(HIL) HILLS LIMITED Daily Prices Page 2...


Prev Section TOC    Company Info for HIL    Limits Next Section


Company Details for (HIL) HILLS LIMITED

Listing Code HIL
Listing Name HILLS LIMITED
GICS Sector Technology Hardware & Equipment
ISIN Name HILLS INDUSTRIES LTD
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HIL8


Maximum Price date available .. Tuesday 6th May 2025
Latest price with VOLUME for HIL .. Wednesday 24th May 2023

HIL 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 ### 3 0.0
MAX ### 10,963,981 ###


Font Format Legend

(values are example only)
TypePriceVolume
Growth ### ###
No Change ### ###
Loss ### ###

Prev Section Limits    Full Scrollable Formatted Daily Prices for HIL    Bottom Next Section


<< Previous 1 2 3 Next >>


End of day Prices (full format),

2400 Days for (HIL) HILLS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2013-Dec-04 Wed ### ### ### ### 73.0 73.0 0.0
2013-Dec-03 Tue ### 1.685 ### ### 366,170 ### ### ### 0.0
2013-Dec-02 Mon ### ### ### ### 376,172 0 ### ### 0.0
2013-Nov-29 Fri 1.675 1.7 ### ### 30.9 30.9 0.0
2013-Nov-28 Thu ### ### ### ### ### ### 0.0
2013-Nov-27 Wed 1.685 ### ### ### ### ### 0.0
2013-Nov-26 Tue 1.57 ### 1.57 ### 1,503,026 1,179,875 95.1 95.1 0.0
2013-Nov-25 Mon 1.7 1.7 1.52 ### ### ### 0.0
2013-Nov-22 Fri ### ### 1.685 ### 174,555 ### 10.3 10.3 0.0
2013-Nov-21 Thu 1.77 1.77 ### 1.71 12.3 12.3 0.1
2013-Nov-20 Wed 1.75 1.775 1.73 1.75 ### ### 0.1
2013-Nov-19 Tue 1.76 1.82 1.725 1.73 482,187 854,676 ### ### ###
2013-Nov-18 Mon ### 1.845 1.77 1.79 278,680 ### ### ### 0.1
2013-Nov-15 Fri 1.75 1.85 1.725 1.85 ### ### 0.1
2013-Nov-14 Thu 1.755 1.76 1.71 1.76 ### ### 0.1
2013-Nov-13 Wed 1.71 1.755 ### 1.75 291,780 ### 90.4 90.4 0.1
2013-Nov-12 Tue 1.76 1.775 1.685 1.71 14.5 14.5 0.1
2013-Nov-11 Mon 1.8 1.84 1.77 1.77 480,684 ### ### ### ###
2013-Nov-08 Fri ### 1.83 1.73 1.81 339,479 604,272 72.8 72.8 ###
2013-Nov-07 Thu ### ### 1.82 1.845 166,140 151,187 13.6 13.6 ###
2013-Nov-06 Wed ### ### 1.825 ### 601,584 548,945 72.4 72.4 0.0
2013-Nov-05 Tue 1.825 1.875 1.825 1.875 89.8 89.8 ###
2013-Nov-04 Mon 1.84 1.86 1.81 1.84 1,068,523 ### ### ### ###
2013-Nov-01 Fri 1.84 1.84 ### ### 36.5 36.5 0.0
2013-Oct-31 Thu 1.85 1.85 ### 1.83 384,257 ### 22.6 22.6 ###
2013-Oct-30 Wed 1.85 ### 1.82 1.85 74.5 74.5 0.1
2013-Oct-29 Tue 1.85 ### 1.825 1.85 75.1 75.1 0.1
2013-Oct-28 Mon 1.89 1.89 ### 1.85 894,628 845,423 18.0 18.0 0.1
2013-Oct-25 Fri ### ### 1.87 ### 517,072 ### 28.3 28.3 0.0
2013-Oct-24 Thu 1.925 ### ### ### 294,227 0 ### ### 0.0
2013-Oct-23 Wed ### ### ### ### ### ### 0.0
2013-Oct-22 Tue ### ### ### 1.975 339,072 0 80.7 80.7 ###
2013-Oct-21 Mon ### ### ### ### ### ### 0.0
2013-Oct-18 Fri ### ### 1.87 1.925 ### ### 0.1
2013-Oct-17 Thu ### ### ### ### 67.9 67.9 0.0
2013-Oct-16 Wed 1.88 ### 1.85 ### ### ### 0.0
2013-Oct-15 Tue ### ### 1.85 1.89 229,322 212,122 23.6 23.6 ###
2013-Oct-14 Mon ### 1.927 1.87 ### ### ### 0.0
2013-Oct-11 Fri 1.86 ### 1.86 ### ### ### 0.0
2013-Oct-10 Thu 1.89 1.89 1.845 1.875 341,953 ### 25.3 25.3 ###
2013-Oct-09 Wed 1.83 ### 1.8 ### 226,758 204,082 ### ### 0.0
2013-Oct-08 Tue 1.85 1.855 1.8 ### 252,670 461,754 26.5 26.5 0.0
2013-Oct-07 Mon 1.87 1.885 1.83 1.855 ### ### 0.1
2013-Oct-04 Fri 1.885 ### 1.825 ### 291,326 ### ### ### 0.0
2013-Oct-03 Thu 1.89 ### 1.89 ### 350,450 331,175 ### ### 0.0
2013-Oct-02 Wed ### ### ### 1.89 377,386 0 95.4 95.4 ###
2013-Oct-01 Tue 1.83 1.855 ### ### 768,327 712,623 ### ### 0.0
2013-Sep-30 Mon 1.87 1.87 1.83 1.85 331,788 ### ### ### 0.1
2013-Sep-27 Fri ### ### 1.855 1.875 ### ### ###
2013-Sep-26 Thu ### ### 1.885 ### 362,270 ### 84.5 84.5 0.0
2013-Sep-25 Wed ### ### 1.87 ### 736,223 ### 63.8 63.8 0.0
2013-Sep-24 Tue 1.925 ### 1.885 ### ### ### 0.0
2013-Sep-23 Mon 1.885 ### ### 1.925 ### ### 0.1
2013-Sep-20 Fri ### ### 1.87 ### 868,351 ### ### ### 0.0
2013-Sep-19 Thu ### ### ### ### 18.7 18.7 0.0
2013-Sep-18 Wed 1.88 ### 1.88 ### 134,153 ### 90.0 90.0 0.0
2013-Sep-17 Tue ### 1.945 ### ### 33.9 33.9 0.0
2013-Sep-16 Mon 1.875 ### 1.73 ### ### ### 0.0
2013-Sep-13 Fri ### ### 1.86 1.885 2,238,328 2,081,645 ### ### 0.1
2013-Sep-12 Thu ### ### 1.89 ### 76.5 76.5 0.0
2013-Sep-11 Wed ### ### ### ### ### ### 0.0
2013-Sep-10 Tue ### ### ### ### ### ### 0.0
2013-Sep-09 Mon ### 1.975 ### 1.945 648,458 640,352 ### ### 0.1
2013-Sep-06 Fri 1.84 1.88 1.8 1.88 ### ### 0.1
2013-Sep-05 Thu 1.745 1.84 1.74 1.84 830,125 1,485,923 94.9 94.9 ###
2013-Sep-04 Wed ### 1.73 1.58 1.725 572,842 948,053 95.7 95.7 ###
2013-Sep-03 Tue ### ### ### 1.625 ### ### ###
2013-Sep-02 Mon 1.72 1.75 ### ### 414,588 ### 18.8 18.8 0.0
2013-Aug-30 Fri 1.75 1.75 1.655 1.72 458,588 780,746 15.6 15.6 0.1
2013-Aug-29 Thu 1.75 1.78 1.7 1.77 ### ### ###
2013-Aug-28 Wed 1.7 ### 1.7 1.775 92.8 92.8 ###
2013-Aug-27 Tue 1.73 1.75 1.625 1.75 ### ### 0.1
2013-Aug-26 Mon ### 1.725 ### 1.72 94.6 94.6 0.1
2013-Aug-23 Fri 1.55 1.645 1.53 ### ### ### 0.0
2013-Aug-22 Thu 1.53 1.55 ### 1.55 336,349 260,670 ### ### ###
2013-Aug-21 Wed 1.54 1.545 1.5 1.51 979,626 1,491,480 ### ### 0.1
2013-Aug-20 Tue 1.41 1.58 ### 1.58 97.9 97.9 0.1
2013-Aug-19 Mon ### ### ### ### 834,870 0 95.9 95.9 0.0
2013-Aug-16 Fri 1.275 ### 1.25 1.29 77.4 77.4 0.1
2013-Aug-15 Thu ### ### 1.27 ### 15.9 15.9 0.0
2013-Aug-14 Wed ### ### 1.28 ### ### ### 0.0
2013-Aug-13 Tue 1.28 1.29 ### 1.28 60.3 60.3 ###
2013-Aug-12 Mon 1.25 1.275 1.24 1.275 ### ### ###
2013-Aug-09 Fri 1.24 1.25 1.22 1.25 156,449 ### 75.7 75.7 ###
2013-Aug-08 Thu ### 1.24 1.225 1.24 42,158 51,959 ### ### 0.1
2013-Aug-07 Wed 1.2 ### ### 1.23 202,587 0 90.8 90.8 0.1
2013-Aug-06 Tue 1.23 1.23 1.2 ### 113,776 ### 17.3 17.3 0.0
2013-Aug-05 Mon 1.255 1.255 1.225 1.24 129,288 ### 22.1 22.1 0.1
2013-Aug-02 Fri 1.24 ### 1.24 1.255 390,244 241,951 79.8 79.8 ###
2013-Aug-01 Thu ### 1.25 ### ### ### ### 0.0
2013-Jul-31 Wed ### 1.227 ### 1.22 ### ### 0.1
2013-Jul-30 Tue ### ### 1.22 1.23 ### ### 0.1
2013-Jul-29 Mon 1.225 ### 1.225 1.23 ### ### 0.1
2013-Jul-26 Fri 1.22 1.23 ### ### ### ### 0.0
2013-Jul-25 Thu 1.255 1.255 1.2 ### 20.3 20.3 0.0
2013-Jul-24 Wed 1.28 1.28 ### 1.255 118,820 76,044 16.7 16.7 ###
2013-Jul-23 Tue ### ### 1.27 1.28 264,875 ### ### ### ###
2013-Jul-22 Mon 1.2 ### 1.2 ### ### ### 0.0
2013-Jul-19 Fri ### 1.2 1.155 1.2 90.2 90.2 0.1
2013-Jul-18 Thu ### ### ### ### 115,188 0 ### ### 0.0
2013-Jul-17 Wed ### 1.155 ### 1.145 71.6 71.6 ###
2013-Jul-16 Tue ### 1.185 ### ### ### ### 0.0
2013-Jul-15 Mon 1.2 ### ### ### ### ### 0.0
2013-Jul-12 Fri ### 1.2 ### ### ### ### 0.0
2013-Jul-11 Thu ### ### ### 1.185 56,284 0 ### ### 0.1
2013-Jul-10 Wed ### 1.24 ### ### 10.8 10.8 0.0
2013-Jul-09 Tue 1.22 1.24 ### ### 272,844 ### 79.2 79.2 0.0
2013-Jul-08 Mon 1.2 1.225 1.185 1.225 ### ### 0.1
2013-Jul-05 Fri 1.145 1.2 ### 1.2 554,652 ### ### ### 0.1
2013-Jul-04 Thu ### ### ### ### 701,245 0 ### ### 0.0
2013-Jul-03 Wed ### ### ### ### 90.1 90.1 0.0
2013-Jul-02 Tue 0.985 ### 0.985 ### ### ### 0.0
2013-Jul-01 Mon 1 ### 1 ### 85.4 85.4 0.0
2013-Jun-28 Fri ### ### ### ### 174,687 0 91.8 91.8 0.0
2013-Jun-27 Thu ### ### ### ### ### ### 0.0
2013-Jun-26 Wed 0.925 0.955 ### ### ### ### 0.0
2013-Jun-25 Tue ### ### ### ### 90.9 90.9 0.0
2013-Jun-24 Mon ### ### ### ### 172,970 0 ### ### 0.0
2013-Jun-21 Fri 0.955 ### ### 0.955 ### ### 0.1
2013-Jun-20 Thu ### ### ### 0.955 35.5 35.5 0.1
2013-Jun-19 Wed ### ### 0.947 ### 247,277 117,085 76.2 76.2 0.0
2013-Jun-18 Tue ### ### ### 0.955 ### ### 0.1
2013-Jun-17 Mon ### ### ### ### 129,776 0 ### ### 0.0
2013-Jun-14 Fri ### ### 0.945 ### 136,379 ### ### ### 0.0
2013-Jun-13 Thu ### ### 0.945 ### 132,258 ### 78.8 78.8 0.0
2013-Jun-12 Wed ### 0.955 ### ### 73.8 73.8 0.0
2013-Jun-11 Tue ### 0.975 0.945 ### ### ### 0.0
2013-Jun-07 Fri ### ### ### ### ### ### 0.0
2013-Jun-06 Thu 1.025 1.025 ### ### 21.8 21.8 0.0
2013-Jun-05 Wed 1.045 ### ### ### 80.5 80.5 0.0
2013-Jun-04 Tue ### ### ### ### 67.3 67.3 0.0
2013-Jun-03 Mon ### ### ### ### ### ### 0.0
2013-May-31 Fri ### 1.025 1 1.025 243,859 ### 73.3 73.3 ###
2013-May-30 Thu ### ### 0.985 ### ### ### 0.0
2013-May-29 Wed ### ### ### ### 88.4 88.4 0.0
2013-May-28 Tue 0.975 ### ### 0.985 75.0 75.0 ###
2013-May-27 Mon ### ### 0.975 0.975 ### ### ###
2013-May-24 Fri ### ### 0.985 ### 81.6 81.6 0.0
2013-May-23 Thu ### ### ### ### ### ### 0.0
2013-May-22 Wed 1 ### 1 ### ### ### 0.0
2013-May-21 Tue ### 1.025 ### ### ### ### 0.0
2013-May-20 Mon 1 ### 1 ### 449,543 224,771 91.5 91.5 0.0
2013-May-17 Fri 1 ### 1 ### ### ### 0.0
2013-May-16 Thu ### ### ### ### 16.1 16.1 0.0
2013-May-15 Wed ### ### ### ### 556,642 0 ### ### 0.0
2013-May-14 Tue 1.045 ### 1.045 ### ### ### 0.0
2013-May-13 Mon ### ### ### 1.045 ### ### 0.1
