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

Currently Thu 24-Apr-25 02:09:20 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

(HDF) APA SUB GROUP Daily Prices...

     Prev Section TOC    Company Info for HDF    Limits Next Section


Company Details for (HDF) APA SUB GROUP

Listing Code HDF
Listing Name APA SUB GROUP
GICS Sector Utilities
ISIN Name HASTINGS DIVERSIFIED
ISIN Security FULLY PAID STAPLED SECURITY
ISIN Code AU000000HDF1


Maximum Price date available .. Wednesday 24th April 2024
Latest price with VOLUME for HDF .. Friday 23rd November 2012

HDF 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 0.29 ### ###
MAX 3.87 ### 99.4


Font Format Legend

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


End of day Prices (full format),

38400 Days for (HDF) APA SUB GROUP
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.05
2013-Jan-09 Wed 2.85 2.85 2.85 2.85 0 ###
2013-Jan-08 Tue 2.85 2.85 2.85 2.85 0 ###
2013-Jan-07 Mon 2.85 2.85 2.85 2.85 0 ###
2013-Jan-04 Fri 2.85 2.85 2.85 2.85 0 ###
2013-Jan-03 Thu 2.85 2.85 2.85 2.85 0 ###
2013-Jan-02 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-31 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-28 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-27 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-24 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-21 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-20 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-19 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-18 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-17 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-14 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-13 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-12 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-11 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-10 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Dec-07 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Dec-06 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Dec-05 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Dec-04 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Dec-03 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Nov-30 Fri 2.85 2.85 2.85 2.85 0 ###
2012-Nov-29 Thu 2.85 2.85 2.85 2.85 0 ###
2012-Nov-28 Wed 2.85 2.85 2.85 2.85 0 ###
2012-Nov-27 Tue 2.85 2.85 2.85 2.85 0 ###
2012-Nov-26 Mon 2.85 2.85 2.85 2.85 0 ###
2012-Nov-23 Fri 2.84 2.86 2.84 2.85 72.2 72.2 ###
2012-Nov-22 Thu 2.86 2.88 2.82 2.82 390,141 ### 17.9 17.9 ###
2012-Nov-21 Wed 2.82 2.88 2.82 2.86 443,647 ### 83.8 83.8 0.2
2012-Nov-20 Tue 2.8 2.84 2.8 2.82 137,445 ### 75.7 75.7 ###
2012-Nov-19 Mon 2.79 2.81 2.79 2.8 110,784 ### 71.9 71.9 0.2
2012-Nov-16 Fri 2.83 2.83 2.8 2.8 21.1 21.1 0.2
2012-Nov-15 Thu 2.82 2.85 2.76 2.79 26.7 26.7 ###
2012-Nov-14 Wed 2.83 2.85 2.79 2.8 8,705,722 ### 22.9 22.9 0.2
2012-Nov-13 Tue 2.86 2.86 ### 2.85 55,952 ### 43.6 43.6 ###
2012-Nov-12 Mon 2.73 2.88 2.72 2.88 94.2 94.2 0.2
2012-Nov-09 Fri 2.82 2.82 2.77 2.81 2,331,328 ### 24.5 24.5 ###
2012-Nov-08 Thu 2.78 2.825 2.78 2.8 ### ### 0.2
2012-Nov-07 Wed 2.77 2.83 ### 2.81 9,027,175 12,773,452 ### ### ###
2012-Nov-06 Tue 2.76 2.8 2.75 2.77 72.6 72.6 0.2
2012-Nov-05 Mon 2.76 2.82 ### 2.78 78.0 78.0 0.2
2012-Nov-02 Fri 2.71 2.78 2.71 2.77 252,871 ### 86.1 86.1 0.2
2012-Nov-01 Thu 2.78 2.78 2.74 2.76 129,543 ### 31.0 31.0 0.2
2012-Oct-31 Wed 2.74 2.78 2.74 2.78 690,059 ### 79.7 79.7 0.2
2012-Oct-30 Tue 2.72 2.8 2.71 2.76 ### ### 0.2
2012-Oct-29 Mon 2.7 2.72 ### 2.72 314,589 427,841 ### ### 0.2
2012-Oct-26 Fri 2.7 2.72 2.7 2.7 307,646 833,720 ### ### 0.2
2012-Oct-25 Thu ### 2.71 ### 2.7 664,749 ### ### ### 0.2
2012-Oct-24 Wed ### 2.71 ### 2.7 8,072,175 ### 74.0 74.0 0.2
2012-Oct-23 Tue 2.7 2.71 ### ### 9,724,940 ### 26.9 26.9 0.0
2012-Oct-22 Mon 2.7 2.71 ### 2.7 1,840,371 ### ### ### 0.2
2012-Oct-19 Fri ### 2.72 ### 2.7 65.0 65.0 0.2
2012-Oct-18 Thu 2.72 2.72 ### 2.7 1,217,484 1,655,778 25.9 25.9 0.2
2012-Oct-17 Wed 2.73 2.73 2.7 2.71 ### ### ###
2012-Oct-16 Tue ### 2.74 ### 2.72 ### ### 0.2
2012-Oct-15 Mon 2.7 2.71 ### ### 455,589 617,323 ### ### 0.0
2012-Oct-12 Fri ### 2.71 ### 2.7 1,661,853 ### 71.3 71.3 0.2
2012-Oct-11 Thu ### 2.72 ### 2.7 1,499,652 2,039,526 82.7 82.7 0.2
2012-Oct-10 Wed ### ### ### ### 3,263,873 0 69.1 69.1 0.0
2012-Oct-09 Tue ### ### ### ### 2,333,855 0 83.4 83.4 0.0
2012-Oct-08 Mon ### ### ### ### 18.7 18.7 0.0
2012-Oct-05 Fri ### ### ### ### 3,306,422 0 82.4 82.4 0.0
2012-Oct-04 Thu ### 2.625 ### ### 70.7 70.7 0.0
2012-Oct-03 Wed ### ### ### ### 923,759 0 ### ### 0.0
2012-Oct-02 Tue ### ### 2.59 ### ### ### 0.0
2012-Oct-01 Mon ### ### 2.59 ### ### ### 0.0
2012-Sep-28 Fri ### ### ### ### 1,536,947 0 66.2 66.2 0.0
2012-Sep-27 Thu ### ### ### ### ### ### 0.0
2012-Sep-26 Wed ### ### ### ### 74.4 74.4 0.0
2012-Sep-25 Tue ### ### 2.59 ### 2,671,357 ### 74.5 74.5 0.0
2012-Sep-24 Mon ### ### 2.55 ### 392,154 ### ### ### 0.0
2012-Sep-21 Fri ### ### ### ### 709,241 0 ### ### 0.0
2012-Sep-20 Thu ### ### ### ### 29.8 29.8 0.0
2012-Sep-19 Wed ### ### ### ### ### ### 0.0
2012-Sep-18 Tue ### ### 2.59 ### 1,019,776 ### 72.4 72.4 0.0
2012-Sep-17 Mon ### ### ### ### ### ### 0.0
2012-Sep-14 Fri ### ### ### ### 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### 1,773,622 0 29.2 29.2 0.0
2012-Sep-12 Wed ### ### ### ### 3,323,827 0 19.0 19.0 0.0
2012-Sep-11 Tue ### ### ### ### 1,494,473 0 ### ### 0.0
2012-Sep-10 Mon ### ### ### ### ### ### 0.0
2012-Sep-07 Fri ### ### ### ### ### ### 0.0
2012-Sep-06 Thu ### ### ### ### ### ### 0.0
2012-Sep-05 Wed ### ### ### ### 82.2 82.2 0.0
2012-Sep-04 Tue ### ### ### ### 5,246,553 0 ### ### 0.0
2012-Sep-03 Mon ### ### ### ### 1,719,128 0 ### ### 0.0
2012-Aug-31 Fri ### ### ### ### 2,739,655 0 ### ### 0.0
2012-Aug-30 Thu ### ### ### ### ### ### 0.0
2012-Aug-29 Wed ### ### ### ### 1,534,748 0 ### ### 0.0
2012-Aug-28 Tue ### ### ### ### 85.3 85.3 0.0
2012-Aug-27 Mon ### ### 2.59 2.59 26.6 26.6 0.2
2012-Aug-24 Fri ### ### ### ### 75.7 75.7 0.0
2012-Aug-23 Thu ### ### ### ### ### ### 0.0
2012-Aug-22 Wed ### ### ### ### 3,466,759 0 ### ### 0.0
2012-Aug-21 Tue 2.57 ### 2.57 ### 13,914,255 ### ### ### 0.0
2012-Aug-20 Mon 2.58 2.59 2.54 2.56 17,500,542 ### ### ### 0.2
2012-Aug-17 Fri 2.59 ### 2.57 2.59 13,473,954 ### ### ### 0.2
2012-Aug-16 Thu 2.5 2.53 2.5 2.53 80.2 80.2 ###
2012-Aug-15 Wed 2.5 2.52 2.49 2.49 31.4 31.4 0.2
2012-Aug-14 Tue 2.52 2.53 2.52 2.53 3,080,344 ### ### ### ###
2012-Aug-13 Mon 2.53 2.54 2.52 2.52 ### ### ###
2012-Aug-10 Fri 2.55 2.57 2.54 2.54 7,474,726 19,097,924 30.4 30.4 ###
2012-Aug-09 Thu 2.55 2.57 2.54 2.54 24.7 24.7 ###
2012-Aug-08 Wed 2.55 2.57 2.55 2.55 ### ### 0.2
2012-Aug-07 Tue 2.54 2.55 2.54 2.55 3,182,282 ### 72.9 72.9 0.2
2012-Aug-06 Mon 2.54 2.55 2.54 2.54 3,320,027 ### 76.3 76.3 ###
2012-Aug-03 Fri 2.54 2.55 2.54 2.55 ### ### 0.2
2012-Aug-02 Thu 2.54 2.55 2.54 2.55 10,370,428 ### ### ### 0.2
2012-Aug-01 Wed 2.55 2.55 2.54 2.54 28.4 28.4 ###
2012-Jul-30 Mon 2.54 2.55 2.53 2.55 ### ### 0.2
2012-Jul-27 Fri 2.53 2.55 2.53 2.55 ### ### 0.2
2012-Jul-26 Thu 2.54 2.55 2.53 2.54 69.8 69.8 ###
2012-Jul-25 Wed 2.53 2.55 2.53 2.54 75.0 75.0 ###
2012-Jul-24 Tue 2.48 2.49 2.47 2.48 75.6 75.6 0.2
2012-Jul-23 Mon 2.48 2.49 2.48 2.48 ### ### 0.2
2012-Jul-20 Fri 2.46 2.52 2.46 2.48 33,567,874 ### ### ### 0.2
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed ### ### ### ### 7,761,343 0 33.8 33.8 0.0
2012-Jul-17 Tue ### ### ### ### 5,949,078 0 ### ### 0.0
2012-Jul-13 Fri ### ### 2.29 ### ### ### 0.0
2012-Jul-12 Thu ### 2.375 ### ### 7,665,370 9,102,626 80.6 80.6 0.0
2012-Jul-11 Wed ### ### ### ### 5,682,142 0 22.0 22.0 0.0
2012-Jul-10 Tue ### 2.41 ### ### ### ### 0.0
2012-Jul-09 Mon ### ### ### ### 78.4 78.4 0.0
2012-Jul-06 Fri 2.4 2.41 ### ### 26.7 26.7 0.0
2012-Jul-05 Thu 2.4 2.41 ### 2.4 ### ### ###
2012-Jul-04 Wed 2.4 2.4 ### ### 311,487 373,784 17.6 17.6 0.0
2012-Jul-03 Tue 2.4 2.42 ### 2.4 3,000,253 ### 73.5 73.5 ###
2012-Jul-02 Mon 2.42 2.425 ### 2.41 28.5 28.5 0.2
2012-Jun-29 Fri 2.41 2.43 ### 2.4 2,097,458 ### 18.4 18.4 ###
2012-Jun-28 Thu 2.44 2.44 2.41 2.41 2,092,271 5,073,757 ### ### 0.2
2012-Jun-27 Wed 2.4 2.41 ### 2.41 ### ### 0.2
2012-Jun-26 Tue ### 2.43 ### 2.41 2,010,682 2,442,978 83.2 83.2 0.2
2012-Jun-25 Mon ### 2.4 ### ### 742,042 890,450 80.8 80.8 0.0
2012-Jun-22 Fri 2.42 2.43 2.4 2.41 31.6 31.6 0.2
2012-Jun-21 Thu 2.42 2.42 2.4 2.42 4,877,657 11,755,153 80.8 80.8 0.2
2012-Jun-20 Wed ### 2.41 ### 2.41 80.4 80.4 0.2
2012-Jun-19 Tue ### 2.4 ### ### ### ### 0.0
2012-Jun-18 Mon 2.4 2.4 ### 2.4 705,673 ### ### ### ###
2012-Jun-15 Fri ### 2.4 ### 2.4 ### ### ###
2012-Jun-14 Thu ### ### ### ### 4,163,359 0 76.4 76.4 0.0
2012-Jun-13 Wed ### ### ### ### 3,578,422 0 ### ### 0.0
2012-Jun-12 Tue ### 2.4 ### ### 75.9 75.9 0.0
2012-Jun-08 Fri ### 2.4 ### ### 1,868,254 ### 39.0 39.0 0.0
2012-Jun-07 Thu ### ### ### ### 75.4 75.4 0.0
2012-Jun-06 Wed ### ### ### ### 400,823 0 25.6 25.6 0.0
2012-Jun-05 Tue 2.4 2.4 ### ### 25.3 25.3 0.0
2012-Jun-04 Mon ### ### ### ### ### ### 0.0
2012-Jun-01 Fri 2.4 2.4 ### 2.4 2,474,650 2,969,580 77.7 77.7 ###
2012-May-31 Thu ### 2.4 ### ### 1,822,746 ### 63.0 63.0 0.0
2012-May-30 Wed ### ### ### ### 2,028,227 0 ### ### 0.0
2012-May-29 Tue ### ### ### ### 4,051,682 0 60.7 60.7 0.0
2012-May-28 Mon ### ### ### ### ### ### 0.0
2012-May-25 Fri ### ### ### ### ### ### 0.0
2012-May-24 Thu ### ### ### ### 79.4 79.4 0.0
2012-May-23 Wed ### ### ### ### 4,620,543 0 ### ### 0.0
2012-May-22 Tue ### ### ### ### 3,685,581 0 65.3 65.3 0.0
2012-May-21 Mon ### ### ### ### 1,260,783 0 75.1 75.1 0.0
2012-May-18 Fri 2.4 2.4 ### ### 12,070,122 14,484,146 37.8 37.8 0.0
2012-May-17 Thu 2.4 2.41 ### ### 27.9 27.9 0.0
2012-May-16 Wed ### 2.4 ### ### ### ### 0.0
2012-May-15 Tue ### 2.41 ### ### 80.1 80.1 0.0
2012-May-14 Mon ### ### ### ### 2,894,885 0 ### ### 0.0
2012-May-11 Fri 2 ### ### ### 95.2 95.2 0.0
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed 1.985 ### ### ### 85.0 85.0 0.0
2012-May-08 Tue 1.955 2 ### 2 ### ### 0.1
2012-May-07 Mon 2 2 1.945 ### 1,226,722 ### ### ### 0.0
2012-May-04 Fri 2 ### ### ### 81.6 81.6 0.0
2012-May-03 Thu ### ### ### 2 2,846,259 0 26.4 26.4 0.1
2012-May-02 Wed ### ### ### ### ### ### 0.0
2012-May-01 Tue ### ### ### ### ### ### 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 81.8 81.8 0.0
2012-Apr-26 Thu ### ### ### ### ### ### 0.0
2012-Apr-24 Tue ### ### 1.955 ### 87.5 87.5 0.0
2012-Apr-23 Mon ### ### 1.925 ### ### ### 0.0
2012-Apr-20 Fri 1.975 ### 1.975 2 ### ### 0.1
2012-Apr-19 Thu ### 2 ### 1.975 1,626,278 1,626,278 21.0 21.0 ###
2012-Apr-18 Wed ### ### ### 2 1,562,546 0 ### ### 0.1
2012-Apr-17 Tue ### ### ### ### 673,051 0 ### ### 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### 2,277,948 0 24.5 24.5 0.0
2012-Apr-12 Thu ### 1.985 ### ### 67.6 67.6 0.0
2012-Apr-11 Wed ### ### 1.947 1.955 5,347,586 5,205,874 77.5 77.5 ###
2012-Apr-10 Tue 1.955 ### ### 1.985 3,248,752 0 87.5 87.5 ###
2012-Apr-05 Thu ### ### ### ### 4,103,523 0 86.6 86.6 0.0
2012-Apr-04 Wed ### ### 1.955 ### 1,897,571 1,854,875 ### ### 0.0
2012-Apr-03 Tue ### ### 1.925 2 ### ### 0.1
2012-Apr-02 Mon ### ### ### 1.955 ### ### ###
2012-Mar-30 Fri ### ### ### ### 5,557,553 0 ### ### 0.0
2012-Mar-29 Thu ### 2.2 ### ### ### ### 0.0
2012-Mar-28 Wed ### ### ### ### ### ### 0.0
2012-Mar-27 Tue ### ### ### ### 4,587,127 0 23.5 23.5 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 2,615,456 0 68.2 68.2 0.0
2012-Mar-22 Thu ### 2.2 ### ### 874,946 962,440 81.6 81.6 0.0
2012-Mar-21 Wed ### ### ### ### 81.3 81.3 0.0
2012-Mar-20 Tue 2.2 2.22 2.155 ### ### ### 0.0
2012-Mar-19 Mon 2.23 2.23 ### 2.23 796,474 ### ### ### ###
2012-Mar-16 Fri 2.2 2.25 ### 2.25 83.4 83.4 ###
2012-Mar-15 Thu 2.22 2.25 2.21 2.24 ### ### ###
2012-Mar-14 Wed 2.2 2.21 ### 2.21 1,207,552 1,334,344 71.2 71.2 0.2
2012-Mar-13 Tue ### ### ### ### ### ### 0.0
2012-Mar-12 Mon ### ### ### ### ### ### 0.0
2012-Mar-09 Fri ### 2.155 ### ### 2,129,656 ### ### ### 0.0
2012-Mar-08 Thu ### ### ### ### 2,229,476 0 ### ### 0.0
2012-Mar-07 Wed ### ### ### ### 4,272,546 0 32.8 32.8 0.0
2012-Mar-06 Tue ### ### ### ### 2,630,048 0 84.2 84.2 0.0
2012-Mar-05 Mon ### ### ### ### ### ### 0.0
2012-Mar-02 Fri ### ### ### ### 2,134,951 0 ### ### 0.0
2012-Mar-01 Thu 2.2 2.2 ### ### 2,650,526 2,915,578 13.0 13.0 0.0
2012-Feb-29 Wed ### ### ### 2.2 ### ### 0.2
2012-Feb-28 Tue ### ### ### ### ### ### 0.0
2012-Feb-27 Mon ### ### ### ### 32.6 32.6 0.0
2012-Feb-24 Fri ### ### ### ### 1,415,927 0 12.5 12.5 0.0
2012-Feb-23 Thu ### ### ### ### 991,358 0 ### ### 0.0
2012-Feb-22 Wed ### ### ### ### 1,656,029 0 24.0 24.0 0.0
2012-Feb-21 Tue ### ### ### ### 1,939,680 0 84.4 84.4 0.0
2012-Feb-20 Mon ### ### ### ### 24.5 24.5 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu ### ### ### ### ### ### 0.0
2012-Feb-15 Wed ### ### ### ### 3,352,652 0 ### ### 0.0
2012-Feb-14 Tue ### ### ### ### 1,272,671 0 ### ### 0.0
2012-Feb-13 Mon ### ### ### ### ### ### 0.0
2012-Feb-10 Fri ### ### ### ### 1,009,459 0 73.5 73.5 0.0
2012-Feb-09 Thu ### ### ### ### 6,752,589 0 74.4 74.4 0.0
2012-Feb-08 Wed ### ### ### ### 65.3 65.3 0.0
2012-Feb-07 Tue ### ### ### ### 4,941,557 0 ### ### 0.0
2012-Feb-06 Mon ### ### ### ### 79.4 79.4 0.0
2012-Feb-03 Fri ### ### ### ### 2,320,955 0 ### ### 0.0
2012-Feb-02 Thu ### ### ### ### 69.2 69.2 0.0
2012-Feb-01 Wed ### ### ### ### 78.7 78.7 0.0
2012-Jan-31 Tue ### ### ### ### 1,520,941 0 ### ### 0.0
2012-Jan-30 Mon ### ### ### ### 2,448,456 0 ### ### 0.0
2012-Jan-27 Fri ### ### ### ### 1,161,841 0 ### ### 0.0
2012-Jan-25 Wed 2 ### 2 ### 1,417,425 1,417,425 ### ### 0.0
2012-Jan-24 Tue ### ### ### ### 2,489,371 0 ### ### 0.0
2012-Jan-23 Mon 2 ### 1.985 2 ### ### 0.1
2012-Jan-20 Fri 2 2 ### 2 70.2 70.2 0.1
