 117,374 ### ### ### ###
2008-Jun-17 Tue 1.245 1.25 1.23 1.245 416,783 ### 66.5 66.5 0.1
2008-Jun-16 Mon 1.255 1.255 1.25 1.25 ### ### ###
2008-Jun-13 Fri 1.27 1.27 1.24 1.25 81,977 102,881 32.3 32.3 ###
2008-Jun-12 Thu 1.29 ### 1.27 1.28 176,682 ### ### ### ###
2008-Jun-11 Wed 1.26 ### 1.26 ### ### ### 0.0
2008-Jun-10 Tue 1.25 1.27 1.25 1.255 627,375 ### ### ### ###
2008-Jun-06 Fri 1.26 1.28 1.25 1.25 ### ### ###
2008-Jun-05 Thu 1.28 1.28 1.26 1.26 102,246 129,852 ### ### ###
2008-Jun-04 Wed 1.24 1.28 1.24 1.26 82.1 82.1 ###
2008-Jun-03 Tue ### ### 1.26 1.26 130,140 81,988 ### ### ###
2008-Jun-02 Mon ### ### ### ### 14,483 0 75.7 75.7 0.0
2008-May-30 Fri ### ### ### ### 1,469,051 0 ### ### 0.0
2008-May-29 Thu 1.24 1.29 1.24 1.28 135,449 171,342 ### ### ###
2008-May-28 Wed 1.28 ### 1.28 ### 83.2 83.2 0.0
2008-May-27 Tue 1.28 ### 1.28 1.28 29,070 ### ### ### ###
2008-May-26 Mon ### ### 1.28 1.28 31.7 31.7 ###
2008-May-23 Fri ### ### 1.285 ### 25,172 16,173 ### ### 0.0
2008-May-22 Thu ### ### 1.28 ### 69,154 44,258 ### ### 0.0
2008-May-21 Wed ### ### ### ### 21,950 0 ### ### 0.0
2008-May-20 Tue ### ### ### ### 75.3 75.3 0.0
2008-May-19 Mon ### ### ### ### 343,275 0 67.2 67.2 0.0
2008-May-16 Fri 1.48 1.48 1.48 1.48 65.2 65.2 0.1
2008-May-15 Thu 1.51 1.51 1.5 ### 31.1 31.1 0.0
2008-May-14 Wed 1.525 1.525 1.5 1.5 23.0 23.0 0.1
2008-May-13 Tue 1.54 1.55 1.5 1.5 ### ### 0.1
2008-May-12 Mon 1.48 1.55 1.44 1.49 204,786 306,155 ### ### ###
2008-May-09 Fri 1.44 1.47 1.44 1.47 403,322 ### ### ### ###
2008-May-08 Thu 1.43 1.43 1.425 1.43 62.5 62.5 0.1
2008-May-07 Wed 1.445 1.455 1.43 1.43 525,173 ### 32.4 32.4 0.1
2008-May-06 Tue 1.45 1.45 1.43 1.45 ### ### ###
2008-May-05 Mon 1.46 1.47 ### ### ### ### 0.0
2008-May-02 Fri 1.445 ### 1.445 1.455 ### ### ###
2008-May-01 Thu 1.445 1.445 1.445 1.445 67.3 67.3 ###
2008-Apr-30 Wed 1.42 1.42 1.42 1.42 142,477 ### ### ### ###
2008-Apr-29 Tue 1.42 1.43 1.41 1.43 173,523 ### 74.4 74.4 0.1
2008-Apr-28 Mon 1.425 1.425 1.41 1.41 40,850 ### ### ### ###
2008-Apr-24 Thu 1.425 1.43 1.42 1.42 149,427 ### 34.5 34.5 ###
2008-Apr-23 Wed 1.43 1.445 1.42 1.42 ### ### ###
2008-Apr-22 Tue 1.44 1.44 1.42 1.43 ### ### 0.1
2008-Apr-21 Mon 1.48 1.48 ### 1.44 16.8 16.8 0.1
2008-Apr-18 Fri 1.45 1.45 1.43 1.45 71.3 71.3 ###
2008-Apr-17 Thu 1.45 1.46 1.42 1.42 ### ### ###
2008-Apr-16 Wed 1.43 1.46 1.43 1.45 1,386,655 ### ### ### ###
2008-Apr-15 Tue 1.42 1.42 1.41 1.41 ### ### ###
2008-Apr-14 Mon 1.41 1.44 1.4 1.4 ### ### ###
2008-Apr-11 Fri 1.43 1.43 1.42 1.42 101,541 ### 31.8 31.8 ###
2008-Apr-10 Thu 1.43 1.43 1.4 ### 154,088 ### 29.0 29.0 0.0
2008-Apr-09 Wed 1.455 1.455 1.43 1.43 536,020 ### 27.7 27.7 0.1
2008-Apr-08 Tue 1.48 1.485 1.46 1.46 ### ### 0.1
2008-Apr-07 Mon 1.5 1.5 1.47 1.48 ### ### 0.1
2008-Apr-04 Fri 1.485 1.52 1.485 1.5 67.6 67.6 0.1
2008-Apr-03 Thu 1.49 1.55 1.48 1.5 69.4 69.4 0.1
2008-Apr-02 Wed 1.45 1.51 1.45 1.47 80.3 80.3 ###
2008-Apr-01 Tue ### 1.425 ### 1.42 ### ### ###
2008-Mar-31 Mon 1.41 1.43 1.4 1.41 68.5 68.5 ###
2008-Mar-28 Fri 1.325 ### 1.325 ### 170,645 113,052 ### ### 0.0
2008-Mar-27 Thu ### ### 1.29 ### 25,744 ### 67.3 67.3 0.0
2008-Mar-26 Wed ### ### ### ### 282,078 0 65.2 65.2 0.0
2008-Mar-25 Tue ### ### ### ### 66.6 66.6 0.0
2008-Mar-20 Thu ### ### 1.27 1.27 40,548 25,747 26.3 26.3 ###
2008-Mar-19 Wed 1.325 ### ### 1.325 69.1 69.1 0.1
2008-Mar-18 Tue ### 1.325 ### ### 76.1 76.1 0.0
2008-Mar-17 Mon ### ### ### ### 254,372 0 79.2 79.2 0.0
2008-Mar-14 Fri ### ### ### ### 29,170 0 ### ### 0.0
2008-Mar-13 Thu ### ### 1.355 ### 251,558 ### ### ### 0.0
2008-Mar-12 Wed ### 1.4 ### ### 77.0 77.0 0.0
2008-Mar-11 Tue ### ### 1.355 ### ### ### 0.0
2008-Mar-10 Mon ### ### ### ### 83,474 0 41.6 41.6 0.0
2008-Mar-07 Fri ### 1.41 ### ### 223,078 ### 83.6 83.6 0.0
2008-Mar-06 Thu 1.42 1.43 ### ### 21.6 21.6 0.0
2008-Mar-05 Wed 1.4 1.425 ### ### 330,026 235,143 76.4 76.4 0.0
2008-Mar-04 Tue ### 1.4 ### ### 97,541 68,278 86.6 86.6 0.0
2008-Mar-03 Mon ### 1.4 ### ### ### ### 0.0
2008-Feb-29 Fri 1.44 1.44 1.41 1.43 272,073 ### ### ### 0.1
2008-Feb-28 Thu ### 1.45 ### ### ### ### 0.0
2008-Feb-27 Wed 1.26 1.26 ### 1.255 ### ### ###
2008-Feb-26 Tue 1.25 1.27 1.24 1.26 259,656 ### 73.8 73.8 ###
2008-Feb-25 Mon 1.24 1.28 1.24 1.24 ### ### 0.1
2008-Feb-22 Fri 1.24 1.25 ### 1.245 249,372 155,857 ### ### 0.1
2008-Feb-21 Thu 1.24 1.24 ### ### 29,484 18,280 ### ### 0.0
2008-Feb-20 Wed 1.24 1.24 1.225 1.225 34.6 34.6 0.1
2008-Feb-19 Tue 1.23 1.24 1.23 1.23 ### ### 0.1
2008-Feb-18 Mon 1.225 1.25 ### 1.22 39.4 39.4 0.1
2008-Feb-15 Fri 1.21 1.22 1.2 1.2 139,122 ### 33.0 33.0 0.1
2008-Feb-14 Thu 1.23 1.23 1.23 1.23 ### ### 0.1
2008-Feb-13 Wed ### ### 1.25 1.26 140,979 ### 39.7 39.7 ###
2008-Feb-12 Tue ### ### 1.255 1.26 39.6 39.6 ###
2008-Feb-11 Mon 1.25 1.275 1.24 ### 1,109,680 1,395,422 ### ### 0.0
2008-Feb-08 Fri ### ### ### ### 254,125 0 88.9 88.9 0.0
2008-Feb-07 Thu 1.225 1.25 ### ### ### ### 0.0
2008-Feb-06 Wed 1.22 1.25 1.22 1.245 ### ### 0.1
2008-Feb-05 Tue 1.27 1.28 1.25 1.255 ### ### ###
2008-Feb-04 Mon ### ### 1.245 1.245 ### ### 0.1
2008-Feb-01 Fri ### ### 1.29 ### ### ### 0.0
2008-Jan-31 Thu ### ### 1.29 ### 302,453 195,082 68.5 68.5 0.0
2008-Jan-30 Wed ### ### ### ### 202,621 0 ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 41.6 41.6 0.0
2008-Jan-25 Fri ### ### ### ### 420,323 0 ### ### 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### ### ### 0.0
2008-Jan-22 Tue 1.26 ### 1.255 ### ### ### 0.0
2008-Jan-21 Mon 1.29 ### 1.29 ### 1,544,474 996,185 88.8 88.8 0.0
2008-Jan-18 Fri 1.29 ### 1.29 ### 88.0 88.0 0.0
2008-Jan-17 Thu ### ### ### ### ### ### 0.0
2008-Jan-16 Wed 1.41 1.42 ### 1.42 ### ### ###
2008-Jan-15 Tue 1.44 1.44 1.43 1.43 ### ### 0.1
2008-Jan-14 Mon 1.43 1.45 1.425 1.44 77.7 77.7 0.1
2008-Jan-11 Fri 1.47 1.47 1.45 1.45 40.6 40.6 ###
2008-Jan-10 Thu 1.47 1.47 1.445 1.46 ### ### 0.1
2008-Jan-09 Wed 1.45 1.47 1.43 1.47 222,279 ### 80.8 80.8 ###
2008-Jan-08 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
2008-Jan-07 Mon 1.49 1.49 1.46 ### ### ### 0.0
2008-Jan-04 Fri 1.5 1.5 1.48 1.5 66.8 66.8 0.1
2008-Jan-03 Thu 1.55 1.55 1.5 1.51 13.9 13.9 0.1
2008-Jan-02 Wed 1.55 1.555 1.55 1.55 ### ### ###
2007-Dec-31 Mon 1.54 1.54 1.54 1.54 23,025 35,458 ### ### ###
2007-Dec-28 Fri ### 1.57 ### 1.55 73,222 57,479 73.7 73.7 ###
2007-Dec-27 Thu 1.55 ### 1.5 ### 14,486 ### ### ### 0.0
2007-Dec-24 Mon 1.5 1.53 1.5 1.53 ### ### ###
2007-Dec-21 Fri ### 1.55 1.52 1.53 ### ### ###
2007-Dec-20 Thu 1.485 1.555 1.485 1.555 217,442 ### ### ### ###
2007-Dec-19 Wed 1.47 1.49 1.47 1.485 74.1 74.1 ###
2007-Dec-18 Tue 1.45 1.48 1.43 1.48 ### ### 0.1
2007-Dec-17 Mon 1.47 1.5 1.47 1.5 94.4 94.4 0.1
2007-Dec-14 Fri 1.52 1.525 1.475 1.475 ### ### 0.1
2007-Dec-13 Thu 1.53 ### ### 1.52 237,480 0 34.5 34.5 0.1
2007-Dec-12 Wed 1.52 1.525 1.475 1.51 224,889 ### 28.2 28.2 0.1
2007-Dec-11 Tue 1.53 1.55 1.52 1.52 ### ### 0.1
2007-Dec-10 Mon ### ### 1.56 1.56 37.7 37.7 ###
2007-Dec-07 Fri 1.555 1.575 1.555 1.56 ### ### ###
2007-Dec-06 Thu 1.59 ### 1.56 1.575 24.7 24.7 0.1
2007-Dec-05 Wed ### ### 1.59 ### 264,856 ### 68.6 68.6 0.0
2007-Dec-04 Tue 1.57 ### 1.57 1.585 75.6 75.6 ###
2007-Dec-03 Mon 1.56 1.58 1.56 ### 71.8 71.8 0.0
2007-Nov-30 Fri 1.59 1.59 1.58 1.59 60.5 60.5 ###
2007-Nov-29 Thu 1.575 1.58 1.57 1.575 275,050 ### ### ### 0.1
2007-Nov-28 Wed ### 1.57 ### ### ### ### 0.0
2007-Nov-27 Tue 1.545 1.55 1.53 1.55 261,447 402,628 ### ### ###
2007-Nov-26 Mon 1.55 1.55 1.54 1.545 1,415,143 ### 33.1 33.1 ###
2007-Nov-23 Fri 1.53 1.53 1.53 1.53 223,581 342,078 ### ### ###
2007-Nov-22 Thu ### ### 1.53 ### 75.9 75.9 0.0
2007-Nov-21 Wed 1.53 1.54 1.53 1.54 108,288 166,222 77.8 77.8 ###
2007-Nov-20 Tue 1.52 1.53 1.52 1.53 408,948 623,645 74.3 74.3 ###
2007-Nov-19 Mon 1.54 1.54 1.525 ### 486,352 ### 33.7 33.7 0.0
2007-Nov-16 Fri 1.53 1.53 1.53 1.53 ### ### ###
2007-Nov-15 Thu 1.53 1.55 1.525 1.54 73.3 73.3 ###
2007-Nov-14 Wed 1.54 1.54 1.52 1.54 217,982 ### ### ### ###
2007-Nov-13 Tue 1.5 1.53 1.5 1.52 355,888 539,170 ### ### 0.1
2007-Nov-12 Mon 1.48 1.5 1.47 1.49 80.8 80.8 ###
2007-Nov-09 Fri 1.51 1.51 1.5 1.51 66.8 66.8 0.1
2007-Nov-08 Thu 1.53 1.53 1.51 1.52 111,321 ### 36.8 36.8 0.1
2007-Nov-07 Wed 1.545 1.545 1.525 ### 30.2 30.2 0.0
2007-Nov-06 Tue 1.54 1.55 1.54 1.55 71.1 71.1 ###
2007-Nov-05 Mon 1.55 1.575 1.545 1.545 149,780 233,656 53.6 53.6 ###
2007-Nov-02 Fri ### 1.575 1.555 1.555 26.6 26.6 ###
2007-Nov-01 Thu 1.59 ### 1.58 1.59 536,154 ### 58.6 58.6 ###
2007-Oct-31 Wed 1.59 ### 1.57 1.59 ### ### ###
2007-Oct-30 Tue ### ### ### ### 569,954 0 ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### 1.59 ### 1,151,784 ### ### ### 0.0
2007-Oct-25 Thu ### ### 1.58 1.59 1,574,320 ### ### ### ###
2007-Oct-24 Wed ### ### 1.59 1.59 ### ### ###
2007-Oct-23 Tue ### ### ### ### 336,941 0 65.1 65.1 0.0
2007-Oct-22 Mon ### ### 1.59 1.59 32.4 32.4 ###
2007-Oct-19 Fri ### ### ### ### 72.5 72.5 0.0
2007-Oct-18 Thu ### ### ### ### ### ### 0.0
