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

Currently Sat 24-May-04 11:58:05 PM AEST

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

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

(GTP) GREAT SOUTHERN LIMITED Daily Prices...

     Prev Section TOC    Company Info for GTP    Limits Next Section


Company Details for (GTP) GREAT SOUTHERN LIMITED

Listing Code GTP
Listing Name GREAT SOUTHERN LIMITED
GICS Sector Materials
ISIN Name GREAT SOUTHERN LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000GTP8


Maximum Price date available .. Friday 3rd May 2024
Latest price with VOLUME for GTP .. Wednesday 13th May 2009

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN ### ### 0.2
MAX ### 27,203,041 99.7


Font Format Legend

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


1 2 Next >>


End of day Prices (full format),

1800 Days for (GTP) GREAT SOUTHERN LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.2
2010-Aug-31 Tue ### ### ### ### 0 0.0
2010-Aug-30 Mon ### ### ### ### 0 0.0
2010-Aug-27 Fri ### ### ### ### 0 0.0
2010-Aug-26 Thu ### ### ### ### 0 0.0
2010-Aug-25 Wed ### ### ### ### 0 0.0
2010-Aug-24 Tue ### ### ### ### 0 0.0
2010-Aug-23 Mon ### ### ### ### 0 0.0
2010-Aug-20 Fri ### ### ### ### 0 0.0
2010-Aug-19 Thu ### ### ### ### 0 0.0
2010-Aug-18 Wed ### ### ### ### 0 0.0
2010-Aug-17 Tue ### ### ### ### 0 0.0
2010-Aug-16 Mon ### ### ### ### 0 0.0
2010-Aug-13 Fri ### ### ### ### 0 0.0
2010-Aug-12 Thu ### ### ### ### 0 0.0
2010-Aug-11 Wed ### ### ### ### 0 0.0
2010-Aug-10 Tue ### ### ### ### 0 0.0
2010-Aug-09 Mon ### ### ### ### 0 0.0
2010-Aug-06 Fri ### ### ### ### 0 0.0
2010-Aug-05 Thu ### ### ### ### 0 0.0
2010-Aug-04 Wed ### ### ### ### 0 0.0
2010-Aug-03 Tue ### ### ### ### 0 0.0
2010-Aug-02 Mon ### ### ### ### 0 0.0
2010-Jul-30 Fri ### ### ### ### 0 0.0
2010-Jul-29 Thu ### ### ### ### 0 0.0
2010-Jul-28 Wed ### ### ### ### 0 0.0
2010-Jul-27 Tue ### ### ### ### 0 0.0
2010-Jul-26 Mon ### ### ### ### 0 0.0
2010-Jul-23 Fri ### ### ### ### 0 0.0
2010-Jul-22 Thu ### ### ### ### 0 0.0
2010-Jul-21 Wed ### ### ### ### 0 0.0
2010-Jul-20 Tue ### ### ### ### 0 0.0
2010-Jul-19 Mon ### ### ### ### 0 0.0
2010-Jul-16 Fri ### ### ### ### 0 0.0
2010-Jul-15 Thu ### ### ### ### 0 0.0
2010-Jul-14 Wed ### ### ### ### 0 0.0
2010-Jul-13 Tue ### ### ### ### 0 0.0
2010-Jul-12 Mon ### ### ### ### 0 0.0
2010-Jul-09 Fri ### ### ### ### 0 0.0
2010-Jul-08 Thu ### ### ### ### 0 0.0
2010-Jul-07 Wed ### ### ### ### 0 0.0
2010-Jul-06 Tue ### ### ### ### 0 0.0
2010-Jul-05 Mon ### ### ### ### 0 0.0
2010-Jul-02 Fri ### ### ### ### 0 0.0
2010-Jul-01 Thu ### ### ### ### 0 0.0
2010-Jun-30 Wed ### ### ### ### 0 0.0
2010-Jun-29 Tue ### ### ### ### 0 0.0
2010-Jun-28 Mon ### ### ### ### 0 0.0
2010-Jun-25 Fri ### ### ### ### 0 0.0
2010-Jun-24 Thu ### ### ### ### 0 0.0
2010-Jun-23 Wed ### ### ### ### 0 0.0
2010-Jun-22 Tue ### ### ### ### 0 0.0
2010-Jun-21 Mon ### ### ### ### 0 0.0
2010-Jun-18 Fri ### ### ### ### 0 0.0
2010-Jun-17 Thu ### ### ### ### 0 0.0
2010-Jun-16 Wed ### ### ### ### 0 0.0
2010-Jun-15 Tue ### ### ### ### 0 0.0
2010-Jun-11 Fri ### ### ### ### 0 0.0
2010-Jun-10 Thu ### ### ### ### 0 0.0
2010-Jun-09 Wed ### ### ### ### 0 0.0
2010-Jun-08 Tue ### ### ### ### 0 0.0
2010-Jun-07 Mon ### ### ### ### 0 0.0
2010-Jun-04 Fri ### ### ### ### 0 0.0
2010-Jun-03 Thu ### ### ### ### 0 0.0
2010-Jun-02 Wed ### ### ### ### 0 0.0
2010-Jun-01 Tue ### ### ### ### 0 0.0
2010-May-31 Mon ### ### ### ### 0 0.0
2010-May-28 Fri ### ### ### ### 0 0.0
2010-May-27 Thu ### ### ### ### 0 0.0
2010-May-26 Wed ### ### ### ### 0 0.0
2010-May-25 Tue ### ### ### ### 0 0.0
2010-May-24 Mon ### ### ### ### 0 0.0
2010-May-21 Fri ### ### ### ### 0 0.0
2010-May-20 Thu ### ### ### ### 0 0.0
2010-May-19 Wed ### ### ### ### 0 0.0
2010-May-18 Tue ### ### ### ### 0 0.0
2010-May-17 Mon ### ### ### ### 0 0.0
2010-May-14 Fri ### ### ### ### 0 0.0
2010-May-13 Thu ### ### ### ### 0 0.0
2010-May-12 Wed ### ### ### ### 0 0.0
2010-May-11 Tue ### ### ### ### 0 0.0
2010-May-10 Mon ### ### ### ### 0 0.0
2010-May-07 Fri ### ### ### ### 0 0.0
2010-May-06 Thu ### ### ### ### 0 0.0
2010-May-05 Wed ### ### ### ### 0 0.0
2010-May-04 Tue ### ### ### ### 0 0.0
2010-May-03 Mon ### ### ### ### 0 0.0
2010-Apr-30 Fri ### ### ### ### 0 0.0
2010-Apr-29 Thu ### ### ### ### 0 0.0
2010-Apr-28 Wed ### ### ### ### 0 0.0
2010-Apr-27 Tue ### ### ### ### 0 0.0
2010-Apr-23 Fri ### ### ### ### 0 0.0
2010-Apr-22 Thu ### ### ### ### 0 0.0
2010-Apr-21 Wed ### ### ### ### 0 0.0
2010-Apr-20 Tue ### ### ### ### 0 0.0
2010-Apr-19 Mon ### ### ### ### 0 0.0
2010-Apr-16 Fri ### ### ### ### 0 0.0
2010-Apr-15 Thu ### ### ### ### 0 0.0
2010-Apr-14 Wed ### ### ### ### 0 0.0
2010-Apr-13 Tue ### ### ### ### 0 0.0
2010-Apr-12 Mon ### ### ### ### 0 0.0
2010-Apr-09 Fri ### ### ### ### 0 0.0
2010-Apr-08 Thu ### ### ### ### 0 0.0
2010-Apr-07 Wed ### ### ### ### 0 0.0
2010-Apr-06 Tue ### ### ### ### 0 0.0
2010-Apr-01 Thu ### ### ### ### 0 0.0
2010-Mar-31 Wed ### ### ### ### 0 0.0
2010-Mar-30 Tue ### ### ### ### 0 0.0
2010-Mar-29 Mon ### ### ### ### 0 0.0
2010-Mar-26 Fri ### ### ### ### 0 0.0
2010-Mar-25 Thu ### ### ### ### 0 0.0
2010-Mar-24 Wed ### ### ### ### 0 0.0
2010-Mar-23 Tue ### ### ### ### 0 0.0
2010-Mar-22 Mon ### ### ### ### 0 0.0
2010-Mar-19 Fri ### ### ### ### 0 0.0
2010-Mar-18 Thu ### ### ### ### 0 0.0
2010-Mar-17 Wed ### ### ### ### 0 0.0
2010-Mar-16 Tue ### ### ### ### 0 0.0
2010-Mar-15 Mon ### ### ### ### 0 0.0
2010-Mar-12 Fri ### ### ### ### 0 0.0
2010-Mar-11 Thu ### ### ### ### 0 0.0
2010-Mar-10 Wed ### ### ### ### 0 0.0
2010-Mar-09 Tue ### ### ### ### 0 0.0
2010-Mar-08 Mon ### ### ### ### 0 0.0
2010-Mar-05 Fri ### ### ### ### 0 0.0
2010-Mar-04 Thu ### ### ### ### 0 0.0
2010-Mar-03 Wed ### ### ### ### 0 0.0
2010-Mar-02 Tue ### ### ### ### 0 0.0
2010-Mar-01 Mon ### ### ### ### 0 0.0
2010-Feb-26 Fri ### ### ### ### 0 0.0
2010-Feb-25 Thu ### ### ### ### 0 0.0
2010-Feb-24 Wed ### ### ### ### 0 0.0
2010-Feb-23 Tue ### ### ### ### 0 0.0
2010-Feb-22 Mon ### ### ### ### 0 0.0
2010-Feb-19 Fri ### ### ### ### 0 0.0
2010-Feb-18 Thu ### ### ### ### 0 0.0
2010-Feb-17 Wed ### ### ### ### 0 0.0
2010-Feb-16 Tue ### ### ### ### 0 0.0
2010-Feb-15 Mon ### ### ### ### 0 0.0
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 0 0.0
2010-Feb-09 Tue ### ### ### ### 0 0.0
2010-Feb-08 Mon ### ### ### ### 0 0.0
2010-Feb-05 Fri ### ### ### ### 0 0.0
2010-Feb-04 Thu ### ### ### ### 0 0.0
2010-Feb-03 Wed ### ### ### ### 0 0.0
2010-Feb-02 Tue ### ### ### ### 0 0.0
2010-Feb-01 Mon ### ### ### ### 0 0.0
2010-Jan-29 Fri ### ### ### ### 0 0.0
2010-Jan-28 Thu ### ### ### ### 0 0.0
2010-Jan-27 Wed ### ### ### ### 0 0.0
2010-Jan-25 Mon ### ### ### ### 0 0.0
2010-Jan-22 Fri ### ### ### ### 0 0.0
2010-Jan-21 Thu ### ### ### ### 0 0.0
2010-Jan-20 Wed ### ### ### ### 0 0.0
2010-Jan-19 Tue ### ### ### ### 0 0.0
2010-Jan-18 Mon ### ### ### ### 0 0.0
2010-Jan-15 Fri ### ### ### ### 0 0.0
2010-Jan-14 Thu ### ### ### ### 0 0.0
2010-Jan-13 Wed ### ### ### ### 0 0.0
2010-Jan-12 Tue ### ### ### ### 0 0.0
2010-Jan-11 Mon ### ### ### ### 0 0.0
2010-Jan-08 Fri ### ### ### ### 0 0.0
2010-Jan-07 Thu ### ### ### ### 0 0.0
2010-Jan-06 Wed ### ### ### ### 0 0.0
2010-Jan-05 Tue ### ### ### ### 0 0.0
2010-Jan-04 Mon ### ### ### ### 0 0.0
2009-Dec-31 Thu ### ### ### ### 0 0.0
2009-Dec-30 Wed ### ### ### ### 0 0.0
2009-Dec-29 Tue ### ### ### ### 0 0.0
2009-Dec-24 Thu ### ### ### ### 0 0.0
2009-Dec-23 Wed ### ### ### ### 0 0.0
2009-Dec-22 Tue ### ### ### ### 0 0.0
2009-Dec-21 Mon ### ### ### ### 0 0.0
2009-Dec-18 Fri ### ### ### ### 0 0.0
2009-Dec-17 Thu ### ### ### ### 0 0.0
2009-Dec-16 Wed ### ### ### ### 0 0.0
2009-Dec-15 Tue ### ### ### ### 0 0.0
2009-Dec-14 Mon ### ### ### ### 0 0.0
2009-Dec-11 Fri ### ### ### ### 0 0.0
2009-Dec-10 Thu ### ### ### ### 0 0.0
2009-Dec-09 Wed ### ### ### ### 0 0.0
2009-Dec-08 Tue ### ### ### ### 0 0.0
2009-Dec-07 Mon ### ### ### ### 0 0.0
2009-Dec-04 Fri ### ### ### ### 0 0.0
2009-Dec-03 Thu ### ### ### ### 0 0.0
2009-Dec-02 Wed ### ### ### ### 0 0.0
2009-Dec-01 Tue ### ### ### ### 0 0.0
2009-Nov-30 Mon ### ### ### ### 0 0.0
2009-Nov-27 Fri ### ### ### ### 0 0.0
2009-Nov-26 Thu ### ### ### ### 0 0.0
2009-Nov-25 Wed ### ### ### ### 0 0.0
2009-Nov-24 Tue ### ### ### ### 0 0.0
2009-Nov-23 Mon ### ### ### ### 0 0.0
2009-Nov-20 Fri ### ### ### ### 0 0.0
2009-Nov-19 Thu ### ### ### ### 0 0.0
2009-Nov-18 Wed ### ### ### ### 0 0.0
2009-Nov-17 Tue ### ### ### ### 0 0.0
2009-Nov-16 Mon ### ### ### ### 0 0.0
2009-Nov-13 Fri ### ### ### ### 0 0.0
2009-Nov-12 Thu ### ### ### ### 0 0.0
2009-Nov-11 Wed ### ### ### ### 0 0.0
2009-Nov-10 Tue ### ### ### ### 0 0.0
2009-Nov-09 Mon ### ### ### ### 0 0.0
2009-Nov-06 Fri ### ### ### ### 0 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed ### ### ### ### 0 0.0
2009-Nov-03 Tue ### ### ### ### 0 0.0
2009-Nov-02 Mon ### ### ### ### 0 0.0
2009-Oct-30 Fri ### ### ### ### 0 0.0
2009-Oct-29 Thu ### ### ### ### 0 0.0
2009-Oct-28 Wed ### ### ### ### 0 0.0
2009-Oct-27 Tue ### ### ### ### 0 0.0
2009-Oct-26 Mon ### ### ### ### 0 0.0
2009-Oct-23 Fri ### ### ### ### 0 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 0 0.0
2009-Oct-20 Tue ### ### ### ### 0 0.0
2009-Oct-19 Mon ### ### ### ### 0 0.0
2009-Oct-16 Fri ### ### ### ### 0 0.0
2009-Oct-15 Thu ### ### ### ### 0 0.0
2009-Oct-14 Wed ### ### ### ### 0 0.0
2009-Oct-13 Tue ### ### ### ### 0 0.0
2009-Oct-12 Mon ### ### ### ### 0 0.0
2009-Oct-09 Fri ### ### ### ### 0 0.0
2009-Oct-08 Thu ### ### ### ### 0 0.0
2009-Oct-07 Wed ### ### ### ### 0 0.0
2009-Oct-06 Tue ### ### ### ### 0 0.0
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### 0 0.0
2009-Oct-01 Thu ### ### ### ### 0 0.0
2009-Sep-30 Wed ### ### ### ### 0 0.0
2009-Sep-29 Tue ### ### ### ### 0 0.0
2009-Sep-28 Mon ### ### ### ### 0 0.0
2009-Sep-25 Fri ### ### ### ### 0 0.0
2009-Sep-24 Thu ### ### ### ### 0 0.0
2009-Sep-23 Wed ### ### ### ### 0 0.0
2009-Sep-22 Tue ### ### ### ### 0 0.0
2009-Sep-21 Mon ### ### ### ### 0 0.0
2009-Sep-18 Fri ### ### ### ### 0 0.0
2009-Sep-17 Thu ### ### ### ### 0 0.0
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue ### ### ### ### 0 0.0
2009-Sep-14 Mon ### ### ### ### 0 0.0
2009-Sep-11 Fri ### ### ### ### 0 0.0
2009-Sep-10 Thu ### ### ### ### 0 0.0
2009-Sep-09 Wed ### ### ### ### 0 0.0
2009-Sep-08 Tue 0 0 0 0 0 0.0
2009-Sep-07 Mon 0 0 0 0 0 0.0
2009-Sep-04 Fri ### ### ### ### 0 0.0
2009-Sep-03 Thu ### ### ### ### 0 0.0
2009-Sep-02 Wed ### ### ### ### 0 0.0
2009-Sep-01 Tue ### ### ### ### 0 0.0
2009-Aug-31 Mon ### ### ### ### 0 0.0
2009-Aug-28 Fri ### ### ### ### 0 0.0
2009-Aug-27 Thu ### ### ### ### 0 0.0
2009-Aug-26 Wed ### ### ### ### 0 0.0
2009-Aug-25 Tue ### ### ### ### 0 0.0
2009-Aug-24 Mon ### ### ### ### 0 0.0
2009-Aug-21 Fri ### ### ### ### 0 0.0
2009-Aug-20 Thu ### ### ### ### 0 0.0
2009-Aug-19 Wed ### ### ### ### 0 0.0
2009-Aug-18 Tue ### ### ### ### 0 0.0
2009-Aug-17 Mon ### ### ### ### 0 0.0
2009-Aug-14 Fri ### ### ### ### 0 0.0
2009-Aug-13 Thu ### ### ### ### 0 0.0
2009-Aug-12 Wed ### ### ### ### 0 0.0
2009-Aug-11 Tue ### ### ### ### 0 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 0 0.0
2009-Aug-06 Thu ### ### ### ### 0 0.0
2009-Aug-05 Wed ### ### ### ### 0 0.0
2009-Aug-04 Tue ### ### ### ### 0 0.0
2009-Aug-03 Mon ### ### ### ### 0 0.0
2009-Jul-31 Fri ### ### ### ### 0 0.0
2009-Jul-30 Thu ### ### ### ### 0 0.0
2009-Jul-29 Wed ### ### ### ### 0 0.0
2009-Jul-28 Tue ### ### ### ### 0 0.0
2009-Jul-27 Mon ### ### ### ### 0 0.0
2009-Jul-24 Fri ### ### ### ### 0 0.0
2009-Jul-23 Thu ### ### ### ### 0 0.0
2009-Jul-22 Wed ### ### ### ### 0 0.0