2012-Jan-19 Thu ### 2 1.977 ### ### ### 0.0
2012-Jan-18 Wed ### 1.982 ### ### 78.1 78.1 0.0
2012-Jan-17 Tue 1.955 1.985 ### 1.975 67.8 67.8 ###
2012-Jan-16 Mon 1.975 ### ### 1.955 ### ### ###
2012-Jan-13 Fri ### 1.985 ### 1.975 433,427 430,176 75.2 75.2 ###
2012-Jan-12 Thu ### ### ### ### 646,529 0 78.2 78.2 0.0
2012-Jan-11 Wed 1.955 ### ### ### ### ### 0.0
2012-Jan-10 Tue ### ### 1.945 ### 70.5 70.5 0.0
2012-Jan-09 Mon ### ### ### ### 837,225 0 19.5 19.5 0.0
2012-Jan-06 Fri 2 ### ### ### 938,951 0 23.4 23.4 0.0
2012-Jan-05 Thu 2 ### ### 2 73.4 73.4 0.1
2012-Jan-04 Wed ### ### 2 ### ### ### 0.0
2012-Jan-03 Tue ### ### ### ### 761,859 0 67.9 67.9 0.0
2011-Dec-30 Fri ### ### ### ### 423,221 0 ### ### 0.0
2011-Dec-29 Thu ### ### 2 ### 83.7 83.7 0.0
2011-Dec-28 Wed ### ### ### ### 641,025 0 81.6 81.6 0.0
2011-Dec-23 Fri ### ### ### ### 2,309,022 0 89.0 89.0 0.0
2011-Dec-22 Thu ### ### 1.925 1.955 30.4 30.4 ###
2011-Dec-21 Wed ### ### ### ### ### ### 0.0
2011-Dec-20 Tue ### ### 1.945 ### ### ### 0.0
2011-Dec-19 Mon ### ### ### ### 89.5 89.5 0.0
2011-Dec-16 Fri ### 2 ### ### 74.8 74.8 0.0
2011-Dec-15 Thu 1.885 ### 1.87 ### 89.4 89.4 0.0
2011-Dec-14 Wed ### ### 1.88 ### 69.7 69.7 0.0
2011-Dec-13 Tue 1.775 1.785 1.75 1.77 552,247 ### 32.0 32.0 ###
2011-Dec-12 Mon ### 1.8 1.77 ### 575,352 ### ### ### 0.0
2011-Dec-09 Fri 1.79 1.8 ### 1.785 668,129 ### ### ### 0.1
2011-Dec-08 Thu 1.78 1.8 1.745 1.8 80.7 80.7 0.1
2011-Dec-07 Wed 1.77 1.785 ### 1.78 74.2 74.2 0.1
2011-Dec-06 Tue 1.78 ### 1.76 ### 1,634,274 ### ### ### 0.0
2011-Dec-05 Mon ### 1.82 1.76 1.8 1,073,871 1,922,229 ### ### 0.1
2011-Dec-02 Fri 1.75 1.825 1.745 1.81 ### ### ###
2011-Dec-01 Thu ### 1.75 ### 1.75 ### ### 0.1
2011-Nov-30 Wed 1.7 1.72 ### 1.72 ### ### 0.1
2011-Nov-29 Tue 1.685 ### ### ### 80.7 80.7 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri 1.73 1.73 1.675 ### ### ### 0.0
2011-Nov-24 Thu ### ### ### ### 1,014,356 0 ### ### 0.0
2011-Nov-23 Wed 1.71 1.72 ### ### ### ### 0.0
2011-Nov-22 Tue 1.72 1.73 1.71 1.73 74.2 74.2 ###
2011-Nov-21 Mon 1.725 ### ### ### 343,182 0 ### ### 0.0
2011-Nov-18 Fri 1.7 ### 1.7 1.725 432,650 367,752 85.6 85.6 ###
2011-Nov-17 Thu 1.7 ### ### 1.73 81.9 81.9 ###
2011-Nov-16 Wed 1.725 1.725 ### ### 638,222 ### ### ### 0.0
2011-Nov-15 Tue 1.75 1.75 1.72 1.72 689,479 1,196,246 ### ### 0.1
2011-Nov-14 Mon 1.7 1.75 1.7 1.75 ### ### 0.1
2011-Nov-11 Fri 1.73 ### 1.71 ### 462,954 395,825 64.4 64.4 0.0
2011-Nov-10 Thu ### 1.73 ### 1.72 547,657 473,723 90.0 90.0 0.1
2011-Nov-09 Wed 1.7 1.74 ### 1.7 924,170 804,027 68.0 68.0 ###
2011-Nov-08 Tue ### 1.71 ### 1.7 745,187 ### 81.9 81.9 ###
2011-Nov-07 Mon ### ### ### ### 292,221 0 81.8 81.8 0.0
2011-Nov-04 Fri ### ### ### ### ### ### 0.0
2011-Nov-03 Thu 1.59 1.625 1.59 ### 88.8 88.8 0.0
2011-Nov-02 Wed ### ### 1.53 ### 1,916,882 ### ### ### 0.0
2011-Nov-01 Tue ### ### ### ### 19.8 19.8 0.0
2011-Oct-31 Mon ### 1.645 ### ### 667,084 548,676 ### ### 0.0
2011-Oct-28 Fri ### ### ### ### 73.8 73.8 0.0
2011-Oct-27 Thu 1.58 1.625 1.56 ### 660,781 ### ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 18.9 18.9 0.0
2011-Oct-25 Tue ### ### 1.625 ### 643,722 523,024 ### ### 0.0
2011-Oct-24 Mon ### ### ### ### ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 19.2 19.2 0.0
2011-Oct-20 Thu 1.625 1.645 ### ### 923,547 ### ### ### 0.0
2011-Oct-19 Wed ### ### 1.625 ### 487,144 ### 23.2 23.2 0.0
2011-Oct-18 Tue ### ### ### ### 804,776 0 ### ### 0.0
2011-Oct-17 Mon ### ### ### ### ### ### 0.0
2011-Oct-14 Fri ### 1.645 ### ### 393,675 ### ### ### 0.0
2011-Oct-13 Thu ### ### ### ### 569,653 0 17.2 17.2 0.0
2011-Oct-12 Wed ### ### ### ### 635,080 0 89.2 89.2 0.0
2011-Oct-11 Tue ### ### ### 1.625 70.8 70.8 ###
2011-Oct-10 Mon ### ### ### ### 391,785 0 67.0 67.0 0.0
2011-Oct-07 Fri ### ### 1.59 ### 16.0 16.0 0.0
2011-Oct-06 Thu 1.58 1.655 1.56 1.655 ### ### 0.1
2011-Oct-05 Wed 1.54 ### 1.52 ### 82.1 82.1 0.0
2011-Oct-04 Tue ### 1.54 1.51 1.54 1,134,387 1,729,940 ### ### ###
2011-Oct-03 Mon 1.52 ### ### ### 719,178 0 40.5 40.5 0.0
2011-Sep-30 Fri 1.54 1.585 1.53 1.545 872,071 1,358,250 ### ### ###
2011-Sep-29 Thu 1.53 1.56 1.53 1.54 380,250 587,486 ### ### ###
2011-Sep-28 Wed ### 1.585 1.54 1.555 29.3 29.3 ###
2011-Sep-27 Tue ### ### ### 1.56 873,988 0 ### ### ###
2011-Sep-26 Mon ### ### 1.53 1.53 ### ### ###
2011-Sep-23 Fri 1.5 1.585 1.48 1.56 1,789,856 2,742,954 ### ### ###
2011-Sep-22 Thu 1.55 ### 1.545 1.55 82.8 82.8 ###
2011-Sep-21 Wed 1.58 ### ### 1.575 1,462,588 0 ### ### 0.1
2011-Sep-20 Tue 1.59 ### 1.55 1.575 883,559 684,758 ### ### 0.1
2011-Sep-19 Mon ### ### 1.585 1.585 1,171,453 928,376 ### ### ###
2011-Sep-16 Fri ### ### ### ### 20.9 20.9 0.0
2011-Sep-15 Thu ### ### 1.625 ### 27.1 27.1 0.0
2011-Sep-14 Wed ### ### ### ### 1,113,880 0 ### ### 0.0
2011-Sep-13 Tue ### 1.645 ### ### 1,126,175 926,278 23.8 23.8 0.0
2011-Sep-12 Mon ### 1.645 ### ### 1,863,925 1,533,078 46.9 46.9 0.0
2011-Sep-09 Fri ### 1.645 ### ### 90.5 90.5 0.0
2011-Sep-08 Thu ### ### ### 1.625 1,989,472 0 83.2 83.2 ###
2011-Sep-07 Wed 1.54 ### 1.53 ### 88.7 88.7 0.0
2011-Sep-06 Tue 1.56 1.59 1.54 1.545 ### ### ###
2011-Sep-05 Mon 1.555 ### 1.555 1.57 84.4 84.4 0.1
2011-Sep-02 Fri 1.645 ### ### ### 808,355 0 16.6 16.6 0.0
2011-Sep-01 Thu 1.645 ### ### 1.645 ### ### 0.1
2011-Aug-31 Wed ### ### 1.59 ### ### ### 0.0
2011-Aug-30 Tue 1.625 1.625 ### ### 1,225,755 995,925 ### ### 0.0
2011-Aug-29 Mon ### 1.625 1.585 1.625 ### ### ###
2011-Aug-26 Fri 1.57 1.58 ### 1.56 25.9 25.9 ###
2011-Aug-25 Thu 1.57 1.57 1.55 1.56 ### ### ###
2011-Aug-24 Wed 1.575 1.575 1.52 1.525 ### ### 0.1
2011-Aug-23 Tue 1.52 1.58 1.52 ### 1,884,359 2,920,756 65.2 65.2 0.0
2011-Aug-22 Mon 1.59 1.59 1.51 ### ### ### 0.0
2011-Aug-19 Fri 1.51 1.585 1.51 1.53 1,001,451 1,549,745 82.6 82.6 ###
2011-Aug-18 Thu ### ### ### 1.55 1,081,823 0 ### ### ###
2011-Aug-17 Wed 1.59 ### 1.57 1.58 ### ### 0.1
2011-Aug-16 Tue 1.56 ### 1.55 1.56 77.1 77.1 ###
2011-Aug-15 Mon ### 1.555 1.51 1.555 819,258 ### ### ### ###
2011-Aug-12 Fri 1.46 1.51 1.46 1.5 1,008,441 ### ### ### 0.1
2011-Aug-11 Thu 1.45 1.5 1.45 1.475 65.0 65.0 0.1
2011-Aug-10 Wed 1.425 1.49 1.41 1.475 1,360,384 1,972,556 ### ### 0.1
2011-Aug-09 Tue ### 1.47 ### 1.47 2,033,441 1,494,579 93.4 93.4 ###
2011-Aug-08 Mon 1.5 ### ### 1.49 1,736,479 0 ### ### ###
2011-Aug-05 Fri 1.53 1.54 1.47 1.5 ### ### 0.1
2011-Aug-04 Thu 1.57 1.585 ### ### 1,078,480 ### ### ### 0.0
2011-Aug-03 Wed 1.575 ### 1.57 1.575 484,753 ### 77.2 77.2 0.1
2011-Aug-02 Tue ### ### ### ### 538,553 0 ### ### 0.0
2011-Aug-01 Mon ### 1.625 ### ### 465,548 378,257 64.2 64.2 0.0
2011-Jul-29 Fri ### ### ### ### ### ### 0.0
2011-Jul-28 Thu ### ### ### ### 1,240,480 0 ### ### 0.0
2011-Jul-27 Wed ### 1.625 ### ### 73.8 73.8 0.0
2011-Jul-26 Tue ### ### ### ### 776,176 0 64.2 64.2 0.0
2011-Jul-25 Mon ### ### ### ### ### ### 0.0
2011-Jul-22 Fri 1.625 1.625 ### ### 639,328 519,454 23.6 23.6 0.0
2011-Jul-21 Thu ### ### ### ### ### ### 0.0
2011-Jul-20 Wed ### ### ### ### 67.8 67.8 0.0
2011-Jul-19 Tue ### ### ### ### 850,989 0 ### ### 0.0
2011-Jul-18 Mon ### ### ### ### 87.4 87.4 0.0
2011-Jul-15 Fri ### ### ### 1.58 11.4 11.4 0.1
2011-Jul-14 Thu ### ### ### ### 1,011,285 0 ### ### 0.0
2011-Jul-13 Wed ### ### 1.59 ### ### ### 0.0
2011-Jul-12 Tue 1.59 ### 1.585 ### ### ### 0.0
2011-Jul-11 Mon 1.56 ### 1.56 1.59 465,545 363,125 ### ### ###
2011-Jul-08 Fri 1.58 ### 1.575 ### 1,197,654 943,152 72.1 72.1 0.0
2011-Jul-07 Thu 1.56 1.585 1.56 1.58 1,431,145 2,250,475 74.8 74.8 0.1
2011-Jul-06 Wed 1.555 1.58 1.555 1.58 ### ### 0.1
2011-Jul-05 Tue 1.56 1.57 1.545 ### ### ### 0.0
2011-Jul-04 Mon 1.57 1.575 1.545 1.545 ### ### ###
2011-Jul-01 Fri 1.58 1.58 1.57 1.575 29.7 29.7 0.1
2011-Jun-30 Thu 1.59 1.59 ### 1.58 ### ### 0.1
2011-Jun-29 Wed 1.59 1.59 ### 1.59 961,081 764,059 ### ### ###
2011-Jun-28 Tue 1.575 1.59 1.56 1.59 79.6 79.6 ###
2011-Jun-27 Mon ### 1.57 1.55 1.57 ### ### 0.1
2011-Jun-24 Fri ### ### 1.57 1.59 607,372 476,787 13.8 13.8 ###
2011-Jun-23 Thu 1.575 ### 1.57 ### ### ### 0.0
2011-Jun-22 Wed ### ### 1.575 ### 402,548 ### 29.9 29.9 0.0
2011-Jun-21 Tue 1.59 1.59 1.55 1.585 ### ### ###
2011-Jun-20 Mon 1.58 1.585 ### 1.57 1,549,442 ### ### ### 0.1
2011-Jun-17 Fri 1.56 ### 1.55 1.57 3,144,272 ### 76.2 76.2 0.1
2011-Jun-16 Thu 1.575 1.585 1.57 1.57 2,461,772 3,883,445 45.5 45.5 0.1
2011-Jun-15 Wed 1.575 ### 1.575 1.575 743,724 585,682 75.7 75.7 0.1
2011-Jun-14 Tue ### ### 1.575 ### 71.7 71.7 0.0
2011-Jun-10 Fri 1.59 ### 1.58 ### 511,520 ### 78.4 78.4 0.0
2011-Jun-09 Thu 1.59 1.645 1.585 ### 3,698,775 5,973,521 76.0 76.0 0.0
2011-Jun-08 Wed ### ### ### ### ### ### 0.0
2011-Jun-07 Tue ### ### ### ### 77.4 77.4 0.0
2011-Jun-06 Mon 1.585 ### 1.585 ### 1,031,728 817,644 85.6 85.6 0.0
2011-Jun-03 Fri ### ### 1.59 ### ### ### 0.0
2011-Jun-02 Thu ### ### 1.58 1.59 737,176 ### ### ### ###
2011-Jun-01 Wed ### ### 1.59 ### 80.6 80.6 0.0
2011-May-31 Tue ### ### ### ### ### ### 0.0
2011-May-30 Mon ### ### ### ### 447,420 0 ### ### 0.0
2011-May-27 Fri ### ### ### ### 470,528 0 86.4 86.4 0.0
2011-May-26 Thu 1.55 ### 1.55 ### 86.7 86.7 0.0
2011-May-25 Wed ### 1.59 1.55 1.55 758,028 ### ### ### ###
2011-May-24 Tue ### ### 1.57 1.575 ### ### 0.1
2011-May-23 Mon ### 1.59 ### 1.58 476,280 378,642 87.6 87.6 0.1
2011-May-20 Fri ### ### ### ### 86.0 86.0 0.0
2011-May-19 Thu 1.575 1.585 1.56 1.585 ### ### ###
2011-May-18 Wed 1.55 1.57 1.55 1.555 ### ### ###
2011-May-17 Tue 1.58 1.58 ### 1.575 30.6 30.6 0.1
2011-May-16 Mon 1.55 ### 1.55 1.58 1,047,752 ### 89.5 89.5 0.1
2011-May-13 Fri 1.56 1.575 1.55 1.57 1,776,242 2,775,378 77.6 77.6 0.1
2011-May-12 Thu ### ### ### 1.57 886,252 0 ### ### 0.1
2011-May-11 Wed ### ### 1.58 ### 70.5 70.5 0.0
2011-May-10 Tue ### ### 1.585 1.585 447,883 354,947 19.2 19.2 ###
2011-May-09 Mon ### 1.625 ### ### 635,028 ### ### ### 0.0
2011-May-06 Fri 1.585 ### 1.585 ### 74.4 74.4 0.0
2011-May-05 Thu ### ### 1.585 ### 23.5 23.5 0.0
2011-May-04 Wed ### 1.625 1.59 1.59 887,445 ### ### ### ###
2011-May-03 Tue ### 1.625 1.585 ### 40.2 40.2 0.0
2011-May-02 Mon ### ### ### ### 653,626 0 ### ### 0.0
2011-Apr-29 Fri 1.645 ### ### ### 1,222,341 0 ### ### 0.0
2011-Apr-28 Thu 1.655 ### ### ### 501,043 0 ### ### 0.0
2011-Apr-27 Wed ### 1.685 ### ### 833,228 ### ### ### 0.0
2011-Apr-21 Thu ### ### ### ### ### ### 0.0
2011-Apr-20 Wed 1.58 ### 1.58 ### 538,677 425,554 81.7 81.7 0.0
2011-Apr-19 Tue 1.575 ### 1.555 1.585 83.8 83.8 ###
2011-Apr-18 Mon 1.555 ### 1.555 1.59 656,753 510,625 89.9 89.9 ###
2011-Apr-15 Fri ### 1.58 1.555 1.57 621,857 ### ### ### 0.1
2011-Apr-14 Thu 1.555 ### 1.555 ### ### ### 0.0
2011-Apr-13 Wed ### ### 1.555 1.57 15.1 15.1 0.1
2011-Apr-12 Tue 1.59 ### 1.57 1.57 590,076 ### ### ### 0.1
2011-Apr-11 Mon 1.58 ### 1.58 1.58 593,022 468,487 70.9 70.9 0.1
2011-Apr-08 Fri 1.585 ### 1.57 ### 72.4 72.4 0.0
2011-Apr-07 Thu 1.59 ### 1.58 1.58 32.4 32.4 0.1
2011-Apr-06 Wed 1.57 ### 1.57 ### 80.5 80.5 0.0
2011-Apr-05 Tue 1.56 1.585 1.56 1.585 81.3 81.3 ###
2011-Apr-04 Mon 1.56 ### 1.56 1.58 76.2 76.2 0.1
2011-Apr-01 Fri ### ### 1.555 1.555 1,145,053 890,278 10.1 10.1 ###
2011-Mar-31 Thu 1.545 ### 1.545 ### ### ### 0.0
2011-Mar-30 Wed 1.545 1.585 ### 1.555 851,182 ### 68.1 68.1 ###
2011-Mar-29 Tue 1.5 1.55 1.485 1.545 641,445 ### ### ### ###
2011-Mar-28 Mon 1.53 1.55 1.53 1.55 82.9 82.9 ###
2011-Mar-25 Fri 1.56 ### 1.525 1.555 736,426 561,524 ### ### ###
2011-Mar-24 Thu 1.54 ### 1.53 ### 476,974 364,885 ### ### 0.0
2011-Mar-23 Wed 1.55 1.55 1.53 1.53 25.6 25.6 ###
2011-Mar-22 Tue ### 1.545 1.53 1.54 ### ### ###
2011-Mar-21 Mon 1.52 1.54 ### 1.53 820,142 ### 68.0 68.0 ###
2011-Mar-18 Fri 1.52 1.545 1.51 1.545 ### ### ###
2011-Mar-17 Thu 1.53 1.53 1.5 ### 3,578,227 ### ### ### 0.0
2011-Mar-16 Wed ### 1.53 1.485 1.53 1,258,257 1,896,822 53.8 53.8 ###
2011-Mar-15 Tue ### 1.52 ### 1.52 92.8 92.8 0.1
2011-Mar-14 Mon 1.5 1.525 ### 1.52 ### ### 0.1
2011-Mar-11 Fri ### 1.525 ### 1.51 ### ### 0.1
2011-Mar-10 Thu 1.55 1.55 1.53 1.53 45.3 45.3 ###
2011-Mar-09 Wed 1.54 1.55 1.525 1.55 700,855 ### ### ### ###
2011-Mar-08 Tue 1.53 1.545 1.53 1.54 73.4 73.4 ###
2011-Mar-07 Mon 1.55 ### 1.545 1.545 497,974 384,684 ### ### ###
2011-Mar-04 Fri 1.55 1.56 1.545 1.56 515,840 800,841 ### ### ###
2011-Mar-03 Thu ### 1.555 ### 1.55 74.7 74.7 ###
2011-Mar-02 Wed ### 1.555 ### 1.55 651,659 ### ### ### ###
2011-Mar-01 Tue 1.555 ### 1.54 1.545 1,082,629 833,624 34.6 34.6 ###
2011-Feb-28 Mon 1.545 1.59 1.53 ### 638,581 996,186 ### ### 0.0
2011-Feb-25 Fri 1.59 1.59 1.5 1.56 15.8 15.8 ###
2011-Feb-24 Thu ### ### ### ### 7.9 7.9 0.0
2011-Feb-23 Wed ### ### ### ### ### ### 0.0
2011-Feb-22 Tue ### ### 1.625 ### 547,373 444,740 35.4 35.4 0.0
2011-Feb-21 Mon 1.7 1.7 ### ### 33.9 33.9 0.0
2011-Feb-18 Fri ### ### ### ### 775,873 0 ### ### 0.0
2011-Feb-17 Thu ### ### ### ### 803,987 0 ### ### 0.0
2011-Feb-16 Wed ### 1.645 ### ### 633,721 ### 80.8 80.8 0.0
2011-Feb-15 Tue ### ### 1.59 ### 659,240 ### 33.5 33.5 0.0
2011-Feb-14 Mon ### ### ### ### 743,058 0 ### ### 0.0
2011-Feb-11 Fri ### 1.655 ### 1.625 28.3 28.3 ###
2011-Feb-10 Thu ### ### ### ### 23.5 23.5 0.0
2011-Feb-09 Wed ### ### ### ### ### ### 0.0
2011-Feb-08 Tue ### ### 1.645 ### 28.4 28.4 0.0
2011-Feb-07 Mon ### ### ### ### ### ### 0.0
2011-Feb-04 Fri ### ### ### ### 717,528 0 77.5 77.5 0.0
2011-Feb-03 Thu 1.58 1.645 1.58 ### ### ### 0.0
2011-Feb-02 Wed ### 1.625 1.58 ### 733,675 ### ### ### 0.0
2011-Feb-01 Tue ### 1.645 1.58 1.58 1,065,278 ### ### ### 0.1
2011-Jan-31 Mon ### 1.655 ### ### 480,847 ### ### ### 0.0
2011-Jan-28 Fri ### 1.685 ### ### 516,745 435,357 33.0 33.0 0.0
2011-Jan-27 Thu 1.7 ### ### ### ### ### 0.0
2011-Jan-25 Tue ### 1.74 ### ### ### ### 0.0
2011-Jan-24 Mon ### ### ### ### 84.7 84.7 0.0
2011-Jan-21 Fri 1.72 1.73 ### ### 412,559 ### ### ### 0.0
2011-Jan-20 Thu 1.74 1.74 1.7 1.72 637,945 ### 30.3 30.3 0.1