2007-Oct-17 Wed 1.625 ### 1.625 ### 403,425 327,782 ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 612,644 0 72.1 72.1 0.0
2007-Oct-15 Mon 1.59 1.625 1.59 ### 84.9 84.9 0.0
2007-Oct-12 Fri ### ### ### 1.625 ### ### ###
2007-Oct-11 Thu ### ### ### ### 252,377 0 21.6 21.6 0.0
2007-Oct-10 Wed ### ### ### ### ### ### 0.0
2007-Oct-09 Tue 1.655 1.655 ### ### 127,329 ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 34.4 34.4 0.0
2007-Oct-05 Fri 1.645 ### ### ### 158,355 0 76.6 76.6 0.0
2007-Oct-04 Thu 1.655 1.655 1.645 1.645 37.1 37.1 0.1
2007-Oct-03 Wed ### 1.71 ### 1.7 ### ### ###
2007-Oct-02 Tue ### ### ### ### 366,321 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 42,445 0 ### ### 0.0
2007-Sep-28 Fri ### ### ### ### 900,844 0 ### ### 0.0
2007-Sep-27 Thu ### ### ### ### 61.8 61.8 0.0
2007-Sep-26 Wed ### ### ### ### 185,222 0 ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 649,823 0 72.9 72.9 0.0
2007-Sep-24 Mon ### ### ### ### 204,386 0 ### ### 0.0
2007-Sep-21 Fri 1.58 ### 1.58 ### ### ### 0.0
2007-Sep-20 Thu 1.675 ### ### ### 143,875 0 ### ### 0.0
2007-Sep-19 Wed ### 1.7 ### 1.7 72.0 72.0 ###
2007-Sep-18 Tue 1.72 1.72 ### ### ### ### 0.0
2007-Sep-17 Mon ### 1.72 ### 1.72 70.6 70.6 0.1
2007-Sep-14 Fri 1.7 1.73 1.7 1.72 74.3 74.3 0.1
2007-Sep-13 Thu 1.7 1.73 1.7 1.73 85.4 85.4 ###
2007-Sep-12 Wed 1.71 1.71 1.7 1.7 38.0 38.0 ###
2007-Sep-11 Tue 1.71 1.71 ### ### ### ### 0.0
2007-Sep-10 Mon 1.7 1.7 ### 1.7 ### ### ###
2007-Sep-07 Fri 1.74 1.745 1.73 1.74 ### ### 0.1
2007-Sep-06 Thu 1.75 1.75 1.73 1.73 74,485 ### ### ### ###
2007-Sep-05 Wed 1.77 1.78 1.75 1.78 75.4 75.4 0.1
2007-Sep-04 Tue 1.76 1.77 1.73 1.77 299,551 ### ### ### ###
2007-Sep-03 Mon 1.78 1.78 1.73 1.75 136,421 ### ### ### 0.1
2007-Aug-31 Fri 1.75 1.78 1.75 1.75 397,058 ### 54.5 54.5 0.1
2007-Aug-30 Thu 1.75 1.76 1.74 1.75 173,688 303,954 ### ### 0.1
2007-Aug-29 Wed ### 1.7 ### 1.7 ### ### ###
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 1.675 ### ### 53,449 ### ### ### 0.0
2007-Aug-24 Fri 1.625 ### ### 1.645 268,752 0 ### ### 0.1
2007-Aug-23 Thu 1.625 1.645 ### ### 252,122 207,370 28.4 28.4 0.0
2007-Aug-22 Wed 1.58 1.59 1.58 1.585 ### ### ###
2007-Aug-21 Tue 1.56 1.575 1.56 1.57 ### ### 0.1
2007-Aug-20 Mon 1.57 1.59 1.55 1.55 ### ### ###
2007-Aug-17 Fri 1.58 1.59 1.52 1.52 335,146 521,152 18.6 18.6 0.1
2007-Aug-16 Thu 1.56 1.56 1.52 1.55 350,328 ### ### ### ###
2007-Aug-15 Wed ### ### 1.56 1.57 288,344 ### ### ### 0.1
2007-Aug-14 Tue ### 1.645 ### 1.645 ### ### 0.1
2007-Aug-13 Mon ### ### ### ### ### ### 0.0
2007-Aug-10 Fri ### 1.655 ### ### ### ### 0.0
2007-Aug-09 Thu 1.74 1.74 1.675 1.675 177,325 302,782 ### ### ###
2007-Aug-08 Wed ### 1.745 ### 1.745 ### ### 0.1
2007-Aug-07 Tue 1.675 ### ### ### ### ### 0.0
2007-Aug-06 Mon 1.59 ### 1.55 ### 1,066,352 826,422 ### ### 0.0
2007-Aug-03 Fri ### ### ### ### ### ### 0.0
2007-Aug-02 Thu ### ### ### 1.675 287,359 0 ### ### ###
2007-Aug-01 Wed ### ### ### ### 334,554 0 ### ### 0.0
2007-Jul-31 Tue 1.72 1.72 ### ### ### ### 0.0
2007-Jul-30 Mon ### 1.72 ### ### ### ### 0.0
2007-Jul-27 Fri 1.73 1.73 1.7 1.71 343,341 588,829 ### ### 0.1
2007-Jul-26 Thu 1.79 1.79 1.755 1.755 325,723 577,344 25.5 25.5 0.1
2007-Jul-25 Wed 1.78 1.79 1.77 1.77 31.4 31.4 ###
2007-Jul-24 Tue 1.79 1.8 1.79 1.79 394,627 708,355 63.5 63.5 0.1
2007-Jul-23 Mon 1.775 1.79 1.775 1.79 74.3 74.3 0.1
2007-Jul-20 Fri 1.78 ### 1.77 1.78 284,983 ### ### ### 0.1
2007-Jul-19 Thu 1.75 1.79 1.75 1.78 79.8 79.8 0.1
2007-Jul-18 Wed 1.78 1.78 1.76 ### 33.4 33.4 0.0
2007-Jul-17 Tue 1.82 1.82 1.8 1.8 27.5 27.5 0.1
2007-Jul-16 Mon ### ### 1.82 1.82 ### ### ###
2007-Jul-13 Fri 1.845 1.85 ### ### ### ### 0.0
2007-Jul-12 Thu 1.845 1.85 ### ### 30.5 30.5 0.0
2007-Jul-11 Wed 1.83 1.84 1.82 1.82 587,289 ### 32.2 32.2 ###
2007-Jul-10 Tue 1.89 1.89 1.84 1.86 227,681 424,625 23.0 23.0 0.1
2007-Jul-09 Mon ### ### 1.89 1.89 391,321 ### 33.7 33.7 ###
2007-Jul-06 Fri ### ### ### ### ### ### 0.0
2007-Jul-05 Thu 1.89 ### 1.885 1.89 205,049 193,258 62.1 62.1 ###
2007-Jul-04 Wed 1.875 ### 1.875 1.89 821,573 770,224 76.4 76.4 ###
2007-Jul-03 Tue ### 1.875 ### 1.875 1,220,654 ### 74.1 74.1 ###
2007-Jul-02 Mon ### 1.87 ### ### ### ### 0.0
2007-Jun-29 Fri 1.87 1.87 1.85 1.855 456,359 848,827 ### ### 0.1
2007-Jun-28 Thu 1.855 1.87 1.85 1.87 113,953 211,952 67.8 67.8 ###
2007-Jun-27 Wed 1.85 1.85 1.84 1.84 129,374 ### ### ### ###
2007-Jun-26 Tue 1.88 1.88 1.85 1.85 ### ### 0.1
2007-Jun-25 Mon 1.885 ### 1.885 1.89 166,628 157,046 ### ### ###
2007-Jun-22 Fri ### ### 1.89 1.89 258,386 244,174 ### ### ###
2007-Jun-21 Thu 1.85 1.89 1.85 1.88 327,743 612,879 ### ### 0.1
2007-Jun-20 Wed ### 1.84 ### 1.83 885,856 814,987 67.1 67.1 ###
2007-Jun-19 Tue 1.81 1.81 1.78 1.8 35.9 35.9 0.1
2007-Jun-18 Mon 1.84 1.84 ### 1.83 36.5 36.5 ###
2007-Jun-15 Fri 1.85 1.85 1.82 1.83 ### ### ###
2007-Jun-14 Thu 1.85 ### 1.83 1.86 80,928 74,049 70.8 70.8 0.1
2007-Jun-13 Wed 1.86 1.87 1.84 1.84 ### ### ###
2007-Jun-12 Tue ### ### 1.86 1.87 29.3 29.3 ###
2007-Jun-08 Fri ### ### 1.82 1.845 741,257 674,543 ### ### ###
2007-Jun-07 Thu ### ### 2 ### 270,272 270,272 ### ### 0.0
2007-Jun-06 Wed ### ### ### ### 21.3 21.3 0.0
2007-Jun-05 Tue ### ### ### ### 182,777 0 ### ### 0.0
2007-Jun-04 Mon ### ### ### ### 66.3 66.3 0.0
2007-Jun-01 Fri ### ### ### ### 1,445,226 0 65.9 65.9 0.0
2007-May-31 Thu ### ### ### ### ### ### 0.0
2007-May-30 Wed ### ### ### ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 31.1 31.1 0.0
2007-May-28 Mon ### ### ### ### 40.6 40.6 0.0
2007-May-25 Fri ### ### ### ### 135,556 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 66,448 0 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 195,583 0 ### ### 0.0
2007-May-22 Tue ### ### ### ### 77.8 77.8 0.0
2007-May-21 Mon ### ### ### ### 60,475 0 ### ### 0.0
2007-May-18 Fri ### ### ### ### 62,424 0 74.4 74.4 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 193,121 0 72.3 72.3 0.0
2007-May-15 Tue ### ### ### ### 242,743 0 30.7 30.7 0.0
2007-May-14 Mon ### ### ### ### 131,571 0 68.2 68.2 0.0
2007-May-11 Fri ### ### ### ### 185,579 0 ### ### 0.0
2007-May-10 Thu ### ### ### ### 30.1 30.1 0.0
2007-May-09 Wed ### ### ### ### ### ### 0.0
2007-May-08 Tue ### ### ### ### 77.9 77.9 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 334,524 0 ### ### 0.0
2007-May-02 Wed ### ### ### ### 1,149,454 0 ### ### 0.0
2007-May-01 Tue ### ### ### ### 41.1 41.1 0.0
2007-Apr-30 Mon ### ### ### ### ### ### 0.0
2007-Apr-27 Fri ### ### ### ### 247,242 0 71.7 71.7 0.0
2007-Apr-26 Thu ### ### ### ### 73.2 73.2 0.0
2007-Apr-24 Tue ### ### ### ### 69.8 69.8 0.0
2007-Apr-23 Mon ### ### ### ### 69.8 69.8 0.0
2007-Apr-20 Fri ### ### ### ### ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 1,932,952 0 76.6 76.6 0.0
2007-Apr-18 Wed ### ### ### ### 173,282 0 64.9 64.9 0.0
2007-Apr-17 Tue ### ### ### ### ### ### 0.0
2007-Apr-16 Mon ### ### 2 ### 2,607,240 2,607,240 64.9 64.9 0.0
2007-Apr-13 Fri ### ### 2 2 1,916,873 1,916,873 ### ### 0.1
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### ### ### 0.0
2007-Apr-10 Tue ### ### ### ### ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 91,220 0 ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 187,087 0 76.3 76.3 0.0
2007-Apr-02 Mon 2 ### 2 2 191,976 191,976 74.5 74.5 0.1
2007-Mar-30 Fri 2 ### ### ### 10,664,085 0 ### ### 0.0
2007-Mar-29 Thu ### ### 2 2 2,229,654 2,229,654 22.2 22.2 0.1
2007-Mar-28 Wed ### ### ### ### 30.1 30.1 0.0
2007-Mar-27 Tue ### ### ### ### 31,486 0 33.2 33.2 0.0
2007-Mar-26 Mon ### ### ### ### 951,353 0 70.7 70.7 0.0
2007-Mar-23 Fri ### ### 2 2 ### ### 0.1
2007-Mar-22 Thu ### ### ### ### 30.7 30.7 0.0
2007-Mar-21 Wed ### ### 2 ### 254,970 254,970 80.4 80.4 0.0
2007-Mar-20 Tue 2 ### 2 ### 77.8 77.8 0.0
2007-Mar-19 Mon ### ### 2 2 26.7 26.7 0.1
2007-Mar-16 Fri ### ### 2 ### 154,884 154,884 29.7 29.7 0.0
2007-Mar-15 Thu ### ### ### ### 223,977 0 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 248,523 0 39.2 39.2 0.0
2007-Mar-13 Tue ### ### ### ### 78.6 78.6 0.0
2007-Mar-12 Mon ### ### ### ### ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 113,724 0 ### ### 0.0
2007-Mar-08 Thu ### ### ### ### 26.3 26.3 0.0
2007-Mar-07 Wed ### ### ### ### 93,850 0 ### ### 0.0
2007-Mar-06 Tue ### ### ### ### 487,725 0 ### ### 0.0
2007-Mar-05 Mon ### ### ### ### 61.8 61.8 0.0
2007-Mar-02 Fri ### ### ### ### 1,357,779 0 22.4 22.4 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### ### ### ### ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 28.9 28.9 0.0
2007-Feb-26 Mon 2.24 2.24 2.21 2.24 64.2 64.2 ###
2007-Feb-23 Fri 2.24 2.26 2.23 2.24 506,544 ### 65.8 65.8 ###
2007-Feb-22 Thu 2.22 2.26 2.22 2.24 14,022 ### 73.0 73.0 ###
2007-Feb-21 Wed 2.25 2.26 2.2 2.22 29.0 29.0 0.2
2007-Feb-20 Tue 2.25 2.26 2.24 2.26 ### ### ###
2007-Feb-19 Mon 2.27 2.28 2.26 2.28 ### ### 0.2
2007-Feb-16 Fri 2.29 ### 2.27 2.28 35.7 35.7 0.2
2007-Feb-15 Thu 2.29 ### 2.28 ### 75,520 ### ### ### 0.0