2009-Jul-21 Tue ### ### ### ### 0 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### 0 0.0
2009-Jul-16 Thu ### ### ### ### 0 0.0
2009-Jul-15 Wed ### ### ### ### 0 0.0
2009-Jul-14 Tue ### ### ### ### 0 0.0
2009-Jul-13 Mon ### ### ### ### 0 0.0
2009-Jul-10 Fri ### ### ### ### 0 0.0
2009-Jul-09 Thu ### ### ### ### 0 0.0
2009-Jul-08 Wed ### ### ### ### 0 0.0
2009-Jul-07 Tue ### ### ### ### 0 0.0
2009-Jul-06 Mon ### ### ### ### 0 0.0
2009-Jul-03 Fri ### ### ### ### 0 0.0
2009-Jul-02 Thu ### ### ### ### 0 0.0
2009-Jul-01 Wed ### ### ### ### 0 0.0
2009-Jun-30 Tue ### ### ### ### 0 0.0
2009-Jun-29 Mon ### ### ### ### 0 0.0
2009-Jun-26 Fri ### ### ### ### 0 0.0
2009-Jun-25 Thu ### ### ### ### 0 0.0
2009-Jun-24 Wed ### ### ### ### 0 0.0
2009-Jun-23 Tue ### ### ### ### 0 0.0
2009-Jun-22 Mon ### ### ### ### 0 0.0
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu ### ### ### ### 0 0.0
2009-Jun-17 Wed ### ### ### ### 0 0.0
2009-Jun-16 Tue ### ### ### ### 0 0.0
2009-Jun-15 Mon ### ### ### ### 0 0.0
2009-Jun-12 Fri ### ### ### ### 0 0.0
2009-Jun-11 Thu ### ### ### ### 0 0.0
2009-Jun-10 Wed ### ### ### ### 0 0.0
2009-Jun-09 Tue ### ### ### ### 0 0.0
2009-Jun-05 Fri ### ### ### ### 0 0.0
2009-Jun-04 Thu ### ### ### ### 0 0.0
2009-Jun-03 Wed ### ### ### ### 0 0.0
2009-Jun-02 Tue ### ### ### ### 0 0.0
2009-Jun-01 Mon ### ### ### ### 0 0.0
2009-May-29 Fri ### ### ### ### 0 0.0
2009-May-28 Thu ### ### ### ### 0 0.0
2009-May-27 Wed ### ### ### ### 0 0.0
2009-May-26 Tue ### ### ### ### 0 0.0
2009-May-25 Mon ### ### ### ### 0 0.0
2009-May-22 Fri ### ### ### ### 0 0.0
2009-May-21 Thu ### ### ### ### 0 0.0
2009-May-20 Wed ### ### ### ### 0 0.0
2009-May-19 Tue ### ### ### ### 0 0.0
2009-May-18 Mon ### ### ### ### 0 0.0
2009-May-15 Fri ### ### ### ### 0 0.0
2009-May-14 Thu ### ### ### ### 0 0.0
2009-May-13 Wed ### ### ### ### 70.4 70.4 0.0
2009-May-12 Tue ### ### ### ### 0 0.0
2009-May-11 Mon ### ### ### ### 0 0.0
2009-May-08 Fri ### ### ### ### 0 0.0
2009-May-07 Thu ### ### ### ### 0 0.0
2009-May-06 Wed ### 0.125 ### ### 520,244 ### ### ### 0.0
2009-May-05 Tue ### ### ### ### 68.1 68.1 0.0
2009-May-04 Mon ### ### ### ### 290,247 0 83.4 83.4 0.0
2009-May-01 Fri ### ### ### ### 193,376 0 11.6 11.6 0.0
2009-Apr-30 Thu ### ### ### ### ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 714,345 0 83.6 83.6 0.0
2009-Apr-28 Tue ### ### ### ### 773,420 0 8.6 8.6 0.0
2009-Apr-27 Mon ### ### ### ### 1,672,744 0 ### ### 0.0
2009-Apr-24 Fri ### ### ### ### 2,087,025 0 5.6 5.6 0.0
2009-Apr-23 Thu ### 0.125 ### ### 2,515,448 ### 2.4 2.4 0.0
2009-Apr-22 Wed ### 0.125 ### ### 304,384 19,024 72.6 72.6 0.0
2009-Apr-21 Tue ### ### ### ### 5.6 5.6 0.0
2009-Apr-20 Mon 0.125 ### ### ### 14.2 14.2 0.0
2009-Apr-17 Fri ### ### ### 0.125 1,339,821 0 ### ### 0.0
2009-Apr-16 Thu ### ### 0.125 ### 1,192,350 74,521 84.5 84.5 0.0
2009-Apr-15 Wed 0.125 ### ### ### 93.5 93.5 0.0
2009-Apr-14 Tue ### ### ### 0.125 ### ### 0.0
2009-Apr-09 Thu ### ### ### ### ### ### 0.0
2009-Apr-08 Wed 0.145 ### ### ### 1,766,923 0 ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 111,984 0 77.1 77.1 0.0
2009-Apr-06 Mon ### ### ### ### 66.1 66.1 0.0
2009-Apr-03 Fri 0.125 ### 0.125 ### 93.0 93.0 0.0
2009-Apr-02 Thu 0.125 ### ### ### 10.3 10.3 0.0
2009-Apr-01 Wed ### 0.125 ### ### 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### 0.125 10.8 10.8 0.0
2009-Mar-30 Mon ### ### ### ### 275,885 0 ### ### 0.0
2009-Mar-27 Fri ### ### ### ### ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 417,747 0 12.4 12.4 0.0
2009-Mar-25 Wed ### ### 0.125 ### 283,074 ### ### ### 0.0
2009-Mar-24 Tue ### 0.145 0.125 0.125 1,292,423 174,477 16.3 16.3 0.0
2009-Mar-23 Mon ### ### ### ### 994,120 0 ### ### 0.0
2009-Mar-20 Fri ### ### ### ### 1,064,354 0 ### ### 0.0
2009-Mar-19 Thu 0.155 0.175 ### ### 94.7 94.7 0.0
2009-Mar-18 Wed 0.125 0.145 0.125 0.145 1,880,379 253,851 97.7 97.7 ###
2009-Mar-17 Tue ### ### ### ### ### ### 0.0
2009-Mar-16 Mon ### ### ### ### 395,740 0 85.8 85.8 0.0
2009-Mar-13 Fri ### ### ### ### ### ### 0.0
2009-Mar-12 Thu 0.081 ### 0.081 ### 1,371,927 ### ### ### 0.0
2009-Mar-11 Wed 0.082 0.085 ### 0.085 848,154 36,046 ### ### ###
2009-Mar-10 Tue 0.085 0.085 ### ### 1,682,323 ### 9.0 9.0 0.0
2009-Mar-09 Mon 0.086 0.086 0.082 0.083 15.5 15.5 0.0
2009-Mar-06 Fri 0.086 0.086 0.082 0.082 ### ### 0.0
2009-Mar-05 Thu ### ### 0.084 0.088 147,059 6,176 13.9 13.9 ###
2009-Mar-04 Wed 0.086 ### 0.081 0.085 ### ### ###
2009-Mar-03 Tue 0.086 0.088 0.081 0.086 74.5 74.5 ###
2009-Mar-02 Mon ### ### 0.086 ### 1,000,180 ### ### ### 0.0
2009-Feb-27 Fri ### ### ### ### 24.9 24.9 0.0
2009-Feb-26 Thu ### ### ### ### ### ### 0.0
2009-Feb-25 Wed ### ### ### ### 26.1 26.1 0.0
2009-Feb-24 Tue ### ### ### ### ### ### 0.0
2009-Feb-23 Mon ### ### ### ### 79.0 79.0 0.0
2009-Feb-20 Fri ### ### ### ### 589,223 0 78.4 78.4 0.0
2009-Feb-19 Thu 0.125 0.125 ### ### 1,634,784 102,174 ### ### 0.0
2009-Feb-18 Wed 0.125 ### ### ### ### ### 0.0
2009-Feb-17 Tue ### ### 0.125 0.125 18.4 18.4 0.0
2009-Feb-16 Mon ### ### 0.125 ### ### ### 0.0
2009-Feb-13 Fri ### ### 0.125 0.125 1,509,523 94,345 9.9 9.9 0.0
2009-Feb-12 Thu ### ### 0.125 ### 67.1 67.1 0.0
2009-Feb-11 Wed ### ### ### ### ### ### 0.0
2009-Feb-10 Tue ### 0.145 ### ### 75.8 75.8 0.0
2009-Feb-09 Mon 0.145 ### ### ### 15.3 15.3 0.0
2009-Feb-06 Fri 0.145 0.145 ### ### 12.1 12.1 0.0
2009-Feb-05 Thu ### ### ### ### ### ### 0.0
2009-Feb-04 Wed ### ### ### 0.155 458,228 0 6.1 6.1 ###
2009-Feb-03 Tue ### 0.175 0.145 ### 784,241 125,478 ### ### 0.0
2009-Feb-02 Mon ### ### ### ### 927,685 0 72.2 72.2 0.0
2009-Jan-30 Fri ### ### ### ### 2.7 2.7 0.0
2009-Jan-29 Thu ### ### ### ### 11.5 11.5 0.0
2009-Jan-28 Wed 0.185 ### 0.175 0.185 70.9 70.9 ###
2009-Jan-27 Tue ### ### ### ### 464,786 0 94.3 94.3 0.0
2009-Jan-23 Fri ### 0.2 0.175 0.175 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 3.4 3.4 0.0
2009-Jan-21 Wed 0.2 ### 0.185 ### 426,672 ### 11.0 11.0 0.0
2009-Jan-20 Tue 0.21 0.28 0.2 0.2 17.4 17.4 0.0
2009-Jan-19 Mon 0.185 0.185 0.185 0.185 0 ###
2009-Jan-16 Fri 0.175 0.2 ### 0.185 1,189,948 ### 93.1 93.1 ###
2009-Jan-15 Thu ### 0.175 ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### 0.175 ### ### ### ### 0.0
2009-Jan-13 Tue ### 0.175 ### ### 188,020 16,451 ### ### 0.0
2009-Jan-12 Mon 0.175 0.175 ### ### ### ### 0.0
2009-Jan-09 Fri ### 0.175 ### 0.175 ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 714,355 0 21.8 21.8 0.0
2009-Jan-07 Wed ### 0.175 ### ### 695,689 60,872 ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 14.5 14.5 0.0
2009-Jan-05 Mon ### ### ### ### 529,747 0 ### ### 0.0
2009-Jan-02 Fri ### 0.185 ### ### ### ### 0.0
2008-Dec-31 Wed ### 0.185 ### ### 87.5 87.5 0.0
2008-Dec-30 Tue ### ### ### ### 165,282 0 61.2 61.2 0.0
2008-Dec-29 Mon ### 0.185 ### ### 407,824 37,723 ### ### 0.0
2008-Dec-24 Wed 0.175 0.185 ### ### 275,423 25,476 ### ### 0.0
2008-Dec-23 Tue 0.175 ### ### 0.175 690,156 0 ### ### 0.0
2008-Dec-22 Mon ### ### 0.155 ### ### ### 0.0
2008-Dec-19 Fri 0.245 0.25 0.185 0.185 0.3 0.3 ###
2008-Dec-18 Thu 0.26 0.27 ### 0.24 2,646,270 357,246 ### ### 0.0
2008-Dec-17 Wed 0.27 ### 0.27 0.27 1,477,272 ### ### ### ###
2008-Dec-16 Tue 0.28 ### 0.26 0.27 17.7 17.7 ###
2008-Dec-15 Mon ### 0.245 ### 0.245 98.3 98.3 0.0
2008-Dec-12 Fri ### ### 0.175 0.2 97.0 97.0 0.0
2008-Dec-11 Thu ### ### ### 0.175 ### ### 0.0
2008-Dec-10 Wed ### 0.175 ### ### 597,024 ### ### ### 0.0
2008-Dec-09 Tue ### ### ### ### 76.3 76.3 0.0
2008-Dec-08 Mon ### ### 0.155 ### 69.4 69.4 0.0
2008-Dec-05 Fri 0.145 ### 0.125 ### 2,678,174 167,385 87.6 87.6 0.0
2008-Dec-04 Thu ### ### ### 0.145 ### ### ###
2008-Dec-03 Wed 0.185 0.185 ### ### 4.6 4.6 0.0
2008-Dec-02 Tue 0.185 ### ### 0.175 1,934,921 0 ### ### 0.0
2008-Dec-01 Mon 0.2 0.2 ### ### 1,489,644 ### ### ### 0.0
2008-Nov-28 Fri 0.225 0.225 0.185 ### ### ### 0.0
2008-Nov-27 Thu ### 0.24 ### 0.225 15.1 15.1 ###
2008-Nov-26 Wed 0.27 0.29 0.24 0.245 7.3 7.3 0.0
2008-Nov-25 Tue 0.27 ### 0.27 0.27 68.8 68.8 ###
2008-Nov-24 Mon 0.29 0.29 ### 0.28 25.0 25.0 ###
2008-Nov-21 Fri 0.275 ### ### 0.285 ### ### ###
2008-Nov-20 Thu 0.28 ### 0.27 0.29 643,650 ### ### ### ###
2008-Nov-19 Wed ### ### 0.28 ### 872,446 122,142 84.9 84.9 0.0
2008-Nov-18 Tue ### ### 0.285 0.29 497,252 70,858 32.2 32.2 ###
2008-Nov-17 Mon 0.325 ### ### ### 15.0 15.0 0.0
2008-Nov-14 Fri 0.325 0.345 0.325 ### ### ### 0.0
2008-Nov-13 Thu ### ### ### 0.325 433,274 0 85.7 85.7 ###
2008-Nov-12 Wed ### ### ### ### 92.2 92.2 0.0
2008-Nov-11 Tue ### ### ### ### 96.7 96.7 0.0
2008-Nov-10 Mon ### 0.345 ### ### 839,352 144,788 13.0 13.0 0.0
2008-Nov-07 Fri ### 0.355 ### ### 1,062,974 188,677 ### ### 0.0
2008-Nov-06 Thu ### ### 0.345 ### 536,120 92,480 ### ### 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### ### 0.345 ### 674,273 ### ### ### 0.0
2008-Nov-03 Mon ### 0.4 ### 0.385 80.1 80.1 0.0
2008-Oct-31 Fri ### ### ### ### 83.5 83.5 0.0
2008-Oct-30 Thu ### ### ### ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 0.385 ### ### ### ### 0.0
2008-Oct-28 Tue 0.325 0.325 ### ### 2,222,543 ### 18.7 18.7 0.0
2008-Oct-27 Mon ### ### ### ### 90.3 90.3 0.0
2008-Oct-24 Fri ### ### ### ### 1,542,353 0 16.5 16.5 0.0
2008-Oct-23 Thu ### ### ### ### 31.2 31.2 0.0
2008-Oct-22 Wed ### 0.425 0.385 0.385 1,093,552 442,888 17.6 17.6 0.0
2008-Oct-21 Tue 0.42 0.445 0.41 0.41 899,577 ### ### ### ###
2008-Oct-20 Mon 0.44 0.455 ### 0.44 ### ### ###
2008-Oct-17 Fri 0.44 0.45 0.425 0.445 854,858 ### 85.6 85.6 ###
2008-Oct-16 Thu 0.4 0.45 0.4 0.44 1,421,152 603,989 ### ### ###
2008-Oct-15 Wed 0.44 0.47 0.42 0.47 674,528 ### ### ### ###
2008-Oct-14 Tue ### 0.45 ### ### ### ### 0.0
2008-Oct-13 Mon 0.46 0.48 0.42 0.42 1,769,487 ### ### ### ###
2008-Oct-10 Fri 0.5 0.5 ### ### ### ### 0.0
2008-Oct-09 Thu 0.48 0.555 0.45 ### 2,802,759 1,408,386 ### ### 0.0
2008-Oct-08 Wed 0.5 0.55 0.485 0.53 ### ### 0.0
2008-Oct-07 Tue 0.47 0.545 0.44 0.545 1,184,277 583,256 97.7 97.7 0.0
2008-Oct-06 Mon ### ### 0.49 0.5 704,079 ### 91.1 91.1 0.0
2008-Oct-03 Fri 0.45 ### 0.43 ### 759,459 163,283 ### ### 0.0
2008-Oct-02 Thu 0.455 0.48 0.45 0.46 ### ### 0.0
2008-Oct-01 Wed 0.425 0.455 ### 0.45 796,755 ### ### ### 0.0
2008-Sep-30 Tue ### ### ### ### 97.4 97.4 0.0
2008-Sep-29 Mon ### 0.42 0.375 0.375 ### ### ###
2008-Sep-26 Fri 0.42 0.44 0.355 ### 4.6 4.6 0.0
2008-Sep-25 Thu 0.43 ### 0.375 ### 2.4 2.4 0.0
2008-Sep-24 Wed 0.43 0.44 0.41 0.425 ### ### ###
2008-Sep-23 Tue 0.44 0.445 0.42 0.425 17.3 17.3 ###
2008-Sep-22 Mon 0.46 0.46 0.43 0.43 1,926,370 ### ### ### ###
2008-Sep-19 Fri ### 0.375 ### ### ### ### 0.0
2008-Sep-18 Thu ### 0.345 0.285 ### 20.7 20.7 0.0
2008-Sep-17 Wed 0.45 ### 0.4 ### ### ### 0.0
2008-Sep-16 Tue 0.48 0.49 ### 0.46 2,913,724 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri 0.5 0.51 0.5 0.5 ### ### 0.0
2008-Sep-11 Thu 0.52 0.53 ### 0.5 21.9 21.9 0.0
2008-Sep-10 Wed 0.53 0.54 ### 0.525 31.4 31.4 0.0
2008-Sep-09 Tue 0.55 0.555 ### 0.545 ### ### 0.0
2008-Sep-08 Mon 0.55 ### 0.545 0.555 1,108,423 302,045 67.6 67.6 ###
2008-Sep-05 Fri 0.56 ### 0.54 0.55 1,182,322 319,226 ### ### ###
2008-Sep-04 Thu ### ### ### ### 917,188 0 ### ### 0.0
2008-Sep-03 Wed 0.59 ### 0.57 0.57 ### ### ###
2008-Sep-02 Tue 0.585 0.625 0.585 ### 1,065,942 ### ### ### 0.0
2008-Sep-01 Mon 0.59 0.59 ### 0.58 763,040 ### 19.5 19.5 ###
2008-Aug-29 Fri ### ### 0.57 0.59 1,858,874 529,779 18.7 18.7 0.0
2008-Aug-28 Thu ### 0.625 0.56 0.59 2,406,541 1,425,875 ### ### 0.0
2008-Aug-27 Wed 0.73 ### ### ### 0.5 0.5 0.0
2008-Aug-26 Tue 0.86 ### ### 0.73 ### ### 0.1
2008-Aug-25 Mon 0.7 0.7 0.7 0.7 ### ### ###