2011-Jan-19 Wed ### 1.725 ### 1.725 79.5 79.5 ###
2011-Jan-18 Tue 1.7 1.71 ### 1.71 1,019,851 871,972 ### ### 0.1
2011-Jan-17 Mon ### ### 1.685 ### 76.8 76.8 0.0
2011-Jan-14 Fri ### 1.7 ### ### ### ### 0.0
2011-Jan-13 Thu ### ### ### 1.685 490,541 0 ### ### ###
2011-Jan-12 Wed ### ### ### 1.675 661,650 0 ### ### ###
2011-Jan-11 Tue ### 1.7 ### 1.7 623,857 530,278 ### ### ###
2011-Jan-10 Mon 1.7 1.71 1.685 ### 28.3 28.3 0.0
2011-Jan-07 Fri ### ### 1.675 ### 547,547 458,570 19.9 19.9 0.0
2011-Jan-06 Thu ### 1.72 ### ### 24.9 24.9 0.0
2011-Jan-05 Wed 1.7 1.73 1.675 1.675 ### ### ###
2011-Jan-04 Tue ### 1.71 ### ### ### ### 0.0
2010-Dec-31 Fri ### ### 1.685 ### 29.8 29.8 0.0
2010-Dec-30 Thu ### ### ### ### ### ### 0.0
2010-Dec-29 Wed ### 1.71 ### ### 279,345 ### 66.5 66.5 0.0
2010-Dec-24 Fri 1.685 ### 1.685 ### 159,647 ### 73.0 73.0 0.0
2010-Dec-23 Thu ### 1.7 ### ### 78.5 78.5 0.0
2010-Dec-22 Wed ### 1.725 1.685 ### 760,524 ### 32.0 32.0 0.0
2010-Dec-21 Tue ### 1.7 ### 1.685 574,479 ### ### ### ###
2010-Dec-20 Mon 1.72 1.72 ### 1.685 22.0 22.0 ###
2010-Dec-17 Fri 1.675 ### ### 1.7 1,879,543 0 77.6 77.6 ###
2010-Dec-16 Thu 1.545 ### 1.545 ### 1,480,188 1,143,445 87.9 87.9 0.0
2010-Dec-15 Wed 1.585 1.585 1.55 1.56 20.4 20.4 ###
2010-Dec-14 Tue 1.575 1.585 1.56 ### 806,685 ### ### ### 0.0
2010-Dec-13 Mon 1.57 ### ### 1.575 74.5 74.5 0.1
2010-Dec-10 Fri 1.59 1.59 ### ### 1,294,621 1,029,223 ### ### 0.0
2010-Dec-09 Thu ### ### 1.58 ### 1,179,947 932,158 66.4 66.4 0.0
2010-Dec-08 Wed 1.58 ### 1.57 1.58 ### ### 0.1
2010-Dec-07 Tue 1.575 ### ### ### 78.6 78.6 0.0
2010-Dec-06 Mon 1.56 ### 1.56 1.58 ### ### 0.1
2010-Dec-03 Fri 1.58 1.59 ### 1.575 35.8 35.8 0.1
2010-Dec-02 Thu 1.56 1.575 1.555 1.575 ### ### 0.1
2010-Dec-01 Wed 1.55 1.57 1.545 1.56 73.5 73.5 ###
2010-Nov-30 Tue 1.53 1.58 1.53 1.58 830,480 ### 90.9 90.9 0.1
2010-Nov-29 Mon 1.52 1.575 ### 1.56 ### ### ###
2010-Nov-26 Fri 1.57 1.57 1.52 1.53 ### ### ###
2010-Nov-25 Thu 1.52 1.525 1.51 1.52 475,388 ### ### ### 0.1
2010-Nov-24 Wed 1.51 1.525 1.5 ### 1,847,349 ### 64.0 64.0 0.0
2010-Nov-23 Tue 1.525 1.53 1.5 ### 3,047,775 4,617,379 33.6 33.6 0.0
2010-Nov-22 Mon 1.525 1.57 1.52 1.53 542,854 ### ### ### ###
2010-Nov-19 Fri 1.51 ### 1.51 1.52 78.3 78.3 0.1
2010-Nov-18 Thu 1.525 1.545 1.51 1.52 1,107,781 ### ### ### 0.1
2010-Nov-17 Wed 1.55 1.55 1.52 1.54 34.4 34.4 ###
2010-Nov-16 Tue 1.57 1.575 1.53 1.57 855,752 1,328,554 73.4 73.4 0.1
2010-Nov-15 Mon 1.59 ### 1.575 1.575 ### ### 0.1
2010-Nov-12 Fri ### ### 1.58 ### 759,471 599,982 ### ### 0.0
2010-Nov-11 Thu 1.58 ### 1.57 ### 662,557 ### 69.6 69.6 0.0
2010-Nov-10 Wed ### ### 1.575 1.58 ### ### 0.1
2010-Nov-09 Tue ### ### 1.59 ### 70.0 70.0 0.0
2010-Nov-08 Mon ### ### ### ### 34.1 34.1 0.0
2010-Nov-05 Fri ### ### ### ### ### ### 0.0
2010-Nov-04 Thu 1.57 1.59 ### 1.59 688,629 ### ### ### ###
2010-Nov-03 Wed 1.57 1.57 1.54 1.56 675,089 ### ### ### ###
2010-Nov-02 Tue 1.54 1.575 1.54 ### ### ### 0.0
2010-Nov-01 Mon ### 1.57 ### 1.54 ### ### ###
2010-Oct-29 Fri 1.5 1.525 1.49 1.52 1,544,989 2,329,070 ### ### 0.1
2010-Oct-28 Thu 1.485 1.51 1.485 1.5 74.0 74.0 0.1
2010-Oct-27 Wed ### ### 1.48 ### 77.8 77.8 0.0
2010-Oct-26 Tue 1.455 1.5 1.44 1.49 85.7 85.7 ###
2010-Oct-25 Mon ### 1.45 ### 1.45 ### ### ###
2010-Oct-22 Fri 1.375 ### ### ### 74.7 74.7 0.0
2010-Oct-21 Thu 1.4 1.4 ### 1.385 ### ### 0.1
2010-Oct-20 Wed ### 1.385 ### 1.385 346,171 239,723 68.6 68.6 0.1
2010-Oct-19 Tue ### ### ### ### 1,103,859 0 82.2 82.2 0.0
2010-Oct-18 Mon ### 1.385 ### ### ### ### 0.0
2010-Oct-15 Fri 1.375 ### 1.375 ### 256,642 176,441 74.6 74.6 0.0
2010-Oct-14 Thu 1.375 1.4 1.375 1.4 576,883 800,425 ### ### ###
2010-Oct-13 Wed ### ### ### ### 626,745 0 ### ### 0.0
2010-Oct-12 Tue ### ### ### ### 478,081 0 ### ### 0.0
2010-Oct-11 Mon ### ### 1.385 1.385 367,041 254,175 ### ### 0.1
2010-Oct-08 Fri ### ### 1.375 ### 365,059 250,978 63.0 63.0 0.0
2010-Oct-07 Thu 1.385 1.4 ### 1.385 503,485 ### 65.8 65.8 0.1
2010-Oct-06 Wed 1.41 1.41 ### 1.4 25.4 25.4 ###
2010-Oct-05 Tue 1.375 1.41 ### 1.41 1,190,355 ### ### ### ###
2010-Oct-04 Mon ### ### ### ### 392,849 0 30.7 30.7 0.0
2010-Oct-01 Fri ### ### ### ### ### ### 0.0
2010-Sep-30 Thu ### ### ### 1.375 1,509,829 0 ### ### 0.1
2010-Sep-29 Wed ### ### ### 1.385 ### ### 0.1
2010-Sep-28 Tue ### ### ### 1.385 68.4 68.4 0.1
2010-Sep-27 Mon 1.385 ### ### 1.385 ### ### 0.1
2010-Sep-24 Fri ### ### ### ### 25.5 25.5 0.0
2010-Sep-23 Thu 1.425 1.425 1.41 1.41 427,645 606,186 23.5 23.5 ###
2010-Sep-22 Wed ### ### 1.41 1.43 623,857 ### 30.3 30.3 0.1
2010-Sep-21 Tue ### ### ### 1.43 40.8 40.8 0.1
2010-Sep-20 Mon ### 1.44 ### ### 985,380 709,473 ### ### 0.0
2010-Sep-17 Fri 1.46 ### 1.43 1.44 ### ### 0.1
2010-Sep-16 Thu 1.455 1.455 1.43 1.44 2,012,982 2,903,726 ### ### 0.1
2010-Sep-15 Wed 1.43 1.445 1.43 1.445 1,022,458 1,469,783 75.3 75.3 ###
2010-Sep-14 Tue 1.44 1.445 1.43 1.44 67.8 67.8 0.1
2010-Sep-13 Mon 1.44 1.44 ### 1.44 ### ### 0.1
2010-Sep-10 Fri 1.445 1.445 1.43 1.44 342,081 491,741 ### ### 0.1
2010-Sep-09 Thu ### 1.45 1.43 1.445 ### ### ###
2010-Sep-08 Wed 1.44 1.45 1.43 1.43 ### ### 0.1
2010-Sep-07 Tue 1.45 1.45 1.43 1.445 839,183 1,208,423 ### ### ###
2010-Sep-06 Mon ### ### 1.43 1.45 22.1 22.1 ###
2010-Sep-03 Fri 1.41 1.485 1.385 1.455 ### ### ###
2010-Sep-02 Thu ### 1.41 1.375 1.41 864,070 ### ### ### ###
2010-Sep-01 Wed ### 1.385 1.355 1.385 1,879,486 ### 75.7 75.7 0.1
2010-Aug-31 Tue 1.355 1.375 ### ### 76.3 76.3 0.0
2010-Aug-30 Mon ### ### ### ### 88.3 88.3 0.0
2010-Aug-27 Fri ### 1.325 ### ### 21.3 21.3 0.0
2010-Aug-26 Thu ### 1.375 ### ### 67.5 67.5 0.0
2010-Aug-25 Wed ### 1.355 ### ### 1,752,587 1,187,377 ### ### 0.0
2010-Aug-24 Tue ### 1.375 1.345 1.345 442,789 ### 24.4 24.4 ###
2010-Aug-23 Mon ### ### ### ### 78.5 78.5 0.0
2010-Aug-20 Fri 1.385 ### 1.345 ### ### ### 0.0
2010-Aug-19 Thu ### ### 1.375 ### ### ### 0.0
2010-Aug-18 Wed ### ### 1.375 ### 1,342,671 923,086 34.3 34.3 0.0
2010-Aug-17 Tue ### ### 1.355 ### 1,102,042 ### ### ### 0.0
2010-Aug-16 Mon 1.355 1.375 1.355 ### ### ### 0.0
2010-Aug-13 Fri ### ### ### ### 69.8 69.8 0.0
2010-Aug-12 Thu ### ### 1.325 ### 70.9 70.9 0.0
2010-Aug-11 Wed ### ### ### ### ### ### 0.0
2010-Aug-10 Tue ### ### ### 1.375 ### ### 0.1
2010-Aug-09 Mon ### 1.385 ### 1.375 ### ### 0.1
2010-Aug-06 Fri ### ### ### ### 78.3 78.3 0.0
2010-Aug-05 Thu ### ### ### 1.375 587,427 0 ### ### 0.1
2010-Aug-04 Wed ### ### ### ### 14.4 14.4 0.0
2010-Aug-03 Tue ### 1.4 ### ### ### ### 0.0
2010-Aug-02 Mon ### ### ### 1.375 740,242 0 ### ### 0.1
2010-Jul-30 Fri ### 1.4 ### ### 1,462,674 1,023,871 ### ### 0.0
2010-Jul-29 Thu ### ### ### ### 23.9 23.9 0.0
2010-Jul-28 Wed ### ### ### ### 647,559 0 ### ### 0.0
2010-Jul-27 Tue ### ### 1.325 ### 400,155 ### 76.5 76.5 0.0
2010-Jul-26 Mon ### ### ### ### ### ### 0.0
2010-Jul-23 Fri 1.325 ### ### ### ### ### 0.0
2010-Jul-22 Thu ### 1.325 ### ### 1,319,157 873,941 72.6 72.6 0.0
2010-Jul-21 Wed 1.325 1.325 ### 1.325 754,285 ### 72.5 72.5 0.1
2010-Jul-20 Tue ### 1.325 ### 1.325 72.7 72.7 0.1
2010-Jul-19 Mon ### ### ### ### 810,578 0 ### ### 0.0
2010-Jul-16 Fri ### 1.325 ### 1.325 1,947,046 ### 75.8 75.8 0.1
2010-Jul-15 Thu 1.325 1.325 ### 1.325 ### ### 0.1
2010-Jul-14 Wed ### 1.325 ### 1.325 433,373 ### 74.9 74.9 0.1
2010-Jul-13 Tue ### ### 1.29 1.29 29.7 29.7 0.1
2010-Jul-12 Mon 1.29 ### 1.29 ### 72.7 72.7 0.0
2010-Jul-09 Fri 1.29 ### ### ### ### ### 0.0
2010-Jul-08 Thu 1.27 1.28 1.26 1.28 799,347 1,015,170 ### ### ###
2010-Jul-07 Wed 1.255 1.26 1.24 1.26 827,921 ### ### ### ###
2010-Jul-06 Tue 1.24 ### ### ### 643,358 0 79.6 79.6 0.0
2010-Jul-05 Mon 1.26 1.26 1.25 1.25 30.1 30.1 ###
2010-Jul-02 Fri 1.26 1.26 1.25 1.25 418,759 525,542 ### ### ###
2010-Jul-01 Thu 1.25 1.26 1.25 1.255 70.7 70.7 ###
2010-Jun-30 Wed ### 1.275 1.26 1.27 ### ### ###
2010-Jun-29 Tue 1.28 ### 1.275 1.275 41.2 41.2 ###
2010-Jun-28 Mon 1.29 1.29 ### 1.285 592,729 ### 43.8 43.8 ###
2010-Jun-25 Fri ### ### 1.29 ### 470,276 303,328 ### ### 0.0
2010-Jun-24 Thu ### ### 1.26 ### 78.0 78.0 0.0
2010-Jun-23 Wed ### ### 1.325 ### ### ### 0.0
2010-Jun-22 Tue ### 1.355 ### ### 1,184,077 ### ### ### 0.0
2010-Jun-21 Mon ### ### ### ### 933,447 0 75.1 75.1 0.0
2010-Jun-18 Fri 1.325 ### ### ### 27.0 27.0 0.0
2010-Jun-17 Thu ### 1.325 ### ### 1,544,825 1,023,446 73.6 73.6 0.0
2010-Jun-16 Wed ### 1.345 ### ### 74.0 74.0 0.0
2010-Jun-15 Tue ### ### 1.275 ### 929,073 592,284 ### ### 0.0
2010-Jun-11 Fri ### ### 1.285 ### 1,112,581 ### ### ### 0.0
2010-Jun-10 Thu 1.29 1.29 1.27 1.29 772,954 989,381 ### ### 0.1
2010-Jun-09 Wed 1.275 ### 1.275 ### 844,977 538,672 86.7 86.7 0.0
2010-Jun-08 Tue 1.26 ### 1.26 ### 84.6 84.6 0.0
2010-Jun-07 Mon 1.28 1.28 1.26 ### 31.5 31.5 0.0
2010-Jun-04 Fri ### ### 1.28 ### 580,341 ### ### ### 0.0
2010-Jun-03 Thu ### ### 1.275 ### ### ### 0.0
2010-Jun-02 Wed ### ### ### 1.27 621,171 0 20.2 20.2 ###
2010-Jun-01 Tue 1.285 ### 1.28 ### ### ### 0.0
2010-May-31 Mon 1.26 1.29 1.26 1.29 589,722 ### ### ### 0.1
2010-May-28 Fri 1.27 1.27 1.25 1.27 61.9 61.9 ###
2010-May-27 Thu 1.255 1.26 1.24 1.25 22.8 22.8 ###
2010-May-26 Wed 1.28 1.285 1.245 1.26 ### ### ###
2010-May-25 Tue 1.27 1.28 1.25 1.25 1,670,123 ### 42.4 42.4 ###
2010-May-24 Mon 1.26 1.285 1.26 1.285 1,068,321 ### 74.9 74.9 ###
2010-May-21 Fri 1.25 1.29 1.23 1.28 2,638,858 ### ### ### ###
2010-May-20 Thu ### ### 1.28 1.285 19.7 19.7 ###
2010-May-19 Wed ### ### ### ### 4,520,970 0 ### ### 0.0
2010-May-18 Tue ### ### ### ### 1,263,549 0 ### ### 0.0
2010-May-17 Mon ### ### ### 1.355 917,055 0 89.0 89.0 ###
2010-May-14 Fri ### ### ### ### 9,001,741 0 83.1 83.1 0.0
2010-May-13 Thu ### ### ### ### 1,306,977 0 73.2 73.2 0.0
2010-May-12 Wed ### ### ### ### 1,092,247 0 ### ### 0.0
2010-May-11 Tue ### ### 1.29 ### 50.1 50.1 0.0
2010-May-10 Mon 1.275 ### ### 1.285 53.7 53.7 ###
2010-May-07 Fri 1.26 ### 1.25 1.285 ### ### ###
2010-May-06 Thu ### ### 1.275 ### 37.1 37.1 0.0
2010-May-05 Wed ### ### 1.28 ### 1,504,048 ### ### ### 0.0
2010-May-04 Tue ### ### ### ### ### ### 0.0
2010-May-03 Mon ### ### ### ### 35.9 35.9 0.0
2010-Apr-30 Fri 1.345 1.355 1.345 1.355 ### ### ###
2010-Apr-29 Thu ### 1.345 ### ### 77.8 77.8 0.0
2010-Apr-28 Wed ### ### ### ### ### ### 0.0
2010-Apr-27 Tue ### ### ### ### ### ### 0.0
2010-Apr-23 Fri ### 1.375 1.355 ### 76.0 76.0 0.0
2010-Apr-22 Thu ### 1.375 ### 1.375 1,280,751 ### ### ### 0.1
2010-Apr-21 Wed ### 1.345 ### 1.345 578,423 388,989 ### ### ###
2010-Apr-20 Tue ### 1.345 ### ### 607,973 ### 70.6 70.6 0.0
2010-Apr-19 Mon 1.345 1.345 ### ### 946,186 ### 36.6 36.6 0.0
2010-Apr-16 Fri ### ### ### ### ### ### 0.0
2010-Apr-15 Thu ### ### ### 1.345 73.6 73.6 ###
2010-Apr-14 Wed 1.345 ### ### ### ### ### 0.0
2010-Apr-13 Tue ### ### 1.325 ### 748,844 ### 87.3 87.3 0.0
2010-Apr-12 Mon ### ### 1.345 1.355 1,598,323 1,074,872 ### ### ###
2010-Apr-09 Fri ### ### 1.285 ### 2,548,386 ### ### ### 0.0
2010-Apr-08 Thu ### ### 1.25 ### 18.4 18.4 0.0
2010-Apr-07 Wed 1.21 1.225 1.2 ### 642,959 779,587 ### ### 0.0
2010-Apr-06 Tue ### ### ### ### 77.0 77.0 0.0
2010-Apr-01 Thu 1.185 1.2 ### ### 1,103,858 ### 66.4 66.4 0.0
2010-Mar-31 Wed 1.22 1.22 ### ### 16.2 16.2 0.0
2010-Mar-30 Tue 1.23 1.23 1.2 ### 990,670 ### 19.0 19.0 0.0
2010-Mar-29 Mon ### ### ### 1.22 1,345,554 0 ### ### 0.1
2010-Mar-26 Fri 1.21 1.23 1.185 1.23 1,064,458 ### 81.3 81.3 0.1
2010-Mar-25 Thu ### ### 1.21 1.21 18.7 18.7 ###
2010-Mar-24 Wed 1.245 1.255 1.23 1.245 765,888 ### ### ### 0.1
2010-Mar-23 Tue ### 1.25 ### 1.25 1,093,553 683,470 ### ### ###
2010-Mar-22 Mon 1.23 ### 1.225 ### 383,342 ### 77.0 77.0 0.0
2010-Mar-19 Fri 1.245 1.245 1.23 1.23 598,448 740,579 20.2 20.2 0.1
2010-Mar-18 Thu 1.245 1.245 1.23 1.245 71.8 71.8 0.1
2010-Mar-17 Wed 1.24 1.245 1.22 1.245 1,698,247 2,093,089 69.2 69.2 0.1
2010-Mar-16 Tue 1.24 1.24 1.225 1.24 73.3 73.3 0.1
2010-Mar-15 Mon 1.26 1.26 ### ### 1,595,623 1,005,242 25.3 25.3 0.0
2010-Mar-12 Fri 1.23 1.275 1.23 1.255 ### ### ###
2010-Mar-11 Thu 1.24 1.245 ### 1.22 ### ### 0.1
2010-Mar-10 Wed 1.23 1.245 1.22 1.23 ### ### 0.1
2010-Mar-09 Tue 1.22 ### 1.21 1.225 ### ### 0.1
2010-Mar-08 Mon ### ### 1.22 1.22 23.6 23.6 0.1
2010-Mar-05 Fri ### 1.24 1.225 ### 937,648 1,155,651 67.2 67.2 0.0
2010-Mar-04 Thu 1.225 1.24 1.22 ### 1,304,144 ### ### ### 0.0
2010-Mar-03 Wed 1.23 1.25 1.2 1.22 ### ### 0.1
2010-Mar-02 Tue ### 1.22 ### ### 83.9 83.9 0.0
2010-Mar-01 Mon 1.2 ### 1.185 1.185 22.3 22.3 0.1
2010-Feb-26 Fri ### ### ### ### 1,200,126 0 ### ### 0.0
2010-Feb-25 Thu 1.175 1.2 1.175 ### 1,840,886 2,186,052 ### ### 0.0
2010-Feb-24 Wed ### 1.175 1.125 1.175 91.2 91.2 ###
2010-Feb-23 Tue ### 1.155 ### 1.145 743,021 ### 73.6 73.6 ###
2010-Feb-22 Mon ### ### 1.125 ### ### ### 0.0
2010-Feb-19 Fri ### ### 1.085 ### 93.0 93.0 0.0
2010-Feb-18 Thu ### ### ### ### 821,475 0 ### ### 0.0
2010-Feb-17 Wed ### ### 1.085 ### 589,478 ### ### ### 0.0
2010-Feb-16 Tue ### ### 1.085 ### 1,797,047 ### ### ### 0.0
2010-Feb-15 Mon ### ### 1.085 ### 80.0 80.0 0.0
2010-Feb-12 Fri ### ### ### ### 74.7 74.7 0.0
2010-Feb-11 Thu 1.055 ### 1.055 1.075 ### ### ###
2010-Feb-10 Wed 1.075 1.085 ### ### 30.4 30.4 0.0
2010-Feb-09 Tue 1.075 ### ### ### ### ### 0.0
2010-Feb-08 Mon ### ### ### ### 71.1 71.1 0.0
2010-Feb-05 Fri ### ### ### 1.075 877,478 0 ### ### ###
2010-Feb-04 Thu ### ### ### 1.085 78.0 78.0 0.1
2010-Feb-03 Wed 1.085 1.085 ### ### 1,541,788 ### 32.5 32.5 0.0
2010-Feb-02 Tue ### ### ### ### 906,429 0 ### ### 0.0
2010-Feb-01 Mon ### ### ### ### ### ### 0.0
2010-Jan-29 Fri ### ### ### ### ### ### 0.0
2010-Jan-28 Thu ### 1.125 ### 1.125 959,753 ### 76.0 76.0 ###
2010-Jan-27 Wed ### ### ### ### 1,904,472 0 39.6 39.6 0.0
2010-Jan-25 Mon ### ### ### ### 82.4 82.4 0.0
2010-Jan-22 Fri ### ### ### ### 1,808,881 0 64.4 64.4 0.0
2010-Jan-21 Thu ### ### 1.155 1.155 1,339,588 ### ### ### 0.1