2007-Feb-14 Wed 2.29 ### 2.28 2.29 67.0 67.0 ###
2007-Feb-13 Tue ### ### 2.29 ### 1,693,548 ### ### ### 0.0
2007-Feb-12 Mon 2.26 ### 2.26 ### 534,949 ### 84.1 84.1 0.0
2007-Feb-09 Fri 2.25 2.26 2.25 2.26 66.1 66.1 ###
2007-Feb-08 Thu 2.26 2.26 2.24 2.26 83,871 ### 66.4 66.4 ###
2007-Feb-07 Wed 2.26 2.28 2.24 2.25 37.1 37.1 ###
2007-Feb-06 Tue 2.26 2.27 2.25 2.26 ### ### ###
2007-Feb-05 Mon ### ### 2.26 2.26 ### ### ###
2007-Feb-02 Fri 2.28 ### 2.28 2.29 619,622 ### 69.5 69.5 ###
2007-Feb-01 Thu 2.26 2.29 2.26 2.29 2,515,554 5,722,885 ### ### ###
2007-Jan-31 Wed 2.27 2.27 2.26 2.26 31,354 ### ### ### ###
2007-Jan-30 Tue 2.28 2.28 2.27 2.27 32.1 32.1 0.2
2007-Jan-29 Mon 2.26 2.28 2.26 2.27 74.5 74.5 0.2
2007-Jan-25 Thu 2.28 2.28 2.27 2.28 ### ### 0.2
2007-Jan-24 Wed 2.24 2.27 2.24 2.27 374,173 ### 77.7 77.7 0.2
2007-Jan-23 Tue 2.23 2.24 2.23 2.24 83,541 ### 69.5 69.5 ###
2007-Jan-22 Mon 2.2 2.21 ### 2.21 70.1 70.1 0.2
2007-Jan-19 Fri 2.2 2.21 ### ### ### ### 0.0
2007-Jan-18 Thu 2.21 2.21 2.2 2.21 73,775 162,673 68.4 68.4 0.2
2007-Jan-17 Wed 2.22 2.22 2.22 2.22 ### ### 0.2
2007-Jan-16 Tue 2.24 2.24 2.23 2.24 61.9 61.9 ###
2007-Jan-15 Mon 2.21 2.23 2.2 2.22 66.1 66.1 0.2
2007-Jan-12 Fri 2.21 2.22 ### ### 16.5 16.5 0.0
2007-Jan-11 Thu 2.21 2.22 2.2 2.2 31.0 31.0 0.2
2007-Jan-10 Wed ### 2.2 ### ### 1,804,971 ### 43.0 43.0 0.0
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 256,323 0 ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 96,088 0 ### ### 0.0
2007-Jan-04 Thu ### ### ### ### 13,275 0 78.4 78.4 0.0
2007-Jan-03 Wed ### ### ### ### 70,844 0 38.5 38.5 0.0
2007-Jan-02 Tue ### 2.2 ### ### 76.8 76.8 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 15,972 0 17.1 17.1 0.0
2006-Dec-22 Fri ### ### ### ### 22.9 22.9 0.0
2006-Dec-21 Thu ### ### ### ### ### ### 0.0
2006-Dec-20 Wed ### ### ### ### 111,986 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 29.3 29.3 0.0
2006-Dec-18 Mon ### ### ### ### 69.9 69.9 0.0
2006-Dec-15 Fri ### ### ### ### ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 72,143 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 702,721 0 71.8 71.8 0.0
2006-Dec-12 Tue ### ### ### ### 76,040 0 73.2 73.2 0.0
2006-Dec-11 Mon ### ### ### ### 716,947 0 ### ### 0.0
2006-Dec-08 Fri ### ### ### ### ### ### 0.0
2006-Dec-07 Thu ### ### ### ### 506,129 0 ### ### 0.0
2006-Dec-06 Wed ### ### ### ### 29.3 29.3 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 52,580 0 72.9 72.9 0.0
2006-Dec-01 Fri ### ### ### ### 77,051 0 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 696,179 0 ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 802,525 0 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 76.4 76.4 0.0
2006-Nov-27 Mon ### ### ### ### 220,443 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### 71.0 71.0 0.0
2006-Nov-22 Wed ### ### ### ### 69.7 69.7 0.0
2006-Nov-21 Tue ### ### ### ### ### ### 0.0
2006-Nov-20 Mon ### ### ### ### 53,478 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 120,049 0 64.9 64.9 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 72.0 72.0 0.0
2006-Nov-14 Tue ### ### ### ### 30,523 0 64.9 64.9 0.0
2006-Nov-13 Mon ### ### ### ### 75.3 75.3 0.0
2006-Nov-10 Fri ### ### ### ### 504,585 0 ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 2,762,344 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 30.0 30.0 0.0
2006-Nov-06 Mon ### ### ### ### 25.2 25.2 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 27.7 27.7 0.0
2006-Nov-01 Wed ### ### ### ### 28.8 28.8 0.0
2006-Oct-31 Tue ### ### ### ### 76.4 76.4 0.0
2006-Oct-30 Mon ### ### ### ### 46,626 0 ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 69.1 69.1 0.0
2006-Oct-25 Wed ### ### ### ### 236,784 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 133,953 0 36.4 36.4 0.0
2006-Oct-23 Mon ### ### ### ### 62,571 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 32,445 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### ### ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 68.1 68.1 0.0
2006-Oct-13 Fri ### ### ### ### 23.4 23.4 0.0
2006-Oct-12 Thu ### ### ### ### ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### 61.6 61.6 0.0
2006-Oct-09 Mon ### ### ### ### 82,520 0 29.7 29.7 0.0
2006-Oct-06 Fri ### ### ### ### 64.5 64.5 0.0
2006-Oct-05 Thu ### ### ### ### 417,777 0 ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 313,582 0 73.3 73.3 0.0
2006-Oct-03 Tue ### ### ### ### 841,883 0 69.7 69.7 0.0
2006-Oct-02 Mon ### ### ### ### 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### ### ### 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue ### ### ### ### 71.5 71.5 0.0
2006-Sep-25 Mon ### ### ### ### 81.7 81.7 0.0
2006-Sep-22 Fri ### ### ### ### 177,650 0 26.5 26.5 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 79,783 0 ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 67.3 67.3 0.0
2006-Sep-15 Fri ### ### ### ### 66.7 66.7 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 60,557 0 ### ### 0.0
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### ### ### 0.0
2006-Sep-08 Fri ### ### ### ### 27.7 27.7 0.0
2006-Sep-07 Thu ### ### ### ### ### ### 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue ### ### ### ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### 101,743 0 ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 58,388 0 16.9 16.9 0.0
2006-Aug-31 Thu ### ### ### ### 61,378 0 61.5 61.5 0.0
2006-Aug-30 Wed ### ### ### ### ### ### 0.0
2006-Aug-29 Tue ### ### ### ### 66.5 66.5 0.0
2006-Aug-28 Mon ### ### ### ### 270,253 0 ### ### 0.0
2006-Aug-25 Fri ### ### ### ### 967,488 0 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### 59,480 0 ### ### 0.0
2006-Aug-23 Wed ### ### ### ### 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 137,845 0 28.8 28.8 0.0
2006-Aug-18 Fri ### ### ### ### ### ### 0.0
2006-Aug-17 Thu ### 2.22 ### ### 568,874 631,450 66.1 66.1 0.0
2006-Aug-16 Wed ### ### ### ### 20.6 20.6 0.0
2006-Aug-15 Tue ### ### ### ### 46,674 0 80.6 80.6 0.0
2006-Aug-14 Mon ### ### ### ### 148,341 0 68.2 68.2 0.0
2006-Aug-11 Fri ### ### ### ### 97,751 0 ### ### 0.0
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 195,887 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 81,553 0 76.9 76.9 0.0
2006-Aug-07 Mon ### ### ### ### 70,752 0 31.1 31.1 0.0
2006-Aug-04 Fri ### ### ### ### 17.6 17.6 0.0
2006-Aug-03 Thu ### ### ### ### 196,521 0 ### ### 0.0
2006-Aug-02 Wed ### ### ### ### ### ### 0.0
2006-Aug-01 Tue ### ### ### ### 191,950 0 24.5 24.5 0.0
2006-Jul-31 Mon ### ### ### ### ### ### 0.0
2006-Jul-28 Fri ### ### ### ### ### ### 0.0
2006-Jul-27 Thu ### ### ### ### 1,723,279 0 ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 2,507,146 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 69,657 0 75.8 75.8 0.0
2006-Jul-21 Fri ### ### ### ### 26,944 0 ### ### 0.0
2006-Jul-20 Thu ### ### ### ### 183,459 0 ### ### 0.0
2006-Jul-19 Wed ### ### ### ### 31.1 31.1 0.0
2006-Jul-18 Tue ### ### ### ### 34.3 34.3 0.0
2006-Jul-17 Mon ### ### ### ### 417,845 0 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 258,873 0 41.9 41.9 0.0
2006-Jul-13 Thu ### ### ### ### 24.8 24.8 0.0
2006-Jul-12 Wed ### ### ### ### ### ### 0.0
2006-Jul-11 Tue ### ### ### ### 132,887 0 ### ### 0.0
2006-Jul-10 Mon ### ### ### ### 27.8 27.8 0.0
2006-Jul-07 Fri ### ### ### ### ### ### 0.0
2006-Jul-06 Thu ### ### ### ### 447,082 0 ### ### 0.0
2006-Jul-05 Wed ### ### ### ### 65.2 65.2 0.0
2006-Jul-04 Tue ### ### ### ### 2,018,443 0 ### ### 0.0
2006-Jul-03 Mon ### ### ### ### 65,752 0 ### ### 0.0
2006-Jun-30 Fri ### ### ### ### 797,247 0 62.0 62.0 0.0
2006-Jun-28 Wed ### ### ### ### ### ### 0.0
2006-Jun-27 Tue ### ### ### ### ### ### 0.0
2006-Jun-26 Mon ### ### ### ### ### ### 0.0
2006-Jun-23 Fri ### ### ### ### 70,640 0 ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 96,889 0 ### ### 0.0
2006-Jun-21 Wed ### ### ### ### ### ### 0.0
2006-Jun-20 Tue ### ### ### ### ### ### 0.0
2006-Jun-19 Mon ### ### ### ### ### ### 0.0
2006-Jun-16 Fri 2.26 2.26 2.23 2.24 231,127 518,880 ### ### ###
2006-Jun-15 Thu 2.25 2.26 2.24 2.26 52,956 119,151 64.8 64.8 ###
2006-Jun-14 Wed 2.22 2.25 2.2 2.25 73.6 73.6 ###
2006-Jun-13 Tue 2.26 2.28 2.26 2.26 ### ### ###
2006-Jun-09 Fri 2.27 2.27 2.26 2.26 34.0 34.0 ###
2006-Jun-08 Thu 2.29 2.29 2.27 2.27 310,442 ### 46.6 46.6 0.2
2006-Jun-07 Wed 2.28 2.28 2.27 2.28 86,550 ### ### ### 0.2
2006-Jun-06 Tue 2.25 2.27 2.25 2.26 ### ### ###
2006-Jun-05 Mon 2.25 2.25 2.23 2.25 68.6 68.6 ###
2006-Jun-02 Fri 2.24 2.25 2.22 2.22 ### ### 0.2
2006-Jun-01 Thu 2.24 2.24 2.24 2.24 15,482 34,679 68.1 68.1 ###
2006-May-31 Wed 2.24 2.25 2.22 2.23 411,584 ### 32.0 32.0 ###
2006-May-30 Tue 2.23 2.25 2.23 2.25 75.5 75.5 ###
2006-May-29 Mon 2.23 2.24 2.21 2.21 ### ### 0.2
2006-May-26 Fri 2.2 2.23 2.2 2.21 175,541 388,823 67.1 67.1 0.2
2006-May-25 Thu 2.22 2.22 ### ### 213,947 237,481 ### ### 0.0
2006-May-24 Wed ### 2.2 ### 2.2 363,342 399,676 ### ### 0.2