2008-Aug-22 Fri 0.7 0.7 0.7 0.7 0 ###
2008-Aug-21 Thu 0.755 0.755 0.675 0.7 745,373 532,941 ### ### ###
2008-Aug-20 Wed 0.745 0.75 ### 0.73 19.3 19.3 0.1
2008-Aug-19 Tue 0.81 0.81 0.76 0.76 456,175 ### ### ### 0.1
2008-Aug-18 Mon 0.825 0.825 0.775 ### 380,942 304,753 19.5 19.5 0.0
2008-Aug-15 Fri ### ### 0.775 ### ### ### 0.0
2008-Aug-14 Thu 0.77 0.81 ### 0.81 458,652 185,754 89.7 89.7 0.1
2008-Aug-13 Wed 0.82 0.82 0.785 ### 588,278 ### 32.1 32.1 0.0
2008-Aug-12 Tue 0.83 0.83 0.8 0.825 457,747 ### ### ### 0.1
2008-Aug-11 Mon 0.84 0.84 ### 0.84 ### ### ###
2008-Aug-08 Fri 0.76 0.84 0.74 0.84 728,477 ### 97.0 97.0 ###
2008-Aug-07 Thu 0.83 0.83 0.73 0.755 628,877 490,524 3.0 3.0 ###
2008-Aug-06 Wed ### ### ### 0.82 ### ### 0.1
2008-Aug-05 Tue 0.825 0.84 ### ### 687,746 288,853 38.5 38.5 0.0
2008-Aug-04 Mon 0.86 0.86 ### 0.81 9.0 9.0 0.1
2008-Aug-01 Fri 0.86 ### 0.82 0.86 74.2 74.2 ###
2008-Jul-31 Thu ### ### 0.85 ### 435,641 185,147 ### ### 0.0
2008-Jul-30 Wed 0.87 ### 0.85 ### 572,479 ### ### ### 0.0
2008-Jul-29 Tue ### ### 0.825 0.825 987,556 ### 2.4 2.4 0.1
2008-Jul-28 Mon 0.88 ### 0.88 0.945 97.2 97.2 0.1
2008-Jul-25 Fri 0.82 0.885 0.785 0.86 1,449,672 1,210,476 ### ### ###
2008-Jul-24 Thu 0.78 0.89 0.78 ### ### ### 0.0
2008-Jul-23 Wed 0.74 0.775 0.725 0.77 86.6 86.6 0.1
2008-Jul-22 Tue ### ### ### 0.725 1,974,125 0 ### ### ###
2008-Jul-21 Mon 0.55 0.655 0.55 0.655 2,207,622 ### 99.4 99.4 ###
2008-Jul-18 Fri 0.51 0.54 ### 0.51 1,208,948 ### ### ### ###
2008-Jul-17 Thu 0.525 0.525 0.485 0.5 8.8 8.8 0.0
2008-Jul-16 Wed 0.525 0.525 ### 0.52 863,227 ### 30.3 30.3 0.0
2008-Jul-15 Tue 0.52 0.54 0.48 0.525 1,446,871 ### 84.3 84.3 0.0
2008-Jul-14 Mon 0.55 0.55 ### 0.54 793,920 218,328 27.5 27.5 0.0
2008-Jul-11 Fri 0.575 0.575 0.545 0.56 811,555 454,470 ### ### ###
2008-Jul-10 Thu 0.575 0.58 0.545 0.555 1,719,877 ### 17.9 17.9 ###
2008-Jul-09 Wed 0.58 0.585 0.545 0.575 1,461,642 825,827 ### ### ###
2008-Jul-08 Tue 0.55 0.58 0.545 ### ### ### 0.0
2008-Jul-07 Mon 0.575 0.575 ### 0.57 35.9 35.9 ###
2008-Jul-04 Fri 0.58 0.59 ### 0.57 1,307,251 ### ### ### ###
2008-Jul-03 Thu 0.59 ### 0.57 0.585 ### ### ###
2008-Jul-02 Wed ### ### 0.57 ### 9.1 9.1 0.0
2008-Jul-01 Tue ### 0.7 0.585 ### ### ### 0.0
2008-Jun-30 Mon ### 0.72 0.625 0.645 4.5 4.5 ###
2008-Jun-27 Fri ### ### 0.7 0.7 1,531,079 535,877 ### ### ###
2008-Jun-26 Thu ### 0.8 ### 0.75 3,559,975 ### ### ### ###
2008-Jun-25 Wed 0.8 0.8 ### ### 2.0 2.0 0.0
2008-Jun-24 Tue 0.82 0.82 0.77 0.78 1,739,889 ### ### ### 0.1
2008-Jun-23 Mon 0.845 0.845 0.79 0.8 ### ### 0.1
2008-Jun-20 Fri 0.86 0.89 0.845 0.86 72.4 72.4 ###
2008-Jun-19 Thu 0.85 0.88 0.83 0.85 72.2 72.2 ###
2008-Jun-18 Wed 0.875 0.89 0.825 0.84 12.8 12.8 ###
2008-Jun-17 Tue ### 0.925 0.87 0.87 7.9 7.9 0.1
2008-Jun-16 Mon 0.975 ### ### ### ### ### 0.0
2008-Jun-13 Fri ### ### 0.955 0.975 3,770,357 1,800,345 ### ### ###
2008-Jun-12 Thu ### ### ### 1 3.7 3.7 ###
2008-Jun-11 Wed 1.28 1.28 ### ### 2,639,822 1,689,486 ### ### 0.0
2008-Jun-10 Tue ### ### 1.28 ### ### ### 0.0
2008-Jun-06 Fri 1.41 1.425 1.325 ### 10.5 10.5 0.0
2008-Jun-05 Thu 1.43 ### ### ### 1,709,481 0 23.2 23.2 0.0
2008-Jun-04 Wed 1.44 ### 1.4 1.455 1,866,747 1,306,722 79.0 79.0 ###
2008-Jun-03 Tue 1.445 1.45 1.41 1.43 38.8 38.8 0.1
2008-Jun-02 Mon 1.46 1.46 1.41 ### 18.7 18.7 0.0
2008-May-30 Fri 1.45 1.46 1.44 1.455 ### ### ###
2008-May-29 Thu 1.46 1.46 1.43 1.455 33.7 33.7 ###
2008-May-28 Wed 1.485 1.485 1.41 1.44 1,316,687 ### ### ### 0.1
2008-May-27 Tue 1.45 1.51 1.44 1.44 35.5 35.5 0.1
2008-May-26 Mon ### ### 1.46 1.46 24.1 24.1 0.1
2008-May-23 Fri ### 1.54 1.48 1.485 746,981 1,127,941 22.3 22.3 ###
2008-May-22 Thu 1.52 1.53 1.485 ### 844,226 1,272,670 ### ### 0.0
2008-May-21 Wed 1.5 1.53 1.49 ### ### ### 0.0
2008-May-20 Tue 1.53 1.55 1.5 1.5 563,342 ### 24.3 24.3 0.1
2008-May-19 Mon 1.55 1.56 ### 1.52 686,276 ### ### ### 0.1
2008-May-16 Fri 1.58 1.58 1.52 1.56 ### ### ###
2008-May-15 Thu 1.58 1.58 ### 1.56 507,289 400,758 ### ### ###
2008-May-14 Wed ### 1.575 1.54 1.56 1,033,145 1,609,123 33.9 33.9 ###
2008-May-13 Tue 1.585 1.585 ### 1.55 801,526 ### ### ### ###
2008-May-12 Mon ### ### ### 1.55 807,128 0 ### ### ###
2008-May-09 Fri 1.57 ### 1.54 1.555 1,214,458 ### ### ### ###
2008-May-08 Thu 1.51 1.55 ### 1.54 786,180 609,289 ### ### ###
2008-May-07 Wed 1.54 1.54 1.5 1.5 776,241 1,179,886 ### ### 0.1
2008-May-06 Tue 1.53 1.54 ### ### ### ### 0.0
2008-May-05 Mon 1.545 1.545 1.51 1.52 ### ### 0.1
2008-May-02 Fri 1.55 1.55 1.51 1.54 28.9 28.9 ###
2008-May-01 Thu 1.52 1.57 1.49 1.5 775,976 1,187,243 22.1 22.1 0.1
2008-Apr-30 Wed 1.5 1.57 1.5 1.55 84.7 84.7 ###
2008-Apr-29 Tue 1.54 1.555 1.51 1.51 ### ### 0.1
2008-Apr-28 Mon ### ### 1.53 1.53 757,155 579,223 21.1 21.1 ###
2008-Apr-24 Thu ### ### 1.55 1.57 978,472 ### 23.8 23.8 0.1
2008-Apr-23 Wed ### ### ### ### 490,548 0 25.7 25.7 0.0
2008-Apr-22 Tue ### ### ### ### 606,585 0 31.2 31.2 0.0
2008-Apr-21 Mon ### 1.685 ### ### 729,580 614,671 ### ### 0.0
2008-Apr-18 Fri 1.625 ### ### ### 504,976 0 ### ### 0.0
2008-Apr-17 Thu 1.59 ### 1.58 ### 78.7 78.7 0.0
2008-Apr-16 Wed 1.59 ### 1.55 1.575 ### ### 0.1
2008-Apr-15 Tue 1.59 ### 1.51 1.55 ### ### ###
2008-Apr-14 Mon ### ### 1.555 ### ### ### 0.0
2008-Apr-11 Fri ### ### 1.555 ### 74.4 74.4 0.0
2008-Apr-10 Thu 1.655 ### ### ### 1,214,588 0 ### ### 0.0
2008-Apr-09 Wed 1.72 1.72 ### ### 705,848 607,029 27.4 27.4 0.0
2008-Apr-08 Tue 1.72 1.72 ### ### 1,162,428 999,688 ### ### 0.0
2008-Apr-07 Mon 1.7 1.72 ### ### 566,653 487,321 72.3 72.3 0.0
2008-Apr-04 Fri ### 1.73 1.655 ### ### ### 0.0
2008-Apr-03 Thu 1.675 1.7 ### ### ### ### 0.0
2008-Apr-02 Wed ### 1.77 ### 1.645 6.6 6.6 0.1
2008-Apr-01 Tue ### 1.75 1.58 1.74 ### ### 0.1
2008-Mar-31 Mon 1.49 1.685 1.49 1.685 ### ### ###
2008-Mar-28 Fri ### 1.51 ### 1.5 845,380 ### 31.5 31.5 0.1
2008-Mar-27 Thu ### ### 1.43 1.49 ### ### ###
2008-Mar-26 Wed ### 1.475 1.385 1.46 1,478,377 2,114,079 88.2 88.2 0.1
2008-Mar-25 Tue ### ### ### 1.42 ### ### ###
2008-Mar-20 Thu ### 1.4 ### ### 31.5 31.5 0.0
2008-Mar-19 Wed ### ### ### ### ### ### 0.0
2008-Mar-18 Tue 1.445 1.46 ### ### ### ### 0.0
2008-Mar-17 Mon ### 1.48 1.43 1.46 873,028 1,270,255 ### ### 0.1
2008-Mar-14 Fri ### 1.475 1.45 1.455 948,757 1,387,557 28.4 28.4 ###
2008-Mar-13 Thu 1.485 ### 1.46 1.46 ### ### 0.1
2008-Mar-12 Wed 1.55 ### 1.5 ### 1,324,575 ### 35.3 35.3 0.0
2008-Mar-11 Tue ### 1.53 1.48 ### 1,690,175 ### 79.3 79.3 0.0
2008-Mar-10 Mon 1.53 1.545 1.5 1.53 1,377,729 ### 77.9 77.9 ###
2008-Mar-07 Fri 1.55 1.575 ### ### 2,423,170 1,908,246 39.6 39.6 0.0
2008-Mar-06 Thu 1.58 ### 1.555 ### 2,150,823 ### 75.7 75.7 0.0
2008-Mar-05 Wed 1.59 ### 1.52 ### 2,155,629 1,638,278 76.2 76.2 0.0
2008-Mar-04 Tue ### ### 1.52 ### ### ### 0.0
2008-Mar-03 Mon ### ### 1.625 ### 38.9 38.9 0.0
2008-Feb-29 Fri 1.7 1.78 ### 1.7 3,353,383 ### ### ### ###
2008-Feb-28 Thu 1.71 1.725 ### ### 1,163,527 1,003,542 ### ### 0.0
2008-Feb-27 Wed ### 1.71 ### ### 3,741,056 ### 28.7 28.7 0.0
2008-Feb-26 Tue 1.71 1.725 ### ### 17.0 17.0 0.0
2008-Feb-25 Mon ### 1.72 1.655 ### 80.6 80.6 0.0
2008-Feb-22 Fri 1.72 1.72 ### ### 6.0 6.0 0.0
2008-Feb-21 Thu 1.7 1.725 ### ### 1,097,256 946,383 32.5 32.5 0.0
2008-Feb-20 Wed 1.725 ### ### ### 1,040,749 0 19.7 19.7 0.0
2008-Feb-19 Tue 1.72 1.775 1.72 1.73 976,045 ### 73.0 73.0 ###
2008-Feb-18 Mon 1.79 1.79 1.72 1.72 13.1 13.1 0.1
2008-Feb-15 Fri 1.8 1.82 1.75 1.75 628,787 1,122,384 ### ### 0.1
2008-Feb-14 Thu 1.775 1.84 1.775 ### 87.8 87.8 0.0
2008-Feb-13 Wed 1.76 ### 1.75 ### 74.6 74.6 0.0
2008-Feb-12 Tue ### 1.78 1.745 1.76 40.8 40.8 0.1
2008-Feb-11 Mon ### ### 1.74 1.745 27.9 27.9 0.1
2008-Feb-08 Fri ### 1.8 1.75 1.76 18.7 18.7 0.1
2008-Feb-07 Thu 1.8 1.8 1.745 1.745 1,067,521 1,892,180 ### ### 0.1
2008-Feb-06 Wed 1.77 1.86 1.76 1.76 ### ### 0.1
2008-Feb-05 Tue 1.87 1.87 1.81 1.84 876,880 1,613,459 ### ### ###
2008-Feb-04 Mon 1.79 1.87 1.775 1.87 90.3 90.3 ###
2008-Feb-01 Fri 1.74 1.775 1.725 1.775 72.6 72.6 ###
2008-Jan-31 Thu 1.78 1.78 ### 1.72 4,662,254 ### 17.2 17.2 0.1
2008-Jan-30 Wed 1.755 ### 1.72 1.72 1,217,643 1,047,172 ### ### 0.1
2008-Jan-29 Tue 1.76 1.85 1.74 ### 1,138,920 ### ### ### 0.0
2008-Jan-25 Fri 1.71 1.8 1.7 1.76 2,678,275 4,686,981 64.1 64.1 0.1
2008-Jan-24 Thu ### 1.74 ### 1.71 1,893,145 ### 89.5 89.5 0.1
2008-Jan-23 Wed ### ### ### ### 31.5 31.5 0.0
2008-Jan-22 Tue 1.74 1.74 ### ### 3,609,246 3,140,044 35.2 35.2 0.0
2008-Jan-21 Mon 1.81 1.82 1.775 1.79 1,714,324 ### ### ### 0.1
2008-Jan-18 Fri 1.8 1.845 1.79 1.825 2,652,047 ### 78.6 78.6 ###
2008-Jan-17 Thu 1.83 1.855 1.79 1.85 2,345,978 4,275,544 ### ### 0.1
2008-Jan-16 Wed 1.82 1.845 1.775 1.775 1,164,683 2,108,076 31.9 31.9 ###
2008-Jan-15 Tue 1.87 1.87 1.825 1.855 1,033,623 ### 37.5 37.5 0.1
2008-Jan-14 Mon 1.855 1.875 1.825 1.87 ### ### ###
2008-Jan-11 Fri 1.89 ### 1.81 1.855 ### ### 0.1
2008-Jan-10 Thu 1.85 ### 1.85 1.87 ### ### ###
2008-Jan-09 Wed 1.8 1.885 1.8 1.84 85.3 85.3 ###
2008-Jan-08 Tue 1.785 1.82 1.755 1.79 ### ### 0.1
2008-Jan-07 Mon ### ### 1.745 1.745 1,161,940 ### 34.3 34.3 0.1
2008-Jan-04 Fri 1.86 1.86 1.8 1.83 ### ### ###
2008-Jan-03 Thu ### ### 1.85 ### ### ### 0.0
2008-Jan-02 Wed ### 1.955 ### 1.955 443,954 ### ### ### ###
2007-Dec-31 Mon ### ### 1.885 ### ### ### 0.0
2007-Dec-28 Fri ### ### 1.88 1.945 2,250,747 ### 85.5 85.5 0.1
2007-Dec-27 Thu ### ### ### ### 4,186,644 0 13.4 13.4 0.0
2007-Dec-24 Mon 1.85 ### 1.85 1.975 96.1 96.1 ###
2007-Dec-21 Fri 1.785 1.86 1.785 ### ### ### 0.0
2007-Dec-20 Thu 1.8 1.8 1.74 1.78 31.3 31.3 0.1
2007-Dec-19 Wed 1.87 1.87 1.83 ### 3,563,280 ### 21.2 21.2 0.0
2007-Dec-18 Tue ### 1.89 ### 1.83 4,263,028 ### ### ### ###
2007-Dec-17 Mon ### 1.945 1.81 1.81 2,265,882 ### ### ### ###
2007-Dec-14 Fri 1.955 1.985 ### ### ### ### 0.0
2007-Dec-13 Thu ### ### ### ### ### ### 0.0
2007-Dec-12 Wed 1.975 ### ### ### 67.4 67.4 0.0
2007-Dec-11 Tue ### ### ### ### 19.3 19.3 0.0
2007-Dec-10 Mon 2 ### 2 ### 805,156 805,156 83.0 83.0 0.0
2007-Dec-07 Fri ### ### ### 2 ### ### 0.1
2007-Dec-06 Thu ### ### ### ### ### ### 0.0
2007-Dec-05 Wed ### ### ### ### 15.7 15.7 0.0
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 1,680,140 0 ### ### 0.0
2007-Nov-30 Fri ### ### ### ### 1,131,285 0 76.9 76.9 0.0
2007-Nov-29 Thu ### ### ### ### 27.1 27.1 0.0
2007-Nov-28 Wed ### ### ### ### 19.0 19.0 0.0
2007-Nov-27 Tue ### 2.2 ### ### 1,344,986 1,479,484 73.0 73.0 0.0
2007-Nov-26 Mon ### ### ### ### 2,820,551 0 ### ### 0.0
2007-Nov-23 Fri ### 2.2 ### ### 302,181 ### ### ### 0.0
2007-Nov-22 Thu 2.21 2.25 ### ### 1,140,085 ### ### ### 0.0
2007-Nov-21 Wed 2.28 ### 2.2 2.2 646,352 710,987 15.3 15.3 0.2
2007-Nov-20 Tue 2.21 ### ### ### 879,983 0 ### ### 0.0
2007-Nov-19 Mon 2.25 2.26 2.2 2.22 410,325 915,024 ### ### 0.2
2007-Nov-16 Fri 2.25 2.26 2.21 2.21 337,054 ### 20.2 20.2 0.2
2007-Nov-15 Thu ### 2.27 ### 2.27 602,888 684,277 ### ### 0.2
2007-Nov-14 Wed ### ### ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 85.8 85.8 0.0
2007-Nov-12 Mon ### ### ### ### 783,654 0 31.9 31.9 0.0
2007-Nov-09 Fri ### 2.2 ### ### 727,774 800,551 ### ### 0.0
2007-Nov-08 Thu 2.2 2.25 ### ### 34.6 34.6 0.0
2007-Nov-07 Wed ### ### 2.27 2.28 1,027,123 1,165,784 ### ### 0.2
2007-Nov-06 Tue ### ### ### 2.26 1,076,889 0 ### ### ###
2007-Nov-05 Mon ### ### ### ### 36.1 36.1 0.0
2007-Nov-02 Fri ### ### ### ### 655,972 0 61.3 61.3 0.0
2007-Nov-01 Thu ### 2.2 ### ### 58.6 58.6 0.0
2007-Oct-31 Wed ### 2.2 ### 2.2 583,729 ### ### ### 0.2
2007-Oct-30 Tue ### 2.21 ### ### 566,470 625,949 ### ### 0.0
2007-Oct-29 Mon ### 2.2 ### 2.2 840,388 924,426 ### ### 0.2
2007-Oct-26 Fri ### ### ### ### 69.3 69.3 0.0