2013-May-10 Fri ### ### ### ### 335,727 0 ### ### 0.0
2013-May-09 Thu ### ### ### ### 277,389 0 ### ### 0.0
2013-May-08 Wed ### 1.085 1.045 ### 512,380 545,684 ### ### 0.0
2013-May-07 Tue ### ### ### ### 17.9 17.9 0.0
2013-May-06 Mon ### ### ### ### 337,846 0 18.5 18.5 0.0
2013-May-03 Fri ### 1.122 ### ### ### ### 0.0
2013-May-02 Thu ### ### ### ### ### ### 0.0
2013-May-01 Wed ### ### ### ### 82.3 82.3 0.0
2013-Apr-30 Tue ### ### ### ### 84.2 84.2 0.0
2013-Apr-29 Mon ### ### ### ### 414,480 0 ### ### 0.0
2013-Apr-26 Fri 1.085 ### 1.085 ### 211,848 114,927 74.7 74.7 0.0
2013-Apr-24 Wed ### ### ### ### 72.0 72.0 0.0
2013-Apr-23 Tue 1.085 ### 1.085 ### 84.8 84.8 0.0
2013-Apr-22 Mon ### ### 1.075 ### 204,249 109,783 70.4 70.4 0.0
2013-Apr-19 Fri ### ### ### ### 377,882 0 19.6 19.6 0.0
2013-Apr-18 Thu ### ### 1.085 ### 319,652 ### 89.6 89.6 0.0
2013-Apr-17 Wed ### ### ### ### 132,680 0 78.3 78.3 0.0
2013-Apr-16 Tue 1.085 ### ### ### 382,125 0 ### ### 0.0
2013-Apr-15 Mon ### ### ### ### ### ### 0.0
2013-Apr-12 Fri 1.125 1.125 ### ### 209,884 118,059 ### ### 0.0
2013-Apr-11 Thu 1.125 1.125 1.085 ### 170,247 188,122 ### ### 0.0
2013-Apr-10 Wed ### 1.125 ### ### 164,427 ### ### ### 0.0
2013-Apr-09 Tue ### ### 1.075 ### 164,987 88,680 65.6 65.6 0.0
2013-Apr-08 Mon ### ### ### ### 239,674 0 11.4 11.4 0.0
2013-Apr-05 Fri ### ### ### ### 261,171 0 27.5 27.5 0.0
2013-Apr-04 Thu ### ### ### ### ### ### 0.0
2013-Apr-03 Wed ### ### 1.125 ### 225,624 ### 80.3 80.3 0.0
2013-Apr-02 Tue ### ### ### ### 79.3 79.3 0.0
2013-Mar-28 Thu ### 1.125 ### ### ### ### 0.0
2013-Mar-27 Wed ### 1.125 ### 1.125 206,544 116,181 75.3 75.3 ###
2013-Mar-26 Tue ### ### ### ### 495,975 0 ### ### 0.0
2013-Mar-25 Mon ### ### ### ### 439,850 0 92.4 92.4 0.0
2013-Mar-22 Fri ### ### ### ### 55,759 0 77.3 77.3 0.0
2013-Mar-21 Thu ### ### ### ### 435,325 0 20.2 20.2 0.0
2013-Mar-20 Wed ### ### ### ### 198,572 0 ### ### 0.0
2013-Mar-19 Tue 1.085 ### 1.085 ### ### ### 0.0
2013-Mar-18 Mon ### ### ### ### ### ### 0.0
2013-Mar-15 Fri ### ### 1.075 ### 593,429 ### 90.6 90.6 0.0
2013-Mar-14 Thu ### ### ### ### 85.9 85.9 0.0
2013-Mar-13 Wed 1.075 1.085 ### 1.075 75.2 75.2 ###
2013-Mar-12 Tue 1.075 ### ### 1.085 83.9 83.9 0.1
2013-Mar-11 Mon 1.075 ### 1.075 ### 165,658 89,041 71.1 71.1 0.0
2013-Mar-08 Fri 1.085 1.085 ### 1.075 ### ### ###
2013-Mar-07 Thu ### 1.085 ### 1.085 83.8 83.8 0.1
2013-Mar-06 Wed ### 1.085 ### ### 214,027 ### 75.6 75.6 0.0
2013-Mar-05 Tue 1.085 ### ### ### 18.6 18.6 0.0
2013-Mar-04 Mon ### ### ### 1.085 242,687 0 ### ### 0.1
2013-Mar-01 Fri ### 1.125 1.085 1.085 ### ### 0.1
2013-Feb-28 Thu ### ### ### ### 201,581 0 ### ### 0.0
2013-Feb-27 Wed ### 1.145 ### ### 25.6 25.6 0.0
2013-Feb-26 Tue ### ### ### ### 117,986 0 ### ### 0.0
2013-Feb-25 Mon ### 1.125 ### 1.085 191,256 107,581 80.6 80.6 0.1
2013-Feb-22 Fri ### ### ### ### 11.1 11.1 0.0
2013-Feb-21 Thu ### ### ### ### ### ### 0.0
2013-Feb-20 Wed ### ### ### ### ### ### 0.0
2013-Feb-19 Tue ### ### ### ### 96.1 96.1 0.0
2013-Feb-18 Mon ### 1.045 ### 1.045 ### ### 0.1
2013-Feb-15 Fri ### ### ### ### ### ### 0.0
2013-Feb-14 Thu ### 1.025 ### ### 947,688 ### ### ### 0.0
2013-Feb-13 Wed ### ### ### ### 476,484 0 ### ### 0.0
2013-Feb-12 Tue ### ### 0.945 ### 1,520,487 ### 95.3 95.3 0.0
2013-Feb-11 Mon ### ### ### ### 1,904,978 0 ### ### 0.0
2013-Feb-08 Fri ### ### 1.085 ### 276,527 ### 69.8 69.8 0.0
2013-Feb-07 Thu ### ### ### 1.085 612,922 0 19.3 19.3 0.1
2013-Feb-06 Wed ### ### 1.025 1.085 496,026 ### 90.1 90.1 0.1
2013-Feb-05 Tue ### ### ### 1.025 ### ### ###
2013-Feb-04 Mon ### ### ### ### 1,059,171 0 ### ### 0.0
2013-Feb-01 Fri ### ### ### 0.955 ### ### 0.1
2013-Jan-31 Thu ### 0.925 ### ### 28.4 28.4 0.0
2013-Jan-30 Wed 0.89 ### 0.89 ### 511,947 ### ### ### 0.0
2013-Jan-29 Tue ### ### 0.89 0.89 24.4 24.4 ###
2013-Jan-25 Fri ### ### 0.885 ### 198,088 87,653 ### ### 0.0
2013-Jan-24 Thu 0.87 ### 0.87 ### 90.2 90.2 0.0
2013-Jan-23 Wed ### ### 0.86 0.87 150,422 64,681 ### ### 0.1
2013-Jan-22 Tue 0.855 ### 0.855 0.89 807,825 345,345 ### ### ###
2013-Jan-21 Mon ### ### 0.85 0.85 4,712,725 ### ### ### ###
2013-Jan-18 Fri 0.89 ### 0.88 0.89 304,229 ### 70.5 70.5 ###
2013-Jan-17 Thu 0.89 ### 0.88 0.89 146,356 ### ### ### ###
2013-Jan-16 Wed ### ### 0.88 0.89 394,771 ### ### ### ###
2013-Jan-15 Tue ### ### ### ### 129,746 0 73.5 73.5 0.0
2013-Jan-14 Mon ### ### 0.89 ### 127,844 ### 71.3 71.3 0.0
2013-Jan-11 Fri ### ### ### ### ### ### 0.0
2013-Jan-10 Thu ### ### ### ### 69,670 0 23.7 23.7 0.0
2013-Jan-09 Wed ### ### ### ### 70.6 70.6 0.0
2013-Jan-08 Tue ### ### 0.89 ### ### ### 0.0
2013-Jan-07 Mon ### ### ### ### 91,343 0 ### ### 0.0
2013-Jan-04 Fri ### ### 0.89 ### 90,883 40,442 77.4 77.4 0.0
2013-Jan-03 Thu ### ### ### ### 123,824 0 ### ### 0.0
2013-Jan-02 Wed ### ### ### ### ### ### 0.0
2012-Dec-31 Mon ### ### ### ### 193,079 0 ### ### 0.0
2012-Dec-28 Fri ### ### 0.89 ### ### ### 0.0
2012-Dec-27 Thu ### ### 0.89 0.89 40,122 17,854 ### ### ###
2012-Dec-24 Mon 0.86 ### 0.86 ### 311,780 ### ### ### 0.0
2012-Dec-21 Fri 0.875 0.885 0.85 0.85 ### ### ###
2012-Dec-20 Thu 0.88 0.89 0.87 0.88 185,026 162,822 70.2 70.2 0.1
2012-Dec-19 Wed 0.89 ### 0.88 0.89 72.1 72.1 ###
2012-Dec-18 Tue ### ### 0.86 0.88 80.6 80.6 0.1
2012-Dec-17 Mon 0.88 ### ### ### 84.1 84.1 0.0
2012-Dec-14 Fri 0.885 ### 0.88 0.88 ### ### 0.1
2012-Dec-13 Thu ### ### 0.89 ### ### ### 0.0
2012-Dec-12 Wed 0.89 ### 0.89 ### ### ### 0.0
2012-Dec-11 Tue 0.89 ### 0.88 ### 86.0 86.0 0.0
2012-Dec-10 Mon ### ### 0.89 0.89 ### ### ###
2012-Dec-07 Fri ### ### 0.89 0.89 229,355 ### ### ### ###
2012-Dec-06 Thu ### ### ### ### ### ### 0.0
2012-Dec-05 Wed ### ### ### ### 78.1 78.1 0.0
2012-Dec-04 Tue ### ### ### ### ### ### 0.0
2012-Dec-03 Mon 0.89 ### 0.89 ### 91.5 91.5 0.0
2012-Nov-30 Fri ### ### 0.89 ### 375,448 167,074 ### ### 0.0
2012-Nov-29 Thu 0.89 ### 0.885 ### 208,941 92,456 79.4 79.4 0.0
2012-Nov-28 Wed ### ### 0.89 ### ### ### 0.0
2012-Nov-27 Tue ### ### 0.875 ### ### ### 0.0
2012-Nov-26 Mon ### ### ### ### 13.2 13.2 0.0
2012-Nov-23 Fri 0.945 0.945 0.925 ### 256,357 ### 20.0 20.0 0.0
2012-Nov-22 Thu ### ### ### 0.945 279,273 0 89.8 89.8 0.1
2012-Nov-21 Wed ### ### ### 0.925 ### ### ###
2012-Nov-20 Tue ### ### ### ### ### ### 0.0
2012-Nov-19 Mon ### ### ### ### ### ### 0.0
2012-Nov-16 Fri 0.87 ### 0.855 ### 1,446,740 618,481 ### ### 0.0
2012-Nov-15 Thu 0.86 0.89 0.84 0.86 835,980 723,122 75.1 75.1 ###
2012-Nov-14 Wed 0.845 0.86 0.84 0.86 719,247 611,359 ### ### ###
2012-Nov-13 Tue 0.845 0.855 0.84 0.84 ### ### ###
2012-Nov-12 Mon 0.85 0.855 ### 0.85 72.9 72.9 ###
2012-Nov-09 Fri ### 0.85 0.825 0.84 837,455 ### 71.6 71.6 ###
2012-Nov-08 Thu 0.84 0.855 ### 0.84 67.7 67.7 ###
2012-Nov-07 Wed ### 0.855 0.83 0.84 676,240 ### ### ### ###
2012-Nov-06 Tue 0.845 0.845 0.82 0.83 12.8 12.8 ###
2012-Nov-05 Mon 0.85 0.855 0.82 0.845 28.6 28.6 ###
2012-Nov-02 Fri 0.85 0.855 ### 0.85 72.6 72.6 ###
2012-Nov-01 Thu 0.755 0.85 0.75 0.845 ### ### ###
2012-Oct-31 Wed 0.745 0.76 ### 0.76 9,457,288 ### ### ### 0.1
2012-Oct-30 Tue 0.77 0.77 0.745 0.745 546,156 ### ### ### ###
2012-Oct-29 Mon ### 0.775 0.75 0.77 79.8 79.8 0.1
2012-Oct-26 Fri 0.76 0.775 0.76 ### ### ### 0.0
2012-Oct-25 Thu 0.775 0.775 0.75 0.76 14.7 14.7 0.1
2012-Oct-24 Wed 0.75 0.78 0.74 0.775 921,548 700,376 90.3 90.3 0.1
2012-Oct-23 Tue 0.79 ### ### 0.77 1,001,723 0 12.4 12.4 0.1
2012-Oct-22 Mon 0.72 0.79 0.71 ### ### ### 0.0
2012-Oct-19 Fri 0.73 0.745 0.645 0.7 7.3 7.3 ###
2012-Oct-18 Thu 1 ### 0.75 0.75 5,680,020 ### 0.2 0.2 ###
2012-Oct-17 Wed ### ### 1.125 ### ### ### 0.0
2012-Oct-16 Tue ### ### ### 1.145 70,253 0 ### ### ###
2012-Oct-15 Mon 1.125 1.155 ### 1.155 89.2 89.2 0.1
2012-Oct-12 Fri ### 1.155 ### 1.125 186,781 ### ### ### ###
2012-Oct-11 Thu ### ### 1.125 ### ### ### 0.0
2012-Oct-10 Wed ### ### ### ### 206,822 0 69.1 69.1 0.0
2012-Oct-09 Tue 1.145 1.155 ### ### 472,324 ### ### ### 0.0
2012-Oct-08 Mon ### 1.155 ### ### 153,077 ### 74.2 74.2 0.0
2012-Oct-05 Fri 1.145 ### ### ### 262,757 0 65.9 65.9 0.0
2012-Oct-04 Thu ### ### ### ### ### ### 0.0
2012-Oct-03 Wed ### 1.155 ### 1.145 ### ### ###
2012-Oct-02 Tue 1.145 1.155 1.145 ### 66.0 66.0 0.0
2012-Oct-01 Mon ### ### ### 1.145 133,575 0 79.9 79.9 ###
2012-Sep-28 Fri 1.155 1.155 ### 1.145 21.8 21.8 ###
2012-Sep-27 Thu ### 1.155 ### ### 79.1 79.1 0.0
2012-Sep-26 Wed ### 1.155 ### ### 179,277 ### ### ### 0.0
2012-Sep-25 Tue ### 1.145 ### ### ### ### 0.0
2012-Sep-24 Mon ### 1.145 ### 1.145 ### ### ###
2012-Sep-21 Fri ### ### ### ### 217,579 0 21.8 21.8 0.0
2012-Sep-20 Thu ### ### ### ### 13.6 13.6 0.0
2012-Sep-19 Wed 1.145 ### 1.125 ### ### ### 0.0
2012-Sep-18 Tue 1.145 ### ### 1.155 1,107,055 0 ### ### 0.1
2012-Sep-17 Mon ### ### ### ### 72.6 72.6 0.0