2006-May-23 Tue ### ### ### ### 344,253 0 ### ### 0.0
2006-May-22 Mon ### 2.2 ### ### ### ### 0.0
2006-May-19 Fri 2.21 2.21 ### ### 24.4 24.4 0.0
2006-May-18 Thu ### 2.21 ### 2.21 ### ### 0.2
2006-May-17 Wed ### 2.25 ### 2.22 ### ### 0.2
2006-May-16 Tue ### ### ### ### 134,929 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 410,221 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### 603,344 0 ### ### 0.0
2006-May-11 Thu ### ### ### ### 408,158 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### 68.6 68.6 0.0
2006-May-09 Tue ### ### ### ### 896,986 0 ### ### 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### ### ### 0.0
2006-May-04 Thu ### ### ### ### 35.5 35.5 0.0
2006-May-03 Wed 2.2 2.21 ### ### 196,377 ### ### ### 0.0
2006-May-02 Tue 2.21 2.22 ### ### 773,246 ### 29.0 29.0 0.0
2006-May-01 Mon 2.23 2.23 2.2 2.2 761,189 ### 23.8 23.8 0.2
2006-Apr-28 Fri ### 2.25 ### 2.25 229,344 ### 88.2 88.2 ###
2006-Apr-27 Thu ### ### ### ### ### ### 0.0
2006-Apr-26 Wed ### ### ### ### ### ### 0.0
2006-Apr-24 Mon ### ### ### ### 34.5 34.5 0.0
2006-Apr-21 Fri ### ### ### ### 535,549 0 ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 2,489,255 0 ### ### 0.0
2006-Apr-19 Wed ### ### 2 ### 2,092,488 2,092,488 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### 21.6 21.6 0.0
2006-Apr-13 Thu ### ### ### ### 83.1 83.1 0.0
2006-Apr-11 Tue ### 2.2 ### ### 627,784 ### ### ### 0.0
2006-Apr-10 Mon 2.23 2.23 2.2 2.21 ### ### 0.2
2006-Apr-07 Fri 2.24 2.25 2.2 2.23 313,272 ### 32.2 32.2 ###
2006-Apr-06 Thu 0 0 0 0 0 0.0
2006-Apr-05 Wed 2.27 ### 2.25 2.28 ### ### 0.2
2006-Apr-04 Tue ### ### 2.27 2.27 29.2 29.2 0.2
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 279,722 0 ### ### 0.0
2006-Mar-30 Thu ### ### ### ### ### ### 0.0
2006-Mar-29 Wed ### ### 2.29 2.29 27.3 27.3 ###
2006-Mar-28 Tue 2.25 ### 2.25 ### 84.3 84.3 0.0
2006-Mar-27 Mon 2.22 ### 2.22 2.26 80.5 80.5 ###
2006-Mar-24 Fri ### 2.22 ### 2.22 81.6 81.6 0.2
2006-Mar-23 Thu ### ### ### ### 179,547 0 65.8 65.8 0.0
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### 2.2 ### ### 388,282 ### ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 67.1 67.1 0.0
2006-Mar-17 Fri ### ### ### ### 241,858 0 ### ### 0.0
2006-Mar-16 Thu ### 2.23 ### ### 396,082 ### 19.2 19.2 0.0
2006-Mar-15 Wed 2.22 2.24 2.2 2.21 1,196,774 ### ### ### 0.2
2006-Mar-14 Tue ### 2.21 ### 2.21 80.5 80.5 0.2
2006-Mar-13 Mon ### ### ### ### 706,086 0 ### ### 0.0
2006-Mar-10 Fri ### ### ### ### 234,458 0 20.1 20.1 0.0
2006-Mar-09 Thu ### ### ### ### ### ### 0.0
2006-Mar-08 Wed ### ### ### ### 118,474 0 ### ### 0.0
2006-Mar-07 Tue ### ### ### ### 322,350 0 71.9 71.9 0.0
2006-Mar-06 Mon ### ### ### ### 81.4 81.4 0.0
2006-Mar-03 Fri ### ### ### ### 67.9 67.9 0.0
2006-Mar-02 Thu ### ### ### ### 869,844 0 ### ### 0.0
2006-Mar-01 Wed ### ### ### ### 295,088 0 ### ### 0.0
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon ### ### ### ### 155,620 0 65.1 65.1 0.0
2006-Feb-24 Fri ### ### ### ### 68.7 68.7 0.0
2006-Feb-23 Thu ### ### ### ### 587,949 0 ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon ### ### ### ### 31,924 0 ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 74.1 74.1 0.0
2006-Feb-14 Tue ### ### ### ### 71.0 71.0 0.0
2006-Feb-13 Mon ### ### ### ### 83.9 83.9 0.0
2006-Feb-10 Fri ### ### ### ### 44,487 0 ### ### 0.0
2006-Feb-09 Thu ### ### ### ### ### ### 0.0
2006-Feb-08 Wed ### ### ### ### 33,720 0 ### ### 0.0
2006-Feb-07 Tue ### ### ### ### 144,086 0 30.6 30.6 0.0
2006-Feb-06 Mon ### ### ### ### ### ### 0.0
2006-Feb-03 Fri ### ### ### ### 75.9 75.9 0.0
2006-Feb-02 Thu ### ### ### ### ### ### 0.0
2006-Feb-01 Wed ### ### ### ### 338,543 0 84.4 84.4 0.0
2006-Jan-31 Tue ### ### ### ### 327,976 0 30.9 30.9 0.0
2006-Jan-30 Mon ### ### ### ### ### ### 0.0
2006-Jan-27 Fri ### ### ### ### 20.2 20.2 0.0
2006-Jan-25 Wed ### 1.985 ### ### ### ### 0.0
2006-Jan-24 Tue ### ### ### ### ### ### 0.0
2006-Jan-23 Mon ### ### 2 ### ### ### 0.0
2006-Jan-20 Fri 2 ### 2 ### 324,571 324,571 74.1 74.1 0.0
2006-Jan-19 Thu ### ### ### 2 75.7 75.7 0.1
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### 1.955 ### 230,647 225,457 30.5 30.5 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 42,282 0 ### ### 0.0
2006-Jan-12 Thu ### ### ### ### 288,086 0 ### ### 0.0
2006-Jan-11 Wed ### 2 ### ### 82,551 82,551 ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 303,558 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### 1.945 ### ### 0.1
2006-Jan-06 Fri 1.925 1.945 1.925 ### 75.2 75.2 0.0
2006-Jan-05 Thu 1.925 ### 1.925 ### 40,184 38,677 ### ### 0.0
2006-Jan-04 Wed ### ### 1.925 1.925 124,224 ### ### ### 0.1
2006-Jan-03 Tue ### ### ### ### 21.8 21.8 0.0
2005-Dec-30 Fri ### ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### 74.9 74.9 0.0
2005-Dec-28 Wed ### 1.925 ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu 1.88 1.88 ### 1.88 66.3 66.3 0.1
2005-Dec-21 Wed ### ### ### 1.885 84,856 0 ### ### 0.1
2005-Dec-20 Tue 1.87 ### 1.86 ### ### ### 0.0
2005-Dec-19 Mon ### 1.87 ### 1.87 47,275 ### 73.5 73.5 ###
2005-Dec-16 Fri 1.885 1.89 1.875 1.875 66,284 124,779 27.9 27.9 ###
2005-Dec-15 Thu 1.88 ### 1.88 1.89 327,752 308,086 78.1 78.1 ###
2005-Dec-14 Wed 1.86 ### 1.855 ### 51,154 47,445 69.5 69.5 0.0
2005-Dec-13 Tue 1.875 1.875 1.855 1.87 40.0 40.0 ###
2005-Dec-12 Mon 1.885 1.885 1.875 1.875 273,729 ### 29.2 29.2 ###
2005-Dec-09 Fri ### ### 1.87 1.885 ### ### 0.1
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### 1.88 ### 167,449 ### 68.0 68.0 0.0
2005-Dec-06 Tue ### ### ### ### 142,343 0 ### ### 0.0
2005-Dec-05 Mon ### ### ### 1.955 204,380 0 ### ### ###
2005-Dec-02 Fri ### ### ### ### ### ### 0.0
2005-Dec-01 Thu ### 2 ### ### 40.5 40.5 0.0
2005-Nov-30 Wed ### 1.975 ### 1.975 176,770 ### ### ### ###
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 63,651 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 69,788 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 223,381 0 ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 29.9 29.9 0.0
2005-Nov-22 Tue ### ### ### ### 101,873 0 34.7 34.7 0.0
2005-Nov-21 Mon ### ### ### ### ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### 18,848 0 16.5 16.5 0.0
2005-Nov-16 Wed ### ### ### ### 28,727 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 2,583 0 69.0 69.0 0.0
2005-Nov-11 Fri ### ### ### ### 35.6 35.6 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 77.5 77.5 0.0
2005-Nov-07 Mon ### ### ### ### 73.5 73.5 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### 75.9 75.9 0.0
2005-Nov-02 Wed ### ### ### ### 74.2 74.2 0.0
2005-Nov-01 Tue ### ### 1.88 ### ### ### 0.0
2005-Oct-31 Mon 1.89 ### 1.89 ### ### ### 0.0
2005-Oct-28 Fri 1.89 1.89 1.89 1.89 72.4 72.4 ###
2005-Oct-27 Thu ### ### ### ### 364,582 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 102,950 0 ### ### 0.0
2005-Oct-25 Tue ### ### ### ### 347,477 0 69.2 69.2 0.0
2005-Oct-24 Mon 1.85 1.855 1.85 1.85 150,178 ### ### ### 0.1
2005-Oct-21 Fri 1.85 1.88 ### 1.85 113,170 106,379 70.3 70.3 0.1
2005-Oct-20 Thu 1.89 1.89 1.88 1.88 134,748 ### ### ### 0.1
2005-Oct-19 Wed 1.89 1.89 1.88 1.885 54,475 102,685 46.1 46.1 0.1
2005-Oct-18 Tue 1.89 1.89 1.89 1.89 ### ### ###
2005-Oct-17 Mon 1.89 1.89 1.88 1.88 29.3 29.3 0.1
2005-Oct-14 Fri 1.855 1.88 1.855 1.86 72,550 135,487 ### ### 0.1
2005-Oct-13 Thu 1.875 1.875 1.845 1.855 283,025 526,426 26.8 26.8 0.1
2005-Oct-12 Wed 1.89 ### 1.84 ### 262,323 ### ### ### 0.0
2005-Oct-11 Tue ### ### 1.89 1.89 ### ### ###
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 198,547 0 ### ### 0.0
2005-Oct-06 Thu ### ### 1.85 1.88 152,086 140,679 ### ### 0.1
2005-Oct-05 Wed ### ### ### ### 46.9 46.9 0.0
2005-Oct-04 Tue ### ### ### ### ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### ### ### ### 683,726 0 ### ### 0.0
2005-Sep-26 Mon 1.955 1.955 1.945 ### 29.7 29.7 0.0
2005-Sep-23 Fri ### ### ### ### 69,048 0 66.1 66.1 0.0
2005-Sep-22 Thu ### ### ### ### 527,227 0 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### 376,541 0 73.1 73.1 0.0
2005-Sep-20 Tue 1.945 1.945 ### ### 407,046 395,852 ### ### 0.0
2005-Sep-19 Mon ### 1.945 ### 1.945 958,522 ### ### ### 0.1
2005-Sep-16 Fri ### ### ### ### 452,754 0 ### ### 0.0
2005-Sep-15 Thu 1.945 1.945 ### ### 368,980 ### ### ### 0.0
2005-Sep-14 Wed ### 1.945 ### 1.945 ### ### 0.1
2005-Sep-13 Tue ### ### 1.875 1.89 778,650 729,984 22.3 22.3 ###
2005-Sep-12 Mon 1.87 1.87 1.86 1.86 172,685 322,057 27.5 27.5 0.1
2005-Sep-09 Fri 1.87 1.885 1.87 1.87 ### ### ###
2005-Sep-08 Thu 1.84 ### 1.84 1.89 1,112,873 1,023,843 ### ### ###
2005-Sep-07 Wed 1.8 1.84 1.79 1.82 526,440 955,488 ### ### ###
2005-Sep-06 Tue 1.82 1.825 1.8 1.8 174,850 ### ### ### 0.1
2005-Sep-05 Mon 1.825 1.825 1.79 1.8 23.5 23.5 0.1
2005-Sep-02 Fri 1.82 1.825 ### 1.82 68.9 68.9 ###
2005-Sep-01 Thu 1.83 ### 1.81 1.81 161,375 146,044 21.2 21.2 ###
2005-Aug-31 Wed 1.84 1.84 1.825 1.825 117,080 214,549 ### ### ###