2007-Oct-25 Thu 2.2 2.22 ### ### ### ### 0.0
2007-Oct-24 Wed 2.2 2.22 ### 2.2 665,280 ### ### ### 0.2
2007-Oct-23 Tue ### 2.22 ### 2.2 524,923 ### ### ### 0.2
2007-Oct-22 Mon 2.2 2.2 ### ### 645,954 710,549 ### ### 0.0
2007-Oct-19 Fri 2.22 2.22 ### 2.2 539,241 598,557 ### ### 0.2
2007-Oct-18 Thu 2.2 2.22 ### 2.21 ### ### 0.2
2007-Oct-17 Wed ### ### ### ### 570,451 0 73.9 73.9 0.0
2007-Oct-16 Tue 2.2 2.2 ### ### 378,145 415,959 18.6 18.6 0.0
2007-Oct-15 Mon 2.22 2.23 ### 2.2 34.3 34.3 0.2
2007-Oct-12 Fri ### 2.2 ### 2.2 ### ### 0.2
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed ### ### ### ### 758,470 0 73.8 73.8 0.0
2007-Oct-09 Tue ### ### ### ### 809,383 0 27.8 27.8 0.0
2007-Oct-08 Mon ### 2.2 ### 2.2 471,157 518,272 81.5 81.5 0.2
2007-Oct-05 Fri ### ### ### ### 22.9 22.9 0.0
2007-Oct-04 Thu 2.23 2.24 ### 2.21 33.5 33.5 0.2
2007-Oct-03 Wed 2.23 2.27 2.2 2.22 37.1 37.1 0.2
2007-Oct-02 Tue ### ### 2.23 2.23 ### ### ###
2007-Oct-01 Mon ### ### 2.25 2.28 ### ### 0.2
2007-Sep-28 Fri ### ### ### ### 1,299,441 0 ### ### 0.0
2007-Sep-27 Thu ### 2.4 ### ### ### ### 0.0
2007-Sep-26 Wed ### ### ### ### 26.8 26.8 0.0
2007-Sep-25 Tue 2.42 2.43 ### ### 682,452 829,179 18.2 18.2 0.0
2007-Sep-24 Mon ### 2.41 ### 2.41 574,240 691,959 80.1 80.1 0.2
2007-Sep-21 Fri ### 2.41 ### ### 26.7 26.7 0.0
2007-Sep-20 Thu 2.44 2.45 ### ### ### ### 0.0
2007-Sep-19 Wed ### 2.43 ### 2.43 587,021 ### 87.8 87.8 ###
2007-Sep-18 Tue ### ### ### ### ### ### 0.0
2007-Sep-17 Mon ### 2.42 ### ### 329,959 399,250 35.1 35.1 0.0
2007-Sep-14 Fri ### 2.4 ### 2.4 480,247 ### ### ### ###
2007-Sep-13 Thu ### ### ### ### 327,441 0 ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 79.9 79.9 0.0
2007-Sep-11 Tue ### ### ### ### 358,082 0 70.6 70.6 0.0
2007-Sep-10 Mon 2.25 ### 2.25 ### 538,485 ### 83.9 83.9 0.0
2007-Sep-07 Fri ### ### 2.26 2.29 28.8 28.8 ###
2007-Sep-06 Thu 2.29 ### 2.27 ### 613,478 ### ### ### 0.0
2007-Sep-05 Wed ### ### ### ### 483,544 0 12.1 12.1 0.0
2007-Sep-04 Tue ### ### ### ### 471,552 0 68.0 68.0 0.0
2007-Sep-03 Mon ### ### ### ### 235,827 0 33.6 33.6 0.0
2007-Aug-31 Fri ### ### ### ### 769,477 0 56.9 56.9 0.0
2007-Aug-30 Thu ### ### 2.27 ### 27.9 27.9 0.0
2007-Aug-29 Wed 2.28 ### 2.25 ### ### ### 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### ### 2.29 ### 671,548 768,922 ### ### 0.0
2007-Aug-24 Fri 2.29 ### 2.27 ### 78.5 78.5 0.0
2007-Aug-23 Thu 2.28 ### 2.25 2.29 ### ### ###
2007-Aug-22 Wed 2.22 2.25 ### 2.21 33.4 33.4 0.2
2007-Aug-21 Tue 2.26 2.28 ### 2.25 ### ### ###
2007-Aug-20 Mon ### 2.24 ### 2.24 1,109,782 1,242,955 82.8 82.8 ###
2007-Aug-17 Fri ### ### ### ### 1,491,671 0 ### ### 0.0
2007-Aug-16 Thu ### ### 2 ### 2,935,470 2,935,470 40.3 40.3 0.0
2007-Aug-15 Wed ### ### ### ### 2,239,270 0 ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 1,052,546 0 25.8 25.8 0.0
2007-Aug-13 Mon ### 2.4 ### ### ### ### 0.0
2007-Aug-10 Fri ### ### 2.28 2.28 ### ### 0.2
2007-Aug-09 Thu 2.45 2.47 ### 2.41 ### ### 0.2
2007-Aug-08 Wed ### 2.43 ### 2.43 72.0 72.0 ###
2007-Aug-07 Tue 2.45 2.45 ### ### ### ### 0.0
2007-Aug-06 Mon 2.4 2.44 ### 2.41 1,234,056 1,505,548 81.5 81.5 0.2
2007-Aug-03 Fri ### 2.48 ### 2.46 ### ### 0.2
2007-Aug-02 Thu 2.44 2.45 2.25 ### 1,296,483 ### 20.0 20.0 0.0
2007-Aug-01 Wed 2.54 2.55 ### 2.4 2,099,449 ### 24.1 24.1 ###
2007-Jul-31 Tue 2.44 ### 2.44 2.52 ### ### ###
2007-Jul-30 Mon ### 2.45 ### 2.41 73.8 73.8 0.2
2007-Jul-27 Fri 2.47 2.5 ### ### ### ### 0.0
2007-Jul-26 Thu ### 2.7 2.56 2.58 1,731,049 4,552,658 9.7 9.7 0.2
2007-Jul-25 Wed ### 2.82 ### ### ### ### 0.0
2007-Jul-24 Tue 2.8 2.81 ### ### 2,915,877 ### 8.8 8.8 0.0
2007-Jul-23 Mon ### 2.78 2.57 2.78 93.4 93.4 0.2
2007-Jul-20 Fri 2.5 ### 2.49 ### 93.1 93.1 0.0
2007-Jul-19 Thu 2.5 2.51 2.46 2.49 ### ### 0.2
2007-Jul-18 Wed 2.5 2.52 2.46 2.46 24.7 24.7 0.2
2007-Jul-17 Tue 2.43 2.53 2.42 2.53 ### ### ###
2007-Jul-16 Mon ### 2.45 ### 2.43 81.1 81.1 ###
2007-Jul-13 Fri 2.45 2.45 ### ### 2,634,646 3,227,441 11.1 11.1 0.0
2007-Jul-12 Thu ### 2.43 ### 2.43 1,392,648 ### 83.2 83.2 ###
2007-Jul-11 Wed 2.41 2.41 ### ### 2,171,377 ### ### ### 0.0
2007-Jul-10 Tue 2.45 2.5 2.41 2.41 2,572,755 ### ### ### 0.2
2007-Jul-09 Mon 2.52 2.53 2.41 2.43 2,613,451 6,455,223 ### ### ###
2007-Jul-06 Fri ### ### 2.54 2.54 12.3 12.3 ###
2007-Jul-05 Thu 2.73 2.76 ### ### 1,092,327 ### ### ### 0.0
2007-Jul-04 Wed ### ### ### 2.74 1,895,227 0 6.7 6.7 0.2
2007-Jul-03 Tue ### ### 2.86 2.88 ### ### 0.2
2007-Jul-02 Mon ### ### ### 2.89 2,666,085 0 ### ### ###
2007-Jun-29 Fri ### 3 ### 3 1,188,278 ### ### ### 0.2
2007-Jun-28 Thu ### 3 ### ### ### ### 0.0
2007-Jun-27 Wed 3 3 2.89 ### 36.4 36.4 0.0
2007-Jun-26 Tue 3 ### ### 3 ### ### 0.2
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri 2.89 ### 2.89 ### ### ### 0.0
2007-Jun-21 Thu 2.83 2.86 2.8 2.86 ### ### 0.2
2007-Jun-20 Wed 2.8 2.83 2.78 2.78 ### ### 0.2
2007-Jun-19 Tue 2.8 2.81 2.77 2.8 ### ### 0.2
2007-Jun-18 Mon 2.81 2.83 2.79 2.81 857,674 ### 67.5 67.5 ###
2007-Jun-15 Fri 2.78 2.81 2.72 2.81 1,806,474 ### 75.2 75.2 ###
2007-Jun-14 Thu 2.8 2.8 2.72 2.75 ### ### ###
2007-Jun-13 Wed 2.7 2.77 2.7 2.77 ### ### 0.2
2007-Jun-12 Tue ### 2.78 ### ### 75.0 75.0 0.0
2007-Jun-08 Fri 2.57 2.57 2.5 2.5 ### ### 0.2
2007-Jun-07 Thu 2.56 ### 2.51 2.59 1,471,551 ### ### ### 0.2
2007-Jun-06 Wed 2.47 ### 2.42 2.56 ### ### 0.2
2007-Jun-05 Tue 2.54 2.56 2.48 2.51 ### ### ###
2007-Jun-04 Mon 2.43 2.57 2.43 2.5 86.4 86.4 0.2
2007-Jun-01 Fri ### ### ### ### 1,293,729 0 65.3 65.3 0.0
2007-May-31 Thu 2.27 ### 2.24 ### 1,733,352 1,941,354 87.5 87.5 0.0
2007-May-30 Wed ### ### ### 2.21 11.9 11.9 0.2
2007-May-29 Tue ### ### 2.29 2.29 10.1 10.1 ###
2007-May-28 Mon 2.4 2.41 ### ### 41.7 41.7 0.0
2007-May-25 Fri ### ### ### ### 1,167,255 0 ### ### 0.0
2007-May-24 Thu ### ### ### ### 73.2 73.2 0.0
2007-May-23 Wed ### ### ### ### 1,320,182 0 29.8 29.8 0.0
2007-May-22 Tue ### 2.4 ### ### 1,842,551 ### 79.9 79.9 0.0
2007-May-21 Mon ### ### ### ### 1,392,628 0 80.3 80.3 0.0
2007-May-18 Fri ### ### 2.24 2.29 2,036,224 2,280,570 36.7 36.7 ###
2007-May-17 Thu ### ### 2.28 ### 30.8 30.8 0.0
2007-May-16 Wed ### ### ### ### 1,557,189 0 ### ### 0.0
2007-May-15 Tue ### ### 2.28 2.29 2,045,243 2,331,577 ### ### ###
2007-May-14 Mon 2.22 ### 2.22 ### 89.4 89.4 0.0
2007-May-11 Fri ### 2.21 ### 2.2 ### ### 0.2
2007-May-10 Thu 2.26 2.28 2.2 2.2 3,398,072 7,611,681 ### ### 0.2
2007-May-09 Wed ### 2.23 ### 2.2 5,910,784 6,590,524 ### ### 0.2
2007-May-08 Tue ### ### ### ### ### ### 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### ### ### 0.0
2007-May-03 Thu ### ### ### ### 1,465,686 0 29.8 29.8 0.0
2007-May-02 Wed ### ### ### ### 1,009,473 0 27.5 27.5 0.0
2007-May-01 Tue ### ### ### ### 1,840,978 0 ### ### 0.0
2007-Apr-30 Mon 2 ### 2 ### ### ### 0.0
2007-Apr-27 Fri 2 ### ### 2 71.7 71.7 0.1
2007-Apr-26 Thu ### ### ### 2 70.7 70.7 0.1
2007-Apr-24 Tue ### ### ### 1.985 ### ### ###
2007-Apr-23 Mon ### 2 ### ### 1,605,380 1,605,380 69.8 69.8 0.0
2007-Apr-20 Fri ### ### 1.975 ### 69.8 69.8 0.0
2007-Apr-19 Thu ### ### ### ### 791,887 0 39.1 39.1 0.0
2007-Apr-18 Wed ### ### ### ### 1,563,088 0 30.4 30.4 0.0
2007-Apr-17 Tue 2 2 ### ### ### ### 0.0
2007-Apr-16 Mon ### ### ### 2 27.3 27.3 0.1
2007-Apr-13 Fri ### ### ### 2 1,633,850 0 ### ### 0.1
2007-Apr-12 Thu ### ### ### ### ### ### 0.0
2007-Apr-11 Wed ### ### ### ### 24.5 24.5 0.0
2007-Apr-10 Tue ### ### 2 ### 1,821,354 1,821,354 74.1 74.1 0.0
2007-Apr-05 Thu ### ### ### ### ### ### 0.0
2007-Apr-04 Wed ### ### ### ### ### ### 0.0
2007-Apr-03 Tue ### ### ### ### 5,447,389 0 ### ### 0.0
2007-Apr-02 Mon ### ### ### 2 1,188,480 0 ### ### 0.1
2007-Mar-30 Fri ### ### ### ### 1,450,774 0 81.9 81.9 0.0
2007-Mar-29 Thu ### ### ### ### 1,575,852 0 ### ### 0.0
2007-Mar-28 Wed ### ### 1.975 ### 3,422,473 ### ### ### 0.0
2007-Mar-27 Tue 2 ### 1.985 ### 4,159,750 4,128,551 80.3 80.3 0.0
2007-Mar-26 Mon ### 2 1.985 2 762,048 1,518,380 70.9 70.9 0.1
2007-Mar-23 Fri ### ### ### ### 902,685 0 ### ### 0.0
2007-Mar-22 Thu ### ### 2 2 ### ### 0.1
2007-Mar-21 Wed ### ### 1.985 1.985 3,430,888 3,405,156 ### ### ###
2007-Mar-20 Tue ### ### ### ### 1,139,480 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### ### ### 0.0
2007-Mar-16 Fri ### ### ### ### ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 14.2 14.2 0.0
2007-Mar-14 Wed ### ### ### ### 1,019,652 0 73.7 73.7 0.0
2007-Mar-13 Tue ### ### ### ### 1,122,183 0 ### ### 0.0
2007-Mar-12 Mon ### 2.21 ### 2.2 2,024,182 2,236,721 75.5 75.5 0.2
2007-Mar-09 Fri ### ### ### ### 2,437,356 0 86.2 86.2 0.0
2007-Mar-08 Thu ### ### ### ### 607,089 0 ### ### 0.0
2007-Mar-07 Wed 2 ### ### ### 890,689 0 79.9 79.9 0.0
2007-Mar-06 Tue 1.975 ### ### 1.985 1,651,087 0 52.9 52.9 ###
2007-Mar-05 Mon ### 1.985 ### 1.955 ### ### ###
2007-Mar-02 Fri ### ### ### ### 2,388,074 0 10.8 10.8 0.0
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed 1.955 ### ### 1.955 2,984,682 0 ### ### ###
2007-Feb-27 Tue 1.985 ### 1.985 ### ### ### 0.0
2007-Feb-26 Mon ### ### ### 1.985 3,608,144 0 14.1 14.1 ###
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 4,130,242 0 66.1 66.1 0.0
2007-Feb-21 Wed ### ### ### ### ### ### 0.0
2007-Feb-20 Tue ### ### ### ### 2,417,823 0 20.3 20.3 0.0
2007-Feb-19 Mon ### 2.2 ### ### 2,106,475 2,317,122 22.9 22.9 0.0
2007-Feb-16 Fri ### 2.21 ### ### 19.8 19.8 0.0
2007-Feb-15 Thu 2.22 2.26 ### ### 16.0 16.0 0.0
2007-Feb-14 Wed ### ### 2.2 2.21 7.1 7.1 0.2
2007-Feb-13 Tue ### ### 2.27 2.28 ### ### 0.2
2007-Feb-12 Mon ### 2.4 2.24 ### 7,622,388 17,683,940 ### ### 0.0
2007-Feb-09 Fri ### ### 2.28 ### 3,278,574 3,737,574 24.6 24.6 0.0
2007-Feb-08 Thu 2.2 ### ### 2.25 84.6 84.6 ###
2007-Feb-07 Wed ### 2.21 1.87 ### ### ### 0.0
2007-Feb-06 Tue 2.58 2.58 2.52 2.53 20.8 20.8 ###
2007-Feb-05 Mon ### ### 2.55 2.58 2,748,947 ### 16.6 16.6 0.2
2007-Feb-02 Fri 2.7 2.7 ### ### 1,628,943 2,199,073 25.4 25.4 0.0
2007-Feb-01 Thu ### 2.7 ### 2.7 85.6 85.6 0.2
2007-Jan-31 Wed ### ### ### ### 18.7 18.7 0.0
2007-Jan-30 Tue ### 2.7 ### 2.7 1,286,289 ### 90.5 90.5 0.2
2007-Jan-29 Mon 2.7 2.71 ### ### ### ### 0.0
2007-Jan-25 Thu 2.77 2.78 2.7 2.7 ### ### 0.2
2007-Jan-24 Wed 2.78 2.8 2.78 2.79 66.6 66.6 ###
2007-Jan-23 Tue 2.77 2.8 2.76 2.8 764,258 ### 76.5 76.5 0.2
2007-Jan-22 Mon 2.78 2.8 2.77 2.78 ### ### 0.2
2007-Jan-19 Fri 2.84 2.84 2.79 2.81 ### ### ###
2007-Jan-18 Thu 2.82 2.85 2.81 2.81 717,721 2,031,150 33.3 33.3 ###
2007-Jan-17 Wed 2.85 2.86 2.81 2.82 ### ### ###
2007-Jan-16 Tue 2.83 2.87 2.82 2.86 592,785 1,686,473 72.7 72.7 0.2
2007-Jan-15 Mon 2.81 2.84 2.8 2.82 64.6 64.6 ###
2007-Jan-12 Fri 2.8 2.81 2.79 2.81 508,457 1,423,679 ### ### ###
2007-Jan-11 Thu 2.8 2.8 2.76 2.8 ### ### 0.2
2007-Jan-10 Wed 2.83 2.84 2.77 2.78 ### ### 0.2
2007-Jan-09 Tue 2.8 2.84 2.78 2.81 67.4 67.4 ###
2007-Jan-08 Mon 2.85 2.85 2.77 2.77 669,151 ### 17.7 17.7 0.2
2007-Jan-05 Fri 2.81 2.86 2.81 2.85 972,044 2,755,744 ### ### ###
2007-Jan-04 Thu 2.85 2.88 2.8 2.82 34.2 34.2 ###
2007-Jan-03 Wed ### ### 2.85 2.88 ### ### 0.2
2007-Jan-02 Tue 2.83 ### 2.83 ### 1,269,148 1,795,844 ### ### 0.0
2006-Dec-29 Fri 2.82 2.85 2.82 2.82 758,440 2,150,177 ### ### ###
2006-Dec-28 Thu 2.86 2.87 2.81 2.82 15.8 15.8 ###
2006-Dec-27 Wed 2.81 2.86 2.81 2.86 ### ### 0.2
2006-Dec-22 Fri 2.77 2.82 2.77 2.8 75.6 75.6 0.2
2006-Dec-21 Thu 2.85 2.85 2.77 2.79 1,761,252 ### 18.4 18.4 ###
2006-Dec-20 Wed 2.8 2.84 2.77 2.84 1,678,952 ### ### ### 0.2
2006-Dec-19 Tue 2.8 2.83 2.76 2.77 1,001,584 2,799,427 27.2 27.2 0.2
2006-Dec-18 Mon 2.83 2.89 2.8 2.8 1,867,255 5,312,340 ### ### 0.2
2006-Dec-15 Fri ### ### 2.8 2.82 3,085,889 4,320,244 11.9 11.9 ###
2006-Dec-14 Thu 2.79 2.81 2.72 2.73 ### ### ###