2012-Sep-14 Fri ### ### ### ### 190,921 0 64.8 64.8 0.0
2012-Sep-13 Thu ### ### ### ### 79.2 79.2 0.0
2012-Sep-12 Wed ### ### ### ### ### ### 0.0
2012-Sep-11 Tue ### 1.145 ### ### ### ### 0.0
2012-Sep-10 Mon ### ### ### ### 72.1 72.1 0.0
2012-Sep-07 Fri ### ### ### 1.155 87.0 87.0 0.1
2012-Sep-06 Thu ### ### ### ### 209,787 0 12.8 12.8 0.0
2012-Sep-05 Wed 1.2 ### 1.2 1.21 ### ### ###
2012-Sep-04 Tue 1.2 1.22 ### ### 78.3 78.3 0.0
2012-Sep-03 Mon 1.2 ### ### 1.2 412,122 0 ### ### 0.1
2012-Aug-31 Fri ### ### ### ### 331,870 0 72.2 72.2 0.0
2012-Aug-30 Thu ### ### ### 1.2 ### ### 0.1
2012-Aug-29 Wed 1.2 ### ### 1.2 241,346 0 ### ### 0.1
2012-Aug-28 Tue 1.2 ### ### ### 27.3 27.3 0.0
2012-Aug-27 Mon 1.21 1.23 ### 1.2 ### ### 0.1
2012-Aug-24 Fri ### ### ### ### 179,644 0 16.2 16.2 0.0
2012-Aug-23 Thu ### 1.24 ### ### ### ### 0.0
2012-Aug-22 Wed ### ### 1.2 1.21 200,544 120,326 ### ### ###
2012-Aug-21 Tue 1.21 1.21 1.2 1.2 381,981 460,287 24.7 24.7 0.1
2012-Aug-20 Mon 1.21 1.22 ### 1.2 2,135,452 1,302,625 ### ### 0.1
2012-Aug-17 Fri 1.175 1.22 1.175 1.21 487,552 583,843 81.3 81.3 ###
2012-Aug-16 Thu ### 1.2 ### ### ### ### 0.0
2012-Aug-15 Wed 1.2 1.21 ### 1.175 247,076 149,480 15.1 15.1 ###
2012-Aug-14 Tue 1.21 1.24 1.2 ### ### ### 0.0
2012-Aug-13 Mon ### 1.185 ### ### ### ### 0.0
2012-Aug-10 Fri ### ### ### ### ### ### 0.0
2012-Aug-09 Thu 1.085 ### 1.085 1.085 154,649 ### 70.5 70.5 0.1
2012-Aug-08 Wed 1.085 ### ### 1.085 ### ### 0.1
2012-Aug-07 Tue ### ### ### ### 179,681 0 ### ### 0.0
2012-Aug-06 Mon ### ### 1.055 ### 147,475 ### 76.3 76.3 0.0
2012-Aug-03 Fri ### ### 1.055 ### ### ### 0.0
2012-Aug-02 Thu ### ### ### ### ### ### 0.0
2012-Aug-01 Wed 1.055 ### 1.055 ### 88,720 ### 82.9 82.9 0.0
2012-Jul-30 Mon ### ### ### 1.055 111,420 0 76.0 76.0 0.1
2012-Jul-27 Fri ### ### 1.055 1.075 ### ### ###
2012-Jul-26 Thu ### ### ### ### 78.2 78.2 0.0
2012-Jul-25 Wed ### ### ### ### ### ### 0.0
2012-Jul-24 Tue ### ### 1.045 ### 86.9 86.9 0.0
2012-Jul-23 Mon ### ### ### ### ### ### 0.0
2012-Jul-20 Fri 1.045 1.055 ### 1.055 ### ### 0.1
2012-Jul-19 Thu ### ### ### ### 69.8 69.8 0.0
2012-Jul-18 Wed 1.025 ### ### ### ### ### 0.0
2012-Jul-17 Tue ### ### ### 1.025 ### ### ###
2012-Jul-13 Fri 1.045 1.055 1.025 ### 21.9 21.9 0.0
2012-Jul-12 Thu ### ### ### 1.045 152,778 0 ### ### 0.1
2012-Jul-11 Wed 1.045 ### ### ### 124,187 0 ### ### 0.0
2012-Jul-10 Tue ### ### ### 1.045 ### ### 0.1
2012-Jul-09 Mon ### ### ### ### 396,980 0 ### ### 0.0
2012-Jul-06 Fri ### ### 1.025 1.025 ### ### ###
2012-Jul-05 Thu ### ### ### ### 82.0 82.0 0.0
2012-Jul-04 Wed ### ### ### ### ### ### 0.0
2012-Jul-03 Tue ### ### ### ### 100,777 0 18.6 18.6 0.0
2012-Jul-02 Mon ### 1.075 ### ### ### ### 0.0
2012-Jun-29 Fri ### ### ### ### 125,677 0 ### ### 0.0
2012-Jun-28 Thu ### 1.055 ### ### ### ### 0.0
2012-Jun-27 Wed ### ### ### ### 230,171 0 ### ### 0.0
2012-Jun-26 Tue ### ### 1 ### 226,085 113,042 81.2 81.2 0.0
2012-Jun-25 Mon ### ### ### ### 98,921 0 80.8 80.8 0.0
2012-Jun-22 Fri ### ### ### ### 112,446 0 84.4 84.4 0.0
2012-Jun-21 Thu ### ### ### ### 80.8 80.8 0.0
2012-Jun-20 Wed ### ### 1 1 75,279 ### ### ### ###
2012-Jun-19 Tue ### ### ### ### 111,958 0 19.8 19.8 0.0
2012-Jun-18 Mon ### 1.055 ### ### ### ### 0.0
2012-Jun-15 Fri 1 1.055 ### 1.055 319,680 ### ### ### 0.1
2012-Jun-14 Thu ### 1.025 ### ### ### ### 0.0
2012-Jun-13 Wed 0.985 ### ### 0.985 360,646 0 ### ### ###
2012-Jun-12 Tue ### ### 0.985 0.985 14.2 14.2 ###
2012-Jun-08 Fri ### ### ### ### 88,248 0 ### ### 0.0
2012-Jun-07 Thu ### ### ### 1.025 193,473 0 ### ### ###
2012-Jun-06 Wed ### ### ### ### ### ### 0.0
2012-Jun-05 Tue ### ### ### ### 79.3 79.3 0.0
2012-Jun-04 Mon ### 1.055 ### ### ### ### 0.0
2012-Jun-01 Fri ### ### ### 1.045 35.2 35.2 0.1
2012-May-31 Thu ### ### ### 1.055 ### ### 0.1
2012-May-30 Wed ### ### ### ### 394,253 0 ### ### 0.0
2012-May-29 Tue ### ### ### ### 60.7 60.7 0.0
2012-May-28 Mon ### ### 1.055 ### 247,977 ### 10.2 10.2 0.0
2012-May-25 Fri ### ### 1.075 1.075 39,750 ### 30.0 30.0 ###
2012-May-24 Thu 1.085 ### ### ### ### ### 0.0
2012-May-23 Wed ### ### 1.085 ### ### ### 0.0
2012-May-22 Tue ### ### ### ### 179,542 0 ### ### 0.0
2012-May-21 Mon ### ### ### ### ### ### 0.0
2012-May-18 Fri ### ### ### ### 622,426 0 40.5 40.5 0.0
2012-May-17 Thu ### ### ### ### 229,644 0 27.6 27.6 0.0
2012-May-16 Wed ### 1.125 ### ### 79,641 ### 50.5 50.5 0.0
2012-May-15 Tue ### ### ### 1.125 ### ### ###
2012-May-14 Mon ### 1.125 ### ### 30.6 30.6 0.0
2012-May-11 Fri 1.125 1.125 ### 1.125 70.9 70.9 ###
2012-May-10 Thu ### ### ### ### ### ### 0.0
2012-May-09 Wed ### 1.145 ### 1.125 87.9 87.9 ###
2012-May-08 Tue ### ### 1.125 ### ### ### 0.0
2012-May-07 Mon ### ### ### ### 87.9 87.9 0.0
2012-May-04 Fri ### ### ### ### 78.3 78.3 0.0
2012-May-03 Thu ### ### ### ### ### ### 0.0
2012-May-02 Wed ### ### ### ### 85.8 85.8 0.0
2012-May-01 Tue ### ### ### ### 218,956 0 ### ### 0.0
2012-Apr-30 Mon ### ### ### ### ### ### 0.0
2012-Apr-27 Fri ### ### ### ### 1,929,282 0 29.7 29.7 0.0
2012-Apr-26 Thu ### ### ### ### 33.8 33.8 0.0
2012-Apr-24 Tue ### ### 1.075 ### ### ### 0.0
2012-Apr-23 Mon ### ### ### ### 30,389 0 24.0 24.0 0.0
2012-Apr-20 Fri ### ### ### 1.125 151,643 0 ### ### ###
2012-Apr-19 Thu ### ### ### ### ### ### 0.0
2012-Apr-18 Wed ### ### ### ### 161,976 0 ### ### 0.0
2012-Apr-17 Tue ### ### ### ### ### ### 0.0
2012-Apr-16 Mon ### ### ### ### ### ### 0.0
2012-Apr-13 Fri ### ### ### ### ### ### 0.0
2012-Apr-12 Thu ### ### ### ### 22.4 22.4 0.0
2012-Apr-11 Wed ### ### ### 1.075 ### ### ###
2012-Apr-10 Tue 1.075 ### ### ### 80.8 80.8 0.0
2012-Apr-05 Thu 1.075 ### 1.075 1.085 83,026 44,626 ### ### 0.1
2012-Apr-04 Wed ### 1.085 ### 1.085 ### ### 0.1
2012-Apr-03 Tue 1.075 ### 1.055 1.075 72.1 72.1 ###
2012-Apr-02 Mon 1.075 1.085 ### 1.075 98,080 ### ### ### ###
2012-Mar-30 Fri ### ### 1.075 1.075 106,129 57,044 25.4 25.4 ###
2012-Mar-29 Thu ### ### ### ### ### ### 0.0
2012-Mar-28 Wed ### 1.125 ### ### 16.2 16.2 0.0
2012-Mar-27 Tue ### ### ### ### 101,783 0 81.3 81.3 0.0
2012-Mar-26 Mon ### ### ### ### 71.6 71.6 0.0
2012-Mar-23 Fri ### ### ### ### 131,646 0 83.6 83.6 0.0
2012-Mar-22 Thu ### ### ### ### 84.8 84.8 0.0
2012-Mar-21 Wed 1.085 ### 1.075 1.085 152,044 81,723 69.1 69.1 0.1
2012-Mar-20 Tue ### ### ### ### ### ### 0.0
2012-Mar-19 Mon ### ### ### ### ### ### 0.0
2012-Mar-16 Fri ### ### ### ### 195,449 0 ### ### 0.0
2012-Mar-15 Thu ### ### ### ### 78.3 78.3 0.0
2012-Mar-14 Wed ### ### 1.085 ### 75.6 75.6 0.0
2012-Mar-13 Tue 1.125 1.125 ### ### 242,049 136,152 16.0 16.0 0.0
2012-Mar-12 Mon ### 1.125 ### ### 62,948 ### ### ### 0.0
2012-Mar-09 Fri ### ### ### ### 143,270 0 10.9 10.9 0.0
2012-Mar-08 Thu 1.185 1.185 ### 1.185 68.5 68.5 0.1
2012-Mar-07 Wed ### ### ### ### 81.2 81.2 0.0
2012-Mar-06 Tue ### ### ### ### 204,327 0 27.5 27.5 0.0
2012-Mar-05 Mon ### ### ### ### 161,572 0 84.8 84.8 0.0
2012-Mar-02 Fri 1.155 ### 1.155 ### 149,382 ### ### ### 0.0
2012-Mar-01 Thu ### ### 1.155 1.155 420,625 ### ### ### 0.1
2012-Feb-29 Wed ### ### 1.155 ### 63,554 ### ### ### 0.0
2012-Feb-28 Tue ### ### ### 1.155 121,645 0 74.5 74.5 0.1
2012-Feb-27 Mon ### ### ### ### 153,788 0 78.7 78.7 0.0
2012-Feb-24 Fri ### 1.155 ### 1.145 ### ### ###
2012-Feb-23 Thu 1.145 1.175 1.145 1.145 72.1 72.1 ###
2012-Feb-22 Wed ### ### ### 1.145 ### ### ###
2012-Feb-21 Tue ### ### ### ### 351,284 0 85.9 85.9 0.0
2012-Feb-20 Mon ### ### ### ### 80.6 80.6 0.0
2012-Feb-17 Fri ### ### ### ### ### ### 0.0
2012-Feb-16 Thu 1.085 ### 1.075 ### 85.5 85.5 0.0
2012-Feb-15 Wed ### ### ### 1.075 157,084 0 27.7 27.7 ###
2012-Feb-14 Tue ### ### 1.055 ### ### ### 0.0
2012-Feb-13 Mon ### ### ### ### 96.7 96.7 0.0
2012-Feb-10 Fri ### ### ### ### ### ### 0.0
2012-Feb-09 Thu ### ### ### ### 252,256 0 ### ### 0.0
2012-Feb-08 Wed 1.025 ### ### ### 72.0 72.0 0.0
2012-Feb-07 Tue ### 1.045 ### ### ### ### 0.0
2012-Feb-06 Mon ### 1.045 ### ### 74.9 74.9 0.0
2012-Feb-03 Fri ### ### ### ### 176,443 0 22.2 22.2 0.0
2012-Feb-02 Thu ### ### ### ### 76.1 76.1 0.0
2012-Feb-01 Wed ### ### ### ### 50,457 0 78.8 78.8 0.0
2012-Jan-31 Tue ### 1.045 ### ### 140,687 ### 71.8 71.8 0.0
2012-Jan-30 Mon ### ### ### ### 133,671 0 29.8 29.8 0.0
2012-Jan-27 Fri 1.045 ### ### ### 112,555 0 ### ### 0.0
2012-Jan-25 Wed 1.055 1.055 ### 1.045 ### ### 0.1
2012-Jan-24 Tue ### 1.055 ### ### 283,882 149,747 ### ### 0.0
2012-Jan-23 Mon ### ### ### ### 186,957 0 ### ### 0.0
2012-Jan-20 Fri 1.045 ### ### ### 25.1 25.1 0.0
2012-Jan-19 Thu ### ### ### ### 226,882 0 78.1 78.1 0.0
2012-Jan-18 Wed ### ### ### ### 111,381 0 ### ### 0.0
2012-Jan-17 Tue ### ### ### ### ### ### 0.0
2012-Jan-16 Mon ### ### 1.045 ### ### ### 0.0
2012-Jan-13 Fri 1.055 ### 1.025 ### 298,284 152,870 86.7 86.7 0.0