2005-Aug-30 Tue ### 1.845 1.825 1.825 ### ### ###
2005-Aug-29 Mon 1.845 1.855 1.83 1.855 81.8 81.8 0.1
2005-Aug-26 Fri ### ### 1.87 1.875 133,082 ### 16.8 16.8 ###
2005-Aug-25 Thu ### ### ### ### 26.3 26.3 0.0
2005-Aug-24 Wed ### ### ### ### 103,676 0 33.7 33.7 0.0
2005-Aug-23 Tue ### ### ### ### 73.2 73.2 0.0
2005-Aug-22 Mon ### ### 1.925 ### ### ### 0.0
2005-Aug-19 Fri ### 1.945 ### ### 796,272 774,374 ### ### 0.0
2005-Aug-18 Thu 1.925 1.945 1.925 ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 387,727 0 76.2 76.2 0.0
2005-Aug-16 Tue ### ### ### ### 145,048 0 65.7 65.7 0.0
2005-Aug-15 Mon ### 1.925 ### ### 67.3 67.3 0.0
2005-Aug-12 Fri 1.925 1.925 ### ### ### ### 0.0
2005-Aug-11 Thu ### ### 1.925 1.925 28.9 28.9 0.1
2005-Aug-10 Wed ### ### 1.925 ### 68.3 68.3 0.0
2005-Aug-09 Tue ### ### ### ### 28.6 28.6 0.0
2005-Aug-08 Mon ### 1.945 ### 1.945 ### ### 0.1
2005-Aug-05 Fri 1.86 1.885 1.855 1.885 638,228 1,193,486 77.4 77.4 0.1
2005-Aug-04 Thu 1.85 1.86 1.85 1.85 ### ### 0.1
2005-Aug-03 Wed ### ### 1.85 1.85 29.0 29.0 0.1
2005-Aug-02 Tue 1.85 1.86 1.85 1.86 71.8 71.8 0.1
2005-Aug-01 Mon 1.85 1.85 1.845 1.845 41,759 77,149 31.4 31.4 ###
2005-Jul-29 Fri 1.85 1.86 1.84 1.85 ### ### 0.1
2005-Jul-28 Thu 1.85 1.87 1.845 1.845 141,152 262,189 ### ### ###
2005-Jul-27 Wed 1.84 1.845 1.84 1.84 ### ### ###
2005-Jul-26 Tue 1.84 1.85 1.83 1.84 68.1 68.1 ###
2005-Jul-25 Mon 1.845 1.85 1.84 1.85 ### ### 0.1
2005-Jul-22 Fri 1.83 1.83 1.825 1.825 9,148 ### 27.7 27.7 ###
2005-Jul-21 Thu 1.83 1.83 1.82 1.825 ### ### ###
2005-Jul-20 Wed 1.83 1.85 1.83 1.85 22,940 ### 77.2 77.2 0.1
2005-Jul-19 Tue ### 1.84 1.83 1.83 ### ### ###
2005-Jul-18 Mon 1.84 1.84 1.83 ### 30,474 ### 31.3 31.3 0.0
2005-Jul-15 Fri 1.845 1.85 1.845 1.85 22,741 ### ### ### 0.1
2005-Jul-14 Thu 1.85 1.87 1.83 1.83 20.6 20.6 ###
2005-Jul-13 Wed 1.86 1.875 1.85 1.85 60,728 ### 29.3 29.3 0.1
2005-Jul-12 Tue 1.87 1.88 1.87 1.88 ### ### 0.1
2005-Jul-11 Mon ### 1.85 1.83 1.85 84,686 155,822 76.7 76.7 0.1
2005-Jul-08 Fri 1.8 1.82 1.79 1.79 284,541 ### ### ### 0.1
2005-Jul-07 Thu 1.8 1.8 1.79 ### 39.0 39.0 0.0
2005-Jul-06 Wed 1.82 1.82 1.82 1.82 12,550 22,841 71.5 71.5 ###
2005-Jul-05 Tue ### ### ### 1.8 302,487 0 30.8 30.8 0.1
2005-Jul-04 Mon ### ### ### ### 48,352 0 ### ### 0.0
2005-Jul-01 Fri 1.825 1.825 1.79 1.79 41,857 75,656 12.4 12.4 0.1
2005-Jun-30 Thu ### 1.82 ### 1.82 83,525 ### 70.5 70.5 ###
2005-Jun-29 Wed 1.8 1.81 1.78 1.785 ### ### 0.1
2005-Jun-28 Tue 1.79 1.8 1.785 1.785 66,520 ### ### ### 0.1
2005-Jun-27 Mon 1.775 ### 1.775 ### ### ### 0.0
2005-Jun-24 Fri 1.78 1.78 1.775 1.775 195,782 ### ### ### ###
2005-Jun-23 Thu 1.79 1.79 1.785 1.79 ### ### 0.1
2005-Jun-22 Wed 1.8 ### 1.8 1.8 ### ### 0.1
2005-Jun-21 Tue 1.82 1.83 1.8 1.83 ### ### ###
2005-Jun-20 Mon 1.84 1.85 1.83 1.85 179,623 ### 76.7 76.7 0.1
2005-Jun-17 Fri 1.855 1.86 1.83 1.85 ### ### 0.1
2005-Jun-16 Thu 1.845 1.86 1.845 1.855 ### ### 0.1
2005-Jun-15 Wed ### 1.845 1.83 1.84 239,226 439,577 70.6 70.6 ###
2005-Jun-14 Tue 1.82 1.82 1.81 1.82 71.0 71.0 ###
2005-Jun-10 Fri 1.83 1.83 1.79 1.82 92,644 167,685 ### ### ###
2005-Jun-09 Thu 1.77 1.82 ### 1.82 84,529 76,921 89.7 89.7 ###
2005-Jun-08 Wed 1.75 ### 1.74 1.76 113,074 98,374 71.2 71.2 0.1
2005-Jun-07 Tue 1.75 1.75 1.74 1.745 33.6 33.6 0.1
2005-Jun-06 Mon 1.745 1.755 1.74 1.75 69.6 69.6 0.1
2005-Jun-03 Fri 1.74 1.74 ### ### 29.4 29.4 0.0
2005-Jun-02 Thu 1.76 1.77 1.73 1.755 30.7 30.7 0.1
2005-Jun-01 Wed 1.75 1.76 1.74 1.76 40,156 70,273 72.4 72.4 0.1
2005-May-31 Tue 1.73 1.75 1.73 1.745 191,644 ### ### ### 0.1
2005-May-30 Mon 1.72 1.73 1.72 1.73 42,389 73,121 ### ### ###
2005-May-27 Fri 1.73 1.73 1.7 1.7 407,047 698,085 ### ### ###
2005-May-26 Thu 1.725 1.725 1.7 1.725 ### ### ###
2005-May-25 Wed 1.75 1.755 1.725 1.725 21.9 21.9 ###
2005-May-24 Tue ### ### 1.745 1.75 77,848 67,922 23.9 23.9 0.1
2005-May-23 Mon ### 1.755 1.71 1.755 273,521 473,875 ### ### 0.1
2005-May-20 Fri 1.71 1.71 1.7 1.71 ### ### 0.1
2005-May-19 Thu 1.72 1.72 1.71 1.71 81,440 ### ### ### 0.1
2005-May-18 Wed ### 1.72 ### 1.72 128,588 110,585 ### ### 0.1
2005-May-17 Tue 1.71 1.72 ### ### 65,175 56,050 ### ### 0.0
2005-May-16 Mon 1.78 1.78 ### ### 530,986 472,577 8.0 8.0 0.0
2005-May-13 Fri ### ### 1.85 ### 68.6 68.6 0.0
2005-May-12 Thu 1.855 1.87 1.855 1.87 75.0 75.0 ###
2005-May-11 Wed 1.86 1.86 1.845 1.855 250,380 463,828 27.3 27.3 0.1
2005-May-10 Tue ### ### ### 1.89 33.0 33.0 ###
2005-May-09 Mon ### ### ### ### 166,527 0 ### ### 0.0
2005-May-06 Fri ### ### ### ### ### ### 0.0
2005-May-05 Thu ### ### ### ### 151,189 0 34.5 34.5 0.0
2005-May-04 Wed ### ### ### ### ### ### 0.0
2005-May-03 Tue 1.87 1.89 1.87 1.89 308,572 ### 86.9 86.9 ###
2005-May-02 Mon 1.87 1.87 1.85 1.86 121,950 226,827 34.6 34.6 0.1
2005-Apr-29 Fri 1.855 1.88 1.85 1.88 ### ### 0.1
2005-Apr-28 Thu 1.85 1.855 1.845 1.85 110,687 204,770 74.0 74.0 0.1
2005-Apr-27 Wed ### 1.85 1.83 1.85 79.0 79.0 0.1
2005-Apr-26 Tue 1.84 1.84 1.83 ### ### ### 0.0
2005-Apr-22 Fri 1.845 1.87 ### 1.84 34.2 34.2 ###
2005-Apr-21 Thu 1.845 1.845 1.82 ### 144,540 ### ### ### 0.0
2005-Apr-20 Wed 1.86 ### 1.855 ### ### ### 0.0
2005-Apr-19 Tue 1.79 1.825 1.78 1.8 ### ### 0.1
2005-Apr-18 Mon 1.77 1.78 1.71 1.755 38.5 38.5 0.1
2005-Apr-15 Fri 1.85 1.855 1.82 1.82 35.6 35.6 ###
2005-Apr-14 Thu 1.88 1.885 1.87 1.88 80.1 80.1 0.1
2005-Apr-13 Wed ### ### 1.885 1.885 ### ### 0.1
2005-Apr-12 Tue ### 1.925 ### 1.925 60,650 58,375 77.2 77.2 0.1
2005-Apr-11 Mon ### ### ### ### ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 57,982 0 22.5 22.5 0.0
2005-Apr-07 Thu ### ### 1.925 1.925 26,359 25,370 27.1 27.1 0.1
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 60,855 0 32.7 32.7 0.0
2005-Apr-01 Fri ### ### ### 1.925 220,626 0 ### ### 0.1
2005-Mar-31 Thu ### ### ### ### 25.6 25.6 0.0
2005-Mar-30 Wed ### ### 1.87 ### ### ### 0.0
2005-Mar-29 Tue 1.88 ### 1.87 ### 89.5 89.5 0.0
2005-Mar-24 Thu ### ### ### ### 405,376 0 ### ### 0.0
2005-Mar-23 Wed ### ### ### ### 114,286 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 177,645 0 ### ### 0.0
2005-Mar-21 Mon ### ### 2 2 31.6 31.6 0.1
2005-Mar-18 Fri ### ### ### ### 184,180 0 ### ### 0.0
2005-Mar-17 Thu ### ### ### ### 33,541 0 35.9 35.9 0.0
2005-Mar-16 Wed ### ### ### ### 57,879 0 ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 75.1 75.1 0.0
2005-Mar-14 Mon ### ### ### ### 28.7 28.7 0.0
2005-Mar-11 Fri ### ### ### ### ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 183,486 0 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 521,552 0 ### ### 0.0
2005-Mar-08 Tue ### ### ### 2 433,546 0 20.5 20.5 0.1
2005-Mar-07 Mon ### ### ### ### 289,652 0 ### ### 0.0
2005-Mar-04 Fri ### ### ### ### 407,781 0 ### ### 0.0
2005-Mar-03 Thu ### ### ### ### 30.9 30.9 0.0
2005-Mar-02 Wed ### ### ### ### ### ### 0.0
2005-Mar-01 Tue ### ### ### ### 200,784 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 83.6 83.6 0.0
2005-Feb-25 Fri ### ### ### ### 427,075 0 18.8 18.8 0.0
2005-Feb-24 Thu ### ### ### ### 488,858 0 13.6 13.6 0.0
2005-Feb-23 Wed ### ### ### ### 28,620 0 79.5 79.5 0.0
2005-Feb-22 Tue ### ### ### ### 21,940 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 14,258 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed ### ### ### ### 63,944 0 ### ### 0.0
2005-Feb-15 Tue ### ### ### ### 166,570 0 76.5 76.5 0.0
2005-Feb-14 Mon ### ### ### ### 76.4 76.4 0.0
2005-Feb-11 Fri ### ### ### ### 36,950 0 73.4 73.4 0.0
2005-Feb-10 Thu ### ### ### ### ### ### 0.0
2005-Feb-09 Wed ### ### ### ### 108,353 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### 177,052 0 ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 30.1 30.1 0.0
2005-Feb-04 Fri ### ### ### ### 142,344 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 77.5 77.5 0.0
2005-Feb-01 Tue ### ### ### ### 71.7 71.7 0.0
2005-Jan-31 Mon ### ### ### ### 244,181 0 28.2 28.2 0.0
2005-Jan-28 Fri ### ### ### ### 73.2 73.2 0.0
2005-Jan-27 Thu ### ### ### ### 177,240 0 ### ### 0.0
2005-Jan-25 Tue ### ### ### ### 75.4 75.4 0.0
2005-Jan-24 Mon ### ### ### ### 311,887 0 ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 391,747 0 ### ### 0.0
2005-Jan-20 Thu ### ### ### ### 72.4 72.4 0.0
2005-Jan-19 Wed ### ### ### ### 75.6 75.6 0.0
2005-Jan-18 Tue ### ### ### ### 350,756 0 ### ### 0.0
2005-Jan-17 Mon ### ### ### ### 174,727 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu ### ### ### ### 69.1 69.1 0.0
2005-Jan-12 Wed ### ### ### ### 112,758 0 ### ### 0.0
2005-Jan-11 Tue ### ### ### ### ### ### 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 60,385 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### 167,650 0 76.4 76.4 0.0
2005-Jan-04 Tue 2 ### 2 ### 96,545 96,545 73.1 73.1 0.0
2004-Dec-31 Fri ### ### ### 2 ### ### 0.1
2004-Dec-30 Thu ### ### ### ### 0 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri ### ### ### ### 36,041 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 73.0 73.0 0.0