2006-Dec-13 Wed 2.77 2.79 ### 2.79 3,809,171 ### 74.5 74.5 ###
2006-Dec-12 Tue 2.84 2.85 2.77 2.78 1,719,325 ### 16.4 16.4 0.2
2006-Dec-11 Mon ### ### 2.83 2.85 1,024,451 ### 19.0 19.0 ###
2006-Dec-08 Fri ### ### 2.87 ### 775,573 1,112,947 22.5 22.5 0.0
2006-Dec-07 Thu ### ### ### ### ### ### 0.0
2006-Dec-06 Wed ### ### 2.85 ### 2,059,451 ### 16.2 16.2 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon 3 ### 3 ### 522,351 783,526 74.6 74.6 0.0
2006-Dec-01 Fri ### ### 3 3 ### ### 0.2
2006-Nov-30 Thu ### ### ### ### 754,272 0 29.6 29.6 0.0
2006-Nov-29 Wed ### ### ### ### 81.7 81.7 0.0
2006-Nov-28 Tue ### ### ### ### 6.7 6.7 0.0
2006-Nov-27 Mon ### ### ### ### 642,587 0 22.7 22.7 0.0
2006-Nov-24 Fri ### ### ### ### 637,085 0 ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3 ### ### ### 79.8 79.8 0.0
2006-Nov-20 Mon ### ### ### ### 1,354,848 0 ### ### 0.0
2006-Nov-17 Fri ### ### ### ### 535,626 0 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 743,784 0 ### ### 0.0
2006-Nov-15 Wed ### ### ### ### 1,578,273 0 ### ### 0.0
2006-Nov-14 Tue ### ### ### ### 1,625,588 0 ### ### 0.0
2006-Nov-13 Mon ### ### 2.86 ### 28.8 28.8 0.0
2006-Nov-10 Fri 2.83 ### 2.83 ### 90.1 90.1 0.0
2006-Nov-09 Thu 2.82 2.83 2.78 2.79 803,352 ### 27.7 27.7 ###
2006-Nov-08 Wed 2.86 2.86 2.78 2.8 963,356 ### 18.6 18.6 0.2
2006-Nov-07 Tue 2.86 2.87 2.83 2.85 622,273 1,773,478 ### ### ###
2006-Nov-06 Mon 2.86 2.86 2.83 2.84 1,365,949 3,886,124 27.8 27.8 0.2
2006-Nov-03 Fri 2.85 2.89 2.82 2.83 1,376,878 3,930,986 ### ### 0.2
2006-Nov-02 Thu 2.83 2.84 2.79 2.83 ### ### 0.2
2006-Nov-01 Wed 2.8 2.85 2.8 2.83 201,948 ### 74.9 74.9 0.2
2006-Oct-31 Tue 2.85 2.87 2.79 2.8 20.9 20.9 0.2
2006-Oct-30 Mon 2.78 2.84 2.77 2.83 1,048,051 2,939,783 ### ### 0.2
2006-Oct-27 Fri 2.76 2.82 2.71 2.8 989,544 2,736,089 80.7 80.7 0.2
2006-Oct-26 Thu ### 2.76 ### 2.76 ### ### 0.2
2006-Oct-25 Wed 2.72 2.73 ### 2.71 ### ### ###
2006-Oct-24 Tue 2.76 2.79 ### 2.7 18.0 18.0 0.2
2006-Oct-23 Mon 2.75 2.77 2.74 2.75 1,154,576 3,180,856 67.5 67.5 ###
2006-Oct-20 Fri 2.79 2.8 2.75 2.75 272,271 755,552 ### ### ###
2006-Oct-19 Thu 2.83 2.83 2.73 2.75 ### ### ###
2006-Oct-18 Wed 2.77 2.83 2.76 2.81 993,189 ### ### ### ###
2006-Oct-17 Tue 2.76 2.84 2.76 2.8 ### ### 0.2
2006-Oct-16 Mon 2.7 2.76 ### 2.73 ### ### ###
2006-Oct-13 Fri 2.72 2.74 ### ### 21.5 21.5 0.0
2006-Oct-12 Thu ### 2.7 ### ### 1,479,485 ### ### ### 0.0
2006-Oct-11 Wed 2.58 ### 2.55 ### 1,245,983 1,588,628 ### ### 0.0
2006-Oct-10 Tue 2.56 2.58 2.55 2.57 ### ### ###
2006-Oct-09 Mon 2.56 2.58 2.54 2.54 ### ### ###
2006-Oct-06 Fri 2.57 2.57 2.52 2.55 979,588 2,493,051 23.2 23.2 0.2
2006-Oct-05 Thu 2.56 2.59 2.55 2.57 67.0 67.0 ###
2006-Oct-04 Wed 2.57 2.57 2.52 2.52 455,352 1,158,870 17.2 17.2 ###
2006-Oct-03 Tue 2.5 2.57 2.49 2.57 1,580,587 3,998,885 ### ### ###
2006-Oct-02 Mon 2.48 2.53 2.48 2.52 ### ### ###
2006-Sep-29 Fri 2.49 2.5 2.47 2.49 58.1 58.1 0.2
2006-Sep-28 Thu 2.47 2.49 2.45 2.49 1,590,181 3,927,747 ### ### 0.2
2006-Sep-27 Wed ### 2.48 ### 2.47 952,925 1,181,627 87.5 87.5 ###
2006-Sep-26 Tue ### 2.41 ### ### 1,015,754 1,223,983 74.1 74.1 0.0
2006-Sep-25 Mon 2.43 2.43 ### ### ### ### 0.0
2006-Sep-22 Fri 2.55 ### 2.51 2.55 ### ### 0.2
2006-Sep-21 Thu ### ### 2.56 2.58 ### ### 0.2
2006-Sep-20 Wed ### ### 2.59 ### 1,242,775 ### ### ### 0.0
2006-Sep-19 Tue ### 2.7 ### ### 78.7 78.7 0.0
2006-Sep-18 Mon ### ### 2.55 ### 74.2 74.2 0.0
2006-Sep-15 Fri 2.52 2.59 2.5 2.57 2,601,623 ### 83.0 83.0 ###
2006-Sep-14 Thu 2.4 2.53 2.4 2.5 2,601,879 ### ### ### 0.2
2006-Sep-13 Wed 2.41 2.41 ### 2.4 ### ### ###
2006-Sep-12 Tue 2.43 2.43 ### ### 1,156,772 1,405,477 ### ### 0.0
2006-Sep-11 Mon 2.51 2.59 2.41 2.41 2,715,871 6,789,677 ### ### 0.2
2006-Sep-08 Fri ### ### 2.47 2.47 1,822,987 2,251,388 ### ### ###
2006-Sep-07 Thu ### ### 2.58 ### 1,321,073 1,704,184 ### ### 0.0
2006-Sep-06 Wed 2.75 2.75 ### ### 7.2 7.2 0.0
2006-Sep-05 Tue 2.7 2.77 ### 2.74 1,238,043 1,714,689 78.6 78.6 0.2
2006-Sep-04 Mon 2.87 ### 2.71 2.77 1,454,186 1,970,422 9.2 9.2 0.2
2006-Sep-01 Fri 2.8 2.86 2.8 2.85 2,366,723 6,697,826 ### ### ###
2006-Aug-31 Thu ### 2.76 ### 2.75 ### ### ###
2006-Aug-30 Wed ### ### ### ### 29.3 29.3 0.0
2006-Aug-29 Tue ### ### ### ### 627,384 0 69.2 69.2 0.0
2006-Aug-28 Mon ### ### 2.55 ### 2,250,943 2,869,952 15.4 15.4 0.0
2006-Aug-25 Fri 2.47 ### 2.47 ### ### ### 0.0
2006-Aug-24 Thu ### 2.44 ### 2.44 ### ### 0.2
2006-Aug-23 Wed ### ### ### ### ### ### 0.0
2006-Aug-22 Tue ### ### ### ### 900,380 0 24.3 24.3 0.0
2006-Aug-21 Mon ### ### ### ### 24.7 24.7 0.0
2006-Aug-18 Fri ### ### ### ### 76.7 76.7 0.0
2006-Aug-17 Thu ### ### 2.29 ### 886,445 1,014,979 ### ### 0.0
2006-Aug-16 Wed ### ### 2.28 ### 1,148,683 ### ### ### 0.0
2006-Aug-15 Tue ### ### ### ### 980,673 0 77.8 77.8 0.0
2006-Aug-14 Mon 2.4 2.4 ### ### 774,353 929,223 21.0 21.0 0.0
2006-Aug-11 Fri 2.4 2.43 ### 2.4 1,410,044 ### 69.8 69.8 ###
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### 1,512,478 0 ### ### 0.0
2006-Aug-08 Tue ### ### 2.25 ### 895,427 1,007,355 75.3 75.3 0.0
2006-Aug-07 Mon ### ### 2.24 2.28 1,056,075 ### ### ### 0.2
2006-Aug-04 Fri ### ### ### ### ### ### 0.0
2006-Aug-03 Thu ### 2.4 ### ### ### ### 0.0
2006-Aug-02 Wed ### 2.4 ### ### 1,025,975 1,231,170 17.5 17.5 0.0
2006-Aug-01 Tue 2.42 2.45 2.41 2.42 1,131,352 2,749,185 ### ### 0.2
2006-Jul-31 Mon 2.49 2.5 ### 2.41 1,596,550 1,995,687 11.2 11.2 0.2
2006-Jul-28 Fri 2.47 2.49 2.41 2.47 ### ### ###
2006-Jul-27 Thu ### 2.5 ### 2.46 93.8 93.8 0.2
2006-Jul-26 Wed 2.4 2.4 2.29 ### 2,275,988 ### 22.2 22.2 0.0
2006-Jul-25 Tue 2.55 2.57 2.4 2.41 5.3 5.3 0.2
2006-Jul-24 Mon 2.53 2.54 2.43 2.5 4,352,683 ### ### ### 0.2
2006-Jul-21 Fri 2.71 2.71 2.52 2.58 5.3 5.3 0.2
2006-Jul-20 Thu ### ### 2.7 2.7 3.7 3.7 0.2
2006-Jul-19 Wed ### ### 2.8 2.82 8.9 8.9 ###
2006-Jul-18 Tue ### ### ### ### 991,825 0 ### ### 0.0
2006-Jul-17 Mon 3 ### ### ### 29.3 29.3 0.0
2006-Jul-14 Fri 3.2 3.2 ### ### 6.4 6.4 0.0
2006-Jul-13 Thu 3.28 3.28 3.21 3.21 577,947 ### 18.8 18.8 ###
2006-Jul-12 Wed ### ### 3.27 3.29 488,779 799,153 ### ### ###
2006-Jul-11 Tue ### ### 3.26 ### 459,384 ### 33.3 33.3 0.0
2006-Jul-10 Mon ### ### ### ### 26.7 26.7 0.0
2006-Jul-07 Fri ### ### 3.28 ### 376,259 ### 64.0 64.0 0.0
2006-Jul-06 Thu 3.23 ### 3.23 ### 761,243 ### ### ### 0.0
2006-Jul-05 Wed 3.26 3.28 3.2 3.25 ### ### 0.2
2006-Jul-04 Tue ### 3.4 3.28 3.28 638,370 2,132,155 11.7 11.7 0.2
2006-Jul-03 Mon ### 3.41 ### 3.41 504,480 ### 69.2 69.2 ###
2006-Jun-30 Fri 3.44 3.45 ### 3.43 1,882,828 3,247,878 ### ### 0.2
2006-Jun-28 Wed 3.2 3.23 ### 3.23 680,553 ### 75.4 75.4 ###
2006-Jun-27 Tue 3.23 3.28 3.2 3.2 29.9 29.9 0.2
2006-Jun-26 Mon 3.27 3.27 3.21 3.27 1,402,878 4,545,324 ### ### ###
2006-Jun-23 Fri 3.22 ### 3.22 ### 88.7 88.7 0.0
2006-Jun-22 Thu 3.2 ### 3.2 3.28 1,430,629 ### 83.6 83.6 0.2
2006-Jun-21 Wed ### 3.27 ### 3.22 80.9 80.9 0.2
2006-Jun-20 Tue ### ### ### 3.23 2,678,753 0 22.2 22.2 ###
2006-Jun-19 Mon 3.56 3.58 ### ### ### ### 0.0
2006-Jun-16 Fri 4 ### ### ### 1.2 1.2 0.0
2006-Jun-15 Thu ### ### ### ### ### ### 0.0
2006-Jun-14 Wed 3.75 3.88 3.74 3.85 ### ### 0.3
2006-Jun-13 Tue 3.88 3.88 3.82 3.85 51.2 51.2 0.3
2006-Jun-09 Fri 3.76 ### 3.76 ### 92.3 92.3 0.0
2006-Jun-08 Thu 3.78 3.85 3.74 3.74 267,422 ### ### ### 0.3
2006-Jun-07 Wed 3.84 3.85 3.78 3.78 ### ### 0.3
2006-Jun-06 Tue 3.88 ### 3.85 3.85 596,080 1,147,454 ### ### 0.3
2006-Jun-05 Mon ### ### 3.85 ### 416,045 800,886 70.0 70.0 0.0
2006-Jun-02 Fri ### 4 3.86 ### 924,428 ### 19.3 19.3 0.0
2006-Jun-01 Thu 3.83 ### 3.83 ### 848,883 ### 90.8 90.8 0.0
2006-May-31 Wed 3.76 3.81 3.72 3.81 1,053,125 ### 78.8 78.8 0.3
2006-May-30 Tue 3.76 3.79 3.74 3.77 69.7 69.7 ###
2006-May-29 Mon ### 3.76 ### 3.73 350,953 ### 85.1 85.1 ###
2006-May-26 Fri ### 3.7 3.52 ### 25.3 25.3 0.0
2006-May-25 Thu 3.75 3.8 ### ### 618,559 ### 19.6 19.6 0.0
2006-May-24 Wed 3.75 3.81 3.74 3.75 ### ### 0.3
2006-May-23 Tue 3.8 3.8 3.72 3.76 698,721 ### 33.7 33.7 0.3
2006-May-22 Mon 3.75 3.78 3.72 3.75 ### ### 0.3
2006-May-19 Fri 3.81 3.82 3.75 3.75 576,788 2,183,142 17.4 17.4 0.3
2006-May-18 Thu ### ### 3.71 3.77 ### ### ###
2006-May-17 Wed ### ### ### 4 ### ### 0.3
2006-May-16 Tue ### ### ### ### 710,745 0 ### ### 0.0
2006-May-15 Mon ### ### ### 4 ### ### 0.3
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu ### ### ### ### 32.9 32.9 0.0
2006-May-10 Wed 4 ### 4 ### 89.4 89.4 0.0
2006-May-09 Tue ### ### ### ### 1,794,424 0 74.9 74.9 0.0
2006-May-08 Mon 3.8 ### 3.78 3.89 83.4 83.4 0.3
2006-May-05 Fri 3.77 3.79 3.75 3.78 60.5 60.5 0.3
2006-May-04 Thu 3.8 3.83 3.76 3.76 34.1 34.1 0.3
2006-May-03 Wed ### ### 3.78 3.78 712,170 ### ### ### 0.3
2006-May-02 Tue ### ### 3.83 3.86 ### ### 0.3
2006-May-01 Mon ### ### 3.89 ### ### ### 0.0
2006-Apr-28 Fri ### ### 3.88 ### 1,723,527 3,343,642 39.9 39.9 0.0
2006-Apr-27 Thu ### ### ### ### 862,046 0 17.7 17.7 0.0
2006-Apr-26 Wed ### ### 4 ### 30.2 30.2 0.0
2006-Apr-24 Mon 4 ### ### 4 ### ### 0.3
2006-Apr-21 Fri 3.89 ### 3.87 ### 863,185 ### 81.6 81.6 0.0
2006-Apr-20 Thu 3.82 3.88 3.78 3.85 785,670 ### 72.6 72.6 0.3
2006-Apr-19 Wed 3.8 3.84 3.77 3.81 ### ### 0.3
2006-Apr-18 Tue ### ### 3.71 3.83 2,016,681 3,740,943 ### ### ###
2006-Apr-13 Thu ### ### ### ### 18.2 18.2 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 81.5 81.5 0.0
2006-Apr-07 Fri ### ### ### ### ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 31.9 31.9 0.0
2006-Apr-05 Wed ### ### ### ### 65.4 65.4 0.0
2006-Apr-04 Tue ### 4.2 ### 4.2 83.8 83.8 ###
2006-Apr-03 Mon ### ### ### ### ### ### 0.0
2006-Mar-31 Fri ### ### ### ### 61.8 61.8 0.0
2006-Mar-30 Thu ### ### ### ### 829,370 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 730,741 0 ### ### 0.0
2006-Mar-28 Tue ### ### 4 ### 1,159,878 2,319,756 ### ### 0.0
2006-Mar-27 Mon ### ### ### ### 64.7 64.7 0.0
2006-Mar-24 Fri ### ### ### ### 1,925,180 0 ### ### 0.0
2006-Mar-23 Thu ### ### ### 4 1,228,682 0 21.2 21.2 0.3
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue 3.84 3.89 3.83 3.89 80.0 80.0 0.3
2006-Mar-20 Mon 3.85 3.85 3.74 3.83 822,141 3,120,025 ### ### ###
2006-Mar-17 Fri 3.83 3.87 3.8 3.83 1,117,959 4,287,372 68.2 68.2 ###
2006-Mar-16 Thu 3.84 3.85 3.8 3.83 38.0 38.0 ###
2006-Mar-15 Wed 3.8 3.82 3.74 3.77 2,564,849 9,695,129 ### ### ###
2006-Mar-14 Tue 3.79 3.81 3.77 3.8 70.1 70.1 ###
2006-Mar-13 Mon 3.82 3.82 3.76 3.79 736,924 2,792,941 ### ### ###
2006-Mar-10 Fri 3.82 3.82 3.77 3.8 770,272 2,923,182 ### ### ###
2006-Mar-09 Thu 3.77 3.8 3.72 3.8 ### ### ###
2006-Mar-08 Wed 3.82 3.82 3.72 3.72 580,776 2,189,525 15.0 15.0 0.3
2006-Mar-07 Tue 3.72 3.8 ### 3.8 86.3 86.3 ###
2006-Mar-06 Mon ### 3.72 ### ### 2,429,645 ### 34.1 34.1 0.0
2006-Mar-03 Fri 3.8 3.81 ### ### 3,254,777 6,200,350 9.4 9.4 0.0
2006-Mar-02 Thu 3.83 3.83 3.76 3.76 1,332,759 5,057,820 ### ### 0.3
2006-Mar-01 Wed 3.84 3.85 3.78 3.8 932,484 3,557,426 ### ### ###
2006-Feb-28 Tue 3.82 3.83 3.79 3.82 329,570 ### ### ### 0.3
2006-Feb-27 Mon 3.82 3.83 3.78 3.8 27.5 27.5 ###
2006-Feb-24 Fri 3.8 3.82 3.78 3.78 ### ### 0.3
2006-Feb-23 Thu 3.77 3.78 3.73 3.75 775,348 ### 27.0 27.0 0.3
2006-Feb-22 Wed 3.79 3.83 3.7 3.76 26.0 26.0 0.3
2006-Feb-21 Tue 3.75 3.79 3.73 3.76 ### ### 0.3
2006-Feb-20 Mon 3.8 ### 3.73 3.73 1,303,955 2,431,876 ### ### ###
2006-Feb-17 Fri ### 3.77 ### 3.75 88.6 88.6 0.3
2006-Feb-16 Thu 3.71 3.71 3.57 ### 1,283,484 4,671,881 22.4 22.4 0.0
2006-Feb-15 Wed 3.76 3.79 ### ### 18.9 18.9 0.0
2006-Feb-14 Tue 3.78 3.81 3.71 3.72 1,003,541 ### ### ### 0.3
2006-Feb-13 Mon ### ### ### 3.79 1,491,184 0 ### ### ###
2006-Feb-10 Fri 3.84 ### 3.84 ### ### ### 0.0