2010-Jan-20 Wed 1.185 1.185 ### ### 660,356 ### ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 1,181,746 0 ### ### 0.0
2010-Jan-18 Mon 1.185 1.21 1.185 ### 1,822,343 2,182,255 ### ### 0.0
2010-Jan-15 Fri ### ### ### 1.185 ### ### 0.1
2010-Jan-14 Thu ### ### ### ### 76.2 76.2 0.0
2010-Jan-13 Wed ### 1.175 ### ### 31.0 31.0 0.0
2010-Jan-12 Tue ### 1.175 1.155 ### 901,476 ### 37.1 37.1 0.0
2010-Jan-11 Mon ### ### 1.155 ### 538,451 310,955 ### ### 0.0
2010-Jan-08 Fri ### 1.175 ### 1.155 772,455 ### ### ### 0.1
2010-Jan-07 Thu ### 1.185 ### ### 459,885 272,481 ### ### 0.0
2010-Jan-06 Wed 1.175 ### 1.155 1.175 65.6 65.6 ###
2010-Jan-05 Tue ### 1.185 ### 1.155 1,841,329 1,090,987 22.3 22.3 0.1
2010-Jan-04 Mon ### ### ### ### 1,729,681 0 89.9 89.9 0.0
2009-Dec-31 Thu ### ### ### ### 1,402,682 0 ### ### 0.0
2009-Dec-30 Wed 1.145 ### 1.125 ### 20.0 20.0 0.0
2009-Dec-29 Tue ### ### ### 1.145 547,421 0 63.6 63.6 ###
2009-Dec-24 Thu ### ### ### ### 86.4 86.4 0.0
2009-Dec-23 Wed ### ### ### ### 1,070,824 0 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 1,633,724 0 70.7 70.7 0.0
2009-Dec-21 Mon ### 1.125 ### ### 75.4 75.4 0.0
2009-Dec-18 Fri ### 1.145 ### ### 5,655,271 3,237,642 ### ### 0.0
2009-Dec-17 Thu ### ### ### ### ### ### 0.0
2009-Dec-16 Wed ### ### ### 1.075 4,553,176 0 34.6 34.6 ###
2009-Dec-15 Tue ### ### ### 1.085 ### ### 0.1
2009-Dec-14 Mon ### 1.075 ### 1.075 1,532,920 823,944 81.4 81.4 ###
2009-Dec-11 Fri ### ### ### ### 74.9 74.9 0.0
2009-Dec-10 Thu ### ### 1.025 ### 76.7 76.7 0.0
2009-Dec-09 Wed ### 1.045 ### ### ### ### 0.0
2009-Dec-08 Tue ### ### ### ### 2,334,640 0 ### ### 0.0
2009-Dec-07 Mon ### 1.075 1.055 1.055 ### ### 0.1
2009-Dec-04 Fri ### 1.075 1.045 ### 21.3 21.3 0.0
2009-Dec-03 Thu ### 1.075 ### ### 3,614,125 ### ### ### 0.0
2009-Dec-02 Wed 1.055 ### ### ### 33.1 33.1 0.0
2009-Dec-01 Tue ### ### ### 1.045 1,664,778 0 32.0 32.0 0.1
2009-Nov-30 Mon ### 1.055 ### ### 67.0 67.0 0.0
2009-Nov-27 Fri ### ### ### ### ### ### 0.0
2009-Nov-26 Thu ### ### ### ### 33.5 33.5 0.0
2009-Nov-25 Wed ### ### ### ### 1,059,547 0 28.2 28.2 0.0
2009-Nov-24 Tue ### ### ### ### 994,245 0 78.5 78.5 0.0
2009-Nov-23 Mon ### 1.055 ### 1.045 29.3 29.3 0.1
2009-Nov-20 Fri 1.025 1.045 ### ### ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 15.1 15.1 0.0
2009-Nov-18 Wed ### ### 1.055 ### 1,358,728 716,729 22.6 22.6 0.0
2009-Nov-17 Tue ### ### ### ### 79.8 79.8 0.0
2009-Nov-16 Mon ### ### ### ### 1,256,671 0 ### ### 0.0
2009-Nov-13 Fri 1.045 ### 1.045 ### 1,746,940 912,776 77.5 77.5 0.0
2009-Nov-12 Thu ### ### ### 1.045 2,045,921 0 ### ### 0.1
2009-Nov-11 Wed ### ### ### ### ### ### 0.0
2009-Nov-10 Tue 1.075 1.085 ### ### 1,929,351 1,046,672 31.5 31.5 0.0
2009-Nov-09 Mon 1.045 ### 1.045 ### 80.1 80.1 0.0
2009-Nov-06 Fri ### 1.045 ### ### 83.6 83.6 0.0
2009-Nov-05 Thu ### ### ### ### 0 0.0
2009-Nov-04 Wed 1 ### ### ### 75.2 75.2 0.0
2009-Nov-03 Tue ### ### ### 1 750,274 0 ### ### ###
2009-Nov-02 Mon 0.985 ### ### 1 1,197,552 0 76.0 76.0 ###
2009-Oct-30 Fri 1 1.025 1 ### 1,639,158 1,659,647 ### ### 0.0
2009-Oct-29 Thu ### 1 0.975 ### 2,075,488 2,049,544 83.0 83.0 0.0
2009-Oct-28 Wed 1.025 1.025 1 1 ### ### ###
2009-Oct-27 Tue 1.025 1.025 ### ### 47.6 47.6 0.0
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 1,318,220 0 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 2,064,627 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### ### ### 0.0
2009-Oct-20 Tue 1 ### 1 1.025 83.6 83.6 ###
2009-Oct-19 Mon 0.985 ### 0.975 ### 1,481,089 ### 74.8 74.8 0.0
2009-Oct-16 Fri 0.975 ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### 32.0 32.0 0.0
2009-Oct-14 Wed ### 0.985 ### ### ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 2,887,358 0 ### ### 0.0
2009-Oct-12 Mon ### 0.975 0.945 ### 3,767,559 3,616,856 ### ### 0.0
2009-Oct-09 Fri ### ### 0.955 0.955 25.8 25.8 0.1
2009-Oct-08 Thu ### 0.985 ### ### 63.2 63.2 0.0
2009-Oct-07 Wed ### ### 0.945 ### 27.6 27.6 0.0
2009-Oct-06 Tue ### ### ### ### 1,724,940 0 ### ### 0.0
2009-Oct-05 Mon 0.985 1 0.985 0.985 72.9 72.9 ###
2009-Oct-02 Fri ### 0.985 ### ### 2,915,927 ### ### ### 0.0
2009-Oct-01 Thu 0.975 1 0.975 0.985 3,112,352 3,073,447 ### ### ###
2009-Sep-30 Wed ### ### 0.955 ### 5,097,228 2,433,926 28.9 28.9 0.0
2009-Sep-29 Tue ### 1 ### 0.975 2,912,341 1,456,170 ### ### ###
2009-Sep-28 Mon ### ### ### ### 5,304,443 0 ### ### 0.0
2009-Sep-25 Fri ### ### 0.985 ### ### ### 0.0
2009-Sep-24 Thu 1.045 1.045 ### ### 1,799,440 ### ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 1,044,623 0 ### ### 0.0
2009-Sep-22 Tue ### ### ### 1.055 2,625,542 0 ### ### 0.1
2009-Sep-21 Mon ### ### ### ### 3,228,882 0 ### ### 0.0
2009-Sep-18 Fri 0.985 ### 0.975 ### 2,949,785 1,438,020 89.4 89.4 0.0
2009-Sep-17 Thu ### ### 0.985 0.985 ### ### ###
2009-Sep-16 Wed 0.975 0.985 ### ### ### ### 0.0
2009-Sep-15 Tue ### 0.975 0.955 ### 2,984,651 2,880,188 ### ### 0.0
2009-Sep-14 Mon ### 0.975 0.955 ### 37.5 37.5 0.0
2009-Sep-11 Fri 0.955 0.975 ### ### 72.3 72.3 0.0
2009-Sep-10 Thu ### ### 0.945 0.955 ### ### 0.1
2009-Sep-09 Wed ### ### ### ### 1,281,540 0 ### ### 0.0
2009-Sep-08 Tue 0.955 0.955 ### ### 3,376,372 ### 26.5 26.5 0.0
2009-Sep-07 Mon 0.955 ### 0.945 ### 2,986,980 1,411,348 ### ### 0.0
2009-Sep-04 Fri ### ### 0.945 0.945 22.5 22.5 0.1
2009-Sep-03 Thu ### ### ### ### 1,378,485 0 ### ### 0.0
2009-Sep-02 Wed 0.955 ### 0.945 ### ### ### 0.0
2009-Sep-01 Tue ### 0.975 ### ### 3,219,425 ### ### ### 0.0
2009-Aug-31 Mon ### ### ### ### ### ### 0.0
2009-Aug-28 Fri 0.88 0.955 0.875 ### ### ### 0.0
2009-Aug-27 Thu ### 0.875 0.86 0.875 2,338,053 ### ### ### 0.1
2009-Aug-26 Wed 0.86 0.87 0.85 0.86 61.8 61.8 ###
2009-Aug-25 Tue 0.875 0.875 0.86 ### 28.2 28.2 0.0
2009-Aug-24 Mon 0.86 0.875 0.86 0.87 3,169,378 ### ### ### 0.1
2009-Aug-21 Fri 0.885 0.885 0.85 0.85 5,470,573 4,745,722 17.8 17.8 ###
2009-Aug-20 Thu 0.885 0.89 0.875 0.875 ### ### 0.1
2009-Aug-19 Wed 0.89 ### 0.875 0.875 1,818,020 795,383 ### ### 0.1
2009-Aug-18 Tue 0.88 0.89 0.875 0.885 3,003,581 ### 72.8 72.8 ###
2009-Aug-17 Mon 0.885 0.89 0.87 0.88 ### ### 0.1
2009-Aug-14 Fri 0.89 ### 0.875 0.875 2,401,445 ### ### ### 0.1
2009-Aug-13 Thu 0.88 ### 0.87 0.885 3,245,728 ### ### ### ###
2009-Aug-12 Wed 0.855 0.87 0.85 0.86 ### ### ###
2009-Aug-11 Tue 0.875 0.875 0.85 0.86 ### ### ###
2009-Aug-10 Mon 0.875 0.885 0.87 0.875 4,169,855 3,659,047 ### ### 0.1
2009-Aug-07 Fri ### 0.87 ### ### ### ### 0.0
2009-Aug-06 Thu 0.825 0.83 0.8 ### 12,137,353 9,891,942 13.9 13.9 0.0
2009-Aug-05 Wed 0.845 0.85 0.82 0.82 ### ### 0.1
2009-Aug-04 Tue 0.85 0.855 0.82 ### ### ### 0.0
2009-Aug-03 Mon 0.875 0.875 0.855 0.855 3,822,278 3,306,270 ### ### ###
2009-Jul-31 Fri 0.89 ### 0.87 0.87 7,407,325 3,222,186 17.8 17.8 0.1
2009-Jul-30 Thu ### ### 0.885 0.89 2,465,051 1,090,785 ### ### ###
2009-Jul-29 Wed ### ### ### ### ### ### 0.0
2009-Jul-28 Tue ### ### 0.89 ### 34.8 34.8 0.0
2009-Jul-27 Mon ### ### 0.885 0.89 2,259,341 999,758 ### ### ###
2009-Jul-24 Fri ### ### 0.875 0.89 ### ### ###
2009-Jul-23 Thu ### 0.925 ### ### 2,325,881 ### 21.6 21.6 0.0
2009-Jul-22 Wed ### ### ### ### 1,197,529 0 76.7 76.7 0.0
2009-Jul-21 Tue 0.89 ### 0.88 ### 2,412,823 1,061,642 ### ### 0.0
2009-Jul-20 Mon 0.885 0.885 ### 0.88 ### ### 0.1
2009-Jul-17 Fri 0.87 0.875 0.85 0.855 4,096,647 3,533,358 22.0 22.0 ###
2009-Jul-16 Thu ### ### ### 0.87 15.9 15.9 0.1
2009-Jul-15 Wed ### ### 0.885 0.89 22.6 22.6 ###
2009-Jul-14 Tue ### ### 0.89 ### ### ### 0.0
2009-Jul-13 Mon 0.89 ### 0.885 0.89 1,164,920 515,477 81.4 81.4 ###
2009-Jul-10 Fri 0.89 ### 0.88 0.885 ### ### ###
2009-Jul-09 Thu 0.88 0.885 0.87 0.875 ### ### 0.1
2009-Jul-08 Wed 0.86 0.885 0.855 0.87 2,534,923 2,205,383 78.8 78.8 0.1
2009-Jul-07 Tue 0.925 0.945 ### ### 2,967,522 1,402,154 ### ### 0.0
2009-Jul-06 Mon ### ### ### 0.925 21.4 21.4 ###
2009-Jul-03 Fri ### ### 0.945 ### 1,316,954 ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### 2,787,420 0 ### ### 0.0
2009-Jul-01 Wed 1.185 1.185 1.185 1.185 0 0.1
2009-Jun-30 Tue 1.085 ### ### 1.185 1,357,626 0 ### ### 0.1
2009-Jun-29 Mon ### ### ### 1.085 21.7 21.7 0.1
2009-Jun-26 Fri ### ### ### ### ### ### 0.0
2009-Jun-25 Thu 1.21 1.22 ### 1.2 624,345 380,850 ### ### 0.1
2009-Jun-24 Wed 1.175 ### ### ### 422,571 0 ### ### 0.0
2009-Jun-23 Tue 1.2 1.23 ### ### 42.4 42.4 0.0
2009-Jun-22 Mon ### ### ### 1.26 ### ### ###
2009-Jun-19 Fri ### ### ### ### 87.2 87.2 0.0
2009-Jun-18 Thu ### ### 1.25 1.29 7.2 7.2 0.1
2009-Jun-17 Wed 1.425 1.445 ### ### 466,056 336,725 12.8 12.8 0.0
2009-Jun-16 Tue 1.43 1.48 1.41 1.445 81.3 81.3 ###
2009-Jun-15 Mon ### 1.48 1.355 ### 1,090,326 ### 88.6 88.6 0.0
2009-Jun-12 Fri 1.47 ### ### ### 587,540 0 7.1 7.1 0.0
2009-Jun-11 Thu ### ### ### 1.45 431,370 0 82.1 82.1 ###
2009-Jun-10 Wed ### ### ### ### 79.7 79.7 0.0
2009-Jun-09 Tue 1.43 1.43 ### ### 15.7 15.7 0.0
2009-Jun-05 Fri 1.58 ### ### 1.475 ### ### 0.1
2009-Jun-04 Thu 1.51 ### 1.51 1.56 87.8 87.8 ###
2009-Jun-03 Wed ### 1.54 ### 1.51 908,321 ### ### ### 0.1
2009-Jun-02 Tue ### ### ### ### 70.2 70.2 0.0
2009-Jun-01 Mon 1.23 1.325 1.23 1.28 1,096,227 1,400,429 ### ### ###
2009-May-29 Fri ### 1.23 ### ### 486,081 ### 81.0 81.0 0.0
2009-May-28 Thu 1.175 ### ### ### 550,685 0 10.6 10.6 0.0
2009-May-27 Wed ### ### ### ### 655,586 0 ### ### 0.0
2009-May-26 Tue ### ### ### ### 90.2 90.2 0.0
2009-May-25 Mon ### ### ### ### 504,172 0 84.3 84.3 0.0
2009-May-22 Fri ### 0.975 ### ### ### ### 0.0
2009-May-21 Thu ### ### 0.88 ### 89.3 89.3 0.0
2009-May-20 Wed ### ### 0.87 0.89 465,288 ### 28.1 28.1 ###
2009-May-19 Tue ### ### 0.89 ### ### ### 0.0
2009-May-18 Mon 0.87 0.925 0.85 ### 276,129 ### ### ### 0.0
2009-May-15 Fri ### ### 0.875 ### 70.1 70.1 0.0
2009-May-14 Thu 0.885 0.885 ### 0.88 ### ### 0.1
2009-May-13 Wed ### ### 0.89 ### 235,259 ### 14.4 14.4 0.0
2009-May-12 Tue ### ### 0.885 ### 769,781 340,628 ### ### 0.0
2009-May-11 Mon ### ### 0.885 ### ### ### 0.0
2009-May-08 Fri 0.82 ### 0.81 0.87 87.0 87.0 0.1
2009-May-07 Thu 0.79 0.825 0.77 0.82 ### ### 0.1
2009-May-06 Wed 0.76 0.775 0.74 0.76 ### ### 0.1
2009-May-05 Tue 0.745 0.77 0.74 0.755 73.1 73.1 ###
2009-May-04 Mon 0.73 0.75 0.72 0.74 67.1 67.1 0.1
2009-May-01 Fri ### 0.73 ### 0.73 91.1 91.1 0.1
2009-Apr-30 Thu ### 0.7 ### ### 80.3 80.3 0.0
2009-Apr-29 Wed ### ### ### 0.655 460,985 0 ### ### ###
2009-Apr-28 Tue ### 0.675 ### ### 378,646 ### ### ### 0.0
2009-Apr-27 Mon ### ### ### ### ### ### 0.0
2009-Apr-24 Fri ### ### 0.645 0.655 393,153 ### 10.7 10.7 ###
2009-Apr-23 Thu 0.7 0.7 ### ### 23.5 23.5 0.0
2009-Apr-22 Wed ### ### ### ### ### ### 0.0
2009-Apr-21 Tue 0.655 ### ### ### 32.1 32.1 0.0
2009-Apr-20 Mon ### ### ### ### ### ### 0.0
2009-Apr-17 Fri ### ### ### ### ### ### 0.0
2009-Apr-16 Thu ### 0.7 ### ### 13.4 13.4 0.0
2009-Apr-15 Wed 0.7 0.72 ### ### ### ### 0.0
2009-Apr-14 Tue 0.685 0.725 0.685 ### ### ### 0.0
2009-Apr-09 Thu 0.71 0.71 ### 0.675 ### ### 0.0
2009-Apr-08 Wed 0.72 0.725 0.655 ### 5.6 5.6 0.0
2009-Apr-07 Tue 0.675 0.72 0.675 ### ### ### 0.0
2009-Apr-06 Mon 0.72 0.73 0.655 ### 6.8 6.8 0.0
2009-Apr-03 Fri ### 0.77 0.72 0.72 21.6 21.6 ###
2009-Apr-02 Thu 0.75 0.83 ### 0.72 10.3 10.3 ###
2009-Apr-01 Wed ### 0.775 ### 0.71 1,603,988 621,545 98.2 98.2 ###
2009-Mar-31 Tue 0.55 ### 0.55 ### 790,344 217,344 ### ### 0.0
2009-Mar-30 Mon 0.58 ### 0.55 0.55 ### ### ###
2009-Mar-27 Fri 0.545 0.625 0.545 0.575 ### ### ###
2009-Mar-26 Thu 0.575 0.575 0.54 0.545 455,884 254,155 7.8 7.8 0.0
2009-Mar-25 Wed 0.56 ### 0.52 0.54 411,923 ### ### ### 0.0
2009-Mar-24 Tue 0.59 0.625 0.56 0.575 1,510,044 ### ### ### ###
2009-Mar-23 Mon ### 0.57 0.5 0.57 1,171,882 626,956 90.2 90.2 ###
2009-Mar-20 Fri ### 0.585 ### 0.56 30.5 30.5 ###
2009-Mar-19 Thu 0.53 ### 0.53 0.57 3,921,126 ### ### ### ###
2009-Mar-18 Wed 0.44 0.55 0.44 0.52 2,304,987 ### ### ### 0.0
2009-Mar-17 Tue 0.42 0.44 0.42 0.425 ### ### ###
2009-Mar-16 Mon 0.445 0.455 0.4 ### 2,422,644 1,035,680 5.0 5.0 0.0
2009-Mar-13 Fri ### ### ### 0.44 2,575,626 0 94.4 94.4 ###
2009-Mar-12 Thu ### 0.4 ### 0.375 785,084 ### 9.6 9.6 ###
2009-Mar-11 Wed 0.45 0.475 0.385 0.385 1,825,788 785,088 1.7 1.7 0.0
2009-Mar-10 Tue ### 0.425 0.29 ### ### ### 0.0
2009-Mar-09 Mon 0.55 0.55 ### ### ### ### 0.0
2009-Mar-06 Fri 0.73 ### 0.53 0.53 5,766,451 ### ### ### 0.0
2009-Mar-05 Thu 0.86 0.875 0.7 0.78 ### ### 0.1
2009-Mar-04 Wed 1 ### 0.8 0.83 1.6 1.6 ###
2009-Mar-03 Tue 1.045 ### 0.925 1.025 ### ### ###
2009-Mar-02 Mon ### ### 1.045 ### 1,019,644 ### ### ### 0.0
2009-Feb-27 Fri 1.25 1.4 ### ### 85.0 85.0 0.0
2009-Feb-26 Thu 1.51 1.51 ### 1.27 ### ### ###
2009-Feb-25 Wed 1.51 1.52 1.485 1.5 531,170 798,082 35.6 35.6 0.1
2009-Feb-24 Tue 1.49 1.53 1.48 1.51 79.5 79.5 0.1
2009-Feb-23 Mon ### 1.7 1.49 1.49 570,070 ### 32.1 32.1 ###
2009-Feb-20 Fri 1.53 ### ### 1.53 723,080 0 78.4 78.4 ###
2009-Feb-19 Thu 1.46 ### 1.385 1.55 1,053,588 ### ### ### ###
2009-Feb-18 Wed ### ### 1.5 1.5 665,370 499,027 3.8 3.8 0.1
2009-Feb-17 Tue 1.77 1.77 ### ### 12.4 12.4 0.0
2009-Feb-16 Mon 1.8 1.8 ### ### 452,683 ### ### ### 0.0
2009-Feb-13 Fri 1.82 1.845 1.77 1.77 ### ### ###
2009-Feb-12 Thu ### ### 1.76 1.81 342,458 ### 14.4 14.4 ###
2009-Feb-11 Wed 1.89 ### 1.83 1.845 370,621 ### 15.0 15.0 ###
2009-Feb-10 Tue ### ### ### ### 19.5 19.5 0.0
2009-Feb-09 Mon 1.955 ### 1.955 ### 258,477 ### ### ### 0.0
2009-Feb-06 Fri 1.845 ### 1.8 ### ### ### 0.0
2009-Feb-05 Thu ### ### ### 1.825 ### ### ###
2009-Feb-04 Wed ### ### ### ### 162,450 0 29.4 29.4 0.0
2009-Feb-03 Tue 1.925 1.975 1.925 1.925 466,025 908,748 ### ### 0.1
2009-Feb-02 Mon ### ### ### ### 156,724 0 25.4 25.4 0.0
2009-Jan-30 Fri 2 ### 1.955 ### 26.9 26.9 0.0
2009-Jan-29 Thu ### ### ### 2 35.7 35.7 0.1
2009-Jan-28 Wed ### ### ### ### ### ### 0.0
2009-Jan-27 Tue ### ### ### ### 270,172 0 33.7 33.7 0.0
2009-Jan-23 Fri 2 ### ### ### ### ### 0.0
2009-Jan-22 Thu 2 ### 2 ### ### ### 0.0