2012-Jan-12 Thu ### ### ### ### ### ### 0.0
2012-Jan-11 Wed ### ### ### 1.075 11.9 11.9 ###
2012-Jan-10 Tue ### ### ### ### 66.5 66.5 0.0
2012-Jan-09 Mon ### ### ### ### ### ### 0.0
2012-Jan-06 Fri ### ### ### ### 98,029 0 12.9 12.9 0.0
2012-Jan-05 Thu 1.125 ### 1.125 ### 133,678 ### ### ### 0.0
2012-Jan-04 Wed ### ### 1.125 1.125 14.9 14.9 ###
2012-Jan-03 Tue 1.125 1.155 1.125 ### 64,057 73,024 79.4 79.4 0.0
2011-Dec-30 Fri ### 1.125 ### 1.125 79.3 79.3 ###
2011-Dec-29 Thu ### ### ### ### 75.4 75.4 0.0
2011-Dec-28 Wed ### 1.125 ### 1.125 ### ### ###
2011-Dec-23 Fri ### 1.125 ### 1.125 19,959 11,226 76.3 76.3 ###
2011-Dec-22 Thu ### ### ### ### 58,345 0 23.6 23.6 0.0
2011-Dec-21 Wed ### ### ### ### 120,189 0 ### ### 0.0
2011-Dec-20 Tue ### ### ### ### 85.7 85.7 0.0
2011-Dec-19 Mon ### ### ### ### ### ### 0.0
2011-Dec-16 Fri ### ### ### ### 89.6 89.6 0.0
2011-Dec-15 Thu 1.125 1.145 ### ### ### ### 0.0
2011-Dec-14 Wed ### ### ### 1.125 1,187,244 0 73.6 73.6 ###
2011-Dec-13 Tue ### ### ### ### ### ### 0.0
2011-Dec-12 Mon ### ### 1.085 ### 147,481 ### ### ### 0.0
2011-Dec-09 Fri ### ### ### ### ### ### 0.0
2011-Dec-08 Thu ### 1.125 ### ### 31.6 31.6 0.0
2011-Dec-07 Wed ### 1.125 ### ### 120,489 67,775 ### ### 0.0
2011-Dec-06 Tue ### ### ### 1.125 ### ### ###
2011-Dec-05 Mon ### ### ### ### 68.1 68.1 0.0
2011-Dec-02 Fri ### ### ### ### 152,125 0 85.1 85.1 0.0
2011-Dec-01 Thu ### ### ### ### 78.9 78.9 0.0
2011-Nov-30 Wed ### ### 1.075 ### 173,423 ### ### ### 0.0
2011-Nov-29 Tue ### ### 1.075 ### 85,854 46,146 85.1 85.1 0.0
2011-Nov-28 Mon ### ### ### ### 65.9 65.9 0.0
2011-Nov-25 Fri ### ### ### ### 32.2 32.2 0.0
2011-Nov-24 Thu ### ### ### ### 84.9 84.9 0.0
2011-Nov-23 Wed ### 1.155 ### ### 17.7 17.7 0.0
2011-Nov-22 Tue ### ### 1.145 ### ### ### 0.0
2011-Nov-21 Mon 1.185 ### ### ### 134,852 0 ### ### 0.0
2011-Nov-18 Fri 1.125 1.2 1.125 ### 262,257 304,873 ### ### 0.0
2011-Nov-17 Thu 1.125 ### ### 1.155 86.9 86.9 0.1
2011-Nov-16 Wed ### ### ### ### ### ### 0.0
2011-Nov-15 Tue ### ### ### ### 75,129 0 ### ### 0.0
2011-Nov-14 Mon ### ### ### ### 199,022 0 ### ### 0.0
2011-Nov-11 Fri ### ### 1.055 ### ### ### 0.0
2011-Nov-10 Thu ### ### ### 1.055 ### ### 0.1
2011-Nov-09 Wed ### ### 1.055 ### 224,529 ### 19.4 19.4 0.0
2011-Nov-08 Tue ### ### ### 1.075 ### ### ###
2011-Nov-07 Mon 1.085 1.085 1.055 ### 20.8 20.8 0.0
2011-Nov-04 Fri ### ### 1.075 1.085 16.9 16.9 0.1
2011-Nov-03 Thu ### ### 1.075 ### 88.7 88.7 0.0
2011-Nov-02 Wed ### ### ### ### 89.8 89.8 0.0
2011-Nov-01 Tue ### ### ### 1.075 78,554 0 ### ### ###
2011-Oct-31 Mon ### ### ### 1.085 ### ### 0.1
2011-Oct-28 Fri ### ### ### ### 175,443 0 ### ### 0.0
2011-Oct-27 Thu 1.085 ### 1.085 ### ### ### 0.0
2011-Oct-26 Wed ### ### ### ### 160,157 0 67.2 67.2 0.0
2011-Oct-25 Tue ### ### ### ### ### ### 0.0
2011-Oct-24 Mon ### ### ### ### 90,059 0 ### ### 0.0
2011-Oct-21 Fri ### ### ### ### 185,372 0 ### ### 0.0
2011-Oct-20 Thu ### ### ### ### 207,051 0 86.4 86.4 0.0
2011-Oct-19 Wed 1.085 ### ### ### 91.5 91.5 0.0
2011-Oct-18 Tue ### ### ### 1.085 ### ### 0.1
2011-Oct-17 Mon 1.085 1.085 ### ### 84,484 ### 24.5 24.5 0.0
2011-Oct-14 Fri ### ### ### ### 23.1 23.1 0.0
2011-Oct-13 Thu ### 1.085 1.075 ### 72.4 72.4 0.0
2011-Oct-12 Wed ### ### ### ### ### ### 0.0
2011-Oct-11 Tue ### 1.085 ### ### 209,977 ### 70.1 70.1 0.0
2011-Oct-10 Mon ### ### 1.055 1.055 200,240 105,626 ### ### 0.1
2011-Oct-07 Fri ### ### 1.055 1.055 285,245 ### ### ### 0.1
2011-Oct-06 Thu 1.025 1.055 1.025 ### 70.8 70.8 0.0
2011-Oct-05 Wed ### ### ### ### 180,551 0 ### ### 0.0
2011-Oct-04 Tue ### 1.025 ### ### 73,284 37,558 ### ### 0.0
2011-Oct-03 Mon ### ### ### ### ### ### 0.0
2011-Sep-30 Fri ### ### ### ### 79,547 0 ### ### 0.0
2011-Sep-29 Thu 1 ### ### ### ### ### 0.0
2011-Sep-28 Wed 1 ### 1 ### 251,456 125,728 81.4 81.4 0.0
2011-Sep-27 Tue 0.985 1 0.975 ### 740,973 ### 66.2 66.2 0.0
2011-Sep-26 Mon 1 ### ### ### 502,385 0 ### ### 0.0
2011-Sep-23 Fri 1 ### ### ### 1,129,626 0 29.0 29.0 0.0
2011-Sep-22 Thu 1.055 1.055 ### ### ### ### 0.0
2011-Sep-21 Wed ### ### ### ### ### ### 0.0
2011-Sep-20 Tue ### ### ### 1.045 ### ### 0.1
2011-Sep-19 Mon 1.075 ### ### ### 39.9 39.9 0.0
2011-Sep-16 Fri ### ### ### 1.085 9,953,327 0 ### ### 0.1
2011-Sep-15 Thu ### 1.085 1.055 ### 1,402,379 1,500,545 ### ### 0.0
2011-Sep-14 Wed 1.055 ### ### 1.055 791,828 0 86.5 86.5 0.1
2011-Sep-13 Tue ### ### ### ### 21.6 21.6 0.0
2011-Sep-12 Mon ### ### ### ### 811,382 0 ### ### 0.0
2011-Sep-09 Fri ### ### ### ### ### ### 0.0
2011-Sep-08 Thu ### ### 1.125 ### 395,852 ### 74.5 74.5 0.0
2011-Sep-07 Wed ### ### ### ### ### ### 0.0
2011-Sep-06 Tue ### ### ### ### 32.4 32.4 0.0
2011-Sep-05 Mon ### 1.21 ### 1.2 83.8 83.8 0.1
2011-Sep-02 Fri ### ### 1.155 1.2 1,090,784 629,927 89.9 89.9 0.1
2011-Sep-01 Thu ### 1.225 1.2 ### ### ### 0.0
2011-Aug-31 Wed 1.22 1.22 1.175 ### ### ### 0.0
2011-Aug-30 Tue 1.23 1.245 1.185 1.2 15.7 15.7 0.1
2011-Aug-29 Mon 1.225 1.255 ### ### 894,389 561,229 ### ### 0.0
2011-Aug-26 Fri 1.23 1.25 1.225 1.225 1,012,253 ### ### ### 0.1
2011-Aug-25 Thu ### 1.25 ### 1.22 1,488,959 ### 85.6 85.6 0.1
2011-Aug-24 Wed ### ### ### ### ### ### 0.0
2011-Aug-23 Tue ### ### ### ### 1,800,589 0 ### ### 0.0
2011-Aug-22 Mon ### ### ### ### 626,341 0 26.4 26.4 0.0
2011-Aug-19 Fri ### ### ### ### 641,342 0 ### ### 0.0
2011-Aug-18 Thu ### ### ### 1.045 ### ### 0.1
2011-Aug-17 Wed 1.075 1.075 ### 1.045 866,383 465,680 ### ### 0.1
2011-Aug-16 Tue ### ### ### 1.055 592,589 0 ### ### 0.1
2011-Aug-15 Mon ### 1.075 ### ### 834,252 ### 82.2 82.2 0.0
2011-Aug-12 Fri 1.025 ### 1.025 ### 75.2 75.2 0.0
2011-Aug-11 Thu ### 1.055 ### ### 12.8 12.8 0.0
2011-Aug-10 Wed ### ### ### ### 608,646 0 16.6 16.6 0.0
2011-Aug-09 Tue ### 1.045 ### 1.045 81.7 81.7 0.1
2011-Aug-08 Mon ### ### ### ### 1,430,384 0 ### ### 0.0
2011-Aug-05 Fri ### 1.145 ### ### 950,653 544,248 85.0 85.0 0.0
2011-Aug-04 Thu ### ### ### 1.125 896,148 0 ### ### ###
2011-Aug-03 Wed 1.2 1.2 ### ### ### ### 0.0
2011-Aug-02 Tue ### ### 1.155 1.155 ### ### 0.1
2011-Aug-01 Mon 1.155 ### 1.155 ### 276,747 159,821 59.0 59.0 0.0
2011-Jul-29 Fri ### 1.175 1.155 1.155 ### ### 0.1
2011-Jul-28 Thu ### ### ### ### 470,441 0 ### ### 0.0
2011-Jul-27 Wed 1.21 1.22 1.2 1.2 ### ### 0.1
2011-Jul-26 Tue 1.2 1.23 1.2 1.225 538,174 653,881 81.1 81.1 0.1
2011-Jul-25 Mon 1.22 1.225 1.2 1.22 290,540 352,279 ### ### 0.1
2011-Jul-22 Fri 1.22 1.24 ### 1.225 ### ### 0.1
2011-Jul-21 Thu 1.2 1.2 1.175 1.2 ### ### 0.1
2011-Jul-20 Wed ### ### 1.185 1.2 2,729,280 ### ### ### 0.1
2011-Jul-19 Tue ### ### 1.155 ### 79.5 79.5 0.0
2011-Jul-18 Mon ### ### 1.155 ### 328,823 ### ### ### 0.0
2011-Jul-15 Fri ### ### ### ### 420,646 0 ### ### 0.0
2011-Jul-14 Thu 1.21 1.21 1.175 ### ### ### 0.0
2011-Jul-13 Wed ### 1.21 ### ### 254,755 154,126 ### ### 0.0
2011-Jul-12 Tue 1.22 1.23 ### ### 957,145 588,644 ### ### 0.0
2011-Jul-11 Mon 1.21 ### 1.2 1.22 336,854 ### 82.3 82.3 0.1
2011-Jul-08 Fri 1.23 1.24 1.21 1.225 ### ### 0.1
2011-Jul-07 Thu 1.24 1.26 ### ### ### ### 0.0
2011-Jul-06 Wed ### ### ### ### 81.4 81.4 0.0
2011-Jul-05 Tue 1.26 1.26 ### 1.2 6.3 6.3 0.1
2011-Jul-04 Mon 1.22 1.255 1.22 1.245 ### ### 0.1
2011-Jul-01 Fri 1.185 1.22 1.185 ### 338,489 ### ### ### 0.0
2011-Jun-30 Thu ### 1.23 ### ### ### ### 0.0
2011-Jun-29 Wed 1.155 1.2 1.155 1.2 501,548 590,572 ### ### 0.1
2011-Jun-28 Tue ### 1.2 ### ### 853,771 ### 24.3 24.3 0.0
2011-Jun-27 Mon 1.22 1.22 ### ### 464,653 ### 27.5 27.5 0.0
2011-Jun-24 Fri 1.2 1.24 ### 1.22 79.8 79.8 0.1
2011-Jun-23 Thu ### 1.24 1.185 1.21 ### ### ###
2011-Jun-22 Wed ### 1.225 ### 1.22 836,483 512,345 ### ### 0.1
2011-Jun-21 Tue ### ### ### ### 71.0 71.0 0.0
2011-Jun-20 Mon 1.2 1.21 1.175 1.175 462,973 ### ### ### ###
2011-Jun-17 Fri ### ### ### 1.185 ### ### 0.1
2011-Jun-16 Thu 1.21 1.22 1.2 1.2 ### ### 0.1
2011-Jun-15 Wed ### 1.24 ### 1.225 31.9 31.9 0.1
2011-Jun-14 Tue 1.23 1.24 1.21 1.225 361,642 ### 32.7 32.7 0.1
2011-Jun-10 Fri 1.22 ### 1.22 1.23 610,954 372,681 79.9 79.9 0.1
2011-Jun-09 Thu 1.22 1.23 ### ### 573,457 352,676 26.3 26.3 0.0
2011-Jun-08 Wed 1.23 ### 1.22 1.22 639,275 389,957 32.5 32.5 0.1
2011-Jun-07 Tue 1.24 1.25 1.225 ### ### ### 0.0
2011-Jun-06 Mon 1.275 1.275 1.22 1.25 801,184 999,477 23.0 23.0 ###
2011-Jun-03 Fri 1.255 1.275 1.25 1.27 644,471 813,644 81.5 81.5 ###
2011-Jun-02 Thu 1.25 1.27 1.25 1.255 ### ### ###
2011-Jun-01 Wed 1.28 1.29 ### ### 1,050,580 677,624 ### ### 0.0
2011-May-31 Tue ### ### 1.255 1.275 ### ### ###
2011-May-30 Mon ### 1.325 ### ### 342,143 ### ### ### 0.0
2011-May-27 Fri ### ### ### ### 760,746 0 ### ### 0.0
2011-May-26 Thu ### ### ### ### 76.4 76.4 0.0
2011-May-25 Wed ### ### ### ### 22.2 22.2 0.0