2006-Feb-09 Thu ### 3.8 ### 3.8 2,062,854 3,919,422 91.4 91.4 ###
2006-Feb-08 Wed ### ### 3.56 ### ### ### 0.0
2006-Feb-07 Tue 3.7 3.71 ### ### ### ### 0.0
2006-Feb-06 Mon 3.73 3.73 ### ### 820,625 ### 23.3 23.3 0.0
2006-Feb-03 Fri 3.77 3.78 ### ### 15.4 15.4 0.0
2006-Feb-02 Thu 3.72 3.75 ### 3.71 ### ### ###
2006-Feb-01 Wed 3.74 3.79 3.7 3.74 1,482,678 5,552,629 ### ### 0.3
2006-Jan-31 Tue 3.58 3.75 3.58 3.74 1,760,978 6,453,984 ### ### 0.3
2006-Jan-30 Mon 3.57 3.59 3.55 3.58 683,274 2,439,288 72.3 72.3 0.3
2006-Jan-27 Fri ### ### 3.54 3.54 ### ### 0.3
2006-Jan-25 Wed 3.58 ### 3.58 ### 695,444 1,244,844 ### ### 0.0
2006-Jan-24 Tue ### ### 3.54 3.56 755,575 ### ### ### 0.3
2006-Jan-23 Mon 3.57 ### 3.51 3.58 ### ### 0.3
2006-Jan-20 Fri ### 3.71 ### ### 66.5 66.5 0.0
2006-Jan-19 Thu ### ### 3.5 ### 1,597,956 2,796,423 ### ### 0.0
2006-Jan-18 Wed 3.72 3.76 ### ### 32.3 32.3 0.0
2006-Jan-17 Tue ### 3.78 3.56 3.76 91.1 91.1 0.3
2006-Jan-16 Mon 3.43 3.57 3.43 3.54 2,143,975 ### ### ### 0.3
2006-Jan-13 Fri 3.43 3.44 ### 3.42 1,065,557 1,832,758 ### ### 0.2
2006-Jan-12 Thu ### 3.47 ### 3.44 ### ### 0.2
2006-Jan-11 Wed 3.22 3.29 3.21 3.26 ### ### 0.2
2006-Jan-10 Tue 3.23 3.24 ### 3.22 ### ### 0.2
2006-Jan-09 Mon 3.23 3.25 ### 3.22 481,388 782,255 ### ### 0.2
2006-Jan-06 Fri 3.23 3.24 ### 3.2 575,840 ### 25.1 25.1 0.2
2006-Jan-05 Thu 3.26 3.26 3.21 3.21 749,579 2,424,888 20.2 20.2 ###
2006-Jan-04 Wed 3.29 ### ### 3.26 1,978,228 0 22.9 22.9 0.2
2006-Jan-03 Tue ### 3.25 ### 3.25 2,418,429 3,929,947 97.5 97.5 0.2
2005-Dec-30 Fri 3 3 ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### 3 ### ### 268,821 ### ### ### 0.0
2005-Dec-27 Tue ### ### ### 3 1,685,724 0 88.7 88.7 0.2
2005-Dec-23 Fri ### ### ### 3 1,685,724 0 88.7 88.7 0.2
2005-Dec-22 Thu 2.86 ### 2.82 2.89 ### ### ###
2005-Dec-21 Wed ### ### 2.82 2.86 8.5 8.5 0.2
2005-Dec-20 Tue ### ### 2.87 ### 1,399,778 2,008,681 ### ### 0.0
2005-Dec-19 Mon ### ### ### ### 1,114,929 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 660,945 0 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 19.8 19.8 0.0
2005-Dec-14 Wed ### 3.22 ### ### 70.1 70.1 0.0
2005-Dec-13 Tue 3.23 3.23 ### ### ### ### 0.0
2005-Dec-12 Mon 3.23 3.27 3.21 3.22 1,146,229 3,713,781 ### ### 0.2
2005-Dec-09 Fri 3.27 3.27 ### 3.2 14.3 14.3 0.2
2005-Dec-08 Thu 3.25 ### 3.24 3.25 ### ### 0.2
2005-Dec-07 Wed ### 3.22 ### ### 82.8 82.8 0.0
2005-Dec-06 Tue ### ### ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### 77.3 77.3 0.0
2005-Dec-02 Fri ### ### ### ### 924,842 0 14.7 14.7 0.0
2005-Dec-01 Thu ### ### ### ### 3,334,270 0 28.6 28.6 0.0
2005-Nov-30 Wed ### ### ### ### 1,785,454 0 83.2 83.2 0.0
2005-Nov-29 Tue ### ### ### ### ### ### 0.0
2005-Nov-28 Mon ### ### ### ### 1,134,587 0 ### ### 0.0
2005-Nov-25 Fri ### ### ### ### 2,171,153 0 ### ### 0.0
2005-Nov-24 Thu ### ### ### ### 1,168,451 0 29.9 29.9 0.0
2005-Nov-23 Wed ### ### ### ### 720,187 0 ### ### 0.0
2005-Nov-22 Tue ### ### ### ### 79.9 79.9 0.0
2005-Nov-21 Mon ### ### 3 3 ### ### 0.2
2005-Nov-18 Fri ### ### ### ### 737,678 0 78.0 78.0 0.0
2005-Nov-17 Thu ### ### ### ### 1,233,643 0 ### ### 0.0
2005-Nov-16 Wed ### ### ### ### 743,256 0 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 993,522 0 ### ### 0.0
2005-Nov-14 Mon ### ### ### ### 27.0 27.0 0.0
2005-Nov-11 Fri ### ### ### ### 20.4 20.4 0.0
2005-Nov-10 Thu ### ### ### ### 86.9 86.9 0.0
2005-Nov-09 Wed ### ### ### ### 567,945 0 35.2 35.2 0.0
2005-Nov-08 Tue ### ### ### ### 1,907,485 0 71.3 71.3 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### ### ### 0.0
2005-Nov-03 Thu ### ### 3 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 483,573 0 15.8 15.8 0.0
2005-Nov-01 Tue ### ### ### ### 1,621,775 0 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri ### ### ### ### 19.3 19.3 0.0
2005-Oct-27 Thu ### ### ### ### 579,924 0 ### ### 0.0
2005-Oct-26 Wed ### ### ### ### 3,491,343 0 63.6 63.6 0.0
2005-Oct-25 Tue ### ### ### ### 715,141 0 ### ### 0.0
2005-Oct-24 Mon ### ### ### ### 85.1 85.1 0.0
2005-Oct-21 Fri ### ### ### 3 595,450 0 18.3 18.3 0.2
2005-Oct-20 Thu ### ### ### ### 27.7 27.7 0.0
2005-Oct-19 Wed ### ### ### ### 1,428,151 0 45.6 45.6 0.0
2005-Oct-18 Tue ### ### ### ### 2,633,544 0 ### ### 0.0
2005-Oct-17 Mon ### 3.21 ### ### 2,812,346 ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 3,031,785 0 ### ### 0.0
2005-Oct-13 Thu 2.87 ### 2.86 ### 94.4 94.4 0.0
2005-Oct-12 Wed 2.8 ### 2.8 2.89 1,470,181 2,058,253 87.8 87.8 ###
2005-Oct-11 Tue 2.76 2.79 2.71 2.79 ### ### ###
2005-Oct-10 Mon 2.7 2.76 ### 2.76 85.2 85.2 0.2
2005-Oct-07 Fri ### 2.71 ### ### 1,153,359 ### 20.5 20.5 0.0
2005-Oct-06 Thu 2.79 2.8 ### 2.71 1,202,272 1,683,180 ### ### ###
2005-Oct-05 Wed 2.86 ### 2.81 2.81 ### ### ###
2005-Oct-04 Tue 2.86 2.89 2.82 2.89 683,057 1,950,127 ### ### ###
2005-Oct-03 Mon 2.83 2.85 2.82 2.85 261,959 742,653 ### ### ###
2005-Sep-30 Fri 2.8 2.84 2.77 2.83 75.9 75.9 0.2
2005-Sep-29 Thu 2.8 2.84 2.79 2.79 1,819,820 ### 29.2 29.2 ###
2005-Sep-28 Wed 2.81 2.84 2.79 2.8 976,549 2,748,985 ### ### 0.2
2005-Sep-27 Tue 2.85 2.86 2.79 2.81 1,668,488 4,713,478 23.2 23.2 ###
2005-Sep-26 Mon 2.84 2.86 2.8 2.86 2,194,276 ### 73.0 73.0 0.2
2005-Sep-23 Fri 2.87 2.87 2.79 2.83 848,879 2,402,327 18.6 18.6 0.2
2005-Sep-22 Thu ### ### 2.83 2.88 13.3 13.3 0.2
2005-Sep-21 Wed ### ### ### ### 0 0.0
2005-Sep-20 Tue ### ### ### ### 0 0.0
2005-Sep-19 Mon ### ### 2.87 ### 85.2 85.2 0.0
2005-Sep-16 Fri 2.81 2.89 2.79 2.89 ### ### ###
2005-Sep-15 Thu 2.71 2.85 2.71 2.77 ### ### 0.2
2005-Sep-14 Wed 2.86 2.87 2.74 2.74 7.6 7.6 0.2
2005-Sep-13 Tue 2.89 2.89 2.86 2.88 ### ### 0.2
2005-Sep-12 Mon ### ### 2.84 ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 29.6 29.6 0.0
2005-Sep-07 Wed ### ### ### ### 71.8 71.8 0.0
2005-Sep-06 Tue ### ### ### ### ### ### 0.0
2005-Sep-05 Mon ### 3.2 ### ### 20.8 20.8 0.0
2005-Sep-02 Fri 2.76 ### 2.76 ### 5,243,371 7,235,851 99.2 99.2 0.0
2005-Sep-01 Thu 2.78 2.78 ### 2.76 3,931,527 5,464,822 ### ### 0.2
2005-Aug-31 Wed 2.8 2.81 2.73 2.77 3,219,850 8,918,984 ### ### 0.2
2005-Aug-30 Tue 2.75 2.81 ### 2.79 4,078,122 ### ### ### ###
2005-Aug-29 Mon 2.88 2.88 ### 2.7 3,902,622 5,619,775 5.1 5.1 0.2
2005-Aug-26 Fri ### ### 2.87 2.89 1,859,375 ### 11.0 11.0 ###
2005-Aug-25 Thu ### ### ### ### 19.8 19.8 0.0
2005-Aug-24 Wed ### ### ### ### 18.9 18.9 0.0
2005-Aug-23 Tue 3 ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### 1,128,757 0 ### ### 0.0
2005-Aug-19 Fri ### ### ### ### ### ### 0.0
2005-Aug-18 Thu ### ### ### ### 2,451,879 0 ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 28.8 28.8 0.0
2005-Aug-16 Tue ### ### ### ### 1,721,123 0 12.1 12.1 0.0
2005-Aug-15 Mon ### ### ### ### 978,529 0 29.0 29.0 0.0
2005-Aug-12 Fri 3.22 3.22 ### ### 850,929 ### ### ### 0.0
2005-Aug-11 Thu 3.21 3.25 ### 3.21 1,672,644 2,718,046 62.9 62.9 ###
2005-Aug-10 Wed 3.23 3.27 ### ### 2,144,426 ### 21.8 21.8 0.0
2005-Aug-09 Tue ### 3.22 ### 3.22 822,870 1,324,820 81.0 81.0 0.2
2005-Aug-08 Mon ### 3.24 ### ### 1,613,977 2,614,642 ### ### 0.0
2005-Aug-05 Fri ### 3.2 ### ### 1,001,743 1,602,788 ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 1,203,148 0 30.1 30.1 0.0
2005-Aug-03 Wed ### ### ### ### 1,639,782 0 ### ### 0.0
2005-Aug-02 Tue 3.25 3.29 ### ### 2,501,477 4,114,929 14.6 14.6 0.0
2005-Aug-01 Mon ### 3.22 ### 3.22 95.4 95.4 0.2
2005-Jul-29 Fri ### ### ### ### 76.3 76.3 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### ### ### 0.0
2005-Jul-26 Tue 3.24 3.24 ### ### 1,673,326 2,710,788 ### ### 0.0
2005-Jul-25 Mon ### ### ### 3.24 ### ### ###
2005-Jul-22 Fri ### ### 3.29 ### 27.4 27.4 0.0
2005-Jul-21 Thu ### ### ### ### 2,428,443 0 ### ### 0.0
2005-Jul-20 Wed ### ### ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 1,396,985 0 ### ### 0.0
2005-Jul-14 Thu ### ### 3.26 ### 73.3 73.3 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 3.4 3.41 ### ### 1,341,820 ### 15.7 15.7 0.0
2005-Jul-08 Fri ### 3.42 ### ### 1,424,787 2,436,385 ### ### 0.0
2005-Jul-07 Thu 3.5 3.5 ### ### 6,144,079 ### ### ### 0.0
2005-Jul-06 Wed ### 3.7 3.51 3.53 ### ### 0.3
2005-Jul-05 Tue 3.58 ### 3.57 ### 2,774,051 4,951,681 ### ### 0.0
2005-Jul-04 Mon 3.55 ### 3.54 3.55 ### ### ###
2005-Jul-01 Fri 3.4 3.73 ### 3.5 27,203,041 50,733,671 ### ### 0.3
2005-Jun-30 Thu 4.22 4.23 ### 4.21 1,603,453 ### 30.6 30.6 ###
2005-Jun-29 Wed 4.21 4.27 ### 4.24 1,495,772 3,193,473 ### ### 0.3
2005-Jun-28 Tue ### 4.2 ### 4.2 75.9 75.9 ###
2005-Jun-27 Mon ### 4.21 ### ### 1,536,344 ### 91.7 91.7 0.0
2005-Jun-24 Fri ### ### 3.83 ### 33.1 33.1 0.0
2005-Jun-23 Thu ### 4.23 ### ### 26.3 26.3 0.0
2005-Jun-22 Wed ### ### ### ### 1,418,089 0 85.9 85.9 0.0
2005-Jun-21 Tue ### ### 4.2 4.21 13.0 13.0 ###
2005-Jun-20 Mon ### 4.49 ### ### 1,271,745 ### 73.1 73.1 0.0
2005-Jun-17 Fri ### ### 4.28 ### 834,120 ### ### ### 0.0
2005-Jun-16 Thu 4.4 4.4 ### ### 20.3 20.3 0.0
2005-Jun-15 Wed ### ### ### ### 1,533,080 0 ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 29.7 29.7 0.0
2005-Jun-10 Fri 4.2 4.2 ### ### ### ### 0.0
2005-Jun-09 Thu ### 4.21 ### 4.2 1,552,246 3,267,477 ### ### ###
2005-Jun-08 Wed ### ### ### ### 1,620,189 0 ### ### 0.0
2005-Jun-07 Tue ### ### 3.89 ### 1,042,455 2,027,574 ### ### 0.0
2005-Jun-06 Mon ### ### ### ### ### ### 0.0
2005-Jun-03 Fri ### ### 3.87 ### 2,129,741 4,121,048 79.9 79.9 0.0
2005-Jun-02 Thu ### ### ### 3.82 3,205,621 0 92.8 92.8 0.3
2005-Jun-01 Wed 3.56 3.7 3.54 ### 1,961,973 7,102,342 87.4 87.4 0.0
2005-May-31 Tue 3.59 ### 3.52 3.55 25.1 25.1 ###
2005-May-30 Mon ### ### 3.57 3.59 26.5 26.5 ###
2005-May-27 Fri ### ### ### ### 1,070,881 0 23.9 23.9 0.0
2005-May-26 Thu 3.71 3.71 3.56 ### 877,849 3,190,981 ### ### 0.0
2005-May-25 Wed 3.78 3.79 ### 3.71 1,038,858 ### 18.1 18.1 ###
2005-May-24 Tue 3.71 3.78 3.71 3.74 1,701,059 ### ### ### 0.3
2005-May-23 Mon ### 3.7 ### ### ### ### 0.0
2005-May-20 Fri 3.59 ### 3.58 ### 78.0 78.0 0.0
2005-May-19 Thu 3.59 ### 3.55 3.58 973,859 ### ### ### 0.3
2005-May-18 Wed 3.51 3.55 3.47 3.55 ### ### ###
2005-May-17 Tue 3.51 3.55 3.48 3.52 79.5 79.5 ###
2005-May-16 Mon 3.55 ### 3.43 3.47 ### ### 0.2
2005-May-13 Fri ### ### 3.51 3.56 ### ### 0.3
2005-May-12 Thu 3.48 ### 3.42 ### 93.2 93.2 0.0
2005-May-11 Wed ### 3.48 ### 3.4 ### ### 0.2
2005-May-10 Tue 3.23 3.24 ### ### ### ### 0.0
2005-May-09 Mon ### ### ### 3.25 1,107,680 0 ### ### 0.2
2005-May-06 Fri ### ### ### ### 1,701,450 0 ### ### 0.0
2005-May-05 Thu 3.25 3.27 ### 3.2 2,210,959 ### 25.3 25.3 0.2
2005-May-04 Wed ### ### ### ### 3,227,180 0 ### ### 0.0
2005-May-03 Tue 3.53 3.53 ### 3.4 15.4 15.4 0.2
2005-May-02 Mon ### ### 3.4 3.5 1,098,781 1,867,927 ### ### 0.3
2005-Apr-29 Fri 3.5 ### 3.49 ### 1,573,527 ### ### ### 0.0
2005-Apr-28 Thu 3.42 3.48 ### 3.48 ### ### 0.2
2005-Apr-27 Wed 3.41 3.43 ### 3.43 1,394,445 2,391,473 ### ### 0.2
2005-Apr-26 Tue 3.54 3.56 3.46 3.46 1,123,128 3,942,179 ### ### 0.2
2005-Apr-22 Fri 3.56 3.57 3.51 3.52 26.2 26.2 ###
2005-Apr-21 Thu 3.55 3.55 3.46 3.5 925,458 ### ### ### 0.3
2005-Apr-20 Wed ### ### 3.55 3.55 ### ### ###
2005-Apr-19 Tue 3.57 ### 3.52 3.58 ### ### 0.3
2005-Apr-18 Mon 3.47 ### 3.45 3.55 86.4 86.4 ###
2005-Apr-15 Fri ### ### ### ### 1,361,828 0 ### ### 0.0
2005-Apr-14 Thu 3.79 3.79 3.71 3.76 39.1 39.1 0.3
2005-Apr-13 Wed 3.89 3.89 3.79 3.82 21.9 21.9 0.3
2005-Apr-12 Tue 3.86 3.86 ### 3.86 72.3 72.3 0.3
2005-Apr-11 Mon ### ### 3.8 3.84 1,298,944 ### ### ### 0.3
2005-Apr-08 Fri 3.88 ### 3.86 ### 2,482,881 ### 91.3 91.3 0.0
2005-Apr-07 Thu 3.41 3.77 3.41 3.74 98.2 98.2 0.3
2005-Apr-06 Wed 3.5 3.55 ### 3.42 18.2 18.2 0.2
2005-Apr-05 Tue 3.7 3.7 3.54 3.57 10.6 10.6 0.3