2009-Jan-21 Wed ### ### ### ### ### ### 0.0
2009-Jan-20 Tue ### ### 2 ### 223,227 223,227 ### ### 0.0
2009-Jan-19 Mon ### ### ### ### 122,851 0 31.4 31.4 0.0
2009-Jan-16 Fri ### ### ### ### 214,387 0 72.2 72.2 0.0
2009-Jan-15 Thu ### ### ### ### 87.1 87.1 0.0
2009-Jan-14 Wed ### ### ### ### 69.9 69.9 0.0
2009-Jan-13 Tue ### ### ### ### 81.0 81.0 0.0
2009-Jan-12 Mon ### ### ### ### 496,981 0 ### ### 0.0
2009-Jan-09 Fri ### ### ### ### 29.3 29.3 0.0
2009-Jan-08 Thu ### ### ### ### ### ### 0.0
2009-Jan-07 Wed ### ### ### ### ### ### 0.0
2009-Jan-06 Tue ### ### ### ### 334,959 0 ### ### 0.0
2009-Jan-05 Mon ### 2.22 ### ### ### ### 0.0
2009-Jan-02 Fri 2.24 2.24 ### ### 82,340 92,220 10.0 10.0 0.0
2008-Dec-31 Wed ### ### ### ### 99,189 0 ### ### 0.0
2008-Dec-30 Tue ### ### ### ### 17.5 17.5 0.0
2008-Dec-29 Mon ### 2.28 ### ### 174,977 199,473 17.2 17.2 0.0
2008-Dec-24 Wed ### ### ### ### 80.8 80.8 0.0
2008-Dec-23 Tue 2.2 2.23 ### ### 20.8 20.8 0.0
2008-Dec-22 Mon 2.24 2.28 2.21 2.25 ### ### ###
2008-Dec-19 Fri ### 2.29 ### ### 395,874 453,275 72.2 72.2 0.0
2008-Dec-18 Thu 2.27 2.27 ### 2.2 2,083,643 ### 16.4 16.4 0.2
2008-Dec-17 Wed ### ### ### 2.27 370,127 0 ### ### 0.2
2008-Dec-16 Tue ### 2.21 ### ### 350,056 ### ### ### 0.0
2008-Dec-15 Mon ### 2.2 ### ### 27.7 27.7 0.0
2008-Dec-12 Fri ### ### ### ### 266,659 0 ### ### 0.0
2008-Dec-11 Thu 2.25 2.27 ### ### 17.7 17.7 0.0
2008-Dec-10 Wed 2.25 ### ### 2.27 286,147 0 69.9 69.9 0.2
2008-Dec-09 Tue 2.25 ### 2.21 2.28 ### ### 0.2
2008-Dec-08 Mon 2.21 ### ### 2.25 524,159 0 ### ### ###
2008-Dec-05 Fri 2.2 2.21 ### ### 188,152 ### 29.8 29.8 0.0
2008-Dec-04 Thu 2.21 2.21 ### ### 30.6 30.6 0.0
2008-Dec-03 Wed ### 2.26 ### ### 399,484 ### 33.9 33.9 0.0
2008-Dec-02 Tue 2.25 ### ### 2.2 356,159 0 ### ### 0.2
2008-Dec-01 Mon ### 2.28 ### 2.24 159,382 ### 87.7 87.7 ###
2008-Nov-28 Fri ### 2.22 ### ### ### ### 0.0
2008-Nov-27 Thu ### ### ### ### 523,040 0 ### ### 0.0
2008-Nov-26 Wed ### ### ### ### 800,124 0 ### ### 0.0
2008-Nov-25 Tue 2.2 2.2 ### ### 613,824 ### ### ### 0.0
2008-Nov-24 Mon ### 2.26 ### 2.2 ### ### 0.2
2008-Nov-21 Fri ### ### ### ### 88.5 88.5 0.0
2008-Nov-20 Thu ### ### 2.25 2.27 408,020 459,022 ### ### 0.2
2008-Nov-19 Wed ### ### 2.2 ### 365,782 ### ### ### 0.0
2008-Nov-18 Tue 2.25 2.29 2.2 2.22 269,389 604,778 42.7 42.7 0.2
2008-Nov-17 Mon ### ### 2.24 2.27 249,550 ### 40.3 40.3 0.2
2008-Nov-14 Fri ### ### 2.23 2.28 299,726 ### ### ### 0.2
2008-Nov-13 Thu ### ### 2.2 2.2 315,229 346,751 ### ### 0.2
2008-Nov-12 Wed ### ### ### ### 223,275 0 22.1 22.1 0.0
2008-Nov-11 Tue 2.44 2.5 ### ### 226,187 ### ### ### 0.0
2008-Nov-10 Mon 2.49 ### 2.44 2.55 308,926 376,889 ### ### 0.2
2008-Nov-07 Fri 2.4 2.46 ### 2.44 183,050 225,151 ### ### 0.2
2008-Nov-06 Thu 2.45 2.55 2.4 2.42 38.0 38.0 0.2
2008-Nov-05 Wed 2.43 2.54 2.41 2.5 ### ### 0.2
2008-Nov-04 Tue 2.45 2.45 2.29 2.4 21.8 21.8 ###
2008-Nov-03 Mon 2.25 2.43 2.25 2.43 ### ### ###
2008-Oct-31 Fri 2.26 ### 2.25 2.28 255,928 ### ### ### 0.2
2008-Oct-30 Thu ### ### 2.25 ### 653,470 735,153 62.7 62.7 0.0
2008-Oct-29 Wed ### 2.4 2.25 2.26 946,777 2,201,256 ### ### ###
2008-Oct-28 Tue 2.23 ### 2.2 2.29 230,524 253,576 85.8 85.8 ###
2008-Oct-27 Mon 2.52 2.52 2.24 ### ### ### 0.0
2008-Oct-24 Fri 2.54 ### 2.5 ### ### ### 0.0
2008-Oct-23 Thu 2.5 ### 2.49 2.57 423,828 ### 88.1 88.1 ###
2008-Oct-22 Wed 2.5 ### 2.45 ### 518,326 634,949 ### ### 0.0
2008-Oct-21 Tue 2.56 ### 2.53 ### 74.7 74.7 0.0
2008-Oct-20 Mon 2.51 ### 2.49 2.59 802,858 999,558 ### ### 0.2
2008-Oct-17 Fri 2.49 2.55 2.45 2.52 1,287,448 3,218,620 85.9 85.9 ###
2008-Oct-16 Thu ### 2.46 ### 2.41 ### ### 0.2
2008-Oct-15 Wed 2.43 ### 2.42 ### 91.9 91.9 0.0
2008-Oct-14 Tue ### 2.49 ### 2.49 80.2 80.2 0.2
2008-Oct-13 Mon ### ### ### ### ### ### 0.0
2008-Oct-10 Fri ### 2.2 ### ### 52.5 52.5 0.0
2008-Oct-09 Thu 2.23 2.25 ### 2.25 399,725 ### ### ### ###
2008-Oct-08 Wed 2.25 ### 2.21 2.24 371,924 410,976 49.8 49.8 ###
2008-Oct-07 Tue ### ### 2.23 ### 70.7 70.7 0.0
2008-Oct-06 Mon ### 2.42 ### ### 83,480 ### ### ### 0.0
2008-Oct-03 Fri ### 2.48 ### 2.4 212,777 263,843 75.7 75.7 ###
2008-Oct-02 Thu ### 2.47 ### 2.4 84.1 84.1 ###
2008-Oct-01 Wed 2.55 2.55 ### 2.42 404,329 ### ### ### 0.2
2008-Sep-30 Tue 2.43 2.56 2.29 ### ### ### 0.0
2008-Sep-29 Mon 2.57 2.59 2.46 2.52 169,984 ### 35.7 35.7 ###
2008-Sep-26 Fri ### ### 2.49 2.54 186,528 232,227 ### ### ###
2008-Sep-25 Thu ### ### 2.55 ### ### ### 0.0
2008-Sep-24 Wed ### ### 2.48 ### 68.9 68.9 0.0
2008-Sep-23 Tue 2.49 2.59 2.45 2.53 347,583 ### 79.9 79.9 ###
2008-Sep-22 Mon ### ### 2.47 2.47 12.5 12.5 ###
2008-Sep-19 Fri ### ### 2.52 ### 59.9 59.9 0.0
2008-Sep-18 Thu ### ### 2.52 ### 1,414,984 1,782,879 81.9 81.9 0.0
2008-Sep-17 Wed ### 2.73 ### ### 35.9 35.9 0.0
2008-Sep-16 Tue ### ### 2.57 ### 1,025,940 ### 80.1 80.1 0.0
2008-Sep-15 Mon 2.73 2.73 ### 2.73 308,821 421,540 81.6 81.6 ###
2008-Sep-12 Fri ### 2.73 ### 2.73 86.9 86.9 ###
2008-Sep-11 Thu ### ### ### ### 415,945 0 83.4 83.4 0.0
2008-Sep-10 Wed ### ### ### ### 78.9 78.9 0.0
2008-Sep-09 Tue ### ### 2.58 ### 870,229 ### 85.0 85.0 0.0
2008-Sep-08 Mon 2.53 ### 2.48 ### 80.4 80.4 0.0
2008-Sep-05 Fri 2.54 2.54 2.47 2.5 22.4 22.4 0.2
2008-Sep-04 Thu 2.54 2.59 2.52 2.54 ### ### ###
2008-Sep-03 Wed 2.53 2.58 2.49 2.53 403,587 ### 75.5 75.5 ###
2008-Sep-02 Tue 2.49 2.58 2.46 2.46 22.2 22.2 0.2
2008-Sep-01 Mon 2.49 2.5 2.45 2.45 ### ### 0.2
2008-Aug-29 Fri 2.51 2.54 2.42 2.45 14.5 14.5 0.2
2008-Aug-28 Thu 2.44 2.5 ### 2.46 566,485 ### ### ### 0.2
2008-Aug-27 Wed 2.51 2.51 ### 2.49 336,987 ### 27.8 27.8 0.2
2008-Aug-26 Tue ### 2.42 ### 2.41 ### ### 0.2
2008-Aug-25 Mon ### 2.47 2.27 2.42 86.8 86.8 0.2
2008-Aug-22 Fri 2.2 ### ### ### 88.5 88.5 0.0
2008-Aug-21 Thu 2.25 2.29 2.2 2.25 76.0 76.0 ###
2008-Aug-20 Wed ### ### 2.24 ### 26.5 26.5 0.0
2008-Aug-19 Tue ### ### ### ### ### ### 0.0
2008-Aug-18 Mon ### 2.4 ### ### ### ### 0.0
2008-Aug-15 Fri ### ### ### ### ### ### 0.0
2008-Aug-14 Thu 2.52 2.58 ### 2.4 554,370 ### 8.0 8.0 ###
2008-Aug-13 Wed ### 2.7 2.52 2.52 156,824 ### 9.1 9.1 ###
2008-Aug-12 Tue ### 2.75 2.59 ### 301,356 804,620 ### ### 0.0
2008-Aug-11 Mon 2.57 ### 2.54 ### 417,386 530,080 92.0 92.0 0.0
2008-Aug-08 Fri 2.5 2.57 2.41 2.57 334,044 ### ### ### ###
2008-Aug-07 Thu 2.4 2.45 ### 2.45 82.5 82.5 0.2
2008-Aug-06 Wed ### 2.48 ### 2.4 ### ### ###
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### 2.29 ### 322,453 ### 82.2 82.2 0.0
2008-Aug-01 Fri ### ### 2.26 ### 28.9 28.9 0.0
2008-Jul-31 Thu ### 2.43 ### ### 190,954 ### 31.4 31.4 0.0
2008-Jul-30 Wed 2.44 2.45 ### 2.43 178,740 218,956 ### ### ###
2008-Jul-29 Tue 2.45 2.51 ### 2.4 ### ### ###
2008-Jul-28 Mon 2.51 2.55 2.45 2.45 311,175 ### ### ### 0.2
2008-Jul-25 Fri 2.59 ### 2.51 2.54 26.3 26.3 ###
2008-Jul-24 Thu 2.57 2.57 ### 2.52 387,679 ### 22.2 22.2 ###
2008-Jul-23 Wed ### 2.57 ### 2.5 734,380 943,678 ### ### 0.2
2008-Jul-22 Tue ### ### 2.26 ### ### ### 0.0
2008-Jul-21 Mon 2.28 ### 2.2 ### ### ### 0.0
2008-Jul-18 Fri 2.22 ### ### 2.21 41.5 41.5 0.2
2008-Jul-17 Thu ### 2.24 ### 2.22 351,421 ### ### ### 0.2
2008-Jul-16 Wed ### ### ### ### 435,281 0 81.0 81.0 0.0
2008-Jul-15 Tue ### ### ### ### 88.7 88.7 0.0
2008-Jul-14 Mon ### ### ### ### 178,528 0 78.0 78.0 0.0
2008-Jul-11 Fri ### ### ### ### 21.4 21.4 0.0
2008-Jul-10 Thu ### ### ### ### 75.5 75.5 0.0
2008-Jul-09 Wed 2 ### 1.975 ### 658,742 ### 89.7 89.7 0.0
2008-Jul-08 Tue ### ### ### ### 627,123 0 85.2 85.2 0.0
2008-Jul-07 Mon ### ### ### ### 17.1 17.1 0.0
2008-Jul-04 Fri ### ### ### ### ### ### 0.0
2008-Jul-03 Thu ### ### 1.955 1.955 ### ### ###
2008-Jul-02 Wed 2 ### 2 ### 374,686 374,686 86.4 86.4 0.0
2008-Jul-01 Tue ### ### ### 2 667,822 0 22.1 22.1 0.1
2008-Jun-30 Mon ### ### ### ### 992,680 0 39.9 39.9 0.0
2008-Jun-27 Fri ### ### ### ### ### ### 0.0
2008-Jun-26 Thu 2.5 2.5 2.2 2.2 ### ### 0.2
2008-Jun-25 Wed 2.22 ### 2.22 ### 257,784 286,140 90.8 90.8 0.0
2008-Jun-24 Tue ### ### ### 2.28 95.7 95.7 0.2
2008-Jun-23 Mon 2.44 2.44 ### ### ### ### 0.0
2008-Jun-20 Fri 2.41 2.45 2.27 2.45 1,011,042 2,386,059 ### ### 0.2
2008-Jun-19 Thu 2.4 2.44 ### 2.42 1,096,044 1,337,173 75.8 75.8 0.2
2008-Jun-18 Wed 2.44 2.48 2.4 2.42 600,259 ### ### ### 0.2
2008-Jun-17 Tue 2.45 ### 2.41 2.48 73.6 73.6 0.2
2008-Jun-16 Mon 2.53 2.55 2.45 2.49 ### ### 0.2
2008-Jun-13 Fri 2.4 2.56 2.4 2.56 95.0 95.0 0.2
2008-Jun-12 Thu 2.4 2.49 ### 2.4 530,956 661,040 ### ### ###
2008-Jun-11 Wed 2.44 2.49 ### 2.42 1,139,525 ### 39.1 39.1 0.2
2008-Jun-10 Tue ### ### 2.42 2.5 704,578 ### ### ### 0.2
2008-Jun-06 Fri 2.58 ### 2.58 ### 125,724 162,183 ### ### 0.0
2008-Jun-05 Thu 2.59 ### 2.55 2.58 283,128 360,988 43.8 43.8 0.2
2008-Jun-04 Wed 2.58 ### 2.58 2.58 ### ### 0.2
2008-Jun-03 Tue 2.57 ### 2.54 2.59 444,051 563,944 81.6 81.6 0.2
2008-Jun-02 Mon 2.7 2.7 2.53 2.53 711,583 1,860,789 ### ### ###
2008-May-30 Fri 2.72 2.72 ### ### 22.0 22.0 0.0
2008-May-29 Thu 2.72 2.73 ### 2.71 113,285 ### 33.6 33.6 ###
2008-May-28 Wed 2.75 2.75 ### 2.72 374,458 514,879 ### ### 0.2
2008-May-27 Tue 2.71 2.79 2.71 2.74 128,151 ### ### ### 0.2
2008-May-26 Mon 2.7 2.76 ### ### 383,873 529,744 35.4 35.4 0.0
2008-May-23 Fri 2.76 2.83 2.72 2.77 71.2 71.2 0.2
2008-May-22 Thu 2.71 2.85 2.7 2.84 ### ### 0.2
2008-May-21 Wed 2.78 2.83 2.72 2.72 114,689 ### 18.0 18.0 0.2
2008-May-20 Tue 2.75 2.81 2.72 2.76 ### ### 0.2
2008-May-19 Mon 2.77 2.82 2.7 2.82 ### ### ###
2008-May-16 Fri 2.82 2.82 2.77 2.79 ### ### ###
2008-May-15 Thu 2.73 2.83 2.71 2.77 ### ### 0.2
2008-May-14 Wed 2.75 2.81 2.7 2.7 169,570 ### ### ### 0.2
2008-May-13 Tue 2.74 2.81 ### 2.78 80.9 80.9 0.2
2008-May-12 Mon 2.7 2.79 ### 2.77 318,426 ### 83.0 83.0 0.2
2008-May-09 Fri 2.82 2.83 2.72 2.77 201,355 ### ### ### 0.2
2008-May-08 Thu 2.7 2.83 2.7 2.82 ### ### ###
2008-May-07 Wed 2.75 2.78 2.7 2.76 252,929 693,025 ### ### 0.2
2008-May-06 Tue 2.75 2.8 2.71 2.76 508,246 ### ### ### 0.2
2008-May-05 Mon 2.7 2.78 ### 2.75 292,757 ### ### ### ###
2008-May-02 Fri ### 2.73 ### 2.7 ### ### 0.2
2008-May-01 Thu ### ### 2.56 ### 67.3 67.3 0.0
2008-Apr-30 Wed 2.55 ### 2.55 ### 449,571 ### 76.2 76.2 0.0
2008-Apr-29 Tue ### ### 2.59 2.59 305,356 ### ### ### 0.2
2008-Apr-28 Mon ### 2.7 ### ### 732,287 988,587 ### ### 0.0
2008-Apr-24 Thu ### ### ### ### 14.3 14.3 0.0
2008-Apr-23 Wed ### 2.72 ### ### 201,550 ### ### ### 0.0
2008-Apr-22 Tue ### 2.72 2.58 ### 37.9 37.9 0.0
2008-Apr-21 Mon ### ### ### ### ### ### 0.0
2008-Apr-18 Fri ### ### ### ### 16.1 16.1 0.0
2008-Apr-17 Thu ### ### 2.56 ### 706,843 904,759 ### ### 0.0
2008-Apr-16 Wed 2.56 ### 2.56 ### 367,723 470,685 ### ### 0.0
2008-Apr-15 Tue ### ### 2.58 ### 562,443 725,551 65.5 65.5 0.0
2008-Apr-14 Mon ### ### 2.54 ### ### ### 0.0
2008-Apr-11 Fri ### 2.7 ### ### 241,229 325,659 ### ### 0.0
2008-Apr-10 Thu 2.71 2.73 ### ### ### ### 0.0
2008-Apr-09 Wed 2.75 2.82 2.74 2.74 ### ### 0.2
2008-Apr-08 Tue 2.81 2.81 2.75 2.78 ### ### 0.2
2008-Apr-07 Mon 2.78 2.82 2.77 2.81 403,548 ### 73.9 73.9 ###
2008-Apr-04 Fri 2.79 2.82 2.73 2.8 ### ### 0.2
2008-Apr-03 Thu 2.72 2.79 2.7 2.79 81.5 81.5 ###
2008-Apr-02 Wed 2.73 2.8 ### 2.71 ### ### ###
2008-Apr-01 Tue ### 2.72 ### ### 338,577 ### ### ### 0.0
2008-Mar-31 Mon 2.5 2.76 2.46 ### 576,149 1,503,748 ### ### 0.0
2008-Mar-28 Fri 2.45 2.5 2.42 2.5 79.9 79.9 0.2
2008-Mar-27 Thu 2.45 2.54 2.42 2.5 224,243 556,122 75.7 75.7 0.2
2008-Mar-26 Wed ### 2.57 ### 2.46 ### ### 0.2
2008-Mar-25 Tue 2.28 2.43 2.25 ### ### ### 0.0
2008-Mar-20 Thu 2.4 2.4 ### ### ### ### 0.0
2008-Mar-19 Wed ### 2.4 ### ### 87.8 87.8 0.0
2008-Mar-18 Tue ### 2.21 ### ### 694,842 ### 30.7 30.7 0.0
2008-Mar-17 Mon ### 2.23 ### ### ### ### 0.0
2008-Mar-14 Fri ### ### ### ### 22.2 22.2 0.0
2008-Mar-13 Thu 2.22 2.25 ### ### 12.0 12.0 0.0
2008-Mar-12 Wed ### 2.22 ### 2.2 ### ### 0.2
2008-Mar-11 Tue ### ### ### ### 97.4 97.4 0.0
2008-Mar-10 Mon ### ### ### ### 552,079 0 15.1 15.1 0.0
2008-Mar-07 Fri ### ### ### ### 615,053 0 32.5 32.5 0.0
2008-Mar-06 Thu 2.24 2.24 ### ### 680,547 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### 2.22 746,028 0 7.5 7.5 0.2
2008-Mar-04 Tue 2.46 2.46 ### ### ### ### 0.0
2008-Mar-03 Mon 2.48 2.48 ### 2.4 21.8 21.8 ###
2008-Feb-29 Fri 2.49 2.51 ### 2.49 405,974 ### ### ### 0.2
2008-Feb-28 Thu 2.5 2.58 2.5 2.5 398,875 1,013,142 70.8 70.8 0.2
2008-Feb-27 Wed 2.55 ### 2.49 2.52 702,249 ### 24.2 24.2 ###
2008-Feb-26 Tue ### ### 2.46 2.5 609,478 749,657 7.9 7.9 0.2
2008-Feb-25 Mon 2.74 2.74 2.57 ### 8.3 8.3 0.0
2008-Feb-22 Fri ### 2.7 ### ### ### ### 0.0
2008-Feb-21 Thu 2.7 2.72 ### 2.71 213,621 290,524 ### ### ###
2008-Feb-20 Wed 2.7 2.74 ### ### 434,257 ### 26.7 26.7 0.0
2008-Feb-19 Tue 2.76 2.76 2.72 2.74 31.6 31.6 0.2
2008-Feb-18 Mon 2.79 2.8 2.7 2.75 409,940 ### ### ### ###
2008-Feb-15 Fri 2.7 2.76 ### 2.72 220,474 304,254 ### ### 0.2
2008-Feb-14 Thu 2.79 2.83 2.73 2.73 18.3 18.3 ###
2008-Feb-13 Wed ### 2.78 ### 2.78 226,046 ### 89.9 89.9 0.2
2008-Feb-12 Tue ### ### ### ### ### ### 0.0
2008-Feb-11 Mon 2.7 2.71 ### ### 262,178 355,251 47.7 47.7 0.0
2008-Feb-08 Fri ### 2.7 ### ### 487,359 ### ### ### 0.0
2008-Feb-07 Thu ### ### 2.57 2.59 356,845 458,545 34.9 34.9 0.2
2008-Feb-06 Wed ### 2.7 2.57 2.58 664,175 ### 31.5 31.5 0.2
2008-Feb-05 Tue ### 2.81 ### 2.78 89.7 89.7 0.2
2008-Feb-04 Mon 2.8 2.85 2.7 2.8 778,974 2,161,652 70.4 70.4 0.2
2008-Feb-01 Fri 2.83 2.84 2.74 2.77 ### ### 0.2
2008-Jan-31 Thu 2.74 2.81 2.71 2.76 831,078 2,293,775 69.7 69.7 0.2
2008-Jan-30 Wed 2.86 ### 2.73 2.82 41.5 41.5 ###
2008-Jan-29 Tue 2.77 2.85 2.73 2.8 80.7 80.7 0.2
2008-Jan-25 Fri ### 2.87 ### 2.87 88.6 88.6 ###
2008-Jan-24 Thu 2.7 2.73 2.58 ### ### ### 0.0
2008-Jan-23 Wed ### 2.79 ### 2.74 927,675 ### ### ### 0.2
2008-Jan-22 Tue 2.78 2.85 2.57 2.57 ### ### ###
2008-Jan-21 Mon 2.84 2.85 2.7 2.8 434,485 ### ### ### 0.2
2008-Jan-18 Fri 2.77 2.87 2.74 2.83 315,458 884,859 ### ### 0.2