2011-May-24 Tue ### ### ### ### 32.5 32.5 0.0
2011-May-23 Mon ### ### ### ### 33.0 33.0 0.0
2011-May-20 Fri ### ### ### ### ### ### 0.0
2011-May-19 Thu 1.44 1.445 1.41 ### 16.6 16.6 0.0
2011-May-18 Wed ### 1.42 ### 1.41 67.2 67.2 ###
2011-May-17 Tue 1.43 ### ### 1.42 543,445 0 ### ### ###
2011-May-16 Mon 1.43 1.46 1.41 1.425 587,226 ### 40.8 40.8 ###
2011-May-13 Fri 1.45 1.47 ### ### 80.5 80.5 0.0
2011-May-12 Thu 1.47 1.47 1.45 1.455 29.8 29.8 ###
2011-May-11 Wed 1.475 1.48 ### 1.475 68.4 68.4 0.1
2011-May-10 Tue 1.49 1.49 1.47 1.475 32.9 32.9 0.1
2011-May-09 Mon ### ### 1.48 1.48 298,275 220,723 22.9 22.9 0.1
2011-May-06 Fri 1.485 ### 1.48 1.49 382,083 282,741 65.4 65.4 ###
2011-May-05 Thu 1.5 ### 1.485 1.49 ### ### ###
2011-May-04 Wed 1.51 1.525 ### ### 33.1 33.1 0.0
2011-May-03 Tue 1.525 1.55 ### 1.52 40.1 40.1 0.1
2011-May-02 Mon 1.575 1.585 1.53 1.545 589,041 ### ### ### ###
2011-Apr-29 Fri ### ### ### 1.57 33.1 33.1 0.1
2011-Apr-28 Thu ### ### ### ### ### ### 0.0
2011-Apr-27 Wed ### ### ### ### ### ### 0.0
2011-Apr-21 Thu 1.55 ### 1.54 ### 87.4 87.4 0.0
2011-Apr-20 Wed ### 1.54 ### ### ### ### 0.0
2011-Apr-19 Tue 1.5 1.51 1.49 1.49 620,929 ### ### ### ###
2011-Apr-18 Mon 1.48 1.51 1.48 1.5 462,886 ### ### ### 0.1
2011-Apr-15 Fri 1.5 1.5 ### 1.48 493,125 369,843 ### ### 0.1
2011-Apr-14 Thu ### 1.51 1.485 1.5 34.5 34.5 0.1
2011-Apr-13 Wed ### ### 1.485 ### ### ### 0.0
2011-Apr-12 Tue 1.48 1.5 1.48 1.49 526,029 783,783 86.2 86.2 ###
2011-Apr-11 Mon 1.525 1.53 1.49 1.49 ### ### ###
2011-Apr-08 Fri 1.53 1.545 ### 1.525 485,252 374,857 25.5 25.5 0.1
2011-Apr-07 Thu 1.53 1.54 1.51 1.525 ### ### 0.1
2011-Apr-06 Wed 1.53 1.54 1.52 1.54 361,074 552,443 ### ### ###
2011-Apr-05 Tue 1.52 1.545 1.51 1.545 412,546 ### 81.7 81.7 ###
2011-Apr-04 Mon 1.53 1.53 1.51 ### ### ### 0.0
2011-Apr-01 Fri 1.525 1.53 1.49 1.5 10,963,981 ### ### ### 0.1
2011-Mar-31 Thu 1.525 1.545 1.525 1.53 2,163,648 ### 68.8 68.8 ###
2011-Mar-30 Wed ### 1.545 ### 1.545 80.7 80.7 ###
2011-Mar-29 Tue ### 1.54 1.51 ### ### ### 0.0
2011-Mar-28 Mon 1.53 1.545 1.525 1.53 209,856 322,128 73.2 73.2 ###
2011-Mar-25 Fri 1.52 1.555 ### 1.545 609,978 474,257 ### ### ###
2011-Mar-24 Thu 1.525 1.545 1.51 1.525 ### ### 0.1
2011-Mar-23 Wed ### 1.525 1.49 1.525 ### ### 0.1
2011-Mar-22 Tue 1.525 1.545 ### 1.52 767,953 593,243 ### ### 0.1
2011-Mar-21 Mon ### ### 1.49 1.525 669,974 ### ### ### 0.1
2011-Mar-18 Fri ### ### 1.455 1.5 1,246,047 ### ### ### 0.1
2011-Mar-17 Thu 1.4 ### 1.375 1.455 84.7 84.7 ###
2011-Mar-16 Wed 1.385 1.41 ### 1.4 ### ### ###
2011-Mar-15 Tue ### 1.525 ### ### ### ### 0.0
2011-Mar-14 Mon ### ### 1.44 1.455 599,584 ### ### ### ###
2011-Mar-11 Fri 1.525 1.54 ### ### 20.6 20.6 0.0
2011-Mar-10 Thu 1.51 ### 1.51 1.525 90.1 90.1 0.1
2011-Mar-09 Wed 1.59 1.59 1.53 1.55 ### ### ###
2011-Mar-08 Tue ### 1.625 ### ### 24.1 24.1 0.0
2011-Mar-07 Mon ### 1.625 ### ### 1,601,128 ### 43.2 43.2 0.0
2011-Mar-04 Fri ### ### 1.625 1.645 638,453 518,743 65.6 65.6 0.1
2011-Mar-03 Thu ### ### ### ### 955,556 0 ### ### 0.0
2011-Mar-02 Wed ### ### 1.625 ### 949,252 ### ### ### 0.0
2011-Mar-01 Tue ### ### ### ### 19.0 19.0 0.0
2011-Feb-28 Mon 1.725 1.74 1.71 ### ### ### 0.0
2011-Feb-25 Fri 1.75 ### 1.725 1.73 21.4 21.4 ###
2011-Feb-24 Thu 1.82 1.82 ### 1.77 ### ### ###
2011-Feb-23 Wed 1.84 1.845 1.825 1.83 1,160,188 2,128,944 29.0 29.0 ###
2011-Feb-22 Tue 1.855 1.855 1.845 1.85 391,943 ### ### ### 0.1
2011-Feb-21 Mon 1.86 1.87 1.85 1.86 323,972 602,587 77.2 77.2 0.1
2011-Feb-18 Fri 1.85 1.87 1.845 1.87 300,087 ### ### ### ###
2011-Feb-17 Thu 1.84 1.855 ### 1.84 329,142 305,279 ### ### ###
2011-Feb-16 Wed ### ### 1.845 1.855 366,541 ### 32.9 32.9 0.1
2011-Feb-15 Tue ### 1.875 1.86 ### ### ### 0.0
2011-Feb-14 Mon 1.87 1.88 ### 1.87 209,878 197,285 ### ### ###
2011-Feb-11 Fri 1.89 ### 1.86 1.87 ### ### ###
2011-Feb-10 Thu 1.89 1.89 1.875 1.89 185,559 ### 70.5 70.5 ###
2011-Feb-09 Wed 1.89 1.89 1.87 1.89 237,940 447,327 ### ### ###
2011-Feb-08 Tue 1.87 1.89 ### 1.89 323,487 ### 78.8 78.8 ###
2011-Feb-07 Mon 1.86 1.885 1.86 1.875 260,926 488,583 ### ### ###
2011-Feb-04 Fri ### ### ### ### 542,548 0 83.5 83.5 0.0
2011-Feb-03 Thu 1.89 1.89 1.85 1.89 ### ### ###
2011-Feb-02 Wed ### ### ### ### 339,841 0 32.9 32.9 0.0
2011-Feb-01 Tue 1.85 ### ### 1.845 761,526 0 ### ### ###
2011-Jan-31 Mon 1.89 1.89 1.855 1.86 529,583 991,644 ### ### 0.1
2011-Jan-28 Fri ### ### 1.88 1.885 367,945 ### 37.6 37.6 0.1
2011-Jan-27 Thu ### ### 1.885 ### 443,888 ### 76.4 76.4 0.0
2011-Jan-25 Tue 1.88 ### 1.88 ### 767,759 ### ### ### 0.0
2011-Jan-24 Mon 1.85 ### 1.85 1.88 ### ### 0.1
2011-Jan-21 Fri 1.875 1.885 1.85 1.86 ### ### 0.1
2011-Jan-20 Thu 1.845 ### ### 1.89 88.5 88.5 ###
2011-Jan-19 Wed 1.83 1.87 1.81 1.845 ### ### ###
2011-Jan-18 Tue 1.81 1.84 ### 1.83 267,080 ### ### ### ###
2011-Jan-17 Mon 1.84 1.855 1.82 1.82 355,649 ### 32.9 32.9 ###
2011-Jan-14 Fri 1.87 1.88 1.85 1.875 359,151 ### 62.6 62.6 ###
2011-Jan-13 Thu ### ### ### ### 391,779 0 ### ### 0.0
2011-Jan-12 Wed 1.78 1.8 1.775 1.8 204,025 ### ### ### 0.1
2011-Jan-11 Tue 1.8 ### 1.775 1.8 ### ### 0.1
2011-Jan-10 Mon 1.78 1.81 1.775 1.8 314,854 564,375 77.8 77.8 0.1
2011-Jan-07 Fri 1.8 1.81 ### 1.78 367,450 332,542 ### ### 0.1
2011-Jan-06 Thu 1.84 1.84 ### 1.8 ### ### 0.1
2011-Jan-05 Wed 1.85 ### ### ### 291,657 0 ### ### 0.0
2011-Jan-04 Tue ### 1.87 1.85 1.85 348,343 ### ### ### 0.1
2010-Dec-31 Fri 1.87 1.88 ### ### 60,747 ### 30.4 30.4 0.0
2010-Dec-30 Thu 1.855 1.88 1.855 ### ### ### 0.0
2010-Dec-29 Wed 1.86 1.87 1.855 1.855 148,323 276,251 28.0 28.0 0.1
2010-Dec-24 Fri 1.87 1.875 1.85 1.855 118,829 ### 25.7 25.7 0.1
2010-Dec-23 Thu 1.86 1.88 1.86 1.86 256,070 478,850 65.0 65.0 0.1
2010-Dec-22 Wed ### ### 1.86 1.86 417,442 388,221 32.6 32.6 0.1
2010-Dec-21 Tue 1.885 ### ### ### 573,045 0 25.5 25.5 0.0
2010-Dec-20 Mon ### 1.925 1.885 1.885 623,973 ### 26.1 26.1 0.1
2010-Dec-17 Fri ### ### 1.88 ### 1,712,243 ### 2.5 2.5 0.0
2010-Dec-16 Thu ### ### ### ### 76.2 76.2 0.0
2010-Dec-15 Wed ### ### ### ### 498,688 0 ### ### 0.0
2010-Dec-14 Tue ### ### ### ### ### ### 0.0
2010-Dec-13 Mon ### ### ### ### 368,275 0 33.6 33.6 0.0
2010-Dec-10 Fri ### ### ### ### 76.2 76.2 0.0
2010-Dec-09 Thu ### ### ### ### 739,452 0 85.9 85.9 0.0
2010-Dec-08 Wed ### ### ### ### 669,045 0 ### ### 0.0
2010-Dec-07 Tue 1.985 ### ### ### ### ### 0.0
2010-Dec-06 Mon 2 2 ### 1.985 291,642 291,642 27.3 27.3 ###
2010-Dec-03 Fri ### 2 ### ### 466,451 466,451 ### ### 0.0
2010-Dec-02 Thu ### ### ### ### 72.4 72.4 0.0
2010-Dec-01 Wed ### ### ### 1.925 75.2 75.2 0.1
2010-Nov-30 Tue ### ### ### ### ### ### 0.0
2010-Nov-29 Mon ### ### ### ### 32.1 32.1 0.0
2010-Nov-26 Fri ### ### 2 2 322,572 322,572 24.0 24.0 0.1
2010-Nov-25 Thu ### ### 2 ### ### ### 0.0
2010-Nov-24 Wed ### ### 2 ### 505,122 505,122 ### ### 0.0
2010-Nov-23 Tue ### ### ### ### 1,171,320 0 ### ### 0.0
2010-Nov-22 Mon ### ### ### ### 298,748 0 ### ### 0.0
2010-Nov-19 Fri ### ### ### ### 208,273 0 35.9 35.9 0.0
2010-Nov-18 Thu ### ### ### ### ### ### 0.0
2010-Nov-17 Wed ### ### ### ### 392,254 0 ### ### 0.0
2010-Nov-16 Tue ### ### ### ### 268,481 0 76.3 76.3 0.0
2010-Nov-15 Mon ### ### ### ### 172,773 0 ### ### 0.0
2010-Nov-12 Fri ### ### ### ### ### ### 0.0
2010-Nov-11 Thu ### 2.2 ### 2.2 578,848 ### 65.3 65.3 0.2
2010-Nov-10 Wed ### 2.2 ### ### ### ### 0.0
2010-Nov-09 Tue ### 2.2 ### ### 450,279 ### 73.2 73.2 0.0
2010-Nov-08 Mon 2.2 2.22 ### 2.2 ### ### 0.2
2010-Nov-05 Fri ### 2.2 ### 2.2 396,680 436,348 ### ### 0.2
2010-Nov-04 Thu ### ### ### ### ### ### 0.0
2010-Nov-03 Wed ### ### ### ### 389,877 0 20.0 20.0 0.0
2010-Nov-02 Tue ### ### ### ### 281,821 0 ### ### 0.0
2010-Nov-01 Mon ### ### ### ### 74.1 74.1 0.0
2010-Oct-29 Fri ### ### ### ### ### ### 0.0
2010-Oct-28 Thu ### ### ### ### 331,852 0 ### ### 0.0
2010-Oct-27 Wed 2.22 2.22 ### 2.2 285,651 317,072 ### ### 0.2
2010-Oct-26 Tue 2.2 2.23 2.2 2.22 78.6 78.6 0.2
2010-Oct-25 Mon ### 2.21 ### 2.21 ### ### 0.2
2010-Oct-22 Fri ### 2.2 ### ### ### ### 0.0
2010-Oct-21 Thu 2.2 2.2 ### ### 372,840 410,124 22.6 22.6 0.0
2010-Oct-20 Wed ### 2.2 ### ### 24.0 24.0 0.0
2010-Oct-19 Tue ### 2.22 ### 2.2 74.7 74.7 0.2
2010-Oct-18 Mon ### ### ### ### 210,157 0 ### ### 0.0
2010-Oct-15 Fri ### ### ### ### ### ### 0.0
2010-Oct-14 Thu ### 2.2 ### ### ### ### 0.0
2010-Oct-13 Wed ### ### ### ### 23.4 23.4 0.0
2010-Oct-12 Tue ### ### ### ### ### ### 0.0
2010-Oct-11 Mon 2.2 2.2 ### ### 27.8 27.8 0.0
2010-Oct-08 Fri 2.2 2.2 ### ### 441,976 486,173 18.3 18.3 0.0
2010-Oct-07 Thu 2.2 2.22 ### 2.2 389,388 432,220 65.8 65.8 0.2
2010-Oct-06 Wed 2.21 2.23 ### 2.22 ### ### 0.2
2010-Oct-05 Tue 2.2 2.21 ### 2.2 505,271 558,324 68.6 68.6 0.2
2010-Oct-04 Mon 2.26 2.26 2.21 2.21 237,151 ### ### ### 0.2