2004-Dec-22 Wed ### ### ### ### ### ### 0.0
2004-Dec-21 Tue ### ### ### ### 77.8 77.8 0.0
2004-Dec-20 Mon ### ### ### ### 75.4 75.4 0.0
2004-Dec-17 Fri ### ### ### ### ### ### 0.0
2004-Dec-16 Thu ### ### ### ### 160,356 0 26.4 26.4 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### 59,354 0 ### ### 0.0
2004-Dec-09 Thu ### 2 ### ### 119,270 119,270 35.4 35.4 0.0
2004-Dec-08 Wed ### ### ### ### 69,485 0 ### ### 0.0
2004-Dec-07 Tue ### ### 2 2 44,453 44,453 36.1 36.1 0.1
2004-Dec-06 Mon ### ### ### ### 205,448 0 ### ### 0.0
2004-Dec-03 Fri ### ### 2 2 37.3 37.3 0.1
2004-Dec-02 Thu 2 ### 2 ### ### ### 0.0
2004-Dec-01 Wed 2 2 ### 2 91,821 91,821 72.6 72.6 0.1
2004-Nov-30 Tue ### ### ### ### 79,673 0 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### 281,122 0 33.0 33.0 0.0
2004-Nov-26 Fri ### ### ### ### 96,042 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### ### ### 0.0
2004-Nov-24 Wed ### ### ### ### 373,785 0 ### ### 0.0
2004-Nov-23 Tue ### ### ### ### 567,757 0 27.9 27.9 0.0
2004-Nov-22 Mon ### ### ### ### 119,071 0 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 72.5 72.5 0.0
2004-Nov-18 Thu ### ### ### ### ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 73.3 73.3 0.0
2004-Nov-16 Tue ### ### ### ### 179,680 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 69.6 69.6 0.0
2004-Nov-11 Thu ### ### ### ### 985,283 0 71.2 71.2 0.0
2004-Nov-10 Wed ### ### ### ### 23.1 23.1 0.0
2004-Nov-09 Tue ### ### ### ### 25.9 25.9 0.0
2004-Nov-08 Mon ### 2 ### 2 176,673 176,673 ### ### 0.1
2004-Nov-05 Fri 2 2 ### ### 24.6 24.6 0.0
2004-Nov-04 Thu ### ### 2 2 237,641 237,641 28.6 28.6 0.1
2004-Nov-03 Wed ### 2 ### ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 209,575 0 ### ### 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### 70.1 70.1 0.0
2004-Oct-28 Thu ### ### ### ### 240,853 0 80.3 80.3 0.0
2004-Oct-27 Wed 1.89 1.89 1.86 1.86 ### ### 0.1
2004-Oct-26 Tue ### ### 1.89 ### ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 32.1 32.1 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 361,720 0 ### ### 0.0
2004-Oct-20 Wed ### ### ### ### 32.5 32.5 0.0
2004-Oct-19 Tue ### ### ### ### 214,945 0 70.8 70.8 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 294,146 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 1,119,026 0 ### ### 0.0
2004-Oct-12 Tue ### ### ### ### 65.1 65.1 0.0
2004-Oct-11 Mon ### ### ### ### 208,753 0 69.7 69.7 0.0
2004-Oct-08 Fri 2 2 ### ### 954,179 954,179 21.6 21.6 0.0
2004-Oct-07 Thu ### ### 2 ### 3,002,289 3,002,289 ### ### 0.0
2004-Oct-06 Wed 2 ### 2 ### 71.8 71.8 0.0
2004-Oct-05 Tue 2 ### 2 2 77,423 77,423 70.1 70.1 0.1
2004-Oct-04 Mon 2 ### ### ### 73.6 73.6 0.0
2004-Oct-01 Fri ### ### ### ### 335,584 0 ### ### 0.0
2004-Sep-30 Thu ### ### ### ### 80.4 80.4 0.0
2004-Sep-29 Wed ### ### ### ### 65.6 65.6 0.0
2004-Sep-28 Tue 2 ### 2 ### 10,411,489 10,411,489 ### ### 0.0
2004-Sep-27 Mon ### ### ### 2 353,325 0 75.6 75.6 0.1
2004-Sep-24 Fri ### ### ### ### 215,972 0 80.9 80.9 0.0
2004-Sep-23 Thu ### ### ### ### ### ### 0.0
2004-Sep-22 Wed 1.88 ### 1.88 ### 531,677 499,776 79.9 79.9 0.0
2004-Sep-21 Tue 1.89 1.89 1.88 1.88 ### ### 0.1
2004-Sep-20 Mon 1.88 1.89 1.88 1.89 89,378 168,477 75.9 75.9 ###
2004-Sep-17 Fri 1.88 1.88 1.88 1.88 ### ### 0.1
2004-Sep-16 Thu 1.89 1.89 1.88 1.88 21.1 21.1 0.1
2004-Sep-15 Wed 1.87 1.89 1.87 1.89 114,470 ### ### ### ###
2004-Sep-14 Tue 1.89 1.89 1.86 1.86 756,787 1,418,975 ### ### 0.1
2004-Sep-13 Mon 1.88 1.88 1.87 1.87 83,570 ### 28.6 28.6 ###
2004-Sep-10 Fri 1.88 1.88 1.88 1.88 ### ### 0.1
2004-Sep-09 Thu 1.85 1.88 1.85 1.88 126,050 235,083 84.1 84.1 0.1
2004-Sep-08 Wed 1.86 1.86 1.85 1.86 ### ### 0.1
2004-Sep-07 Tue 1.86 1.86 1.86 1.86 71.4 71.4 0.1
2004-Sep-06 Mon 1.85 1.86 1.85 1.86 75.8 75.8 0.1
2004-Sep-03 Fri 1.84 1.86 1.83 1.84 1,702,642 3,141,374 ### ### ###
2004-Sep-02 Thu 1.82 1.84 1.81 1.84 79.9 79.9 ###
2004-Sep-01 Wed 1.81 1.81 1.8 1.8 28.3 28.3 0.1
2004-Aug-31 Tue 1.8 1.81 1.8 1.8 70.8 70.8 0.1
2004-Aug-30 Mon 1.81 1.81 1.81 1.81 ### ### ###
2004-Aug-27 Fri 1.82 1.82 1.8 1.81 22.4 22.4 ###
2004-Aug-26 Thu 1.81 1.82 1.81 1.82 1,216,325 2,207,629 74.9 74.9 ###
2004-Aug-25 Wed 1.78 1.8 1.78 1.79 ### ### 0.1
2004-Aug-24 Tue 1.8 1.8 1.79 1.8 107,988 ### ### ### 0.1
2004-Aug-23 Mon 1.8 1.8 1.79 1.8 23,922 ### 66.1 66.1 0.1
2004-Aug-20 Fri 1.81 1.81 1.79 1.79 ### ### 0.1
2004-Aug-19 Thu 1.8 1.8 1.79 1.79 18,773 ### 24.4 24.4 0.1
2004-Aug-18 Wed 1.8 1.81 1.78 1.78 1,135,223 2,037,725 ### ### 0.1
2004-Aug-17 Tue 1.8 1.81 1.79 1.8 ### ### 0.1
2004-Aug-16 Mon 1.82 1.82 1.79 1.8 ### ### 0.1
2004-Aug-13 Fri 1.82 1.82 1.82 1.82 73.2 73.2 ###
2004-Aug-12 Thu 1.8 1.81 1.8 1.8 73.8 73.8 0.1
2004-Aug-11 Wed 1.81 1.81 1.81 1.81 52,740 95,459 71.4 71.4 ###
2004-Aug-10 Tue 1.82 1.82 1.81 1.82 88,743 ### ### ### ###
2004-Aug-09 Mon 1.8 1.81 1.79 1.81 ### ### ###
2004-Aug-06 Fri 1.81 1.82 1.81 1.82 77.2 77.2 ###
2004-Aug-05 Thu 1.82 1.82 1.8 1.82 69.9 69.9 ###
2004-Aug-04 Wed 1.83 1.84 1.82 1.82 ### ### ###
2004-Aug-03 Tue 1.8 1.81 1.8 1.81 ### ### ###
2004-Aug-02 Mon 1.79 1.79 1.78 1.79 94,858 169,321 68.4 68.4 0.1
2004-Jul-30 Fri 1.77 1.78 1.76 1.76 21.3 21.3 0.1
2004-Jul-29 Thu 1.76 1.78 1.75 1.75 29.4 29.4 0.1
2004-Jul-28 Wed 1.75 1.76 1.75 1.76 31,728 55,682 75.0 75.0 0.1
2004-Jul-27 Tue 1.73 1.75 1.73 1.75 2,042 3,553 ### ### 0.1
2004-Jul-26 Mon 1.73 1.73 1.73 1.73 74.4 74.4 ###
2004-Jul-23 Fri 1.72 1.73 1.72 1.73 131,878 227,489 ### ### ###
2004-Jul-22 Thu 1.71 1.72 1.71 1.72 ### ### 0.1
2004-Jul-21 Wed 1.7 1.71 1.7 1.71 59,955 102,223 73.4 73.4 0.1
2004-Jul-20 Tue 1.7 1.71 ### 1.71 80.9 80.9 0.1
2004-Jul-19 Mon 1.73 1.73 1.71 1.71 18.6 18.6 0.1
2004-Jul-16 Fri 1.71 1.73 1.71 1.73 ### ### ###
2004-Jul-15 Thu 1.73 1.74 1.71 1.72 144,081 ### ### ### 0.1
2004-Jul-14 Wed 1.74 1.74 1.74 1.74 ### ### 0.1
2004-Jul-13 Tue 1.74 1.75 1.72 1.74 151,346 262,585 73.6 73.6 0.1
2004-Jul-12 Mon 1.75 1.75 1.74 1.75 74.4 74.4 0.1
2004-Jul-09 Fri 1.76 1.77 1.76 1.76 72,586 ### ### ### 0.1
2004-Jul-08 Thu 1.77 1.77 1.76 1.76 82,544 ### ### ### 0.1
2004-Jul-07 Wed 1.77 1.78 1.75 1.77 60,021 ### 65.2 65.2 ###
2004-Jul-06 Tue 1.78 1.78 1.77 1.77 97,872 173,722 21.9 21.9 ###
2004-Jul-05 Mon 1.78 1.79 1.78 1.78 49,071 ### 66.4 66.4 0.1
2004-Jul-02 Fri 1.79 1.8 1.77 1.77 17.0 17.0 ###
2004-Jul-01 Thu 1.77 1.79 1.77 1.78 78,529 139,781 ### ### 0.1
2004-Jun-30 Wed 1.77 1.78 1.76 1.78 23,857 42,226 ### ### 0.1
2004-Jun-29 Tue 1.78 1.78 1.76 1.77 920,842 ### ### ### ###
2004-Jun-28 Mon 1.76 1.78 1.76 1.76 546,382 ### 74.2 74.2 0.1
2004-Jun-25 Fri 1.77 1.77 1.76 1.77 ### ### ###
2004-Jun-24 Thu 1.78 1.78 1.77 1.78 848,585 ### ### ### 0.1
2004-Jun-23 Wed 1.8 1.8 1.79 1.79 58,452 104,921 28.4 28.4 0.1
2004-Jun-22 Tue 1.79 1.79 1.78 1.79 ### ### 0.1
2004-Jun-21 Mon 1.79 1.79 1.79 1.79 55,044 98,528 ### ### 0.1
2004-Jun-18 Fri 1.79 1.79 1.78 1.78 45,145 80,583 ### ### 0.1
2004-Jun-17 Thu 1.78 1.8 1.78 1.79 69,370 124,172 72.4 72.4 0.1
2004-Jun-16 Wed 1.8 1.8 1.77 1.77 808,147 1,442,542 17.2 17.2 ###
2004-Jun-15 Tue 1.8 1.81 1.79 1.81 365,145 ### 81.5 81.5 ###
2004-Jun-14 Mon 1.77 1.8 1.77 1.79 80.7 80.7 0.1
2004-Jun-11 Fri 1.77 1.8 1.77 1.79 ### ### 0.1
2004-Jun-10 Thu 1.77 1.77 1.76 1.76 26.9 26.9 0.1
2004-Jun-09 Wed 1.75 1.76 1.74 1.76 ### ### 0.1
2004-Jun-08 Tue 1.74 1.75 1.72 1.75 ### ### 0.1
2004-Jun-07 Mon 1.74 1.75 1.73 1.75 54,987 95,677 ### ### 0.1
2004-Jun-04 Fri 1.73 1.75 1.73 1.74 615,055 ### 76.8 76.8 0.1
2004-Jun-03 Thu 1.74 1.75 1.74 1.75 556,972 ### ### ### 0.1
2004-Jun-02 Wed 1.74 1.75 1.73 1.74 818,957 1,424,985 69.5 69.5 0.1
2004-Jun-01 Tue 1.75 1.75 1.74 1.74 ### ### 0.1
2004-May-31 Mon 1.74 1.75 1.73 1.74 1,392,248 ### ### ### 0.1
2004-May-28 Fri 1.72 1.74 1.72 1.74 2,110,544 3,651,241 ### ### 0.1
2004-May-27 Thu 1.71 1.72 1.7 1.7 21.0 21.0 ###
2004-May-26 Wed 1.72 1.73 1.71 1.71 24.8 24.8 0.1
2004-May-25 Tue 1.7 1.72 1.7 1.72 ### ### 0.1
2004-May-24 Mon 1.7 1.72 ### 1.7 76.7 76.7 ###
2004-May-21 Fri 1.7 1.72 1.7 1.7 66.5 66.5 ###
2004-May-20 Thu 1.73 1.73 1.71 1.72 23,670 ### ### ### 0.1
2004-May-19 Wed 1.71 1.75 1.71 1.72 78.0 78.0 0.1
2004-May-18 Tue 1.74 1.74 ### ### ### ### 0.0
2004-May-17 Mon 1.79 1.79 1.7 1.73 ### ### ###
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 13,823 0 ### ### 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### ### ### 1,026,881 0 74.9 74.9 0.0
2004-May-10 Mon ### ### ### ### 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 82.7 82.7 0.0
2004-May-06 Thu 1.86 1.89 1.86 1.89 ### ### ###
2004-May-05 Wed 1.84 1.85 1.84 1.85 69.6 69.6 0.1
2004-May-04 Tue 1.83 1.85 1.82 1.83 120,922 ### ### ### ###
2004-May-03 Mon 1.86 1.86 1.83 1.83 727,087 1,341,475 ### ### ###
2004-Apr-30 Fri 1.84 1.87 1.84 1.86 111,146 206,175 ### ### 0.1
2004-Apr-29 Thu 1.87 1.87 1.85 1.85 38.1 38.1 0.1
2004-Apr-28 Wed 1.89 ### 1.88 1.88 ### ### 0.1
2004-Apr-27 Tue ### ### ### ### 17.7 17.7 0.0
2004-Apr-26 Mon ### ### ### ### 18.5 18.5 0.0