2008-Jan-17 Thu 2.87 2.87 2.79 2.83 414,576 1,173,250 ### ### 0.2
2008-Jan-16 Wed ### ### 2.81 2.82 341,842 480,288 ### ### ###
2008-Jan-15 Tue ### ### ### ### 336,474 0 ### ### 0.0
2008-Jan-14 Mon ### 3 ### 3 394,770 592,155 79.8 79.8 0.2
2008-Jan-11 Fri ### ### ### ### 361,941 0 81.5 81.5 0.0
2008-Jan-10 Thu 3 ### ### 3 ### ### 0.2
2008-Jan-09 Wed 3 ### ### 3 73.4 73.4 0.2
2008-Jan-08 Tue ### ### ### ### 221,473 0 79.8 79.8 0.0
2008-Jan-07 Mon ### ### 3 ### 78.7 78.7 0.0
2008-Jan-04 Fri ### ### ### ### 194,924 0 ### ### 0.0
2008-Jan-03 Thu ### ### 3 ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### 90.0 90.0 0.0
2007-Dec-31 Mon 3 ### ### 3 221,040 0 ### ### 0.2
2007-Dec-28 Fri ### 3 ### 3 214,057 321,085 ### ### 0.2
2007-Dec-27 Thu 3 ### ### ### ### ### 0.0
2007-Dec-24 Mon ### 3 2.85 ### 302,775 ### ### ### 0.0
2007-Dec-21 Fri ### 3 2.87 ### 26.4 26.4 0.0
2007-Dec-20 Thu ### ### ### ### 2,654,429 0 ### ### 0.0
2007-Dec-19 Wed ### ### ### ### 1,343,228 0 ### ### 0.0
2007-Dec-18 Tue ### ### 2.82 ### 1,099,579 ### 12.8 12.8 0.0
2007-Dec-17 Mon ### ### 3.21 3.21 726,247 1,165,626 33.8 33.8 ###
2007-Dec-14 Fri 3.29 ### 3.28 ### ### ### 0.0
2007-Dec-13 Thu ### ### 3.28 3.29 13.5 13.5 ###
2007-Dec-12 Wed 3.46 3.49 ### ### ### ### 0.0
2007-Dec-11 Tue 3.5 3.52 3.4 3.48 387,354 1,340,244 32.5 32.5 0.2
2007-Dec-10 Mon 3.53 3.56 ### 3.45 18.2 18.2 ###
2007-Dec-07 Fri ### 3.55 ### 3.53 90.2 90.2 0.3
2007-Dec-06 Thu ### 3.45 ### 3.45 80.7 80.7 ###
2007-Dec-05 Wed ### ### 3.29 ### ### ### 0.0
2007-Dec-04 Tue ### ### 3.29 ### 68.0 68.0 0.0
2007-Dec-03 Mon ### 3.42 ### ### ### ### 0.0
2007-Nov-30 Fri ### 3.41 ### 3.4 ### ### 0.2
2007-Nov-29 Thu ### 3.43 ### ### 474,151 ### 80.2 80.2 0.0
2007-Nov-28 Wed ### ### 3.26 3.28 ### ### 0.2
2007-Nov-27 Tue ### ### 3.25 ### 339,841 552,241 ### ### 0.0
2007-Nov-26 Mon ### ### ### ### 249,140 0 ### ### 0.0
2007-Nov-23 Fri ### ### 3.28 ### 32.5 32.5 0.0
2007-Nov-22 Thu ### 3.4 3.27 ### 35.1 35.1 0.0
2007-Nov-21 Wed 3.42 3.45 ### ### 424,220 731,779 ### ### 0.0
2007-Nov-20 Tue 3.43 3.44 ### ### 716,170 ### 26.9 26.9 0.0
2007-Nov-19 Mon 3.4 3.47 3.4 3.46 ### ### 0.2
2007-Nov-16 Fri 3.44 3.44 ### 3.4 ### ### 0.2
2007-Nov-15 Thu 3.46 3.49 3.42 3.46 ### ### 0.2
2007-Nov-14 Wed ### 3.47 ### 3.46 82.1 82.1 0.2
2007-Nov-13 Tue 3.44 3.44 ### ### 311,047 ### ### ### 0.0
2007-Nov-12 Mon 3.41 3.46 ### ### ### ### 0.0
2007-Nov-09 Fri 3.44 3.46 3.41 3.41 ### ### ###
2007-Nov-08 Thu ### 3.46 ### 3.41 ### ### ###
2007-Nov-07 Wed 3.42 3.45 3.41 3.45 75.2 75.2 ###
2007-Nov-06 Tue 3.4 3.45 3.4 3.42 629,442 ### 70.2 70.2 0.2
2007-Nov-05 Mon 3.45 3.45 ### 3.4 ### ### 0.2
2007-Nov-02 Fri 3.43 3.45 3.4 3.44 63.1 63.1 0.2
2007-Nov-01 Thu 3.45 3.46 3.42 3.44 617,474 ### ### ### 0.2
2007-Oct-31 Wed 3.4 3.45 ### 3.45 808,824 1,395,221 ### ### ###
2007-Oct-30 Tue 3.42 3.44 3.4 3.43 69.6 69.6 0.2
2007-Oct-29 Mon 3.4 3.47 ### 3.45 ### ### ###
2007-Oct-26 Fri ### 3.41 ### 3.4 407,341 ### ### ### 0.2
2007-Oct-25 Thu 3.42 3.42 ### ### 638,148 ### 33.2 33.2 0.0
2007-Oct-24 Wed 3.47 3.5 3.42 3.42 460,341 1,592,779 ### ### 0.2
2007-Oct-23 Tue 3.47 3.5 3.45 3.47 268,982 ### 60.6 60.6 0.2
2007-Oct-22 Mon 3.44 3.47 3.42 3.46 1,907,658 6,571,881 71.5 71.5 0.2
2007-Oct-19 Fri 3.5 3.54 3.46 3.48 2,574,740 ### 34.0 34.0 0.2
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### 3.7 ### ### 75.2 75.2 0.0
2007-Oct-16 Tue 3.7 3.87 3.59 ### 23.1 23.1 0.0
2007-Oct-15 Mon ### 3.7 ### ### 195,079 ### ### ### 0.0
2007-Oct-12 Fri ### ### ### ### 191,851 0 67.9 67.9 0.0
2007-Oct-11 Thu ### ### ### ### ### ### 0.0
2007-Oct-10 Wed 3.58 ### 3.56 ### 131,858 ### 82.3 82.3 0.0
2007-Oct-09 Tue 3.58 ### 3.57 3.58 ### ### 0.3
2007-Oct-08 Mon 3.59 ### 3.56 3.58 154,478 274,970 34.7 34.7 0.3
2007-Oct-05 Fri ### ### 3.56 ### 62.8 62.8 0.0
2007-Oct-04 Thu 3.58 3.59 3.54 3.55 ### ### ###
2007-Oct-03 Wed 3.57 3.59 3.54 3.58 ### ### 0.3
2007-Oct-02 Tue 3.53 ### 3.52 ### 162,747 ### ### ### 0.0
2007-Oct-01 Mon ### ### 3.55 ### 54,281 96,348 ### ### 0.0
2007-Sep-28 Fri 3.55 ### 3.51 ### 163,380 ### ### ### 0.0
2007-Sep-27 Thu 3.58 ### 3.55 ### 106,888 189,726 65.9 65.9 0.0
2007-Sep-26 Wed 3.53 3.58 3.52 3.57 53,546 190,088 71.5 71.5 0.3
2007-Sep-25 Tue 3.54 3.59 3.54 3.58 80,646 ### ### ### 0.3
2007-Sep-24 Mon 3.55 ### 3.52 ### 175,559 308,983 76.6 76.6 0.0
2007-Sep-21 Fri ### ### 3.51 ### 61.4 61.4 0.0
2007-Sep-20 Thu ### ### 3.56 ### 1,052,653 1,873,722 36.2 36.2 0.0
2007-Sep-19 Wed 3.55 ### 3.48 ### 300,540 ### 83.2 83.2 0.0
2007-Sep-18 Tue 3.53 3.53 3.42 3.47 29.9 29.9 0.2
2007-Sep-17 Mon 3.54 3.58 3.5 3.51 ### ### ###
2007-Sep-14 Fri 3.57 ### 3.53 3.55 254,470 ### 25.3 25.3 ###
2007-Sep-13 Thu 3.53 ### 3.52 3.54 262,473 461,952 73.6 73.6 0.3
2007-Sep-12 Wed 3.58 3.58 3.53 3.53 29.4 29.4 0.3
2007-Sep-11 Tue 3.52 3.59 3.52 3.58 259,881 923,876 82.8 82.8 0.3
2007-Sep-10 Mon 3.55 ### 3.54 3.54 91,625 162,176 32.6 32.6 0.3
2007-Sep-07 Fri 3.58 ### 3.56 3.59 65.9 65.9 ###
2007-Sep-06 Thu 3.57 ### 3.52 3.52 23.1 23.1 ###
2007-Sep-05 Wed ### ### 3.55 3.57 16.0 16.0 0.3
2007-Sep-04 Tue ### ### ### ### ### ### 0.0
2007-Sep-03 Mon ### 3.71 ### 3.71 114,323 ### 84.6 84.6 ###
2007-Aug-31 Fri 3.54 3.72 3.54 3.7 87.3 87.3 0.3
2007-Aug-30 Thu ### ### 3.53 3.54 ### ### 0.3
2007-Aug-29 Wed ### ### 3.5 3.55 21.6 21.6 ###
2007-Aug-28 Tue ### ### 3.54 ### ### ### 0.0
2007-Aug-27 Mon 3.57 ### 3.56 ### ### ### 0.0
2007-Aug-24 Fri 3.52 3.57 3.5 3.57 239,373 846,183 79.2 79.2 0.3
2007-Aug-23 Thu 3.55 3.56 3.4 3.54 354,774 ### ### ### 0.3
2007-Aug-22 Wed 3.4 3.44 3.4 3.42 165,685 566,642 ### ### 0.2
2007-Aug-21 Tue 3.51 3.51 3.41 3.44 340,555 1,178,320 ### ### 0.2
2007-Aug-20 Mon 3.54 3.55 ### 3.51 333,142 591,327 ### ### ###
2007-Aug-17 Fri 3.41 3.5 ### 3.5 78.5 78.5 0.3
2007-Aug-16 Thu 3.4 3.49 ### 3.4 802,824 1,400,927 78.7 78.7 0.2
2007-Aug-15 Wed 3.54 3.57 3.43 3.43 ### ### 0.2
2007-Aug-14 Tue ### ### 3.52 3.54 775,959 1,365,687 ### ### 0.3
2007-Aug-13 Mon 3.59 ### 3.5 ### 76.5 76.5 0.0
2007-Aug-10 Fri 3.5 3.57 3.5 3.55 838,788 ### 79.5 79.5 ###
2007-Aug-09 Thu 3.51 3.7 3.5 ### 84.5 84.5 0.0
2007-Aug-08 Wed 3.54 3.58 3.52 3.55 ### ### ###
2007-Aug-07 Tue 3.55 3.55 3.5 3.55 565,783 1,994,385 ### ### ###
2007-Aug-06 Mon 3.57 3.59 3.5 3.51 ### ### ###
2007-Aug-03 Fri ### ### 3.51 3.58 ### ### 0.3
2007-Aug-02 Thu 3.59 ### 3.51 ### 275,781 ### ### ### 0.0
2007-Aug-01 Wed 3.71 3.79 3.51 3.54 30.0 30.0 0.3
2007-Jul-31 Tue ### 3.79 ### 3.79 ### ### ###
2007-Jul-30 Mon ### ### 3.55 ### 262,852 ### 76.0 76.0 0.0
2007-Jul-27 Fri ### 3.73 3.51 ### ### ### 0.0
2007-Jul-26 Thu 3.71 3.74 ### 3.71 75.5 75.5 ###
2007-Jul-25 Wed 3.7 3.74 ### 3.71 67.6 67.6 ###
2007-Jul-24 Tue 3.75 3.75 ### 3.71 ### ### ###
2007-Jul-23 Mon 3.76 3.77 ### 3.73 ### ### ###
2007-Jul-20 Fri 3.79 3.81 ### 3.77 174,975 333,327 26.6 26.6 ###
2007-Jul-19 Thu ### 3.86 ### 3.72 ### ### 0.3
2007-Jul-18 Wed ### 3.72 ### ### 501,783 ### ### ### 0.0
2007-Jul-17 Tue ### ### ### ### 77.7 77.7 0.0
2007-Jul-16 Mon ### 3.72 3.57 ### 76.7 76.7 0.0
2007-Jul-13 Fri 3.45 3.59 3.45 3.57 476,420 ### 89.2 89.2 0.3
2007-Jul-12 Thu 3.42 3.43 ### 3.43 162,427 ### ### ### 0.2
2007-Jul-11 Wed 3.4 3.43 ### ### ### ### 0.0
2007-Jul-10 Tue 3.43 3.45 3.4 3.41 201,441 ### ### ### ###
2007-Jul-09 Mon 3.44 3.45 3.42 3.45 131,059 450,187 ### ### ###
2007-Jul-06 Fri 3.45 3.46 3.42 3.45 ### ### ###
2007-Jul-05 Thu 3.43 3.46 3.4 3.45 336,773 ### ### ### ###
2007-Jul-04 Wed 3.45 3.47 3.42 3.44 41.4 41.4 0.2
2007-Jul-03 Tue 3.42 3.47 3.4 3.45 310,554 1,066,752 76.6 76.6 ###
2007-Jul-02 Mon 3.45 3.53 3.41 3.41 342,483 ### ### ### ###
2007-Jun-29 Fri 3.5 3.5 3.4 3.5 59.7 59.7 0.3
2007-Jun-28 Thu 3.44 3.46 ### 3.44 413,376 715,140 ### ### 0.2
2007-Jun-27 Wed ### 3.41 ### ### ### ### 0.0
2007-Jun-26 Tue ### 3.4 ### ### 77.8 77.8 0.0
2007-Jun-25 Mon ### 3.4 3.27 ### ### ### 0.0
2007-Jun-22 Fri 3.4 3.44 ### 3.44 73.4 73.4 0.2
2007-Jun-21 Thu ### 3.41 ### 3.41 ### ### ###
2007-Jun-20 Wed ### 3.43 ### 3.4 84.1 84.1 0.2
2007-Jun-19 Tue ### ### ### ### 443,240 0 38.8 38.8 0.0
2007-Jun-18 Mon ### ### ### ### 289,978 0 38.6 38.6 0.0
2007-Jun-15 Fri ### ### ### ### 209,175 0 ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 33.0 33.0 0.0
2007-Jun-13 Wed 3.45 3.45 ### ### 16.0 16.0 0.0
2007-Jun-12 Tue ### 3.43 ### ### 283,928 ### 74.0 74.0 0.0
2007-Jun-08 Fri 3.41 3.43 ### ### 262,740 ### 29.7 29.7 0.0
2007-Jun-07 Thu 3.43 3.46 3.41 3.46 68.7 68.7 0.2
2007-Jun-06 Wed 3.45 3.5 3.41 3.41 196,724 679,681 28.5 28.5 ###
2007-Jun-05 Tue 3.5 3.54 3.47 3.48 38.7 38.7 0.2
2007-Jun-04 Mon 3.4 3.55 3.4 3.52 314,141 ### ### ### ###
2007-Jun-01 Fri 3.44 3.49 ### ### 22.0 22.0 0.0
2007-May-31 Thu 3.42 3.45 ### 3.42 266,343 459,441 ### ### 0.2
2007-May-30 Wed ### 3.4 ### 3.4 312,770 ### ### ### 0.2
2007-May-29 Tue ### 3.42 ### 3.41 80.7 80.7 ###
2007-May-28 Mon 3.42 3.45 ### ### 184,741 318,678 ### ### 0.0
2007-May-25 Fri ### 3.45 ### 3.41 81.0 81.0 ###
2007-May-24 Thu ### ### ### ### ### ### 0.0
2007-May-23 Wed 3.4 3.4 ### ### 217,428 369,627 24.1 24.1 0.0
2007-May-22 Tue 3.42 3.45 ### ### 31.6 31.6 0.0
2007-May-21 Mon 3.4 3.43 ### 3.42 347,483 ### 70.9 70.9 0.2
2007-May-18 Fri ### 3.43 ### ### 303,949 521,272 78.1 78.1 0.0
2007-May-17 Thu 3.29 ### 3.27 ### 75.8 75.8 0.0
2007-May-16 Wed 3.21 3.29 3.21 3.26 81.0 81.0 0.2
2007-May-15 Tue 3.25 3.27 3.23 3.23 35.0 35.0 ###
2007-May-14 Mon 3.25 3.26 3.23 3.25 68.2 68.2 0.2
2007-May-11 Fri 3.23 3.26 3.2 3.25 71.7 71.7 0.2
2007-May-10 Thu 3.22 3.27 3.21 3.24 219,753 ### ### ### ###
2007-May-09 Wed 3.25 3.29 3.22 3.22 327,128 ### 27.7 27.7 0.2
2007-May-08 Tue 3.24 3.29 3.23 3.25 ### ### 0.2
2007-May-07 Mon 3.27 3.27 3.24 3.25 276,079 ### ### ### 0.2
2007-May-04 Fri 3.26 3.29 3.25 3.27 251,548 ### 63.0 63.0 ###
2007-May-03 Thu 3.25 3.29 3.25 3.25 179,074 585,571 ### ### 0.2
2007-May-02 Wed 3.27 3.29 3.24 3.27 411,272 ### 62.0 62.0 ###
2007-May-01 Tue 3.23 3.26 3.2 3.23 195,879 632,689 ### ### ###
2007-Apr-30 Mon 3.29 3.29 3.23 3.27 296,242 965,748 ### ### ###
2007-Apr-27 Fri 3.2 3.26 3.2 3.23 ### ### ###
2007-Apr-26 Thu ### 3.25 ### 3.22 80.9 80.9 0.2
2007-Apr-24 Tue 3.23 ### ### ### ### ### 0.0
2007-Apr-23 Mon ### ### 3.22 3.23 139,848 225,155 ### ### ###
2007-Apr-20 Fri 3.25 3.29 3.22 3.27 71.2 71.2 ###
2007-Apr-19 Thu 3.29 3.29 3.21 3.21 291,048 ### 23.2 23.2 ###
2007-Apr-18 Wed ### ### 3.24 3.25 ### ### 0.2
2007-Apr-17 Tue 3.29 ### 3.24 3.25 35.4 35.4 0.2
2007-Apr-16 Mon 3.28 ### 3.24 ### 313,858 508,449 69.0 69.0 0.0
2007-Apr-13 Fri 3.29 ### 3.24 3.25 ### ### 0.2
2007-Apr-12 Thu 3.21 3.29 3.21 3.29 ### ### ###
2007-Apr-11 Wed 3.2 3.22 ### 3.21 71.9 71.9 ###
2007-Apr-10 Tue ### 3.24 ### 3.23 254,874 ### ### ### ###
2007-Apr-05 Thu 3.2 3.2 ### ### 3,385,955 5,417,528 ### ### 0.0
2007-Apr-04 Wed 3.26 3.26 ### 3.23 26.4 26.4 ###
2007-Apr-03 Tue 3.21 3.26 3.2 3.26 231,959 749,227 ### ### 0.2
2007-Apr-02 Mon 3.2 3.22 3.2 3.2 74.5 74.5 0.2
2007-Mar-30 Fri 3.2 3.23 3.2 3.23 177,726 571,389 69.9 69.9 ###
2007-Mar-29 Thu 3.2 3.24 3.2 3.2 253,058 814,846 62.7 62.7 0.2
2007-Mar-28 Wed 3.23 3.24 ### 3.2 ### ### 0.2
2007-Mar-27 Tue 3.23 3.24 3.2 3.2 27.8 27.8 0.2
2007-Mar-26 Mon 3.26 3.28 3.2 3.22 197,274 ### ### ### 0.2
2007-Mar-23 Fri ### ### 3.27 3.27 22.5 22.5 ###
2007-Mar-22 Thu ### ### 3.27 ### ### ### 0.0
2007-Mar-21 Wed 3.27 3.29 3.26 3.26 ### ### 0.2
2007-Mar-20 Tue 3.27 3.29 3.26 3.27 ### ### ###
2007-Mar-19 Mon 3.22 3.27 3.21 3.26 108,284 350,840 ### ### 0.2
2007-Mar-16 Fri 3.27 3.28 3.2 3.28 194,785 ### 69.4 69.4 0.2
2007-Mar-15 Thu ### ### ### 3.27 855,824 0 22.5 22.5 ###
2007-Mar-14 Wed 3.25 3.25 ### ### 237,475 ### 17.5 17.5 0.0
2007-Mar-13 Tue 3.28 ### 3.22 3.26 212,255 ### 35.7 35.7 0.2
2007-Mar-12 Mon ### 3.28 ### 3.28 ### ### 0.2
2007-Mar-09 Fri 3.26 3.29 ### 3.24 ### ### ###
2007-Mar-08 Thu 3.24 ### ### 3.28 236,240 0 ### ### 0.2
2007-Mar-07 Wed ### ### ### 3.25 ### ### 0.2
2007-Mar-06 Tue ### 3.29 ### 3.26 401,828 ### ### ### 0.2
2007-Mar-05 Mon ### ### ### ### 272,247 0 ### ### 0.0
2007-Mar-02 Fri ### ### ### 3.2 ### ### 0.2
2007-Mar-01 Thu ### ### ### ### ### ### 0.0
2007-Feb-28 Wed ### 3.24 ### ### 476,342 771,674 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 508,540 0 73.7 73.7 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri ### ### ### ### ### ### 0.0
2007-Feb-22 Thu ### ### ### ### 292,629 0 ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 41.6 41.6 0.0
2007-Feb-20 Tue ### ### ### ### 70.5 70.5 0.0
2007-Feb-19 Mon ### ### ### ### 393,882 0 34.4 34.4 0.0
2007-Feb-16 Fri ### ### ### ### 33.3 33.3 0.0
2007-Feb-15 Thu ### ### ### ### 36.4 36.4 0.0
2007-Feb-14 Wed ### ### ### ### 30.5 30.5 0.0
2007-Feb-13 Tue ### ### ### ### 287,828 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### 36.3 36.3 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 193,924 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 38.8 38.8 0.0
2007-Feb-06 Tue ### ### ### ### 596,471 0 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri ### ### ### ### 71.4 71.4 0.0
2007-Feb-01 Thu ### ### ### ### 435,726 0 ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 69.9 69.9 0.0
2007-Jan-30 Tue ### ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 267,423 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 179,341 0 70.3 70.3 0.0
2007-Jan-24 Wed ### ### ### ### 33.2 33.2 0.0
2007-Jan-23 Tue ### ### ### ### 832,583 0 78.8 78.8 0.0
2007-Jan-22 Mon ### ### ### ### ### ### 0.0
2007-Jan-19 Fri ### ### ### ### 365,429 0 ### ### 0.0
2007-Jan-18 Thu 3 ### ### ### 29.7 29.7 0.0
2007-Jan-17 Wed ### ### ### 3 14.2 14.2 0.2
2007-Jan-16 Tue ### ### ### ### 71.2 71.2 0.0
2007-Jan-15 Mon ### ### ### ### ### ### 0.0
2007-Jan-12 Fri ### ### ### ### 16.8 16.8 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed ### ### ### ### ### ### 0.0