2005-Apr-04 Mon 3.8 3.8 3.7 3.71 945,553 3,545,823 19.0 19.0 ###
2005-Apr-01 Fri 3.84 3.84 ### 3.84 978,243 1,878,226 65.0 65.0 0.3
2005-Mar-31 Thu 3.82 ### 3.81 3.85 3,103,677 ### 69.8 69.8 0.3
2005-Mar-30 Wed ### ### ### 3.75 2,201,688 0 15.9 15.9 0.3
2005-Mar-29 Tue ### 4 ### ### ### ### 0.0
2005-Mar-24 Thu ### ### 3.85 ### 1,120,782 ### 36.1 36.1 0.0
2005-Mar-23 Wed ### ### ### ### 1,348,373 0 ### ### 0.0
2005-Mar-22 Tue 4.29 ### ### ### 14.7 14.7 0.0
2005-Mar-21 Mon ### 4.29 ### 4.28 1,040,651 ### 87.1 87.1 0.3
2005-Mar-18 Fri 4.2 4.2 ### ### 1,385,940 2,910,474 ### ### 0.0
2005-Mar-17 Thu 4.24 4.24 ### ### 1,626,449 3,448,071 21.0 21.0 0.0
2005-Mar-16 Wed 4.27 ### 4.24 4.26 766,222 ### ### ### 0.3
2005-Mar-15 Tue ### ### 4.24 4.27 1,234,220 2,616,546 27.8 27.8 ###
2005-Mar-14 Mon 4.45 4.45 ### ### 403,022 896,723 14.5 14.5 0.0
2005-Mar-11 Fri 4.43 4.5 4.41 4.46 1,698,350 7,566,149 ### ### 0.3
2005-Mar-10 Thu 4.47 4.48 4.4 4.42 ### ### 0.3
2005-Mar-09 Wed ### ### 4.42 4.48 11.9 11.9 ###
2005-Mar-08 Tue ### ### 4.52 4.57 691,229 1,562,177 27.8 27.8 ###
2005-Mar-07 Mon 4.48 4.59 4.45 4.57 733,781 ### 85.4 85.4 ###
2005-Mar-04 Fri ### 4.48 ### 4.44 ### ### 0.3
2005-Mar-03 Thu 4.4 4.45 ### ### ### ### 0.0
2005-Mar-02 Wed 4.49 4.55 4.4 4.4 ### ### 0.3
2005-Mar-01 Tue 4.41 4.51 4.41 4.49 1,328,429 ### 84.4 84.4 ###
2005-Feb-28 Mon 4.26 4.44 ### ### 88.4 88.4 0.0
2005-Feb-25 Fri 4.43 4.43 ### ### ### ### 0.0
2005-Feb-24 Thu 4.54 4.56 ### 4.45 2,798,270 6,380,055 23.2 23.2 0.3
2005-Feb-23 Wed 4.56 ### 4.56 4.58 926,576 ### ### ### 0.3
2005-Feb-22 Tue ### ### ### ### 1,704,455 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### ### ### 0.0
2005-Feb-18 Fri 4.53 ### 4.52 ### 89.6 89.6 0.0
2005-Feb-17 Thu 4.7 4.7 4.22 4.59 10,918,576 48,696,848 14.3 14.3 0.3
2005-Feb-16 Wed 4.86 4.86 4.86 4.86 0 0.3
2005-Feb-15 Tue 4.86 4.86 4.86 4.86 0 0.3
2005-Feb-14 Mon ### ### 4.85 4.86 ### ### 0.3
2005-Feb-11 Fri 4.85 ### 4.81 4.88 69.3 69.3 0.3
2005-Feb-10 Thu ### ### 4.75 4.85 ### ### ###
2005-Feb-09 Wed ### ### ### ### ### ### 0.0
2005-Feb-08 Tue ### ### ### ### 72.2 72.2 0.0
2005-Feb-07 Mon ### 5 ### ### 607,941 1,519,852 ### ### 0.0
2005-Feb-04 Fri ### ### 4.87 4.87 11.3 11.3 0.3
2005-Feb-03 Thu ### ### ### 5 1,437,558 0 81.5 81.5 0.4
2005-Feb-02 Wed ### ### ### ### 34.0 34.0 0.0
2005-Feb-01 Tue 4.75 ### 4.75 4.89 90.4 90.4 ###
2005-Jan-31 Mon 4.7 ### 4.7 4.76 ### ### ###
2005-Jan-28 Fri 4.78 4.78 ### ### 16.6 16.6 0.0
2005-Jan-27 Thu 4.79 4.8 4.74 4.77 452,540 ### 28.9 28.9 ###
2005-Jan-25 Tue 4.76 4.8 4.75 4.79 627,850 2,997,983 76.5 76.5 0.3
2005-Jan-24 Mon 4.78 4.81 4.75 4.75 428,148 2,046,547 ### ### ###
2005-Jan-21 Fri 4.79 4.81 4.73 4.78 805,151 3,840,570 ### ### ###
2005-Jan-20 Thu 4.7 4.82 4.7 4.82 90.6 90.6 0.3
2005-Jan-19 Wed 4.57 4.7 4.57 ### 1,222,928 5,668,271 90.7 90.7 0.0
2005-Jan-18 Tue ### ### 4.52 4.55 992,179 2,242,324 ### ### 0.3
2005-Jan-17 Mon 4.45 4.56 4.45 4.56 501,523 ### ### ### 0.3
2005-Jan-14 Fri ### 4.45 ### 4.41 510,552 1,135,978 ### ### ###
2005-Jan-13 Thu ### 4.4 ### 4.4 453,186 ### ### ### 0.3
2005-Jan-12 Wed ### 4.41 ### ### ### ### 0.0
2005-Jan-11 Tue 4.46 4.46 ### ### 12.8 12.8 0.0
2005-Jan-10 Mon 4.41 4.47 ### 4.46 ### ### 0.3
2005-Jan-07 Fri 4.4 4.47 ### 4.44 305,926 683,744 ### ### 0.3
2005-Jan-06 Thu 4.26 ### 4.26 ### ### ### 0.0
2005-Jan-05 Wed 4.25 4.29 4.2 4.28 233,186 989,874 77.9 77.9 0.3
2005-Jan-04 Tue 4.21 4.29 ### 4.29 86.6 86.6 ###
2004-Dec-31 Fri 4.21 4.24 ### 4.21 ### ### ###
2004-Dec-30 Thu ### 4.23 ### 4.21 92,671 ### ### ### ###
2004-Dec-29 Wed ### ### ### ### 80.8 80.8 0.0
2004-Dec-24 Fri ### ### ### ### 137,189 0 ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 78.3 78.3 0.0
2004-Dec-22 Wed ### ### 4 ### 69.1 69.1 0.0
2004-Dec-21 Tue ### ### ### ### 636,686 0 71.6 71.6 0.0
2004-Dec-20 Mon ### ### ### ### 85.7 85.7 0.0
2004-Dec-17 Fri 3.82 ### 3.81 ### 88.8 88.8 0.0
2004-Dec-16 Thu 3.8 3.87 3.79 3.83 715,054 2,738,656 ### ### ###
2004-Dec-15 Wed 3.81 3.86 3.8 3.81 256,248 981,429 70.2 70.2 0.3
2004-Dec-14 Tue ### ### 3.82 3.83 143,351 ### 19.0 19.0 ###
2004-Dec-13 Mon 3.84 ### 3.83 ### ### ### 0.0
2004-Dec-10 Fri 3.85 3.85 3.8 3.83 ### ### ###
2004-Dec-09 Thu ### ### 3.75 3.84 22.9 22.9 0.3
2004-Dec-08 Wed ### ### 3.88 ### 750,621 ### 47.1 47.1 0.0
2004-Dec-07 Tue ### ### ### ### 395,827 0 ### ### 0.0
2004-Dec-06 Mon ### ### 3.88 ### 401,743 779,381 ### ### 0.0
2004-Dec-03 Fri 3.86 ### 3.85 ### ### ### 0.0
2004-Dec-02 Thu 3.8 3.86 3.8 3.85 79.4 79.4 0.3
2004-Dec-01 Wed 3.71 3.8 3.7 3.79 774,120 2,902,950 ### ### ###
2004-Nov-30 Tue 3.8 3.8 3.7 3.79 590,488 ### 37.0 37.0 ###
2004-Nov-29 Mon 3.8 ### 3.76 3.8 70.2 70.2 ###
2004-Nov-26 Fri ### ### 3.75 3.8 1,332,750 ### 8.9 8.9 ###
2004-Nov-25 Thu 3.76 ### 3.76 3.87 1,073,089 ### ### ### ###
2004-Nov-24 Wed 3.75 3.75 3.74 3.75 351,670 ### ### ### 0.3
2004-Nov-23 Tue 3.73 3.75 ### 3.75 511,444 958,957 ### ### 0.3
2004-Nov-22 Mon 3.72 3.72 ### 3.7 723,658 ### 39.6 39.6 0.3
2004-Nov-19 Fri 3.7 3.75 3.7 3.73 ### ### ###
2004-Nov-18 Thu 3.75 3.79 ### 3.7 ### ### 0.3
2004-Nov-17 Wed ### 3.76 ### 3.75 908,220 1,707,453 ### ### 0.3
2004-Nov-16 Tue ### ### ### ### 373,324 0 ### ### 0.0
2004-Nov-15 Mon ### ### ### ### 498,540 0 67.1 67.1 0.0
2004-Nov-12 Fri ### ### ### ### 72.3 72.3 0.0
2004-Nov-11 Thu ### ### ### ### 548,088 0 71.7 71.7 0.0
2004-Nov-10 Wed ### ### 3.58 ### 516,852 ### ### ### 0.0
2004-Nov-09 Tue ### ### ### ### 24.9 24.9 0.0
2004-Nov-08 Mon 3.57 ### 3.56 ### 569,455 1,013,629 ### ### 0.0
2004-Nov-05 Fri ### ### 3.5 3.53 ### ### 0.3
2004-Nov-04 Thu ### ### ### ### 69.7 69.7 0.0
2004-Nov-03 Wed 3.55 ### 3.51 3.59 75.9 75.9 ###
2004-Nov-02 Tue 3.4 3.5 3.4 3.49 547,988 1,890,558 90.3 90.3 ###
2004-Nov-01 Mon ### 3.41 ### 3.4 ### ### 0.2
2004-Oct-29 Fri ### ### ### ### 133,222 0 ### ### 0.0
2004-Oct-28 Thu 3.42 3.42 ### ### 312,644 534,621 21.9 21.9 0.0
2004-Oct-27 Wed ### 3.42 ### 3.4 70.2 70.2 0.2
2004-Oct-26 Tue ### 3.44 ### ### ### ### 0.0
2004-Oct-25 Mon ### 3.4 3.25 ### 25.0 25.0 0.0
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu 3.2 3.28 ### 3.27 983,174 ### 85.0 85.0 ###
2004-Oct-20 Wed ### ### ### ### 452,284 0 78.0 78.0 0.0
2004-Oct-19 Tue ### ### ### ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### ### ### 677,289 0 ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 580,445 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 744,354 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 69.9 69.9 0.0
2004-Oct-11 Mon ### ### ### ### 95.0 95.0 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 559,376 0 ### ### 0.0
2004-Oct-06 Wed 3.21 3.21 ### ### 258,048 ### 19.6 19.6 0.0
2004-Oct-05 Tue ### 3.24 ### ### 75.7 75.7 0.0
2004-Oct-04 Mon ### ### ### ### 89,677 0 ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 31.7 31.7 0.0
2004-Sep-30 Thu 3.2 3.2 ### ### ### ### 0.0
2004-Sep-29 Wed 3.2 3.2 ### ### ### ### 0.0
2004-Sep-28 Tue ### 3.2 ### ### 69.8 69.8 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 866,758 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 233,782 0 77.4 77.4 0.0
2004-Sep-22 Wed 3.2 3.2 ### ### 394,727 ### ### ### 0.0
2004-Sep-21 Tue ### ### ### ### 79.7 79.7 0.0
2004-Sep-20 Mon ### ### ### ### 480,257 0 25.9 25.9 0.0
2004-Sep-17 Fri ### ### ### ### 74.5 74.5 0.0
2004-Sep-16 Thu ### ### ### ### 1,216,050 0 65.7 65.7 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### 3 ### 312,148 468,222 ### ### 0.0
2004-Sep-13 Mon ### ### 3 3 18.9 18.9 0.2
2004-Sep-10 Fri 3 ### ### ### 81.9 81.9 0.0
2004-Sep-09 Thu ### ### ### ### ### ### 0.0
2004-Sep-08 Wed ### ### ### ### ### ### 0.0
2004-Sep-07 Tue 2.85 3 2.75 ### 2,911,270 ### 90.3 90.3 0.0
2004-Sep-06 Mon ### ### ### ### 1,357,076 0 3.4 3.4 0.0
2004-Sep-03 Fri ### ### ### ### ### ### 0.0
2004-Sep-02 Thu ### ### ### ### 78.5 78.5 0.0
2004-Sep-01 Wed ### ### ### ### 1,058,420 0 22.6 22.6 0.0
2004-Aug-31 Tue ### ### ### ### 70.8 70.8 0.0
2004-Aug-30 Mon ### 3.2 ### ### 657,572 ### ### ### 0.0
2004-Aug-27 Fri ### ### ### ### 79.8 79.8 0.0
2004-Aug-26 Thu ### ### ### ### 0 0.0
2004-Aug-25 Wed ### ### ### ### 531,253 0 26.6 26.6 0.0
2004-Aug-24 Tue ### ### ### ### 1,042,977 0 74.3 74.3 0.0
2004-Aug-23 Mon ### ### ### ### 579,827 0 66.1 66.1 0.0
2004-Aug-20 Fri ### ### ### ### 67.6 67.6 0.0
2004-Aug-19 Thu ### ### ### ### 70.1 70.1 0.0
2004-Aug-18 Wed ### ### ### ### 11.4 11.4 0.0
2004-Aug-17 Tue 3.29 ### ### 3.21 935,250 0 12.3 12.3 ###
2004-Aug-16 Mon ### ### ### 3.28 ### ### 0.2
2004-Aug-13 Fri ### ### ### ### 278,571 0 80.9 80.9 0.0
2004-Aug-12 Thu ### ### ### ### ### ### 0.0
2004-Aug-11 Wed 3.2 3.2 ### ### ### ### 0.0
2004-Aug-10 Tue 3.2 3.2 ### ### 314,342 502,947 20.3 20.3 0.0
2004-Aug-09 Mon ### 3.2 ### 3.2 82.8 82.8 0.2
2004-Aug-06 Fri ### ### ### ### 739,051 0 92.0 92.0 0.0
2004-Aug-05 Thu ### ### ### ### 71.9 71.9 0.0
2004-Aug-04 Wed ### ### ### ### 859,744 0 14.4 14.4 0.0
2004-Aug-03 Tue 3.22 3.23 ### ### ### ### 0.0
2004-Aug-02 Mon 3.25 3.26 3.21 3.21 19.3 19.3 ###
2004-Jul-30 Fri 3.27 3.27 3.24 3.25 ### ### 0.2
2004-Jul-29 Thu 3.21 3.27 3.21 3.27 84.7 84.7 ###
2004-Jul-28 Wed 3.25 3.25 3.2 3.2 ### ### 0.2
2004-Jul-27 Tue 3.2 3.26 3.2 3.25 ### ### 0.2
2004-Jul-26 Mon 3.27 3.27 ### 3.2 17.2 17.2 0.2
2004-Jul-23 Fri 3.22 ### 3.22 3.27 ### ### ###
2004-Jul-22 Thu ### 3.22 ### 3.21 80.3 80.3 ###
2004-Jul-21 Wed ### 3.2 ### ### 26.4 26.4 0.0
2004-Jul-20 Tue ### ### ### ### 1,366,876 0 88.1 88.1 0.0
2004-Jul-19 Mon ### ### 3 ### 91.2 91.2 0.0
2004-Jul-16 Fri ### ### ### ### 839,126 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 1,679,587 0 26.4 26.4 0.0
2004-Jul-14 Wed ### ### ### ### 2,129,687 0 ### ### 0.0
2004-Jul-13 Tue ### ### ### ### 1,289,942 0 ### ### 0.0
2004-Jul-12 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-09 Fri ### ### ### ### 566,780 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 737,642 0 ### ### 0.0
2004-Jul-07 Wed ### ### ### ### 1,094,348 0 ### ### 0.0
2004-Jul-06 Tue ### ### ### ### ### ### 0.0
2004-Jul-05 Mon ### ### ### ### ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 2,312,659 0 ### ### 0.0
2004-Jul-01 Thu ### ### 3 ### 6,540,429 9,810,643 ### ### 0.0
2004-Jun-30 Wed 2.88 2.88 2.88 2.88 0 0.2
2004-Jun-29 Tue 2.86 ### 2.86 2.88 ### ### 0.2
2004-Jun-28 Mon 2.85 2.88 2.78 2.81 23.5 23.5 ###
2004-Jun-25 Fri 2.7 2.84 2.7 2.84 752,979 2,085,751 93.7 93.7 0.2
2004-Jun-24 Thu 2.7 2.74 ### 2.71 75.3 75.3 ###
2004-Jun-23 Wed 2.72 2.75 ### 2.7 754,585 1,037,554 ### ### 0.2
2004-Jun-22 Tue 2.8 2.8 ### 2.76 1,306,028 ### ### ### 0.2
2004-Jun-21 Mon 2.89 ### 2.81 2.81 11.5 11.5 ###
2004-Jun-18 Fri 2.84 2.87 2.83 2.86 ### ### 0.2
2004-Jun-17 Thu 2.77 2.82 2.76 2.82 84.9 84.9 ###
2004-Jun-16 Wed 2.77 2.79 2.76 2.79 356,840 ### 76.8 76.8 ###
2004-Jun-15 Tue 2.81 2.82 2.76 2.77 348,985 ### 22.4 22.4 0.2
2004-Jun-14 Mon 2.79 2.82 2.78 2.81 663,352 1,857,385 77.7 77.7 ###
2004-Jun-11 Fri 2.79 2.82 2.78 2.81 663,352 1,857,385 ### ### ###
2004-Jun-10 Thu 2.8 2.82 2.78 2.79 791,843 ### ### ### ###
2004-Jun-09 Wed 2.78 2.79 2.77 2.78 ### ### 0.2
2004-Jun-08 Tue 2.79 2.83 2.72 2.76 ### ### 0.2
2004-Jun-07 Mon ### 2.78 ### 2.77 2,077,358 2,887,527 93.2 93.2 0.2
2004-Jun-04 Fri ### ### ### ### ### ### 0.0
2004-Jun-03 Thu 2.59 ### 2.59 ### 76.8 76.8 0.0
2004-Jun-02 Wed 2.56 2.59 2.56 2.56 69.5 69.5 0.2
2004-Jun-01 Tue 2.59 ### 2.55 2.55 451,850 ### ### ### 0.2
2004-May-31 Mon 2.5 2.57 2.5 2.53 ### ### ###
2004-May-28 Fri 2.58 2.58 2.47 2.48 896,582 ### ### ### 0.2
2004-May-27 Thu 2.48 2.55 2.48 2.54 860,741 ### ### ### ###
2004-May-26 Wed 2.4 2.47 2.4 2.47 ### ### ###
2004-May-25 Tue 2.42 2.44 ### ### ### ### 0.0