2004-Apr-23 Fri ### ### ### ### 170,125 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 32.9 32.9 0.0
2004-Apr-21 Wed ### ### ### ### 238,748 0 ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 1,715,658 0 ### ### 0.0
2004-Apr-16 Fri 1.86 ### 1.85 1.89 ### ### ###
2004-Apr-15 Thu 1.82 1.82 1.81 1.81 35.9 35.9 ###
2004-Apr-14 Wed 1.81 1.81 1.8 1.8 268,928 ### ### ### 0.1
2004-Apr-13 Tue 1.8 1.81 1.8 1.8 ### ### 0.1
2004-Apr-08 Thu 1.82 1.82 1.79 1.79 78,281 ### 13.8 13.8 0.1
2004-Apr-07 Wed 1.81 1.82 1.8 1.8 94,656 171,327 ### ### 0.1
2004-Apr-06 Tue 1.78 1.82 1.78 1.81 553,282 ### ### ### ###
2004-Apr-05 Mon 1.79 1.79 1.78 1.78 ### ### 0.1
2004-Apr-02 Fri 1.78 1.79 1.78 1.79 135,577 ### 73.9 73.9 0.1
2004-Apr-01 Thu 1.75 1.78 1.75 1.78 210,748 371,970 83.9 83.9 0.1
2004-Mar-31 Wed 1.75 1.77 1.75 1.76 ### ### 0.1
2004-Mar-30 Tue 1.76 1.76 1.75 1.76 111,871 ### 70.1 70.1 0.1
2004-Mar-29 Mon 1.75 1.75 1.75 1.75 31,620 ### 74.4 74.4 0.1
2004-Mar-26 Fri 1.75 1.76 1.75 1.75 26,978 47,346 66.8 66.8 0.1
2004-Mar-25 Thu 1.76 1.76 1.74 1.74 36,550 ### ### ### 0.1
2004-Mar-24 Wed 1.75 1.75 1.73 1.73 33,779 58,775 24.7 24.7 ###
2004-Mar-23 Tue 1.76 1.76 1.73 1.75 143,156 ### 31.5 31.5 0.1
2004-Mar-22 Mon 1.75 1.77 1.75 1.76 408,121 ### 79.6 79.6 0.1
2004-Mar-19 Fri 1.75 1.75 1.74 1.75 356,771 ### 68.6 68.6 0.1
2004-Mar-18 Thu 1.74 1.74 1.73 1.74 74.7 74.7 0.1
2004-Mar-17 Wed 1.73 1.74 1.73 1.74 733,552 ### 72.7 72.7 0.1
2004-Mar-16 Tue 1.71 1.73 1.7 1.73 34,322 ### ### ### ###
2004-Mar-15 Mon 1.73 1.73 1.71 1.71 332,448 ### ### ### 0.1
2004-Mar-12 Fri 1.74 1.74 1.71 1.72 ### ### 0.1
2004-Mar-11 Thu 1.77 1.77 1.75 1.75 148,443 261,259 ### ### 0.1
2004-Mar-10 Wed 1.79 1.79 1.77 1.78 32.5 32.5 0.1
2004-Mar-09 Tue 1.78 1.79 1.78 1.79 207,950 ### ### ### 0.1
2004-Mar-08 Mon 1.78 1.78 1.77 1.77 ### ### ###
2004-Mar-05 Fri ### ### ### ### 407,781 0 29.9 29.9 0.0
2004-Mar-04 Thu 1.75 1.79 1.75 1.79 1,056,926 1,870,759 85.4 85.4 0.1
2004-Mar-03 Wed 1.75 1.75 1.73 1.75 318,926 ### 71.3 71.3 0.1
2004-Mar-02 Tue 1.73 1.74 1.73 1.74 139,380 241,824 ### ### 0.1
2004-Mar-01 Mon 1.73 1.74 1.73 1.74 23,477 ### ### ### 0.1
2004-Feb-27 Fri 1.74 1.74 1.73 1.74 ### ### 0.1
2004-Feb-26 Thu 1.75 1.75 1.75 1.75 132,178 ### 73.5 73.5 0.1
2004-Feb-25 Wed 1.76 1.76 1.75 1.75 33,723 59,183 ### ### 0.1
2004-Feb-24 Tue 1.73 1.76 1.73 1.76 308,373 ### 83.4 83.4 0.1
2004-Feb-23 Mon 1.71 1.73 1.71 1.73 600,676 ### ### ### ###
2004-Feb-20 Fri 1.72 1.72 1.71 1.71 760,020 ### 31.4 31.4 0.1
2004-Feb-19 Thu 1.72 1.72 1.71 1.71 317,026 ### ### ### 0.1
2004-Feb-18 Wed 1.72 1.72 1.71 1.72 67,048 114,987 66.0 66.0 0.1
2004-Feb-17 Tue 1.72 1.72 1.71 1.72 ### ### 0.1
2004-Feb-16 Mon 1.72 1.73 1.71 1.72 ### ### 0.1
2004-Feb-13 Fri 1.72 1.73 1.72 1.73 68,058 ### ### ### ###
2004-Feb-12 Thu 1.71 1.71 1.71 1.71 64.3 64.3 0.1
2004-Feb-11 Wed 1.72 1.72 1.71 1.71 ### ### 0.1
2004-Feb-10 Tue 1.72 1.74 1.72 1.73 138,487 239,582 73.1 73.1 ###
2004-Feb-09 Mon 1.73 1.73 1.72 1.73 82,851 ### 71.2 71.2 ###
2004-Feb-06 Fri 1.74 1.74 1.72 1.72 ### ### 0.1
2004-Feb-05 Thu ### 1.72 ### 1.72 ### ### 0.1
2004-Feb-04 Wed ### ### ### ### 2,625,959 0 ### ### 0.0
2004-Feb-03 Tue ### ### ### ### ### ### 0.0
2004-Feb-02 Mon ### ### ### ### ### ### 0.0
2004-Jan-30 Fri ### ### ### ### ### ### 0.0
2004-Jan-29 Thu ### ### ### ### 2,018,146 0 ### ### 0.0
2004-Jan-28 Wed ### ### ### ### 156,081 0 78.1 78.1 0.0
2004-Jan-27 Tue ### ### ### ### 408,855 0 78.7 78.7 0.0
2004-Jan-23 Fri ### ### ### ### 174,371 0 ### ### 0.0
2004-Jan-22 Thu ### ### ### ### ### ### 0.0
2004-Jan-21 Wed ### ### ### ### 27,543 0 74.3 74.3 0.0
2004-Jan-20 Tue ### ### ### ### 48,876 0 72.9 72.9 0.0
2004-Jan-19 Mon ### ### ### ### 262,975 0 ### ### 0.0
2004-Jan-16 Fri ### ### ### ### 929,922 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 120,570 0 19.8 19.8 0.0
2004-Jan-14 Wed ### ### ### ### 72.1 72.1 0.0
2004-Jan-13 Tue ### ### ### ### ### ### 0.0
2004-Jan-12 Mon ### ### ### ### 90,844 0 ### ### 0.0
2004-Jan-09 Fri ### ### ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### ### ### 0.0
2004-Jan-07 Wed ### ### ### ### ### ### 0.0
2004-Jan-06 Tue ### ### ### ### 60,149 0 ### ### 0.0
2004-Jan-05 Mon ### ### ### ### 32.6 32.6 0.0
2004-Jan-02 Fri 1.7 1.7 ### ### ### ### 0.0
2003-Dec-31 Wed ### ### ### ### 5,777 0 ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 0 0.0
2003-Dec-29 Mon ### ### ### ### ### ### 0.0
2003-Dec-24 Wed ### ### ### ### 0 0.0
2003-Dec-23 Tue ### ### ### ### ### ### 0.0
2003-Dec-22 Mon ### ### 1.59 ### 562,372 447,085 ### ### 0.0
2003-Dec-19 Fri ### ### ### ### ### ### 0.0
2003-Dec-18 Thu ### ### ### ### ### ### 0.0
2003-Dec-17 Wed ### ### ### ### 692,380 0 26.1 26.1 0.0
2003-Dec-16 Tue ### ### ### ### ### ### 0.0
2003-Dec-15 Mon ### ### ### ### 79.8 79.8 0.0
2003-Dec-12 Fri ### ### ### ### 75.1 75.1 0.0
2003-Dec-11 Thu ### ### ### ### ### ### 0.0
2003-Dec-10 Wed ### ### ### ### 75.6 75.6 0.0
2003-Dec-09 Tue ### ### ### ### ### ### 0.0
2003-Dec-08 Mon ### ### ### ### 91,775 0 ### ### 0.0
2003-Dec-05 Fri ### ### ### ### 102,850 0 ### ### 0.0
2003-Dec-04 Thu ### ### ### ### 71.5 71.5 0.0
2003-Dec-03 Wed ### ### ### ### 72.0 72.0 0.0
2003-Dec-02 Tue ### ### ### ### 135,540 0 ### ### 0.0
2003-Dec-01 Mon ### ### ### ### ### ### 0.0
2003-Nov-28 Fri ### ### ### ### 26.8 26.8 0.0
2003-Nov-27 Thu ### ### ### ### 1,501,722 0 67.7 67.7 0.0
2003-Nov-26 Wed ### ### ### ### 5,447 0 ### ### 0.0
2003-Nov-25 Tue ### ### ### ### ### ### 0.0
2003-Nov-24 Mon ### ### 1.59 ### 73.7 73.7 0.0
2003-Nov-21 Fri ### ### ### ### 213,243 0 ### ### 0.0
2003-Nov-20 Thu ### ### ### ### 74.8 74.8 0.0
2003-Nov-19 Wed 1.57 ### 1.56 ### 87.9 87.9 0.0
2003-Nov-18 Tue ### ### 1.57 1.57 77,070 ### ### ### 0.1
2003-Nov-17 Mon ### ### 1.58 1.58 35,122 27,746 30.8 30.8 0.1
2003-Nov-14 Fri ### ### 1.59 ### 862,625 685,786 ### ### 0.0
2003-Nov-13 Thu ### ### ### ### 1,005,848 0 71.7 71.7 0.0
2003-Nov-12 Wed 1.58 ### 1.58 ### ### ### 0.0
2003-Nov-11 Tue 1.58 1.59 1.58 1.59 77.9 77.9 ###
2003-Nov-10 Mon ### ### 1.59 ### 365,857 290,856 ### ### 0.0
2003-Nov-07 Fri ### ### ### ### ### ### 0.0
2003-Nov-06 Thu ### ### ### ### ### ### 0.0
2003-Nov-05 Wed ### ### ### ### ### ### 0.0
2003-Nov-04 Tue ### ### ### ### 0 0.0
2003-Nov-03 Mon ### ### ### ### 13,529 0 ### ### 0.0
2003-Oct-31 Fri ### ### ### ### 34.1 34.1 0.0
2003-Oct-30 Thu ### ### ### ### 77.6 77.6 0.0
2003-Oct-29 Wed ### ### ### ### 84.0 84.0 0.0
2003-Oct-28 Tue 1.59 ### 1.59 ### 178,826 ### ### ### 0.0
2003-Oct-27 Mon 1.59 ### 1.59 ### ### ### 0.0
2003-Oct-24 Fri ### ### ### ### 74.3 74.3 0.0
2003-Oct-23 Thu 1.57 1.58 1.56 1.58 524,972 ### ### ### 0.1
2003-Oct-22 Wed 1.58 ### 1.57 1.58 229,887 ### ### ### 0.1
2003-Oct-21 Tue 1.51 1.52 1.51 1.52 ### ### 0.1
2003-Oct-20 Mon 1.5 1.5 1.49 1.49 14,586 ### ### ### ###
2003-Oct-17 Fri 1.5 1.5 1.5 1.5 ### ### 0.1
2003-Oct-16 Thu 1.48 1.48 1.48 1.48 21,778 ### 68.6 68.6 0.1
2003-Oct-15 Wed 1.47 1.48 1.47 1.48 ### ### 0.1
2003-Oct-14 Tue 1.48 1.48 1.47 1.47 40,184 59,271 31.6 31.6 ###
2003-Oct-13 Mon 1.48 1.48 1.48 1.48 28,146 41,656 66.3 66.3 0.1
2003-Oct-10 Fri 1.49 1.49 1.46 1.46 21,382 ### 16.0 16.0 0.1
2003-Oct-09 Thu 1.48 1.49 1.47 1.49 ### ### ###
2003-Oct-08 Wed 1.49 1.49 1.47 1.48 ### ### 0.1
2003-Oct-07 Tue 1.48 1.48 1.48 1.48 ### ### 0.1
2003-Oct-06 Mon 1.49 1.5 1.49 1.5 73.6 73.6 0.1
2003-Oct-03 Fri 1.47 1.5 1.47 1.48 166,570 247,356 71.1 71.1 0.1
2003-Oct-02 Thu 1.46 1.47 1.46 1.47 230,343 337,452 69.4 69.4 ###
2003-Oct-01 Wed 1.45 1.45 1.45 1.45 71.0 71.0 ###
2003-Sep-30 Tue 1.46 1.46 1.46 1.46 ### ### 0.1
2003-Sep-29 Mon 1.46 1.46 1.46 1.46 23,541 ### 70.9 70.9 0.1
2003-Sep-26 Fri 1.47 1.47 1.47 1.47 129,352 190,147 ### ### ###
2003-Sep-25 Thu 1.47 1.47 1.46 1.46 ### ### 0.1
2003-Sep-24 Wed 1.47 1.47 1.46 1.46 ### ### 0.1
2003-Sep-23 Tue 1.47 1.47 1.47 1.47 74.3 74.3 ###
2003-Sep-22 Mon 1.47 1.48 1.47 1.48 ### ### 0.1
2003-Sep-19 Fri 1.47 1.47 1.47 1.47 254,974 ### 64.3 64.3 ###
2003-Sep-18 Thu 1.48 1.48 1.47 1.48 ### ### 0.1
2003-Sep-17 Wed 1.48 1.5 1.48 1.48 ### ### 0.1
2003-Sep-16 Tue 1.47 1.47 1.47 1.47 0 ###
2003-Sep-15 Mon 1.47 1.47 1.47 1.47 11,577 ### 72.5 72.5 ###
2003-Sep-12 Fri 1.47 1.48 1.47 1.48 50,570 ### ### ### 0.1
2003-Sep-11 Thu 1.47 1.47 1.47 1.47 ### ### ###
2003-Sep-10 Wed 1.49 1.49 1.48 1.49 1,465,546 ### ### ### ###
2003-Sep-09 Tue 1.5 1.5 1.48 1.49 29.8 29.8 ###
2003-Sep-08 Mon 1.48 1.5 1.48 1.5 ### ### 0.1
2003-Sep-05 Fri 1.48 1.48 1.47 1.47 425,154 ### 29.4 29.4 ###
2003-Sep-04 Thu 1.47 1.47 1.46 1.47 63.6 63.6 ###
2003-Sep-03 Wed 1.48 1.48 1.47 1.48 72,374 106,751 67.9 67.9 0.1
2003-Sep-02 Tue 1.48 1.49 1.48 1.48 ### ### 0.1
2003-Sep-01 Mon 1.49 1.49 1.48 1.48 47,088 69,925 ### ### 0.1
2003-Aug-29 Fri 1.46 1.48 1.46 1.48 76.2 76.2 0.1
2003-Aug-28 Thu 1.47 1.47 1.46 1.46 28.0 28.0 0.1
2003-Aug-27 Wed 1.47 1.48 1.47 1.48 ### ### 0.1
2003-Aug-26 Tue 1.47 1.47 1.46 1.47 71.6 71.6 ###