2007-Jan-09 Tue ### ### ### ### 86,283 0 31.1 31.1 0.0
2007-Jan-08 Mon ### ### ### ### ### ### 0.0
2007-Jan-05 Fri ### ### ### ### 35.7 35.7 0.0
2007-Jan-04 Thu ### ### ### ### 77.5 77.5 0.0
2007-Jan-03 Wed ### ### ### ### 142,778 0 ### ### 0.0
2007-Jan-02 Tue ### ### 3 ### ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu ### ### ### ### 137,553 0 ### ### 0.0
2006-Dec-27 Wed ### ### ### ### 64,654 0 67.5 67.5 0.0
2006-Dec-22 Fri ### ### ### ### 69.7 69.7 0.0
2006-Dec-21 Thu ### ### ### ### 750,544 0 25.9 25.9 0.0
2006-Dec-20 Wed ### ### ### ### 310,752 0 ### ### 0.0
2006-Dec-19 Tue ### ### ### ### 84.9 84.9 0.0
2006-Dec-18 Mon ### ### ### ### 181,655 0 ### ### 0.0
2006-Dec-15 Fri ### 3.2 ### ### 341,954 547,126 ### ### 0.0
2006-Dec-14 Thu ### ### ### ### 154,186 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 117,383 0 ### ### 0.0
2006-Dec-12 Tue 3.2 3.2 ### ### 170,773 ### ### ### 0.0
2006-Dec-11 Mon ### 3.21 ### ### 176,671 283,556 27.6 27.6 0.0
2006-Dec-08 Fri 3.2 3.21 ### ### 187,629 301,144 26.8 26.8 0.0
2006-Dec-07 Thu 3.2 3.23 ### 3.23 253,651 409,646 77.9 77.9 ###
2006-Dec-06 Wed ### 3.21 ### 3.21 83.8 83.8 ###
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### 3.2 ### ### 180,325 288,520 ### ### 0.0
2006-Dec-01 Fri 3.2 3.23 ### ### 77,046 124,429 ### ### 0.0
2006-Nov-30 Thu 3.2 3.23 ### 3.2 ### ### 0.2
2006-Nov-29 Wed ### ### ### ### 264,879 0 83.3 83.3 0.0
2006-Nov-28 Tue ### ### ### ### ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 23.0 23.0 0.0
2006-Nov-24 Fri ### ### ### ### ### ### 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### 360,882 0 62.9 62.9 0.0
2006-Nov-21 Tue ### ### ### ### 72.6 72.6 0.0
2006-Nov-20 Mon ### ### ### ### 80.4 80.4 0.0
2006-Nov-17 Fri ### ### ### ### 23.7 23.7 0.0
2006-Nov-16 Thu ### ### ### ### ### ### 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 125,621 0 ### ### 0.0
2006-Nov-10 Fri ### ### ### ### 60.9 60.9 0.0
2006-Nov-09 Thu ### ### ### ### 144,225 0 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### ### ### 0.0
2006-Nov-07 Tue ### ### ### ### 100,575 0 ### ### 0.0
2006-Nov-06 Mon ### ### ### ### 197,421 0 ### ### 0.0
2006-Nov-03 Fri ### ### ### ### 464,046 0 74.5 74.5 0.0
2006-Nov-02 Thu ### ### ### ### 190,270 0 73.6 73.6 0.0
2006-Nov-01 Wed ### ### ### ### 66.6 66.6 0.0
2006-Oct-31 Tue ### ### ### ### 177,357 0 ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 73.9 73.9 0.0
2006-Oct-27 Fri ### ### ### ### ### ### 0.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 155,720 0 28.4 28.4 0.0
2006-Oct-24 Tue ### ### ### ### 194,977 0 73.7 73.7 0.0
2006-Oct-23 Mon ### ### ### ### 154,671 0 ### ### 0.0
2006-Oct-20 Fri ### ### ### ### 282,956 0 66.8 66.8 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 229,983 0 ### ### 0.0
2006-Oct-17 Tue ### ### ### ### 214,475 0 ### ### 0.0
2006-Oct-16 Mon ### 3.2 ### ### ### ### 0.0
2006-Oct-13 Fri ### ### ### ### 30.5 30.5 0.0
2006-Oct-12 Thu ### ### ### ### 459,084 0 ### ### 0.0
2006-Oct-11 Wed ### ### ### ### 298,222 0 61.7 61.7 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon ### ### ### ### ### ### 0.0
2006-Oct-06 Fri ### ### ### ### 66.9 66.9 0.0
2006-Oct-05 Thu 3 ### 3 ### ### ### 0.0
2006-Oct-04 Wed ### ### ### ### 1,490,143 0 ### ### 0.0
2006-Oct-03 Tue 0 0 0 0 0 0.0
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri ### ### ### ### 79.9 79.9 0.0
2006-Sep-28 Thu 3 ### ### ### 70.3 70.3 0.0
2006-Sep-27 Wed ### ### ### 3 16.3 16.3 0.2
2006-Sep-26 Tue ### ### ### ### 126,544 0 71.5 71.5 0.0
2006-Sep-25 Mon 2.86 3 2.86 ### ### ### 0.0
2006-Sep-22 Fri ### ### 2.88 ### 319,189 ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### 157,255 0 77.9 77.9 0.0
2006-Sep-19 Tue ### ### 3 ### 113,454 170,181 ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 23.4 23.4 0.0
2006-Sep-15 Fri 3 ### ### ### 251,571 0 ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### ### 29.6 29.6 0.0
2006-Sep-12 Tue ### ### ### 3 42.9 42.9 0.2
2006-Sep-11 Mon ### ### 3 ### ### ### 0.0
2006-Sep-08 Fri 3 ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 74.1 74.1 0.0
2006-Sep-06 Wed ### ### ### ### ### ### 0.0
2006-Sep-05 Tue 3 ### 3 ### ### ### 0.0
2006-Sep-04 Mon ### ### ### ### ### ### 0.0
2006-Sep-01 Fri ### ### ### ### 247,350 0 69.1 69.1 0.0
2006-Aug-31 Thu ### ### ### ### 123,874 0 67.9 67.9 0.0
2006-Aug-30 Wed ### ### ### ### 17.2 17.2 0.0
2006-Aug-29 Tue ### ### ### ### 207,184 0 ### ### 0.0
2006-Aug-28 Mon ### ### ### ### 234,646 0 ### ### 0.0
2006-Aug-25 Fri 2.86 ### 2.85 ### 84.2 84.2 0.0
2006-Aug-24 Thu 2.89 2.89 2.82 2.85 25.4 25.4 ###
2006-Aug-23 Wed ### ### 2.89 2.89 256,570 370,743 ### ### ###
2006-Aug-22 Tue 2.88 ### 2.87 ### 135,389 194,283 ### ### 0.0
2006-Aug-21 Mon ### ### 2.88 ### 163,145 234,928 ### ### 0.0
2006-Aug-18 Fri 2.85 ### 2.85 ### ### ### 0.0
2006-Aug-17 Thu 2.83 ### 2.83 ### 261,140 ### ### ### 0.0
2006-Aug-16 Wed 2.86 2.87 2.82 2.84 246,226 ### 34.6 34.6 0.2
2006-Aug-15 Tue 2.85 2.85 2.83 2.83 170,840 485,185 37.8 37.8 0.2
2006-Aug-14 Mon 2.82 2.86 2.81 2.86 ### ### 0.2
2006-Aug-11 Fri 2.86 2.86 2.81 2.85 31.8 31.8 ###
2006-Aug-10 Thu 2.81 2.86 2.81 2.86 ### ### 0.2
2006-Aug-09 Wed 2.82 2.82 2.78 2.81 ### ### ###
2006-Aug-08 Tue 2.8 2.85 2.8 2.85 228,428 ### ### ### ###
2006-Aug-07 Mon 2.8 2.82 2.79 2.8 ### ### 0.2
2006-Aug-04 Fri 2.8 2.81 2.77 2.8 73.9 73.9 0.2
2006-Aug-03 Thu 2.78 2.8 2.77 2.8 74.9 74.9 0.2
2006-Aug-02 Wed 2.78 2.81 2.76 2.76 338,141 941,722 ### ### 0.2
2006-Aug-01 Tue 2.74 2.84 2.74 2.76 79.0 79.0 0.2
2006-Jul-31 Mon 2.84 2.84 2.74 2.81 ### ### ###
2006-Jul-28 Fri 2.74 2.84 2.74 2.77 114,220 318,673 ### ### 0.2
2006-Jul-27 Thu 2.7 2.84 ### 2.84 180,655 ### ### ### 0.2
2006-Jul-26 Wed 2.76 2.76 2.7 2.71 25.6 25.6 ###
2006-Jul-25 Tue 2.77 2.78 2.75 2.76 89,742 ### ### ### 0.2
2006-Jul-24 Mon 2.73 2.76 2.73 2.74 55,622 152,682 ### ### 0.2
2006-Jul-21 Fri 2.76 2.76 2.7 2.73 215,722 588,921 26.8 26.8 ###
2006-Jul-20 Thu 2.82 2.83 2.78 2.78 ### ### 0.2
2006-Jul-19 Wed 2.83 2.84 2.79 2.82 ### ### ###
2006-Jul-18 Tue 2.81 2.83 2.79 2.79 31.9 31.9 ###
2006-Jul-17 Mon 2.82 2.82 2.8 2.81 347,757 ### 40.2 40.2 ###
2006-Jul-14 Fri 2.83 2.84 2.8 2.82 263,141 742,057 43.2 43.2 ###
2006-Jul-13 Thu 2.83 2.84 2.82 2.82 120,629 341,380 38.5 38.5 ###
2006-Jul-12 Wed 2.83 2.86 2.82 2.85 72.7 72.7 ###
2006-Jul-11 Tue 2.83 2.87 2.82 2.82 105,548 300,284 37.1 37.1 ###
2006-Jul-10 Mon 2.86 2.86 2.84 2.86 ### ### 0.2
2006-Jul-07 Fri 2.85 2.86 2.82 2.85 ### ### ###
2006-Jul-06 Thu 2.8 2.86 2.78 2.86 160,882 453,687 ### ### 0.2
2006-Jul-05 Wed 2.82 2.86 2.82 2.82 65.2 65.2 ###
2006-Jul-04 Tue 2.85 2.86 2.82 2.83 128,547 365,073 28.2 28.2 0.2
2006-Jul-03 Mon 2.86 2.87 2.81 2.86 242,778 689,489 66.1 66.1 0.2
2006-Jun-30 Fri 2.89 ### 2.83 2.83 143,046 ### ### ### 0.2
2006-Jun-28 Wed 2.81 2.86 2.81 2.85 ### ### ###
2006-Jun-27 Tue 2.77 2.84 2.77 2.83 85.5 85.5 0.2
2006-Jun-26 Mon 2.82 2.82 2.75 2.76 87,576 ### ### ### 0.2
2006-Jun-23 Fri 2.86 2.87 2.83 2.84 114,489 ### 32.2 32.2 0.2
2006-Jun-22 Thu 2.82 ### 2.81 2.89 203,879 286,449 ### ### ###
2006-Jun-21 Wed 2.8 2.84 2.78 2.84 82.5 82.5 0.2
2006-Jun-20 Tue 2.76 2.81 2.75 2.81 184,085 511,756 ### ### ###
2006-Jun-19 Mon 2.78 2.8 2.72 2.75 ### ### ###
2006-Jun-16 Fri 2.72 2.79 2.72 2.79 79.0 79.0 ###
2006-Jun-15 Thu 2.81 2.81 ### 2.76 14.9 14.9 0.2
2006-Jun-14 Wed 2.71 2.75 2.7 2.75 74.6 74.6 ###
2006-Jun-13 Tue 2.72 2.72 2.71 2.71 300,151 ### ### ### ###
2006-Jun-09 Fri 2.76 2.76 2.71 2.72 297,457 813,544 ### ### 0.2
2006-Jun-08 Thu 2.73 2.8 2.7 2.7 452,427 1,244,174 44.3 44.3 0.2
2006-Jun-07 Wed 2.7 2.79 2.7 2.77 173,725 476,875 88.5 88.5 0.2
2006-Jun-06 Tue 2.73 2.8 2.71 2.71 ### ### ###
2006-Jun-05 Mon 2.74 2.83 2.72 2.83 435,774 1,209,272 ### ### 0.2
2006-Jun-02 Fri 2.74 2.75 2.71 2.74 ### ### 0.2
2006-Jun-01 Thu ### 2.75 ### 2.75 ### ### ###
2006-May-31 Wed ### ### ### ### 70.7 70.7 0.0
2006-May-30 Tue ### 2.7 ### 2.7 89,541 120,880 ### ### 0.2
2006-May-29 Mon 2.7 2.71 ### 2.7 379,573 514,321 65.8 65.8 0.2
2006-May-26 Fri ### ### ### ### 66.2 66.2 0.0
2006-May-25 Thu 2.55 ### 2.55 ### 215,546 274,821 ### ### 0.0
2006-May-24 Wed 2.54 ### 2.53 ### ### ### 0.0
2006-May-23 Tue 2.54 2.55 2.53 2.54 73.1 73.1 ###
2006-May-22 Mon 2.56 2.58 2.53 2.54 447,829 ### 56.1 56.1 ###
2006-May-19 Fri 2.57 2.59 2.56 2.56 30.7 30.7 0.2
2006-May-18 Thu ### ### 2.57 2.57 308,084 395,887 ### ### ###
2006-May-17 Wed ### ### ### ### 412,144 0 ### ### 0.0
2006-May-16 Tue ### ### ### ### 207,127 0 ### ### 0.0
2006-May-15 Mon ### ### ### ### 585,922 0 ### ### 0.0
2006-May-12 Fri ### ### ### ### ### ### 0.0
2006-May-11 Thu ### ### ### ### 180,441 0 ### ### 0.0
2006-May-10 Wed ### ### ### ### ### ### 0.0
2006-May-09 Tue ### ### ### ### 65.6 65.6 0.0
2006-May-08 Mon ### ### ### ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 156,653 0 ### ### 0.0
2006-May-04 Thu ### ### ### ### 28.4 28.4 0.0
2006-May-03 Wed ### ### ### ### 276,676 0 ### ### 0.0
2006-May-02 Tue ### ### ### ### ### ### 0.0
2006-May-01 Mon ### ### ### ### 28.8 28.8 0.0
2006-Apr-28 Fri ### ### ### ### 69.0 69.0 0.0
2006-Apr-27 Thu ### ### ### ### 573,859 0 ### ### 0.0
2006-Apr-26 Wed ### ### ### ### 734,588 0 67.9 67.9 0.0
2006-Apr-24 Mon ### ### ### ### 26.5 26.5 0.0
2006-Apr-21 Fri ### ### ### ### 73.4 73.4 0.0
2006-Apr-20 Thu ### ### ### ### 29.5 29.5 0.0
2006-Apr-19 Wed ### ### ### ### 40.0 40.0 0.0
2006-Apr-18 Tue ### ### ### ### 70.0 70.0 0.0
2006-Apr-13 Thu ### ### ### ### 29.1 29.1 0.0
2006-Apr-11 Tue ### ### ### ### 69.4 69.4 0.0
2006-Apr-10 Mon ### 2.7 ### ### 964,183 1,301,647 32.3 32.3 0.0
2006-Apr-07 Fri ### 2.71 ### 2.7 127,947 ### 72.8 72.8 0.2
2006-Apr-06 Thu ### ### ### ### 63.4 63.4 0.0
2006-Apr-05 Wed ### ### ### ### 271,775 0 65.4 65.4 0.0
2006-Apr-04 Tue ### ### ### ### 40.2 40.2 0.0
2006-Apr-03 Mon ### ### ### ### 222,722 0 69.6 69.6 0.0
2006-Mar-31 Fri ### ### ### ### 247,856 0 60.5 60.5 0.0
2006-Mar-30 Thu ### ### ### ### 362,753 0 ### ### 0.0
2006-Mar-29 Wed ### ### ### ### 418,580 0 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### 26.7 26.7 0.0
2006-Mar-27 Mon ### ### ### ### 784,254 0 ### ### 0.0
2006-Mar-24 Fri 2.74 2.74 2.7 2.73 30.5 30.5 ###
2006-Mar-23 Thu 2.74 2.75 2.73 2.73 593,386 1,625,877 29.8 29.8 ###
2006-Mar-22 Wed 2.72 2.75 2.72 2.73 ### ### ###
2006-Mar-21 Tue 2.75 2.78 2.71 2.75 1,109,785 3,046,359 ### ### ###
2006-Mar-20 Mon 2.78 2.8 2.75 2.79 69.6 69.6 ###
2006-Mar-17 Fri 2.77 2.8 2.73 2.79 400,280 1,106,774 ### ### ###
2006-Mar-16 Thu 2.75 2.81 2.75 2.81 986,020 ### ### ### ###
2006-Mar-15 Wed 2.71 2.73 2.7 2.72 397,122 1,078,186 ### ### 0.2
2006-Mar-14 Tue 2.7 2.73 ### 2.71 717,975 ### ### ### ###
2006-Mar-13 Mon 2.7 2.72 ### 2.72 ### ### 0.2
2006-Mar-10 Fri 2.71 2.72 ### 2.7 ### ### 0.2
2006-Mar-09 Thu 2.7 2.73 2.7 2.72 ### ### 0.2
2006-Mar-08 Wed 2.7 2.71 ### 2.7 422,344 572,276 ### ### 0.2
2006-Mar-07 Tue 2.71 2.72 ### 2.71 827,723 ### 68.1 68.1 ###
2006-Mar-06 Mon ### 2.7 ### ### 1,441,623 ### ### ### 0.0
2006-Mar-03 Fri ### ### ### ### 361,982 0 75.4 75.4 0.0
2006-Mar-02 Thu ### ### ### ### 560,728 0 ### ### 0.0
2006-Mar-01 Wed ### ### 2.57 2.59 40.7 40.7 0.2
2006-Feb-28 Tue 2.56 ### 2.56 ### 87.9 87.9 0.0
2006-Feb-27 Mon 2.52 2.54 2.47 2.54 71.4 71.4 ###
2006-Feb-24 Fri 2.53 2.53 2.51 2.52 196,554 ### 30.6 30.6 ###
2006-Feb-23 Thu 2.51 2.53 2.5 2.53 72.9 72.9 ###
2006-Feb-22 Wed 2.49 2.54 2.47 2.52 485,878 1,217,124 ### ### ###
2006-Feb-21 Tue 2.43 2.49 2.43 2.49 595,227 1,464,258 ### ### 0.2
2006-Feb-20 Mon 2.43 2.43 2.41 2.43 171,380 ### ### ### ###
2006-Feb-17 Fri 2.41 2.43 2.41 2.41 70.1 70.1 0.2
2006-Feb-16 Thu 2.42 2.43 2.4 2.4 429,571 ### ### ### ###
2006-Feb-15 Wed 2.41 2.44 2.4 2.42 ### ### 0.2
2006-Feb-14 Tue 2.41 2.45 2.4 2.42 70.0 70.0 0.2
2006-Feb-13 Mon 2.41 2.45 2.4 2.41 257,355 624,085 ### ### 0.2
2006-Feb-10 Fri 2.41 2.45 2.4 2.42 169,386 ### ### ### 0.2
2006-Feb-09 Thu 2.45 2.45 2.41 2.41 355,951 ### 15.3 15.3 0.2
2006-Feb-08 Wed 2.41 2.46 2.41 2.45 266,389 648,657 ### ### 0.2
2006-Feb-07 Tue 2.45 2.45 2.41 2.41 ### ### 0.2
2006-Feb-06 Mon 2.43 2.45 2.41 2.43 63.5 63.5 ###
2006-Feb-03 Fri 2.42 2.45 2.42 2.43 347,149 ### ### ### ###
2006-Feb-02 Thu 2.43 2.45 2.42 2.42 ### ### 0.2
2006-Feb-01 Wed 2.43 2.44 2.42 2.43 ### ### ###
2006-Jan-31 Tue 2.42 2.43 2.41 2.42 275,988 ### ### ### 0.2
2006-Jan-30 Mon 2.4 2.41 ### 2.41 ### ### 0.2
2006-Jan-27 Fri 2.44 2.44 2.4 2.4 284,880 ### 19.2 19.2 ###
2006-Jan-25 Wed 2.43 2.45 2.41 2.43 ### ### ###
2006-Jan-24 Tue 2.41 2.43 2.4 2.43 ### ### ###
2006-Jan-23 Mon 2.42 2.44 ### 2.4 308,271 ### ### ### ###
2006-Jan-20 Fri 2.44 2.45 2.41 2.42 25.8 25.8 0.2
2006-Jan-19 Thu 2.4 2.46 ### 2.45 248,928 306,181 80.2 80.2 0.2
2006-Jan-18 Wed 2.43 2.43 ### ### 465,972 566,155 31.7 31.7 0.0
2006-Jan-17 Tue 2.44 2.44 2.42 2.43 29.1 29.1 ###
2006-Jan-16 Mon 2.45 2.45 2.42 2.42 23.0 23.0 0.2
2006-Jan-13 Fri 2.42 2.45 2.42 2.43 130,675 ### ### ### ###
2006-Jan-12 Thu 2.47 2.47 2.42 2.43 953,928 2,332,353 ### ### ###
2006-Jan-11 Wed 2.44 2.47 2.42 2.47 ### ### ###
2006-Jan-10 Tue 2.43 2.46 2.43 2.43 227,188 555,474 ### ### ###
2006-Jan-09 Mon 2.43 2.45 2.42 2.42 250,576 610,152 28.5 28.5 0.2
2006-Jan-06 Fri 2.47 2.47 2.42 2.43 ### ### ###
2006-Jan-05 Thu 2.45 2.49 2.42 2.49 264,041 648,220 ### ### 0.2
2006-Jan-04 Wed 2.48 2.48 2.44 2.45 ### ### 0.2
2006-Jan-03 Tue 2.47 2.49 2.46 2.47 98,682 ### 64.3 64.3 ###
2005-Dec-30 Fri 2.44 2.48 2.44 2.45 69,141 170,086 ### ### 0.2
2005-Dec-29 Thu 2.48 2.48 2.44 2.45 369,250 908,355 ### ### 0.2
2005-Dec-28 Wed 2.48 2.48 2.46 2.46 15.2 15.2 0.2
2005-Dec-27 Tue 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-23 Fri 2.46 2.48 2.46 2.48 111,240 ### ### ### 0.2
2005-Dec-22 Thu 2.44 2.46 2.41 2.45 276,284 672,751 ### ### 0.2
2005-Dec-21 Wed 2.5 2.53 2.47 2.49 ### ### 0.2
2005-Dec-20 Tue 2.49 2.52 2.47 2.49 ### ### 0.2