2010-Oct-01 Fri 2.25 2.26 2.23 2.26 76.2 76.2 ###
2010-Sep-30 Thu 2.27 2.28 2.24 2.24 607,444 1,372,823 ### ### ###
2010-Sep-29 Wed 2.29 ### 2.26 2.26 ### ### ###
2010-Sep-28 Tue ### ### 2.26 2.28 368,556 ### 23.8 23.8 0.2
2010-Sep-27 Mon ### ### ### ### 302,722 0 ### ### 0.0
2010-Sep-24 Fri ### ### 2.28 ### 21.3 21.3 0.0
2010-Sep-23 Thu ### ### ### ### 204,171 0 ### ### 0.0
2010-Sep-22 Wed ### ### ### ### 163,952 0 ### ### 0.0
2010-Sep-21 Tue ### 2.4 ### ### 35.6 35.6 0.0
2010-Sep-20 Mon ### ### ### ### 82.7 82.7 0.0
2010-Sep-17 Fri ### ### ### ### 348,429 0 ### ### 0.0
2010-Sep-16 Thu ### ### ### ### ### ### 0.0
2010-Sep-15 Wed ### ### 2.25 ### 1,375,453 1,547,384 81.1 81.1 0.0
2010-Sep-14 Tue ### ### 2.28 ### 421,441 480,442 ### ### 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri 2.27 ### 2.27 ### 598,324 ### 82.6 82.6 0.0
2010-Sep-09 Thu ### ### 2.27 2.29 23.5 23.5 ###
2010-Sep-08 Wed ### ### 2.29 2.29 ### ### ###
2010-Sep-07 Tue ### ### 2.28 ### ### ### 0.0
2010-Sep-06 Mon ### 2.41 ### 2.4 74.0 74.0 ###
2010-Sep-03 Fri 2.29 ### 2.29 ### 453,682 ### ### ### 0.0
2010-Sep-02 Thu ### ### 2.25 2.29 290,549 ### 22.0 22.0 ###
2010-Sep-01 Wed 2.24 ### 2.21 ### 812,076 897,343 84.6 84.6 0.0
2010-Aug-31 Tue 2.26 2.27 2.21 2.21 582,974 ### ### ### 0.2
2010-Aug-30 Mon 2.21 2.26 2.21 2.26 375,077 ### 84.1 84.1 ###
2010-Aug-27 Fri ### 2.21 ### ### 420,052 464,157 74.5 74.5 0.0
2010-Aug-26 Thu ### 2.2 ### ### 444,658 489,123 67.5 67.5 0.0
2010-Aug-25 Wed 2.23 2.26 ### 2.2 ### ### 0.2
2010-Aug-24 Tue 2.25 2.27 2.22 2.25 326,721 733,488 77.1 77.1 ###
2010-Aug-23 Mon 2.26 2.27 2.23 2.26 72.8 72.8 ###
2010-Aug-20 Fri 2.27 2.27 2.22 2.25 445,545 1,000,248 27.2 27.2 ###
2010-Aug-19 Thu 2.28 2.28 2.25 2.28 ### ### 0.2
2010-Aug-18 Wed ### ### 2.24 2.27 ### ### 0.2
2010-Aug-17 Tue 2.26 2.29 2.26 2.29 293,288 ### 74.6 74.6 ###
2010-Aug-16 Mon 2.24 ### 2.23 2.25 69.5 69.5 ###
2010-Aug-13 Fri 2.25 2.26 2.21 2.24 927,450 2,072,850 ### ### ###
2010-Aug-12 Thu 2.24 ### 2.23 2.25 ### ### ###
2010-Aug-11 Wed 2.28 ### 2.23 2.25 815,687 ### ### ### ###
2010-Aug-10 Tue ### ### 2.28 2.28 ### ### 0.2
2010-Aug-09 Mon ### ### ### ### 16.7 16.7 0.0
2010-Aug-06 Fri ### 2.4 ### ### 293,655 352,386 ### ### 0.0
2010-Aug-05 Thu 2.4 2.4 ### ### 303,955 364,746 ### ### 0.0
2010-Aug-04 Wed 2.44 2.48 ### ### 15.3 15.3 0.0
2010-Aug-03 Tue 2.23 2.43 2.23 2.41 2,196,280 ### 96.6 96.6 0.2
2010-Aug-02 Mon 2.21 2.21 ### ### 241,526 266,886 15.0 15.0 0.0
2010-Jul-30 Fri ### 2.21 ### 2.21 309,442 ### 83.6 83.6 0.2
2010-Jul-29 Thu ### 2.26 ### ### 288,321 ### 67.8 67.8 0.0
2010-Jul-28 Wed 2.21 2.24 ### 2.24 78.5 78.5 ###
2010-Jul-27 Tue 2.27 2.27 ### 2.21 289,920 329,059 ### ### 0.2
2010-Jul-26 Mon ### 2.27 ### 2.27 ### ### 0.2
2010-Jul-23 Fri ### ### ### ### 334,620 0 ### ### 0.0
2010-Jul-22 Thu ### ### ### ### 29.4 29.4 0.0
2010-Jul-21 Wed ### ### ### ### 75.6 75.6 0.0
2010-Jul-20 Tue ### ### ### ### 86.3 86.3 0.0
2010-Jul-19 Mon ### ### ### ### 15.5 15.5 0.0
2010-Jul-16 Fri ### ### ### ### 26.6 26.6 0.0
2010-Jul-15 Thu ### ### ### ### ### ### 0.0
2010-Jul-14 Wed ### ### ### ### 847,026 0 64.7 64.7 0.0
2010-Jul-13 Tue ### ### ### ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### ### ### 0.0
2010-Jul-09 Fri ### ### ### ### 24.9 24.9 0.0
2010-Jul-08 Thu ### ### ### ### 510,254 0 ### ### 0.0
2010-Jul-07 Wed ### ### ### ### 10.9 10.9 0.0
2010-Jul-06 Tue ### ### ### ### 303,523 0 85.7 85.7 0.0
2010-Jul-05 Mon ### ### ### ### 330,074 0 23.4 23.4 0.0
2010-Jul-02 Fri ### ### ### ### 88.4 88.4 0.0
2010-Jul-01 Thu ### ### ### ### 392,659 0 24.8 24.8 0.0
2010-Jun-30 Wed ### ### ### ### ### ### 0.0
2010-Jun-29 Tue ### 2.24 ### 2.23 90.2 90.2 ###
2010-Jun-28 Mon 2.24 2.27 ### ### 791,842 898,740 ### ### 0.0
2010-Jun-25 Fri 2.24 2.26 2.23 2.25 ### ### ###
2010-Jun-24 Thu 2.28 ### 2.26 2.27 ### ### 0.2
2010-Jun-23 Wed ### ### 2.26 2.27 ### ### 0.2
2010-Jun-22 Tue ### ### ### ### 512,452 0 79.2 79.2 0.0
2010-Jun-21 Mon ### ### ### ### 500,358 0 73.3 73.3 0.0
2010-Jun-18 Fri ### ### ### ### 10.6 10.6 0.0
2010-Jun-17 Thu ### 2.4 ### ### 878,850 1,054,620 73.6 73.6 0.0
2010-Jun-16 Wed ### 2.4 ### 2.4 ### ### ###
2010-Jun-15 Tue ### ### ### ### 22.8 22.8 0.0
2010-Jun-11 Fri ### ### ### ### 71.0 71.0 0.0
2010-Jun-10 Thu ### ### 2.25 ### ### ### 0.0
2010-Jun-09 Wed ### ### 2.27 ### ### ### 0.0
2010-Jun-08 Tue 2.24 ### 2.24 ### 84.3 84.3 0.0
2010-Jun-07 Mon 2.27 2.27 2.22 2.23 792,521 ### ### ### ###
2010-Jun-04 Fri ### ### ### ### 14.8 14.8 0.0
2010-Jun-03 Thu ### ### ### ### ### ### 0.0
2010-Jun-02 Wed 2.4 2.41 ### ### 335,886 404,742 ### ### 0.0
2010-Jun-01 Tue ### 2.41 ### 2.41 ### ### 0.2
2010-May-31 Mon ### 2.4 ### ### ### ### 0.0
2010-May-28 Fri ### 2.4 ### ### 87.6 87.6 0.0
2010-May-27 Thu 2.25 ### 2.24 ### 77.5 77.5 0.0
2010-May-26 Wed ### ### 2.23 2.24 701,847 782,559 22.3 22.3 ###
2010-May-25 Tue ### ### 2.29 ### 45.6 45.6 0.0
2010-May-24 Mon 2.4 2.4 ### ### 523,844 ### ### ### 0.0
2010-May-21 Fri ### ### 2.25 ### 68.2 68.2 0.0
2010-May-20 Thu ### 2.47 ### 2.47 905,855 ### ### ### ###
2010-May-19 Wed ### ### 2.27 ### ### ### 0.0
2010-May-18 Tue ### ### 2.28 ### 89.7 89.7 0.0
2010-May-17 Mon ### ### 2.26 ### ### ### 0.0
2010-May-14 Fri ### ### ### ### 262,370 0 77.3 77.3 0.0
2010-May-13 Thu ### 2.41 ### ### 383,944 462,652 ### ### 0.0
2010-May-12 Wed ### 2.42 ### 2.4 474,921 574,654 82.6 82.6 ###
2010-May-11 Tue ### ### ### ### ### ### 0.0
2010-May-10 Mon 2.24 ### 2.2 2.25 821,229 903,351 ### ### ###
2010-May-07 Fri 2.26 ### ### 2.27 851,384 0 ### ### 0.2
2010-May-06 Thu 2.41 2.43 ### ### ### ### 0.0
2010-May-05 Wed ### 2.46 ### 2.45 566,821 697,189 ### ### 0.2
2010-May-04 Tue 2.46 2.52 2.44 2.52 ### ### ###
2010-May-03 Mon 2.43 2.46 ### 2.43 ### ### ###
2010-Apr-30 Fri 2.54 2.55 2.51 2.51 ### ### ###
2010-Apr-29 Thu 2.53 2.56 2.52 2.54 ### ### ###
2010-Apr-28 Wed 2.59 2.59 2.53 2.54 696,741 1,783,656 18.9 18.9 ###
2010-Apr-27 Tue ### 2.72 ### ### 36.8 36.8 0.0
2010-Apr-23 Fri 2.72 2.74 ### ### 243,681 333,842 ### ### 0.0
2010-Apr-22 Thu 2.77 2.79 2.72 2.73 ### ### ###
2010-Apr-21 Wed 2.7 2.76 2.7 2.76 ### ### 0.2
2010-Apr-20 Tue 2.7 2.73 ### 2.72 217,925 ### ### ### 0.2
2010-Apr-19 Mon 2.72 2.72 ### ### 397,555 540,674 ### ### 0.0
2010-Apr-16 Fri 2.7 2.73 ### 2.72 314,449 429,222 ### ### 0.2
2010-Apr-15 Thu 2.76 2.77 ### 2.72 657,072 910,044 ### ### 0.2
2010-Apr-14 Wed 2.86 ### 2.73 2.75 ### ### ###
2010-Apr-13 Tue 2.78 2.83 2.78 2.82 758,128 2,126,549 87.0 87.0 ###
2010-Apr-12 Mon ### 2.8 ### 2.76 84.3 84.3 0.2
2010-Apr-09 Fri ### 2.7 ### ### ### ### 0.0
2010-Apr-08 Thu ### ### ### ### 408,248 0 ### ### 0.0
2010-Apr-07 Wed ### ### 2.59 ### 490,679 635,429 26.6 26.6 0.0
2010-Apr-06 Tue ### 2.7 ### ### 603,959 815,344 29.7 29.7 0.0
2010-Apr-01 Thu ### 2.7 2.58 ### 733,326 1,935,980 79.9 79.9 0.0
2010-Mar-31 Wed ### ### 2.59 ### 217,784 ### 72.0 72.0 0.0
2010-Mar-30 Tue 2.59 ### 2.59 ### 84.5 84.5 0.0
2010-Mar-29 Mon ### ### 2.58 ### 0.0
2010-Mar-26 Fri 2.59 ### 2.57 ### 295,247 ### 74.3 74.3 0.0
2010-Mar-25 Thu 2.57 ### 2.56 ### ### ### 0.0
2010-Mar-24 Wed ### ### 2.58 ### ### ### 0.0
2010-Mar-23 Tue ### ### ### ### ### ### 0.0
2010-Mar-22 Mon ### ### 2.59 ### 579,572 750,545 ### ### 0.0
2010-Mar-19 Fri 2.59 ### 2.56 ### ### ### 0.0
2010-Mar-18 Thu ### ### 2.56 ### 71.8 71.8 0.0
2010-Mar-17 Wed 2.56 ### 2.48 2.59 ### ### 0.2
2010-Mar-16 Tue ### ### 2.48 2.56 503,779 624,685 ### ### 0.2
2010-Mar-15 Mon ### ### 2.57 ### ### ### 0.0
2010-Mar-12 Fri ### ### 2.54 ### 330,189 419,340 70.0 70.0 0.0
2010-Mar-11 Thu 2.51 ### 2.41 ### ### ### 0.0
2010-Mar-10 Wed 2.83 2.83 2.45 2.56 1.7 1.7 0.2
2010-Mar-09 Tue 2.78 2.82 2.77 2.82 396,476 1,108,150 ### ### ###
2010-Mar-08 Mon 2.8 2.85 2.77 2.8 71.3 71.3 0.2
2010-Mar-05 Fri 2.84 2.84 ### 2.71 5.2 5.2 ###
2010-Mar-04 Thu 2.74 2.84 2.72 2.8 ### ### 0.2
2010-Mar-03 Wed ### 2.75 ### 2.73 83.2 83.2 ###
2010-Mar-02 Tue 2.57 ### 2.57 ### ### ### 0.0
2010-Mar-01 Mon 2.58 ### 2.54 2.55 22.8 22.8 0.2
2010-Feb-26 Fri 2.54 2.54 2.45 2.54 551,676 ### ### ### ###
2010-Feb-25 Thu 2.51 ### 2.5 2.53 517,775 ### ### ### ###
2010-Feb-24 Wed 2.5 2.52 2.44 2.49 843,859 2,092,770 33.6 33.6 0.2
2010-Feb-23 Tue 2.46 2.53 2.45 2.49 ### ### 0.2
2010-Feb-22 Mon 2.4 2.5 ### 2.48 ### ### 0.2
2010-Feb-19 Fri 2.41 2.43 ### 2.4 ### ### ###
2010-Feb-18 Thu 2.4 2.41 ### 2.4 ### ### ###
2010-Feb-17 Wed 2.4 2.41 ### 2.4 648,827 ### ### ### ###
2010-Feb-16 Tue 2.4 2.4 ### ### ### ### 0.0
2010-Feb-15 Mon ### 2.4 ### 2.4 90.8 90.8 ###
2010-Feb-12 Fri ### ### 2.25 ### 529,285 595,445 ### ### 0.0
2010-Feb-11 Thu ### ### 2.29 ### 408,240 ### ### ### 0.0
2010-Feb-10 Wed ### 2.43 ### ### 491,049 596,624 76.9 76.9 0.0