2003-Aug-25 Mon 1.47 1.48 1.47 1.47 37,553 ### 67.8 67.8 ###
2003-Aug-22 Fri 1.46 1.47 1.46 1.47 653,347 957,153 ### ### ###
2003-Aug-21 Thu 1.48 1.48 1.48 1.48 71.5 71.5 0.1
2003-Aug-20 Wed 1.48 1.49 1.47 1.48 ### ### 0.1
2003-Aug-19 Tue 1.49 1.49 1.46 1.46 45,049 66,447 20.3 20.3 0.1
2003-Aug-18 Mon 1.51 1.51 1.49 1.49 ### ### ###
2003-Aug-15 Fri 1.51 1.52 1.5 1.52 786,543 1,187,679 ### ### 0.1
2003-Aug-14 Thu 1.48 1.48 1.48 1.48 ### ### 0.1
2003-Aug-13 Wed 1.43 1.44 1.42 1.44 167,480 ### ### ### 0.1
2003-Aug-12 Tue 1.4 1.41 1.4 1.41 2,022 2,840 76.1 76.1 ###
2003-Aug-11 Mon 1.4 1.41 1.4 1.41 ### ### ###
2003-Aug-08 Fri ### ### ### ### 47,484 0 ### ### 0.0
2003-Aug-07 Thu 1.41 1.41 ### 1.4 131,473 92,688 ### ### ###
2003-Aug-06 Wed 1.43 1.43 1.42 1.42 ### ### ###
2003-Aug-05 Tue ### 1.41 ### 1.41 225,478 ### ### ### ###
2003-Aug-04 Mon 1.4 1.4 ### 1.4 ### ### ###
2003-Aug-01 Fri 1.4 1.41 1.4 1.4 547,486 ### 65.4 65.4 ###
2003-Jul-31 Thu 1.4 1.4 ### 1.4 619,520 ### ### ### ###
2003-Jul-30 Wed 1.41 1.41 1.4 1.4 25.3 25.3 ###
2003-Jul-29 Tue 1.4 1.41 1.4 1.41 32,927 ### ### ### ###
2003-Jul-28 Mon 1.4 1.41 1.4 1.4 ### ### ###
2003-Jul-25 Fri ### ### ### ### ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 81.4 81.4 0.0
2003-Jul-23 Wed ### ### ### ### 11,447 0 67.8 67.8 0.0
2003-Jul-22 Tue ### ### ### ### 176,275 0 75.9 75.9 0.0
2003-Jul-21 Mon ### ### ### ### 79,725 0 ### ### 0.0
2003-Jul-18 Fri ### ### ### ### 33,986 0 74.0 74.0 0.0
2003-Jul-17 Thu ### ### ### ### 19,445 0 73.6 73.6 0.0
2003-Jul-16 Wed ### ### ### ### 19.5 19.5 0.0
2003-Jul-15 Tue ### ### ### ### 620,083 0 ### ### 0.0
2003-Jul-14 Mon 1.4 1.4 1.4 1.4 55,326 77,456 ### ### ###
2003-Jul-11 Fri ### 1.4 ### 1.4 59,429 ### 72.8 72.8 ###
2003-Jul-10 Thu ### ### ### ### 68.8 68.8 0.0
2003-Jul-09 Wed ### 1.4 ### 1.4 ### ### ###
2003-Jul-08 Tue 1.4 1.4 ### ### 311,176 217,823 20.6 20.6 0.0
2003-Jul-07 Mon ### ### ### ### ### ### 0.0
2003-Jul-04 Fri ### ### ### ### ### ### 0.0
2003-Jul-03 Thu 1.4 1.41 ### ### 67,242 ### ### ### 0.0
2003-Jul-02 Wed ### 1.4 ### 1.4 ### ### ###
2003-Jul-01 Tue ### ### ### ### 175,087 0 ### ### 0.0
2003-Jun-30 Mon ### ### ### ### 133,076 0 79.5 79.5 0.0
2003-Jun-27 Fri ### ### ### ### 159,870 0 72.7 72.7 0.0
2003-Jun-25 Wed ### ### ### ### ### ### 0.0
2003-Jun-24 Tue ### ### ### ### 413,549 0 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### 72.4 72.4 0.0
2003-Jun-20 Fri ### ### ### ### ### ### 0.0
2003-Jun-19 Thu ### ### ### ### 15,328 0 78.0 78.0 0.0
2003-Jun-18 Wed ### ### ### ### 119,147 0 ### ### 0.0
2003-Jun-17 Tue ### ### ### ### 141,781 0 ### ### 0.0
2003-Jun-16 Mon ### ### ### ### ### ### 0.0
2003-Jun-13 Fri ### ### ### ### 1,209,643 0 ### ### 0.0
2003-Jun-12 Thu ### ### 1.29 1.29 35,879 23,141 ### ### 0.1
2003-Jun-11 Wed ### ### 1.29 1.29 28.7 28.7 0.1
2003-Jun-10 Tue ### ### 1.28 1.29 86,150 ### ### ### 0.1
2003-Jun-06 Fri ### ### 1.28 1.29 22.8 22.8 0.1
2003-Jun-05 Thu ### ### ### ### ### ### 0.0
2003-Jun-04 Wed ### ### ### ### 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 28.9 28.9 0.0
2003-Jun-02 Mon 1.28 ### 1.28 ### 1,400,059 ### 84.6 84.6 0.0
2003-May-30 Fri 1.29 1.29 1.28 1.28 155,489 ### 25.0 25.0 ###
2003-May-29 Thu 1.29 ### 1.29 1.29 ### ### 0.1
2003-May-28 Wed 1.26 1.28 1.26 1.28 ### ### ###
2003-May-27 Tue 1.29 1.29 1.27 1.29 75.4 75.4 0.1
2003-May-26 Mon ### ### 1.29 1.29 13,286 ### ### ### 0.1
2003-May-23 Fri ### ### 1.29 ### ### ### 0.0
2003-May-22 Thu ### ### ### ### 55,223 0 ### ### 0.0
2003-May-21 Wed ### ### 1.29 ### 9.6 9.6 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon 1.43 1.43 ### ### 1,140,687 ### ### ### 0.0
2003-May-16 Fri 1.46 1.47 1.46 1.47 ### ### ###
2003-May-15 Thu 1.45 1.45 1.45 1.45 ### ### ###
2003-May-14 Wed 1.45 1.45 1.45 1.45 ### ### ###
2003-May-13 Tue 1.46 1.46 1.44 1.45 107,186 ### ### ### ###
2003-May-12 Mon 1.45 1.46 1.44 1.45 69.3 69.3 ###
2003-May-09 Fri 1.45 1.45 1.45 1.45 ### ### ###
2003-May-08 Thu 1.44 1.46 1.44 1.45 ### ### ###
2003-May-07 Wed 1.47 1.47 1.45 1.45 21.0 21.0 ###
2003-May-06 Tue 1.45 1.46 1.45 1.46 72,345 ### 77.4 77.4 0.1
2003-May-05 Mon 1.45 1.46 1.45 1.45 603,546 878,159 71.2 71.2 ###
2003-May-02 Fri 1.45 1.45 1.42 1.43 1,195,226 1,715,149 23.2 23.2 0.1
2003-May-01 Thu 1.47 1.47 1.46 1.47 2,235,585 ### 70.2 70.2 ###
2003-Apr-30 Wed 1.46 1.47 1.46 1.47 74.2 74.2 ###
2003-Apr-29 Tue 1.46 1.47 1.46 1.47 76.1 76.1 ###
2003-Apr-28 Mon 1.45 1.48 1.45 1.48 88.6 88.6 0.1
2003-Apr-24 Thu 1.45 1.45 1.44 1.44 87,040 125,772 ### ### 0.1
2003-Apr-23 Wed 1.46 1.46 1.45 1.45 74,522 108,429 ### ### ###
2003-Apr-22 Tue 1.47 1.47 1.46 1.46 198,272 ### ### ### 0.1
2003-Apr-17 Thu 1.5 1.5 1.5 1.5 ### ### 0.1
2003-Apr-16 Wed 1.5 1.5 1.5 1.5 ### ### 0.1
2003-Apr-15 Tue 1.49 1.52 1.49 1.5 112,645 ### 77.2 77.2 0.1
2003-Apr-14 Mon 1.45 1.47 1.45 1.47 16,744 24,446 85.4 85.4 ###
2003-Apr-11 Fri 1.44 1.47 1.44 1.47 ### ### ###
2003-Apr-10 Thu 1.42 1.44 1.42 1.44 25,882 ### ### ### 0.1
2003-Apr-09 Wed 1.43 1.44 1.42 1.43 ### ### 0.1
2003-Apr-08 Tue 1.45 1.45 1.45 1.45 73,851 107,083 ### ### ###
2003-Apr-07 Mon 1.43 1.45 1.43 1.45 77.2 77.2 ###
2003-Apr-04 Fri 1.42 1.42 1.41 1.41 120,980 171,186 ### ### ###
2003-Apr-03 Thu 1.42 1.42 1.41 1.41 17,946 ### ### ### ###
2003-Apr-02 Wed 1.42 1.42 1.42 1.42 78.6 78.6 ###
2003-Apr-01 Tue 1.41 1.43 1.41 1.43 84.8 84.8 0.1
2003-Mar-31 Mon 1.41 1.43 1.41 1.43 29,946 42,523 ### ### 0.1
2003-Mar-28 Fri 1.41 1.41 1.41 1.41 32,086 45,241 70.9 70.9 ###
2003-Mar-27 Thu 1.4 1.4 1.4 1.4 71.1 71.1 ###
2003-Mar-26 Wed ### ### ### ### ### ### 0.0
2003-Mar-25 Tue ### ### ### ### ### ### 0.0
2003-Mar-24 Mon 1.4 1.4 ### ### 25.3 25.3 0.0
2003-Mar-21 Fri 1.4 1.42 1.4 1.42 79.3 79.3 ###
2003-Mar-20 Thu 1.4 1.4 ### 1.4 ### ### ###
2003-Mar-19 Wed ### ### ### ### 69.3 69.3 0.0
2003-Mar-18 Tue ### 1.43 ### 1.43 136,084 ### ### ### 0.1
2003-Mar-17 Mon 1.41 1.41 ### ### 49,777 ### 22.2 22.2 0.0
2003-Mar-14 Fri ### ### ### ### 128,787 0 69.1 69.1 0.0
2003-Mar-13 Thu ### ### ### ### 453,787 0 ### ### 0.0
2003-Mar-12 Wed ### ### ### ### 72,477 0 ### ### 0.0
2003-Mar-11 Tue ### ### ### ### ### ### 0.0
2003-Mar-10 Mon ### ### ### ### 0 0.0
2003-Mar-07 Fri ### ### ### ### 13,828 0 ### ### 0.0
2003-Mar-06 Thu ### ### ### ### 232,524 0 86.6 86.6 0.0
2003-Mar-05 Wed 1.29 1.29 1.28 1.29 78.7 78.7 0.1
2003-Mar-04 Tue 1.28 1.28 1.27 1.27 27.2 27.2 ###
2003-Mar-03 Mon ### ### ### ### 38,422 0 ### ### 0.0
2003-Feb-28 Fri ### ### ### ### 84,876 0 76.7 76.7 0.0
2003-Feb-27 Thu ### ### ### ### 16.4 16.4 0.0
2003-Feb-26 Wed ### ### ### ### 260,159 0 ### ### 0.0
2003-Feb-25 Tue ### ### ### ### ### ### 0.0
2003-Feb-24 Mon ### ### ### ### 305,289 0 77.4 77.4 0.0
2003-Feb-21 Fri ### ### ### ### 15,745 0 ### ### 0.0
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 0 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon ### ### ### ### 5,721 0 ### ### 0.0
2003-Feb-14 Fri ### ### ### ### 6,979 0 71.9 71.9 0.0
2003-Feb-13 Thu ### ### ### ### 129,359 0 ### ### 0.0
2003-Feb-12 Wed ### ### ### ### 1,047,343 0 ### ### 0.0
2003-Feb-11 Tue ### ### ### ### ### ### 0.0
2003-Feb-10 Mon ### ### ### ### 6,648 0 30.8 30.8 0.0
2003-Feb-07 Fri ### ### ### ### 0 0.0
2003-Feb-06 Thu ### ### ### ### 0 0.0
2003-Feb-05 Wed ### ### ### ### 435,977 0 ### ### 0.0
2003-Feb-04 Tue 1.4 1.4 1.4 1.4 ### ### ###
2003-Feb-03 Mon ### ### ### ### 131,544 0 ### ### 0.0
2003-Jan-31 Fri 1.4 1.4 ### ### ### ### 0.0
2003-Jan-30 Thu 1.41 1.41 ### 1.4 31,055 ### ### ### ###
2003-Jan-29 Wed 1.41 1.41 1.41 1.41 ### ### ###
2003-Jan-28 Tue ### 1.41 ### 1.41 74,023 52,186 89.9 89.9 ###
2003-Jan-24 Fri 1.4 1.41 ### 1.4 73.9 73.9 ###
2003-Jan-23 Thu 1.4 1.41 ### 1.41 1,388,123 978,626 75.7 75.7 ###
2003-Jan-22 Wed ### 1.4 ### 1.4 ### ### ###
2003-Jan-21 Tue 1.4 1.41 1.4 1.4 ### ### ###
2003-Jan-20 Mon 1.4 1.4 1.4 1.4 ### ### ###
2003-Jan-17 Fri 1.4 1.4 1.4 1.4 68,328 95,659 ### ### ###
2003-Jan-16 Thu ### 1.4 ### 1.4 ### ### ###
2003-Jan-15 Wed 1.43 1.43 ### ### 78,655 ### 7.2 7.2 0.0
2003-Jan-14 Tue 1.4 1.4 1.4 1.4 69.7 69.7 ###
2003-Jan-13 Mon 1.41 1.41 1.4 1.4 ### ### ###
2003-Jan-10 Fri 1.43 1.43 1.43 1.43 ### ### 0.1
2003-Jan-09 Thu 1.4 1.4 1.4 1.4 69.6 69.6 ###
2003-Jan-08 Wed 1.42 1.43 1.42 1.43 76.9 76.9 0.1
2003-Jan-07 Tue 1.43 1.47 1.42 1.47 88.4 88.4 ###
2003-Jan-06 Mon 1.42 1.42 1.42 1.42 ### ### ###
2003-Jan-03 Fri 1.47 1.47 1.47 1.47 0 ###
2003-Jan-02 Thu 1.47 1.47 1.47 1.47 0 ###
2002-Dec-31 Tue 1.47 1.47 1.47 1.47 66.4 66.4 ###
2002-Dec-30 Mon 1.46 1.46 1.42 1.42 6,722 9,679 ### ### ###
2002-Dec-27 Fri 1.43 1.45 1.43 1.45 11,672 ### 82.8 82.8 ###
2002-Dec-24 Tue 1.43 1.45 1.42 1.45 21,172 30,381 ### ### ###
2002-Dec-23 Mon 1.42 1.42 1.42 1.42 71.0 71.0 ###
2002-Dec-20 Fri 1.42 1.42 1.42 1.42 0 ###
2002-Dec-19 Thu 1.42 1.42 1.42 1.42 67.3 67.3 ###

     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 2024-04-20 05:36:54 thru 2024-04-20 05:36:55 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000