2004-May-24 Mon 2.5 2.5 2.42 2.43 ### ### ###
2004-May-21 Fri 2.49 2.51 2.43 2.5 844,541 ### 69.2 69.2 0.2
2004-May-20 Thu ### 2.5 ### 2.49 1,279,824 1,599,780 96.0 96.0 0.2
2004-May-19 Wed ### 2.42 2.29 ### ### ### 0.0
2004-May-18 Tue ### ### 2.25 ### 2,530,822 2,847,174 29.2 29.2 0.0
2004-May-17 Mon 2.53 2.53 ### ### ### ### 0.0
2004-May-14 Fri ### ### 2.54 2.54 12.6 12.6 ###
2004-May-13 Thu ### ### ### ### 364,686 0 20.7 20.7 0.0
2004-May-12 Wed 2.7 2.76 ### ### 1,078,283 ### 18.3 18.3 0.0
2004-May-11 Tue ### 2.72 ### 2.72 636,952 866,254 ### ### 0.2
2004-May-10 Mon 2.7 2.72 ### ### 777,124 1,056,888 ### ### 0.0
2004-May-07 Fri 2.75 2.75 2.7 2.7 510,556 ### 18.8 18.8 0.2
2004-May-06 Thu ### 2.74 ### 2.72 1,556,650 ### 90.8 90.8 0.2
2004-May-05 Wed ### ### 2.56 ### 624,481 ### ### ### 0.0
2004-May-04 Tue ### ### 2.57 2.58 198,085 ### ### ### 0.2
2004-May-03 Mon 2.58 ### 2.56 2.57 38.6 38.6 ###
2004-Apr-30 Fri 2.56 ### 2.55 2.58 71.8 71.8 0.2
2004-Apr-29 Thu 2.55 2.59 2.5 2.55 79.6 79.6 0.2
2004-Apr-28 Wed ### ### 2.55 2.59 ### ### 0.2
2004-Apr-27 Tue ### ### 2.58 ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 154,529 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 31.1 31.1 0.0
2004-Apr-21 Wed 2.58 ### 2.54 ### 1,272,172 1,615,658 90.3 90.3 0.0
2004-Apr-20 Tue ### ### 2.54 2.57 22.6 22.6 ###
2004-Apr-19 Mon ### ### ### ### 26.7 26.7 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu 2.7 2.71 ### 2.7 ### ### 0.2
2004-Apr-14 Wed 2.71 2.74 2.7 2.72 411,684 1,119,780 ### ### 0.2
2004-Apr-13 Tue 2.75 2.75 2.72 2.74 327,782 896,483 36.6 36.6 0.2
2004-Apr-08 Thu 2.74 2.8 2.7 2.74 290,652 ### ### ### 0.2
2004-Apr-07 Wed 2.83 2.85 2.75 2.75 ### ### ###
2004-Apr-06 Tue 2.89 ### 2.83 2.83 1,264,725 1,789,585 17.1 17.1 0.2
2004-Apr-05 Mon 2.8 ### 2.8 2.86 89.2 89.2 0.2
2004-Apr-02 Fri 2.73 2.81 2.73 2.8 1,835,153 5,083,373 ### ### 0.2
2004-Apr-01 Thu ### 2.74 ### 2.74 ### ### 0.2
2004-Mar-31 Wed 2.57 ### 2.56 ### 1,220,954 1,562,821 91.1 91.1 0.0
2004-Mar-30 Tue ### ### 2.59 2.59 16.7 16.7 0.2
2004-Mar-29 Mon 2.7 2.7 ### ### 1,359,945 1,835,925 ### ### 0.0
2004-Mar-26 Fri 2.71 2.74 ### 2.7 1,715,945 2,350,844 27.1 27.1 0.2
2004-Mar-25 Thu 2.54 2.73 2.5 2.72 5,679,381 14,851,581 97.1 97.1 0.2
2004-Mar-19 Fri 2.71 2.78 2.7 2.76 ### ### 0.2
2004-Mar-18 Thu 2.78 2.82 2.7 2.72 15.1 15.1 0.2
2004-Mar-17 Wed ### 2.76 ### 2.76 95.6 95.6 0.2
2004-Mar-16 Tue ### ### ### 2.55 2,342,572 0 ### ### 0.2
2004-Mar-15 Mon 2.51 2.56 2.41 2.41 8.5 8.5 0.2
2004-Mar-12 Fri ### ### 2.45 2.56 1,453,656 1,780,728 9.3 9.3 0.2
2004-Mar-11 Thu 2.74 2.74 ### ### 1,596,041 2,186,576 21.0 21.0 0.0
2004-Mar-10 Wed 2.79 2.79 2.72 2.78 34.0 34.0 0.2
2004-Mar-09 Tue 2.81 2.88 2.72 2.83 ### ### 0.2
2004-Mar-08 Mon ### 2.8 ### 2.8 96.4 96.4 0.2
2004-Mar-05 Fri ### 4.48 ### 4.44 77.2 77.2 0.3
2004-Mar-04 Thu ### 2.73 ### ### ### ### 0.0
2004-Mar-03 Wed 2.55 ### 2.54 ### 987,254 ### ### ### 0.0
2004-Mar-02 Tue 2.43 2.54 2.43 2.54 599,422 ### ### ### ###
2004-Mar-01 Mon 2.41 2.45 2.41 2.44 393,850 957,055 80.3 80.3 0.2
2004-Feb-27 Fri 2.48 2.51 ### 2.45 26.2 26.2 0.2
2004-Feb-26 Thu 2.45 2.54 2.45 2.48 1,309,546 ### 82.2 82.2 0.2
2004-Feb-25 Wed ### 2.45 ### 2.44 ### ### 0.2
2004-Feb-24 Tue 2.28 ### 2.24 ### 83.6 83.6 0.0
2004-Feb-23 Mon ### ### 2.24 2.27 409,046 ### ### ### 0.2
2004-Feb-20 Fri 2.28 ### 2.25 2.29 307,184 345,582 72.0 72.0 ###
2004-Feb-19 Thu ### ### 2.26 2.28 379,156 428,446 ### ### 0.2
2004-Feb-18 Wed ### ### 2.28 ### 575,741 656,344 ### ### 0.0
2004-Feb-17 Tue 2.29 ### 2.22 ### 81.0 81.0 0.0
2004-Feb-16 Mon 2.2 ### ### 2.29 ### ### ###
2004-Feb-13 Fri 2.21 2.23 ### ### 25.4 25.4 0.0
2004-Feb-12 Thu ### ### ### ### 97.4 97.4 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue ### ### ### ### 616,741 0 ### ### 0.0
2004-Feb-09 Mon ### ### ### ### 79.7 79.7 0.0
2004-Feb-06 Fri ### ### ### ### ### ### 0.0
2004-Feb-05 Thu ### 2 ### ### 692,324 692,324 32.7 32.7 0.0
2004-Feb-04 Wed ### ### ### ### ### ### 0.0
2004-Feb-03 Tue ### ### ### ### 412,249 0 75.7 75.7 0.0
2004-Feb-02 Mon ### ### ### ### 4.1 4.1 0.0
2004-Jan-30 Fri ### ### ### 2 558,086 0 ### ### 0.1
2004-Jan-29 Thu ### ### ### ### ### ### 0.0
2004-Jan-28 Wed ### ### ### 2 1,232,341 0 ### ### 0.1
2004-Jan-27 Tue ### ### ### ### ### ### 0.0
2004-Jan-23 Fri 1.88 ### 1.88 ### ### ### 0.0
2004-Jan-22 Thu ### ### 1.86 1.87 378,387 ### ### ### ###
2004-Jan-21 Wed ### ### 1.88 ### 872,747 820,382 18.8 18.8 0.0
2004-Jan-20 Tue 1.88 ### 1.87 ### ### ### 0.0
2004-Jan-19 Mon 1.8 1.88 1.8 1.86 ### ### 0.1
2004-Jan-16 Fri 1.81 1.81 1.78 1.8 ### ### 0.1
2004-Jan-15 Thu 1.86 1.86 1.79 1.83 689,856 1,258,987 ### ### ###
2004-Jan-14 Wed 1.8 1.88 1.78 1.85 2,189,953 ### ### ### 0.1
2004-Jan-13 Tue ### 1.78 ### 1.78 1,555,088 1,384,028 ### ### 0.1
2004-Jan-12 Mon ### ### ### ### 160,056 0 69.5 69.5 0.0
2004-Jan-09 Fri ### 1.7 ### ### ### ### 0.0
2004-Jan-08 Thu ### ### ### ### 210,888 0 ### ### 0.0
2004-Jan-07 Wed ### 1.7 ### ### ### ### 0.0
2004-Jan-06 Tue 1.7 1.7 ### ### ### ### 0.0
2004-Jan-05 Mon 1.7 1.72 ### ### 751,426 646,226 33.0 33.0 0.0
2004-Jan-02 Fri ### 1.7 ### 1.7 78.7 78.7 ###
2003-Dec-31 Wed ### 1.7 ### ### ### ### 0.0
2003-Dec-30 Tue ### ### ### ### 119,950 0 ### ### 0.0
2003-Dec-29 Mon ### ### ### ### 15.2 15.2 0.0
2003-Dec-24 Wed ### ### ### ### 145,124 0 ### ### 0.0
2003-Dec-23 Tue ### ### 1.59 ### ### ### 0.0
2003-Dec-22 Mon ### ### 1.58 ### ### ### 0.0
2003-Dec-19 Fri 1.56 ### 1.56 ### 368,751 287,625 ### ### 0.0
2003-Dec-18 Thu 1.59 ### 1.56 1.58 33.7 33.7 0.1
2003-Dec-17 Wed 1.57 1.58 1.55 1.58 77.0 77.0 0.1
2003-Dec-16 Tue 1.56 1.57 1.54 1.57 204,826 ### ### ### 0.1
2003-Dec-15 Mon 1.56 1.57 1.55 1.56 230,982 ### ### ### ###
2003-Dec-12 Fri 1.55 1.56 1.54 1.55 ### ### ###
2003-Dec-11 Thu 1.58 1.58 1.55 1.55 ### ### ###
2003-Dec-10 Wed 1.58 1.58 1.56 1.58 339,048 ### 75.6 75.6 0.1
2003-Dec-09 Tue 1.57 1.58 1.56 1.56 428,679 673,026 33.1 33.1 ###
2003-Dec-08 Mon 1.51 1.55 1.51 1.55 280,680 429,440 88.6 88.6 ###
2003-Dec-05 Fri 1.51 1.52 1.5 1.51 70.4 70.4 0.1
2003-Dec-04 Thu 1.49 1.5 1.49 1.5 ### ### 0.1
2003-Dec-03 Wed 1.5 1.5 1.47 1.49 215,856 320,546 ### ### ###
2003-Dec-02 Tue 1.53 1.53 1.5 1.5 249,426 377,880 16.8 16.8 0.1
2003-Dec-01 Mon 1.52 1.54 1.5 1.5 348,859 ### 25.0 25.0 0.1
2003-Nov-28 Fri 1.5 1.52 1.47 1.52 79.9 79.9 0.1
2003-Nov-27 Thu 1.52 1.52 1.49 1.51 28.0 28.0 0.1
2003-Nov-26 Wed 1.52 1.52 1.49 1.52 ### ### 0.1
2003-Nov-25 Tue 1.54 1.54 1.5 1.52 388,180 ### ### ### 0.1
2003-Nov-24 Mon 1.5 1.55 1.5 1.54 90.2 90.2 ###
2003-Nov-21 Fri 1.45 1.5 1.45 1.5 480,742 ### ### ### 0.1
2003-Nov-20 Thu 1.47 1.48 1.44 1.45 373,251 544,946 24.9 24.9 ###
2003-Nov-19 Wed 1.48 1.49 1.46 1.47 666,627 983,274 29.3 29.3 ###
2003-Nov-18 Tue 1.41 1.48 1.4 1.47 ### ### ###
2003-Nov-17 Mon 1.47 1.48 1.41 1.41 814,648 ### ### ### ###
2003-Nov-14 Fri 1.48 1.5 1.47 1.49 ### ### ###
2003-Nov-13 Thu 1.49 1.5 1.49 1.49 366,024 ### 71.7 71.7 ###
2003-Nov-12 Wed 1.47 1.5 1.47 1.49 82.1 82.1 ###
2003-Nov-11 Tue 1.49 1.49 1.46 1.47 505,776 ### ### ### ###
2003-Nov-10 Mon 1.51 1.51 1.49 1.49 179,976 ### ### ### ###
2003-Nov-07 Fri 1.5 1.55 1.49 1.51 812,356 1,234,781 76.2 76.2 0.1
2003-Nov-06 Thu 1.56 1.56 1.45 1.49 7.1 7.1 ###
2003-Nov-05 Wed ### ### 1.58 1.58 322,943 255,124 ### ### 0.1
2003-Nov-04 Tue ### ### ### ### ### ### 0.0
2003-Nov-03 Mon ### ### ### ### 34.2 34.2 0.0
2003-Oct-31 Fri ### ### ### ### 70.3 70.3 0.0
2003-Oct-30 Thu ### ### ### ### ### ### 0.0
2003-Oct-29 Wed 1.57 ### 1.57 ### 690,542 542,075 90.5 90.5 0.0
2003-Oct-28 Tue 1.53 1.56 1.49 1.56 700,378 1,068,076 ### ### ###
2003-Oct-27 Mon ### ### 1.58 1.58 995,375 786,346 32.3 32.3 0.1
2003-Oct-24 Fri ### ### 1.58 ### 1,388,759 ### 21.0 21.0 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed ### 1.7 ### ### 877,787 ### 13.6 13.6 0.0
2003-Oct-21 Tue 1.7 1.7 ### ### 526,183 447,255 30.9 30.9 0.0
2003-Oct-20 Mon ### 1.7 ### ### 78.5 78.5 0.0
2003-Oct-17 Fri 1.7 1.7 ### ### 15.4 15.4 0.0
2003-Oct-16 Thu ### ### ### ### 497,575 0 ### ### 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue 1.73 1.73 1.7 1.71 405,757 695,873 ### ### 0.1
2003-Oct-13 Mon 1.74 1.75 1.71 1.73 ### ### ###
2003-Oct-10 Fri ### 1.73 ### 1.73 ### ### ###
2003-Oct-09 Thu ### ### ### ### ### ### 0.0
2003-Oct-08 Wed ### 1.7 ### ### ### ### 0.0
2003-Oct-07 Tue 1.7 1.71 ### ### 256,754 219,524 18.2 18.2 0.0
2003-Oct-06 Mon 1.71 1.74 ### ### 773,978 ### ### ### 0.0
2003-Oct-03 Fri 1.72 1.73 ### ### ### ### 0.0
2003-Oct-02 Thu ### 1.7 ### 1.7 1,590,621 1,352,027 91.2 91.2 ###
2003-Oct-01 Wed ### ### 1.59 ### 1,052,973 ### 81.9 81.9 0.0
2003-Sep-30 Tue 1.57 ### 1.57 ### 602,622 473,058 85.0 85.0 0.0
2003-Sep-29 Mon ### ### 1.56 1.57 360,549 281,228 13.1 13.1 0.1
2003-Sep-26 Fri ### ### 1.58 1.59 9.6 9.6 ###
2003-Sep-25 Thu ### ### 1.56 ### ### ### 0.0
2003-Sep-24 Wed 1.53 ### 1.53 ### ### ### 0.0
2003-Sep-23 Tue ### 1.5 ### 1.49 2,161,084 ### 97.6 97.6 ###
2003-Sep-22 Mon 1.45 1.45 ### ### 7.0 7.0 0.0
2003-Sep-19 Fri 1.52 1.52 1.4 1.43 2,040,657 2,979,359 ### ### 0.1
2003-Sep-18 Thu 1.53 1.53 1.51 1.52 29.2 29.2 0.1
2003-Sep-17 Wed 1.53 1.54 1.49 1.5 17.4 17.4 0.1
2003-Sep-16 Tue 1.52 1.52 1.45 1.5 ### ### 0.1
2003-Sep-15 Mon ### ### 1.48 1.54 2.6 2.6 ###
2003-Sep-12 Fri ### 1.74 ### ### 865,254 752,770 21.2 21.2 0.0
2003-Sep-11 Thu 1.7 1.77 ### ### 1,436,143 1,270,986 29.9 29.9 0.0
2003-Sep-10 Wed ### ### ### ### 0 0.0
2003-Sep-09 Tue ### 1.71 ### ### 19.7 19.7 0.0
2003-Sep-08 Mon 1.79 1.8 1.71 1.71 854,743 1,500,073 7.3 7.3 0.1
2003-Sep-05 Fri 1.83 1.85 1.79 1.81 25.3 25.3 ###
2003-Sep-04 Thu 1.84 ### 1.81 1.83 25.9 25.9 ###
2003-Sep-03 Wed 1.74 1.8 1.74 1.79 1,253,452 ### ### ### 0.1
2003-Sep-02 Tue ### 1.72 ### 1.72 1,084,749 932,884 88.8 88.8 0.1
2003-Sep-01 Mon 1.56 ### 1.56 ### ### ### 0.0
2003-Aug-29 Fri 1.56 ### 1.51 1.57 ### ### 0.1
2003-Aug-28 Thu ### 1.72 1.57 1.57 1,435,875 ### 5.1 5.1 0.1
2003-Aug-27 Wed 1.55 ### 1.55 ### ### ### 0.0
2003-Aug-26 Tue 1.52 1.56 1.51 1.55 1,051,349 1,613,820 ### ### ###
2003-Aug-25 Mon 1.46 1.54 1.45 1.5 2,583,851 3,862,857 85.4 85.4 0.1
2003-Aug-22 Fri ### 1.44 ### 1.41 1,375,021 ### 85.9 85.9 ###
2003-Aug-21 Thu ### ### ### ### 372,826 0 ### ### 0.0
2003-Aug-20 Wed 1.4 1.43 ### ### 1,326,740 ### ### ### 0.0
2003-Aug-19 Tue ### ### ### ### 2,756,689 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### 96.5 96.5 0.0
2003-Aug-15 Fri ### ### ### ### 190,689 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 25.0 25.0 0.0
2003-Aug-13 Wed ### ### ### ### 204,759 0 ### ### 0.0
2003-Aug-12 Tue 1.2 1.2 ### ### 339,279 ### 26.8 26.8 0.0
2003-Aug-11 Mon 1.2 1.2 ### 1.2 331,544 198,926 ### ### 0.1
2003-Aug-08 Fri ### 1.2 ### 1.2 374,575 224,745 ### ### 0.1
2003-Aug-07 Thu ### ### ### ### 637,952 0 89.3 89.3 0.0
2003-Aug-06 Wed ### ### ### ### 412,845 0 ### ### 0.0
2003-Aug-05 Tue ### ### ### ### 13.0 13.0 0.0
2003-Aug-04 Mon 1.2 1.22 ### ### ### ### 0.0
2003-Aug-01 Fri ### 1.24 ### 1.2 3,454,988 ### ### ### 0.1
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed ### ### ### ### 622,177 0 15.1 15.1 0.0
2003-Jul-29 Tue ### ### ### ### 90.1 90.1 0.0
2003-Jul-28 Mon ### ### ### ### 598,989 0 ### ### 0.0
2003-Jul-25 Fri ### ### ### ### 345,322 0 ### ### 0.0
2003-Jul-24 Thu ### ### ### ### 8.4 8.4 0.0
2003-Jul-23 Wed ### ### ### ### 1,611,547 0 ### ### 0.0
2003-Jul-22 Tue ### ### ### ### ### ### 0.0
2003-Jul-21 Mon ### ### ### ### 540,988 0 ### ### 0.0


1 2 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-04 23:58:05 thru 2024-05-04 23:58:05 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000