2010-Feb-09 Tue ### 2.4 ### ### ### ### 0.0
2010-Feb-08 Mon ### ### 2.27 ### 486,957 ### 82.3 82.3 0.0
2010-Feb-05 Fri 2.24 ### 2.2 ### 679,722 ### ### ### 0.0
2010-Feb-04 Thu 2.26 2.41 2.26 ### 710,356 1,658,681 ### ### 0.0
2010-Feb-03 Wed ### 2.28 ### 2.27 ### ### 0.2
2010-Feb-02 Tue ### ### ### ### 926,525 0 ### ### 0.0
2010-Feb-01 Mon 1.955 1.955 ### 1.925 448,084 ### ### ### 0.1
2010-Jan-29 Fri ### ### ### ### 43.4 43.4 0.0
2010-Jan-28 Thu ### 2 ### 2 339,980 339,980 ### ### 0.1
2010-Jan-27 Wed ### ### 1.955 1.975 450,958 ### ### ### ###
2010-Jan-25 Mon ### ### 1.985 ### 61.7 61.7 0.0
2010-Jan-22 Fri ### ### 2 ### 339,845 339,845 64.4 64.4 0.0
2010-Jan-21 Thu ### ### ### ### 17.9 17.9 0.0
2010-Jan-20 Wed ### ### ### ### 296,879 0 ### ### 0.0
2010-Jan-19 Tue ### ### ### ### 449,356 0 86.4 86.4 0.0
2010-Jan-18 Mon ### ### ### ### ### ### 0.0
2010-Jan-15 Fri ### ### ### ### 253,181 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### ### ### 0.0
2010-Jan-13 Wed ### ### ### ### 267,140 0 ### ### 0.0
2010-Jan-12 Tue ### ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 355,049 0 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### 218,222 0 33.4 33.4 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 68.7 68.7 0.0
2010-Jan-05 Tue ### ### ### ### 315,029 0 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 154,856 0 77.3 77.3 0.0
2009-Dec-31 Thu ### ### ### ### 125,740 0 64.1 64.1 0.0
2009-Dec-30 Wed ### ### ### ### 104,422 0 22.9 22.9 0.0
2009-Dec-29 Tue ### ### ### ### ### ### 0.0
2009-Dec-24 Thu ### ### ### ### 64.4 64.4 0.0
2009-Dec-23 Wed ### ### ### ### 232,970 0 ### ### 0.0
2009-Dec-22 Tue ### ### ### ### 74.1 74.1 0.0
2009-Dec-21 Mon ### 1.975 ### 1.975 ### ### ###
2009-Dec-18 Fri ### ### 1.925 1.945 73.0 73.0 0.1
2009-Dec-17 Thu ### ### ### 1.975 31.2 31.2 ###
2009-Dec-16 Wed ### ### ### ### ### ### 0.0
2009-Dec-15 Tue 1.925 ### 1.925 ### 873,158 ### ### ### 0.0
2009-Dec-14 Mon ### ### ### ### 357,778 0 ### ### 0.0
2009-Dec-11 Fri ### 2 ### ### 266,920 266,920 14.7 14.7 0.0
2009-Dec-10 Thu 1.945 ### ### ### 85.5 85.5 0.0
2009-Dec-09 Wed ### ### ### 1.945 216,781 0 ### ### 0.1
2009-Dec-08 Tue ### ### ### 1.975 79.3 79.3 ###
2009-Dec-07 Mon ### 1.985 1.955 ### 219,875 433,153 ### ### 0.0
2009-Dec-04 Fri ### ### ### 1.975 30.3 30.3 ###
2009-Dec-03 Thu ### 2 ### 1.985 267,971 267,971 ### ### ###
2009-Dec-02 Wed ### ### ### ### 30.0 30.0 0.0
2009-Dec-01 Tue ### ### ### ### 85.3 85.3 0.0
2009-Nov-30 Mon 2 ### ### ### 366,522 0 ### ### 0.0
2009-Nov-27 Fri 2 ### ### ### 374,550 0 81.9 81.9 0.0
2009-Nov-26 Thu ### ### 2 ### ### ### 0.0
2009-Nov-25 Wed ### ### ### ### ### ### 0.0
2009-Nov-24 Tue ### ### ### ### 80.2 80.2 0.0
2009-Nov-23 Mon ### ### ### ### 202,474 0 ### ### 0.0
2009-Nov-20 Fri ### ### ### ### 462,147 0 ### ### 0.0
2009-Nov-19 Thu ### ### ### ### 321,987 0 ### ### 0.0
2009-Nov-18 Wed ### ### ### ### 376,820 0 ### ### 0.0
2009-Nov-17 Tue ### ### ### ### 285,044 0 36.2 36.2 0.0
2009-Nov-16 Mon ### ### ### ### 28.2 28.2 0.0
2009-Nov-13 Fri ### ### ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### ### ### ### 457,356 0 ### ### 0.0
2009-Nov-11 Wed ### ### ### ### 499,277 0 71.3 71.3 0.0
2009-Nov-10 Tue 2 ### ### ### 77.0 77.0 0.0
2009-Nov-09 Mon 1.985 ### 1.975 1.985 316,950 312,988 60.0 60.0 ###
2009-Nov-06 Fri 1.955 1.985 ### ### 65.7 65.7 0.0
2009-Nov-05 Thu 1.945 ### ### 1.945 353,688 0 77.0 77.0 0.1
2009-Nov-04 Wed 2 2 ### 1.945 236,879 236,879 16.8 16.8 0.1
2009-Nov-03 Tue 1.955 ### 1.955 1.975 262,071 256,174 ### ### ###
2009-Nov-02 Mon ### ### 1.81 ### ### ### 0.0
2009-Oct-30 Fri ### ### ### ### 338,451 0 71.2 71.2 0.0
2009-Oct-29 Thu ### ### ### 2 ### ### 0.1
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 323,786 0 ### ### 0.0
2009-Oct-26 Mon ### ### ### ### 83.2 83.2 0.0
2009-Oct-23 Fri ### ### ### ### 73.1 73.1 0.0
2009-Oct-22 Thu ### ### ### ### 399,880 0 ### ### 0.0
2009-Oct-21 Wed ### ### ### ### 592,042 0 ### ### 0.0
2009-Oct-20 Tue ### ### 2 ### ### ### 0.0
2009-Oct-19 Mon ### ### 2 ### 508,577 508,577 ### ### 0.0
2009-Oct-16 Fri ### ### ### ### 644,872 0 8.8 8.8 0.0
2009-Oct-15 Thu ### 2.29 ### ### 752,671 ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 403,383 0 ### ### 0.0
2009-Oct-13 Tue ### ### ### ### 96.8 96.8 0.0
2009-Oct-12 Mon ### ### ### ### 208,447 0 74.6 74.6 0.0
2009-Oct-09 Fri 1.925 ### ### ### 362,820 0 27.9 27.9 0.0
2009-Oct-08 Thu 1.86 1.945 1.86 1.925 ### ### 0.1
2009-Oct-07 Wed 1.875 ### 1.87 1.87 204,087 190,821 29.8 29.8 ###
2009-Oct-06 Tue ### ### 1.855 1.87 348,058 322,823 ### ### ###
2009-Oct-05 Mon 1.85 1.88 1.84 1.86 75.2 75.2 0.1
2009-Oct-02 Fri 1.85 1.87 1.83 1.85 467,329 864,558 ### ### 0.1
2009-Oct-01 Thu ### ### 1.875 1.89 ### ### ###
2009-Sep-30 Wed ### ### ### ### 365,422 0 68.2 68.2 0.0
2009-Sep-29 Tue 1.86 ### 1.86 ### 303,421 282,181 ### ### 0.0
2009-Sep-28 Mon ### ### 1.845 1.85 687,048 ### 23.6 23.6 0.1
2009-Sep-25 Fri ### ### 1.88 ### 426,851 ### ### ### 0.0
2009-Sep-24 Thu ### ### ### ### 325,025 0 ### ### 0.0
2009-Sep-23 Wed ### ### ### ### 329,073 0 28.4 28.4 0.0
2009-Sep-22 Tue ### 1.945 ### ### ### ### 0.0
2009-Sep-21 Mon ### ### ### ### ### ### 0.0
2009-Sep-18 Fri ### ### ### ### 785,845 0 73.7 73.7 0.0
2009-Sep-17 Thu ### ### ### ### ### ### 0.0
2009-Sep-16 Wed ### ### ### ### 962,886 0 19.2 19.2 0.0
2009-Sep-15 Tue ### ### ### ### 881,522 0 ### ### 0.0
2009-Sep-14 Mon ### ### ### ### 79.0 79.0 0.0
2009-Sep-11 Fri ### 1.85 1.72 1.825 89.9 89.9 ###
2009-Sep-10 Thu ### 1.74 1.685 1.73 721,252 1,235,144 ### ### ###
2009-Sep-09 Wed ### 1.7 1.685 ### 37.7 37.7 0.0
2009-Sep-08 Tue ### 1.7 ### ### 731,970 622,174 ### ### 0.0
2009-Sep-07 Mon 1.71 1.72 ### ### ### ### 0.0
2009-Sep-04 Fri ### 1.72 ### 1.71 83.6 83.6 0.1
2009-Sep-03 Thu ### ### ### ### 1,037,349 0 17.4 17.4 0.0
2009-Sep-02 Wed 1.7 ### ### ### ### ### 0.0
2009-Sep-01 Tue 1.74 1.74 1.7 1.72 ### ### 0.1
2009-Aug-31 Mon 1.77 1.79 ### 1.77 549,676 ### 72.3 72.3 ###
2009-Aug-28 Fri 1.77 1.785 1.755 1.785 ### ### 0.1
2009-Aug-27 Thu 1.78 1.78 1.75 1.75 385,546 680,488 ### ### 0.1
2009-Aug-26 Wed 1.75 1.78 ### 1.775 599,942 533,948 71.0 71.0 ###
2009-Aug-25 Tue 1.72 1.76 1.71 1.745 ### ### 0.1
2009-Aug-24 Mon 1.7 1.72 ### 1.72 ### ### 0.1
2009-Aug-21 Fri 1.75 1.755 ### ### ### ### 0.0
2009-Aug-20 Thu ### 1.74 ### 1.74 1,138,346 ### ### ### 0.1
2009-Aug-19 Wed ### 1.7 ### ### 605,859 514,980 83.5 83.5 0.0
2009-Aug-18 Tue ### ### ### ### 14.0 14.0 0.0
2009-Aug-17 Mon ### 1.71 ### 1.685 1,465,476 1,252,981 ### ### ###
2009-Aug-14 Fri 1.7 1.72 ### ### 2,345,456 ### 68.6 68.6 0.0
2009-Aug-13 Thu 1.7 ### ### 1.7 60.0 60.0 ###
2009-Aug-12 Wed 1.73 1.745 ### 1.7 19.2 19.2 ###
2009-Aug-11 Tue 1.725 1.8 1.72 1.8 89.7 89.7 0.1
2009-Aug-10 Mon 1.7 1.745 1.7 1.72 ### ### 0.1
2009-Aug-07 Fri 1.675 1.685 ### ### ### ### 0.0
2009-Aug-06 Thu ### 1.74 ### 1.7 1,044,785 ### 79.2 79.2 ###
2009-Aug-05 Wed 1.745 1.745 1.745 1.745 0 0.1
2009-Aug-04 Tue 1.74 1.76 1.72 1.745 ### ### 0.1
2009-Aug-03 Mon 1.73 1.75 1.72 1.73 329,226 ### 66.6 66.6 ###
2009-Jul-31 Fri ### 1.73 ### 1.725 497,086 429,979 ### ### ###
2009-Jul-30 Thu ### ### ### 1.675 223,049 0 ### ### ###
2009-Jul-29 Wed ### ### ### ### 293,920 0 79.0 79.0 0.0
2009-Jul-28 Tue 1.625 1.645 ### ### 228,058 187,577 ### ### 0.0
2009-Jul-27 Mon ### ### ### ### 254,522 0 26.2 26.2 0.0
2009-Jul-24 Fri ### 1.7 ### ### 302,920 257,482 ### ### 0.0
2009-Jul-23 Thu 1.655 1.71 ### ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 150,272 0 87.3 87.3 0.0
2009-Jul-21 Tue ### ### ### ### 74.4 74.4 0.0
2009-Jul-20 Mon ### ### 1.59 ### 67.9 67.9 0.0
2009-Jul-17 Fri ### ### 1.58 1.58 21.1 21.1 0.1
2009-Jul-16 Thu 1.55 1.59 1.54 1.575 428,388 670,427 80.4 80.4 0.1
2009-Jul-15 Wed 1.46 ### 1.46 1.52 88.1 88.1 0.1
2009-Jul-14 Tue 1.45 1.48 1.45 1.45 64.7 64.7 ###
2009-Jul-13 Mon 1.48 1.48 1.455 1.455 28.2 28.2 ###
2009-Jul-10 Fri 1.49 ### 1.48 1.485 27.1 27.1 ###
2009-Jul-09 Thu 1.49 1.5 1.475 1.49 66.8 66.8 ###
2009-Jul-08 Wed ### ### 1.5 1.5 247,922 185,941 ### ### 0.1
2009-Jul-07 Tue 1.52 1.56 ### 1.55 ### ### ###
2009-Jul-06 Mon 1.53 1.53 ### 1.525 39.0 39.0 0.1
2009-Jul-03 Fri 1.51 1.54 1.5 1.525 ### ### 0.1
2009-Jul-02 Thu 1.545 ### ### ### 242,949 0 21.2 21.2 0.0
2009-Jul-01 Wed 1.53 1.57 ### 1.52 174,421 136,920 ### ### 0.1
2009-Jun-30 Tue 1.56 1.57 ### 1.57 433,558 340,343 72.7 72.7 0.1
2009-Jun-29 Mon 1.58 1.58 1.51 1.51 361,072 557,856 15.1 15.1 0.1
2009-Jun-26 Fri 1.52 1.58 ### 1.58 237,145 187,344 87.8 87.8 0.1
2009-Jun-25 Thu 1.51 1.525 1.5 ### 272,920 ### ### ### 0.0
2009-Jun-24 Wed 1.55 1.58 1.51 ### ### ### 0.0
2009-Jun-23 Tue 1.56 1.58 1.52 1.55 471,842 731,355 43.3 43.3 ###