2005-Dec-19 Mon 2.5 2.5 2.48 2.49 ### ### 0.2
2005-Dec-16 Fri 2.46 2.5 2.44 2.5 ### ### 0.2
2005-Dec-15 Thu 2.5 2.5 2.46 2.46 445,987 1,106,047 ### ### 0.2
2005-Dec-14 Wed 2.49 2.5 2.47 2.47 24.8 24.8 ###
2005-Dec-13 Tue 2.49 2.5 2.49 2.49 ### ### 0.2
2005-Dec-12 Mon 2.47 2.49 2.47 2.49 132,624 ### 77.8 77.8 0.2
2005-Dec-09 Fri 2.41 2.47 2.41 2.47 88.0 88.0 ###
2005-Dec-08 Thu 2.42 2.44 2.4 2.42 ### ### 0.2
2005-Dec-07 Wed 2.42 2.42 2.4 2.41 239,241 576,570 ### ### 0.2
2005-Dec-06 Tue 2.44 2.45 2.41 2.41 24.4 24.4 0.2
2005-Dec-05 Mon 2.44 2.45 2.44 2.44 ### ### 0.2
2005-Dec-02 Fri 2.44 2.45 2.44 2.44 71.5 71.5 0.2
2005-Dec-01 Thu 2.43 2.45 2.43 2.44 ### ### 0.2
2005-Nov-30 Wed 2.45 2.45 2.43 2.43 ### ### ###
2005-Nov-29 Tue 2.44 2.45 2.43 2.43 445,858 ### 35.6 35.6 ###
2005-Nov-28 Mon 2.43 2.46 2.43 2.46 ### ### 0.2
2005-Nov-25 Fri 2.47 2.47 2.42 2.42 166,447 ### ### ### 0.2
2005-Nov-24 Thu 2.42 2.49 2.42 2.48 ### ### 0.2
2005-Nov-23 Wed 2.44 2.44 2.42 2.42 25.4 25.4 0.2
2005-Nov-22 Tue 2.43 2.45 2.42 2.42 36.5 36.5 0.2
2005-Nov-21 Mon 2.46 2.46 2.43 2.43 115,840 283,228 21.9 21.9 ###
2005-Nov-18 Fri 2.46 2.48 2.43 2.46 ### ### 0.2
2005-Nov-17 Thu 2.45 2.46 2.42 2.46 145,544 355,127 ### ### 0.2
2005-Nov-16 Wed 2.46 2.46 2.43 2.43 209,380 ### ### ### ###
2005-Nov-15 Tue 2.46 2.48 2.44 2.46 225,549 554,850 ### ### 0.2
2005-Nov-14 Mon 2.47 2.48 2.45 2.48 ### ### 0.2
2005-Nov-11 Fri 2.49 2.5 2.44 2.48 ### ### 0.2
2005-Nov-10 Thu 2.48 2.5 2.45 2.5 209,722 ### ### ### 0.2
2005-Nov-09 Wed 2.49 2.5 2.48 2.48 34.2 34.2 0.2
2005-Nov-08 Tue 2.47 2.5 2.45 2.5 202,254 500,578 79.0 79.0 0.2
2005-Nov-07 Mon 2.47 2.47 2.44 2.44 24.8 24.8 0.2
2005-Nov-04 Fri 2.47 2.48 2.44 2.48 156,843 ### ### ### 0.2
2005-Nov-03 Thu 2.46 2.48 2.43 2.43 ### ### ###
2005-Nov-02 Wed 2.44 2.48 2.42 2.47 413,373 ### 82.0 82.0 ###
2005-Nov-01 Tue 2.48 2.48 2.44 2.44 220,852 ### 16.9 16.9 0.2
2005-Oct-31 Mon 2.47 2.48 2.46 2.48 ### ### 0.2
2005-Oct-28 Fri 2.51 2.51 2.46 2.46 362,458 ### ### ### 0.2
2005-Oct-27 Thu 2.56 2.57 2.5 2.52 153,572 ### ### ### ###
2005-Oct-26 Wed 2.55 2.56 2.51 2.56 251,722 ### 66.5 66.5 0.2
2005-Oct-25 Tue 2.55 2.56 2.53 2.55 250,870 ### 69.2 69.2 0.2
2005-Oct-24 Mon 2.53 2.55 2.51 2.55 87,257 ### ### ### 0.2
2005-Oct-21 Fri 2.52 2.55 2.49 2.53 176,442 ### 73.3 73.3 ###
2005-Oct-20 Thu 2.52 2.55 2.52 2.54 285,340 ### ### ### ###
2005-Oct-19 Wed 2.52 2.54 2.52 2.53 293,382 742,256 ### ### ###
2005-Oct-18 Tue 2.54 2.56 2.52 2.53 312,780 ### 32.4 32.4 ###
2005-Oct-17 Mon 2.54 2.56 2.52 2.54 70.1 70.1 ###
2005-Oct-14 Fri 2.53 2.56 2.53 2.54 76.4 76.4 ###
2005-Oct-13 Thu 2.57 2.57 2.53 2.53 22.5 22.5 ###
2005-Oct-12 Wed 2.57 2.59 2.56 2.58 ### ### 0.2
2005-Oct-11 Tue 2.57 2.59 2.56 2.57 125,149 322,258 72.7 72.7 ###
2005-Oct-10 Mon ### ### 2.57 2.57 21.9 21.9 ###
2005-Oct-07 Fri ### ### 2.58 ### 59.3 59.3 0.0
2005-Oct-06 Thu ### ### 2.59 ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 34.7 34.7 0.0
2005-Oct-03 Mon ### ### ### ### 134,048 0 ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 19.6 19.6 0.0
2005-Sep-29 Thu ### 2.7 ### ### 127,443 172,048 25.0 25.0 0.0
2005-Sep-28 Wed ### ### ### ### 154,175 0 31.4 31.4 0.0
2005-Sep-27 Tue ### 2.75 ### ### 70.7 70.7 0.0
2005-Sep-26 Mon ### 2.7 ### 2.7 376,829 ### 83.6 83.6 0.2
2005-Sep-23 Fri ### 2.7 ### ### 149,653 ### ### ### 0.0
2005-Sep-22 Thu ### 2.7 ### ### 259,228 349,957 73.0 73.0 0.0
2005-Sep-21 Wed ### ### ### ### 160,022 0 29.6 29.6 0.0
2005-Sep-20 Tue ### ### ### ### 68.3 68.3 0.0
2005-Sep-19 Mon ### ### ### ### 81.1 81.1 0.0
2005-Sep-16 Fri ### ### ### ### 313,842 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### 244,074 0 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 69.5 69.5 0.0
2005-Sep-12 Mon ### ### ### ### 297,946 0 76.3 76.3 0.0
2005-Sep-09 Fri ### ### ### ### 72.4 72.4 0.0
2005-Sep-08 Thu ### ### ### ### 165,220 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 80.6 80.6 0.0
2005-Sep-06 Tue 2.59 ### 2.58 ### 82.6 82.6 0.0
2005-Sep-05 Mon 2.59 ### 2.57 2.57 30.7 30.7 ###
2005-Sep-02 Fri 2.59 ### 2.59 2.59 197,127 255,279 68.9 68.9 0.2
2005-Sep-01 Thu ### ### 2.58 ### 167,149 215,622 ### ### 0.0
2005-Aug-31 Wed ### ### 2.58 2.58 175,944 ### ### ### 0.2
2005-Aug-30 Tue ### ### 2.58 2.59 159,983 206,378 ### ### 0.2
2005-Aug-29 Mon ### ### 2.57 2.57 184,359 ### ### ### ###
2005-Aug-26 Fri 2.56 ### 2.56 ### 327,924 419,742 82.0 82.0 0.0
2005-Aug-25 Thu ### ### 2.5 2.56 741,377 926,721 20.6 20.6 0.2
2005-Aug-24 Wed ### ### 2.59 2.59 142,028 183,926 ### ### 0.2
2005-Aug-23 Tue ### ### 2.59 2.59 ### ### 0.2
2005-Aug-22 Mon ### ### 2.59 ### 71.4 71.4 0.0
2005-Aug-19 Fri ### ### ### ### 22.9 22.9 0.0
2005-Aug-18 Thu ### ### ### ### 257,558 0 82.2 82.2 0.0
2005-Aug-17 Wed ### ### ### ### ### ### 0.0
2005-Aug-16 Tue 2.59 ### 2.59 ### 77.9 77.9 0.0
2005-Aug-15 Mon ### ### 2.59 2.59 255,352 330,680 ### ### 0.2
2005-Aug-12 Fri ### ### ### ### ### ### 0.0
2005-Aug-11 Thu ### ### ### ### 27.7 27.7 0.0
2005-Aug-10 Wed ### ### ### ### ### ### 0.0
2005-Aug-09 Tue ### ### ### ### 158,021 0 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 29.5 29.5 0.0
2005-Aug-05 Fri ### ### ### ### 71.5 71.5 0.0
2005-Aug-04 Thu ### ### ### ### ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 29.6 29.6 0.0
2005-Aug-02 Tue ### 2.7 ### ### 73.6 73.6 0.0
2005-Aug-01 Mon ### ### ### ### 30.3 30.3 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 26.7 26.7 0.0
2005-Jul-26 Tue ### ### ### ### 274,375 0 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### 2.7 ### ### 26.4 26.4 0.0
2005-Jul-21 Thu ### 2.72 ### 2.7 234,525 318,954 70.1 70.1 0.2
2005-Jul-20 Wed ### 2.7 ### ### 27.3 27.3 0.0
2005-Jul-19 Tue 2.7 2.72 ### 2.72 91,877 124,952 76.4 76.4 0.2
2005-Jul-18 Mon 2.74 2.74 ### ### 88,989 ### 15.6 15.6 0.0
2005-Jul-15 Fri ### 2.74 ### 2.74 128,142 175,554 85.2 85.2 0.2
2005-Jul-14 Thu ### ### ### ### 338,373 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue 2.72 2.72 ### ### 21.1 21.1 0.0
2005-Jul-11 Mon 2.73 2.75 2.72 2.73 ### ### ###
2005-Jul-08 Fri 2.7 2.72 ### 2.71 167,071 ### ### ### ###
2005-Jul-07 Thu ### 2.7 ### ### 77.5 77.5 0.0
2005-Jul-06 Wed ### ### ### ### 82.6 82.6 0.0
2005-Jul-05 Tue ### ### ### ### ### ### 0.0
2005-Jul-04 Mon ### ### ### ### 72.9 72.9 0.0
2005-Jul-01 Fri ### ### ### ### 23.9 23.9 0.0
2005-Jun-30 Thu ### ### ### ### 109,384 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 36.0 36.0 0.0
2005-Jun-28 Tue ### ### ### ### 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 139,375 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 247,776 0 84.1 84.1 0.0
2005-Jun-23 Thu 2.72 2.73 ### ### 277,577 ### ### ### 0.0
2005-Jun-22 Wed ### 2.72 ### 2.72 192,186 261,372 ### ### 0.2
2005-Jun-21 Tue ### 2.7 ### ### 256,058 345,678 ### ### 0.0
2005-Jun-20 Mon ### ### ### ### 270,743 0 73.1 73.1 0.0
2005-Jun-17 Fri ### ### ### ### 339,789 0 63.2 63.2 0.0
2005-Jun-16 Thu ### ### ### ### 596,027 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 79.7 79.7 0.0
2005-Jun-10 Fri ### ### 2.58 ### 157,846 203,621 ### ### 0.0
2005-Jun-09 Thu ### ### 2.59 2.59 ### ### 0.2
2005-Jun-08 Wed ### ### ### ### 67.2 67.2 0.0
2005-Jun-07 Tue ### ### 2.59 ### 239,752 310,478 ### ### 0.0
2005-Jun-06 Mon 2.56 ### 2.56 ### 217,674 278,622 ### ### 0.0
2005-Jun-03 Fri 2.57 2.57 2.55 2.55 24.3 24.3 0.2
2005-Jun-02 Thu 2.57 2.58 2.56 2.56 208,440 ### ### ### 0.2
2005-Jun-01 Wed 2.57 2.58 2.56 2.58 69.8 69.8 0.2
2005-May-31 Tue 2.56 2.58 2.56 2.56 114,553 ### ### ### 0.2
2005-May-30 Mon 2.56 2.57 2.55 2.57 72.0 72.0 ###
2005-May-27 Fri 2.53 2.55 2.52 2.55 74.1 74.1 0.2
2005-May-26 Thu 2.54 2.55 2.53 2.53 243,125 ### 28.1 28.1 ###
2005-May-25 Wed 2.54 2.54 2.52 2.53 ### ### ###
2005-May-24 Tue 2.56 2.56 2.53 2.54 271,328 690,529 ### ### ###
2005-May-23 Mon 2.56 2.56 2.55 2.56 67.3 67.3 0.2
2005-May-20 Fri 2.54 2.56 2.52 2.53 283,822 ### 28.3 28.3 ###
2005-May-19 Thu 2.56 2.57 2.54 2.54 186,141 ### ### ### ###
2005-May-18 Wed 2.53 2.55 2.52 2.55 ### ### 0.2
2005-May-17 Tue 2.52 2.55 2.51 2.52 78.4 78.4 ###
2005-May-16 Mon 2.53 2.54 2.51 2.51 ### ### ###
2005-May-13 Fri 2.54 2.56 2.53 2.54 136,577 347,588 68.6 68.6 ###
2005-May-12 Thu 2.52 2.55 2.52 2.53 186,346 472,387 ### ### ###
2005-May-11 Wed 2.52 2.53 2.5 2.53 70.1 70.1 ###
2005-May-10 Tue 2.51 2.53 2.51 2.52 75.3 75.3 ###
2005-May-09 Mon 2.52 2.53 2.5 2.51 219,225 551,350 ### ### ###
2005-May-06 Fri 2.5 2.52 2.5 2.52 ### ### ###
2005-May-05 Thu 2.5 2.52 2.5 2.51 238,724 ### 74.3 74.3 ###
2005-May-04 Wed 2.48 2.52 2.48 2.51 215,749 539,372 ### ### ###
2005-May-03 Tue 2.5 2.53 2.48 2.48 289,274 ### 39.3 39.3 0.2
2005-May-02 Mon 2.49 2.5 2.48 2.5 137,226 ### ### ### 0.2
2005-Apr-29 Fri 2.5 2.5 2.47 2.49 185,857 461,854 36.8 36.8 0.2
2005-Apr-28 Thu 2.51 2.52 2.48 2.5 39.1 39.1 0.2
2005-Apr-27 Wed 2.51 2.54 2.51 2.52 179,240 452,581 ### ### ###
2005-Apr-26 Tue 2.52 2.52 2.5 2.51 42.3 42.3 ###
2005-Apr-22 Fri 2.55 2.55 2.5 2.54 122,040 308,151 ### ### ###
2005-Apr-21 Thu 2.54 2.55 2.52 2.55 ### ### 0.2
2005-Apr-20 Wed 2.52 2.54 2.51 2.54 298,254 ### ### ### ###
2005-Apr-19 Tue 2.51 2.52 2.5 2.52 ### ### ###
2005-Apr-18 Mon 2.53 2.53 2.5 2.52 43.4 43.4 ###
2005-Apr-15 Fri 2.54 2.56 2.52 2.53 200,046 ### 47.3 47.3 ###
2005-Apr-14 Thu 2.54 2.56 2.54 2.56 84.7 84.7 0.2
2005-Apr-13 Wed 2.54 2.56 2.53 2.56 ### ### 0.2
2005-Apr-12 Tue 2.54 2.56 2.53 2.55 158,526 403,448 ### ### 0.2
2005-Apr-11 Mon 2.55 2.56 2.52 2.53 339,873 863,277 35.7 35.7 ###
2005-Apr-08 Fri 2.54 2.55 2.54 2.55 313,279 ### 69.9 69.9 0.2
2005-Apr-07 Thu 2.54 2.55 2.53 2.53 115,622 293,679 ### ### ###
2005-Apr-06 Wed 2.54 2.55 2.53 2.53 ### ### ###
2005-Apr-05 Tue 2.54 2.55 2.53 2.54 274,354 696,859 72.1 72.1 ###
2005-Apr-04 Mon 2.55 2.55 2.53 2.54 ### ### ###
2005-Apr-01 Fri 2.53 2.56 2.53 2.55 172,640 ### ### ### 0.2
2005-Mar-31 Thu 2.55 2.55 2.53 2.54 26.4 26.4 ###
2005-Mar-30 Wed 2.52 2.56 2.52 2.54 369,849 ### ### ### ###
2005-Mar-29 Tue 2.57 2.57 2.53 2.53 ### ### ###
2005-Mar-24 Thu 2.56 2.57 2.54 2.56 77.7 77.7 0.2
2005-Mar-23 Wed 2.54 2.59 2.54 2.56 ### ### 0.2
2005-Mar-22 Tue ### ### ### ### 80.9 80.9 0.0
2005-Mar-21 Mon ### ### ### ### ### ### 0.0
2005-Mar-18 Fri ### ### 2.59 2.59 27.5 27.5 0.2
2005-Mar-17 Thu ### ### 2.59 2.59 31.4 31.4 0.2
2005-Mar-16 Wed 2.59 ### 2.58 ### 658,758 ### ### ### 0.0
2005-Mar-15 Tue ### ### 2.58 2.59 268,381 ### ### ### 0.2
2005-Mar-14 Mon 2.58 ### 2.57 ### 574,375 738,071 75.7 75.7 0.0
2005-Mar-11 Fri 2.58 2.59 2.56 2.58 223,584 575,728 66.9 66.9 0.2
2005-Mar-10 Thu 2.58 2.58 2.57 2.58 ### ### 0.2
2005-Mar-09 Wed 2.58 2.59 2.57 2.58 421,481 1,087,420 ### ### 0.2
2005-Mar-08 Tue ### ### 2.57 2.58 578,783 ### ### ### 0.2
2005-Mar-07 Mon ### ### 2.59 ### 502,485 ### ### ### 0.0
2005-Mar-04 Fri ### ### 2.59 2.59 ### ### 0.2
2005-Mar-03 Thu ### ### 2.59 ### 70.7 70.7 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 451,288 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### ### ### 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### ### ### 0.0
2005-Feb-23 Wed ### ### 2.59 ### ### ### 0.0
2005-Feb-22 Tue ### ### ### ### 306,345 0 ### ### 0.0
2005-Feb-21 Mon ### ### ### ### 171,073 0 ### ### 0.0
2005-Feb-18 Fri ### ### ### ### ### ### 0.0
2005-Feb-17 Thu ### ### ### ### 616,177 0 73.2 73.2 0.0
2005-Feb-16 Wed ### ### ### ### 783,681 0 ### ### 0.0
2005-Feb-15 Tue ### ### 2.59 ### ### ### 0.0
2005-Feb-14 Mon ### ### ### ### 877,644 0 36.5 36.5 0.0
2005-Feb-11 Fri ### ### 2.59 ### 65.8 65.8 0.0
2005-Feb-10 Thu ### ### 2.58 2.58 ### ### 0.2
2005-Feb-09 Wed ### ### 2.58 2.59 ### ### 0.2
2005-Feb-08 Tue 2.59 ### 2.58 ### 516,041 ### 77.5 77.5 0.0
2005-Feb-07 Mon ### ### 2.58 2.58 493,384 ### ### ### 0.2
2005-Feb-04 Fri ### ### 2.58 ### 456,384 ### ### ### 0.0
2005-Feb-03 Thu ### ### 2.59 2.59 258,383 ### 32.3 32.3 0.2
2005-Feb-02 Wed ### ### 2.57 ### ### ### 0.0
2005-Feb-01 Tue 2.59 ### 2.58 ### ### ### 0.0
2005-Jan-31 Mon 2.58 2.59 2.57 2.58 73.6 73.6 0.2
2005-Jan-28 Fri ### ### 2.58 2.58 477,753 ### ### ### 0.2
2005-Jan-27 Thu ### ### 2.58 2.59 818,842 ### 29.0 29.0 0.2
2005-Jan-25 Tue ### ### 2.58 2.59 ### ### 0.2
2005-Jan-24 Mon ### ### ### ### ### ### 0.0
2005-Jan-21 Fri ### ### ### ### 556,259 0 20.7 20.7 0.0
2005-Jan-20 Thu ### ### ### ### 472,354 0 31.3 31.3 0.0
2005-Jan-19 Wed ### ### ### ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 336,878 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 960,855 0 31.8 31.8 0.0
2005-Jan-13 Thu ### 2.7 ### ### 78.9 78.9 0.0
2005-Jan-12 Wed ### ### ### ### 1,640,827 0 85.4 85.4 0.0
2005-Jan-11 Tue ### ### 2.59 ### ### ### 0.0
2005-Jan-10 Mon 2.58 ### 2.57 ### 74.7 74.7 0.0
2005-Jan-07 Fri 2.58 2.59 2.58 2.59 344,348 ### 66.2 66.2 0.2
2005-Jan-06 Thu 2.59 2.59 2.58 2.59 69.0 69.0 0.2
2005-Jan-05 Wed ### ### 2.58 2.59 423,846 ### 28.7 28.7 0.2
2005-Jan-04 Tue ### ### 2.58 2.59 347,854 ### 29.2 29.2 0.2
2004-Dec-31 Fri 2.59 ### 2.58 ### 118,824 153,282 69.8 69.8 0.0
2004-Dec-30 Thu 2.58 2.59 2.57 2.59 239,546 618,028 71.6 71.6 0.2
2004-Dec-29 Wed ### ### 2.58 2.58 147,255 189,958 ### ### 0.2
2004-Dec-24 Fri 2.59 ### 2.57 ### ### ### 0.0
2004-Dec-23 Thu 2.59 ### 2.56 2.59 823,420 1,053,977 70.0 70.0 0.2
2004-Dec-22 Wed ### ### 2.59 2.59 25.5 25.5 0.2
2004-Dec-21 Tue ### ### ### ### 30.8 30.8 0.0
2004-Dec-20 Mon ### ### ### ### ### ### 0.0
2004-Dec-17 Fri ### ### ### ### 1,649,487 0 ### ### 0.0
2004-Dec-16 Thu 2.58 ### 2.58 ### ### ### 0.0
2004-Dec-15 Wed 2.54 2.58 2.53 2.57 3,593,650 9,181,775 ### ### ###
2004-Dec-14 Tue 2.55 2.56 2.53 2.54 33.9 33.9 ###
2004-Dec-13 Mon 2.58 2.58 2.52 2.53 5,661,122 ### ### ### ###
2004-Mar-05 Fri ### ### 2.59 2.59 ### ### 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-25 14:09:20 thru 2024-04-25 14:09:20 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000