2009-Jun-22 Mon ### ### ### 1.59 220,458 0 84.6 84.6 ###
2009-Jun-19 Fri ### ### ### ### 15.0 15.0 0.0
2009-Jun-18 Thu ### 1.625 1.56 1.585 ### ### ###
2009-Jun-17 Wed ### 1.675 ### ### 76.4 76.4 0.0
2009-Jun-16 Tue ### ### ### 1.655 282,720 0 ### ### 0.1
2009-Jun-15 Mon ### ### ### 1.71 ### ### 0.1
2009-Jun-12 Fri ### 1.74 ### ### 319,987 278,388 ### ### 0.0
2009-Jun-11 Thu ### 1.7 1.645 ### 78.5 78.5 0.0
2009-Jun-10 Wed ### ### 1.625 ### ### ### 0.0
2009-Jun-09 Tue ### ### ### ### ### ### 0.0
2009-Jun-05 Fri 1.72 1.73 ### ### 475,774 411,544 17.9 17.9 0.0
2009-Jun-04 Thu ### 1.745 ### ### ### ### 0.0
2009-Jun-03 Wed ### ### ### ### 84.1 84.1 0.0
2009-Jun-02 Tue 1.52 ### 1.52 ### ### ### 0.0
2009-Jun-01 Mon 1.5 1.51 1.46 1.5 378,780 562,488 61.6 61.6 0.1
2009-May-29 Fri 1.51 ### 1.5 1.52 386,389 ### 67.1 67.1 0.1
2009-May-28 Thu 1.52 1.53 1.5 ### 28.5 28.5 0.0
2009-May-27 Wed 1.59 1.59 ### ### 425,378 338,175 ### ### 0.0
2009-May-26 Tue ### ### 1.555 1.58 247,325 ### 11.1 11.1 0.1
2009-May-25 Mon ### ### ### ### ### ### 0.0
2009-May-22 Fri ### ### ### ### 327,047 0 15.2 15.2 0.0
2009-May-21 Thu 1.7 1.7 ### 1.7 520,457 442,388 70.4 70.4 ###
2009-May-20 Wed 1.76 1.76 1.655 ### 438,023 747,924 ### ### 0.0
2009-May-19 Tue ### 1.755 ### 1.755 92.8 92.8 0.1
2009-May-18 Mon ### 1.685 ### ### 92,482 ### 78.3 78.3 0.0
2009-May-15 Fri ### 1.7 ### 1.685 ### ### ###
2009-May-14 Thu 1.72 1.725 1.55 1.57 5.9 5.9 0.1
2009-May-13 Wed 1.76 1.76 ### 1.725 ### ### ###
2009-May-12 Tue 1.76 1.77 1.71 1.755 303,044 ### 39.6 39.6 0.1
2009-May-11 Mon 1.77 1.81 1.745 1.745 272,229 483,887 29.5 29.5 0.1
2009-May-08 Fri 1.8 1.825 1.76 1.76 15.6 15.6 0.1
2009-May-07 Thu 1.74 1.82 1.74 1.81 ### ### ###
2009-May-06 Wed 1.78 1.825 1.72 1.77 299,620 531,076 34.2 34.2 ###
2009-May-05 Tue ### ### ### ### 13.8 13.8 0.0
2009-May-04 Mon ### ### 1.85 1.885 ### ### 0.1
2009-May-01 Fri ### 1.945 1.82 1.875 ### ### ###
2009-Apr-30 Thu 1.77 ### 1.75 ### 352,273 ### ### ### 0.0
2009-Apr-29 Wed ### 1.745 ### 1.725 138,883 121,175 77.7 77.7 ###
2009-Apr-28 Tue ### 1.775 ### 1.71 ### ### 0.1
2009-Apr-27 Mon 1.685 1.73 1.655 ### ### ### 0.0
2009-Apr-24 Fri 1.73 1.73 ### ### 16.4 16.4 0.0
2009-Apr-23 Thu ### 1.755 ### 1.725 214,141 ### 87.1 87.1 ###
2009-Apr-22 Wed 1.75 1.785 ### 1.655 10.2 10.2 0.1
2009-Apr-21 Tue 1.89 1.89 1.76 1.76 ### ### 0.1
2009-Apr-20 Mon ### ### ### ### 311,157 0 23.7 23.7 0.0
2009-Apr-17 Fri ### ### ### ### 211,847 0 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### ### ### 0.0
2009-Apr-15 Wed ### ### 1.89 ### 65.2 65.2 0.0
2009-Apr-14 Tue ### ### 1.89 1.89 330,242 312,078 ### ### ###
2009-Apr-09 Thu ### 1.975 ### ### 216,548 213,841 71.2 71.2 0.0
2009-Apr-08 Wed ### ### 1.88 ### 159,342 149,781 ### ### 0.0
2009-Apr-07 Tue ### 2.2 ### ### 10.6 10.6 0.0
2009-Apr-06 Mon ### ### ### ### 445,373 0 ### ### 0.0
2009-Apr-03 Fri ### 1.88 ### 1.85 95.0 95.0 0.1
2009-Apr-02 Thu 1.59 ### 1.59 ### 75.8 75.8 0.0
2009-Apr-01 Wed 1.54 ### 1.54 1.56 126,280 ### ### ### ###
2009-Mar-31 Tue 1.55 1.645 1.54 1.54 24.2 24.2 ###
2009-Mar-30 Mon 1.575 ### ### 1.555 198,254 0 ### ### ###
2009-Mar-27 Fri ### ### 1.54 1.54 207,149 ### 8.0 8.0 ###
2009-Mar-26 Thu 1.55 ### 1.54 ### 223,281 171,926 82.3 82.3 0.0
2009-Mar-25 Wed ### 1.52 1.425 1.52 89.2 89.2 0.1
2009-Mar-24 Tue ### 1.485 ### ### 85.7 85.7 0.0
2009-Mar-23 Mon ### ### 1.29 ### ### ### 0.0
2009-Mar-20 Fri 1.53 ### ### ### 518,052 0 2.9 2.9 0.0
2009-Mar-19 Thu 1.545 ### 1.5 1.56 1,281,929 961,446 ### ### ###
2009-Mar-18 Wed ### 1.71 1.47 ### 518,746 ### ### ### 0.0
2009-Mar-17 Tue ### 1.54 1.29 ### 98.2 98.2 0.0
2009-Mar-16 Mon 1.29 ### 1.27 1.28 ### ### ###
2009-Mar-13 Fri 1.175 ### 1.175 1.275 444,584 ### 91.9 91.9 ###
2009-Mar-12 Thu 1.24 1.25 1.145 1.145 ### ### ###
2009-Mar-11 Wed 1.25 1.275 1.21 ### ### ### 0.0
2009-Mar-10 Tue ### ### 1.28 ### 345,752 221,281 ### ### 0.0
2009-Mar-09 Mon ### 1.375 ### 1.325 ### ### 0.1
2009-Mar-06 Fri 1.355 1.375 1.29 ### ### ### 0.0
2009-Mar-05 Thu ### 1.4 ### 1.355 19.1 19.1 ###
2009-Mar-04 Wed ### 1.425 ### ### 88.7 88.7 0.0
2009-Mar-03 Tue ### ### ### ### 174,787 0 ### ### 0.0
2009-Mar-02 Mon 1.43 1.43 1.4 1.41 34.2 34.2 ###
2009-Feb-27 Fri 1.48 1.5 1.45 1.45 171,385 ### 18.8 18.8 ###
2009-Feb-26 Thu 1.45 1.53 1.45 1.485 233,574 348,025 ### ### ###
2009-Feb-25 Wed 1.5 1.5 1.445 1.475 ### ### 0.1
2009-Feb-24 Tue 1.5 ### ### ### ### ### 0.0
2009-Feb-23 Mon 1.525 1.55 1.475 1.53 79.4 79.4 ###
2009-Feb-20 Fri 1.58 1.58 1.53 1.53 252,080 391,984 21.4 21.4 ###
2009-Feb-19 Thu 1.56 ### 1.55 1.58 ### ### 0.1
2009-Feb-18 Wed 1.59 ### 1.54 1.59 ### ### ###
2009-Feb-17 Tue ### 1.7 ### ### ### ### 0.0
2009-Feb-16 Mon ### ### ### ### 228,658 0 ### ### 0.0
2009-Feb-13 Fri 1.77 1.77 ### ### 187,382 ### 7.8 7.8 0.0
2009-Feb-12 Thu 1.73 1.825 ### ### 187,758 171,329 ### ### 0.0
2009-Feb-11 Wed 1.7 1.745 1.7 ### 70.2 70.2 0.0
2009-Feb-10 Tue 1.72 1.745 ### 1.74 245,028 213,786 80.4 80.4 0.1
2009-Feb-09 Mon 1.73 1.845 1.71 1.71 28.9 28.9 0.1
2009-Feb-06 Fri 1.8 1.8 1.655 1.71 297,289 ### 8.1 8.1 0.1
2009-Feb-05 Thu ### ### 1.8 1.8 ### ### 0.1
2009-Feb-04 Wed 2.28 ### 1.87 ### 2.0 2.0 0.0
2009-Feb-03 Tue ### ### ### 2.28 89.9 89.9 0.2
2009-Feb-02 Mon 2.28 ### 2.2 2.2 ### ### 0.2
2009-Jan-30 Fri 2.28 ### 2.26 ### 80.2 80.2 0.0
2009-Jan-29 Thu 2.4 2.4 ### ### 20.6 20.6 0.0
2009-Jan-28 Wed 2.29 2.4 2.25 ### 89.2 89.2 0.0
2009-Jan-27 Tue 2.4 2.41 2.24 ### 18.0 18.0 0.0
2009-Jan-23 Fri 2.58 ### 2.41 2.41 418,758 ### 11.3 11.3 0.2
2009-Jan-22 Thu ### ### 2.58 ### 120,072 ### ### ### 0.0
2009-Jan-21 Wed ### ### 2.57 ### 33.2 33.2 0.0
2009-Jan-20 Tue 2.73 2.77 ### ### ### ### 0.0
2009-Jan-19 Mon ### ### 2.74 2.8 261,945 ### ### ### 0.2
2009-Jan-16 Fri 2.89 ### 2.85 ### 229,043 326,386 ### ### 0.0
2009-Jan-15 Thu ### ### ### ### 35.4 35.4 0.0
2009-Jan-14 Wed ### ### 2.89 ### ### ### 0.0
2009-Jan-13 Tue ### ### 2.89 ### ### ### 0.0
2009-Jan-12 Mon ### ### 2.89 ### 82.2 82.2 0.0
2009-Jan-09 Fri ### ### ### ### ### ### 0.0
2009-Jan-08 Thu ### ### ### ### 30.5 30.5 0.0
2009-Jan-07 Wed ### ### 3 3 92,228 138,342 21.3 21.3 0.2
2009-Jan-06 Tue ### ### ### ### 88,046 0 71.3 71.3 0.0
2009-Jan-05 Mon ### ### ### ### ### ### 0.0
2009-Jan-02 Fri ### ### ### ### 23.2 23.2 0.0
2008-Dec-31 Wed ### ### ### ### 69.8 69.8 0.0
2008-Dec-30 Tue ### ### 3 ### ### ### 0.0
2008-Dec-29 Mon 3 ### ### ### 86,081 0 ### ### 0.0
2008-Dec-24 Wed ### 3 ### ### 60,888 ### ### ### 0.0
2008-Dec-23 Tue ### 3 ### 3 88,377 ### ### ### 0.2
2008-Dec-22 Mon ### ### ### ### 81,048 0 19.8 19.8 0.0
2008-Dec-19 Fri 3 ### ### ### ### ### 0.0
2008-Dec-18 Thu ### ### ### ### ### ### 0.0
2008-Dec-17 Wed ### 3.2 ### ### 138,249 ### ### ### 0.0
2008-Dec-16 Tue ### ### ### ### 78.8 78.8 0.0
2008-Dec-15 Mon ### 3.22 ### ### 138,350 222,743 68.8 68.8 0.0
2008-Dec-12 Fri ### 3.21 ### ### ### ### 0.0
2008-Dec-11 Thu ### 3.23 ### ### ### ### 0.0
2008-Dec-10 Wed ### 3.27 ### ### 87.2 87.2 0.0
2008-Dec-09 Tue ### ### ### ### ### ### 0.0
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri ### ### ### ### ### ### 0.0
2008-Dec-04 Thu ### ### ### ### 25.6 25.6 0.0
2008-Dec-03 Wed ### ### 2.85 ### 30.5 30.5 0.0
2008-Dec-02 Tue ### ### 3 ### ### ### 0.0
2008-Dec-01 Mon ### ### ### ### 58,648 0 18.8 18.8 0.0
2008-Nov-28 Fri ### ### ### ### 77.9 77.9 0.0
2008-Nov-27 Thu ### ### ### 3 ### ### 0.2
2008-Nov-26 Wed 3.5 3.58 ### ### 167,374 ### ### ### 0.0
2008-Nov-25 Tue ### 3.47 3.27 3.4 78.9 78.9 0.2
2008-Nov-24 Mon ### 3.24 ### 3.21 82.5 82.5 ###
2008-Nov-21 Fri 3 ### ### ### 81.6 81.6 0.0
2008-Nov-20 Thu ### 3.4 ### 3.2 318,359 ### 83.5 83.5 0.2
2008-Nov-19 Wed 3.25 3.25 ### 3.2 43.0 43.0 0.2
2008-Nov-18 Tue 3.51 3.55 3.22 3.26 ### ### 0.2
2008-Nov-17 Mon 3.8 3.8 3.58 3.58 182,470 ### 16.3 16.3 0.3
2008-Nov-14 Fri 3.83 3.83 3.74 3.78 245,243 928,244 34.4 34.4 0.3
2008-Nov-13 Thu ### 3.85 ### 3.74 88.0 88.0 0.3
2008-Nov-12 Wed 3.87 3.88 3.73 3.87 283,146 1,077,370 74.7 74.7 ###
2008-Nov-11 Tue 3.83 ### ### ### 150,576 0 ### ### 0.0
2008-Nov-10 Mon 3.86 ### 3.76 ### ### ### 0.0
2008-Nov-07 Fri 3.7 3.78 ### 3.78 79.0 79.0 0.3
2008-Nov-06 Thu ### 3.8 ### 3.74 217,652 ### 86.1 86.1 0.3
2008-Nov-05 Wed ### 3.86 ### 3.86 255,975 ### ### ### 0.3
2008-Nov-04 Tue 3.79 3.79 ### ### 13.3 13.3 0.0
2008-Nov-03 Mon 3.79 3.89 ### 3.8 242,523 ### ### ### ###
2008-Oct-31 Fri ### ### 3.75 3.86 153,824 288,420 ### ### 0.3
2008-Oct-30 Thu ### ### ### ### 142,326 0 85.5 85.5 0.0
2008-Oct-29 Wed 3.8 3.87 ### 3.7 242,255 ### 35.2 35.2 0.3
2008-Oct-28 Tue 3.87 3.87 ### 3.75 111,659 ### 30.7 30.7 0.3
2008-Oct-27 Mon ### ### ### 3.88 134,488 0 ### ### 0.3
2008-Oct-24 Fri ### ### ### ### 289,526 0 86.1 86.1 0.0
2008-Oct-23 Thu ### 4.2 ### ### 41.8 41.8 0.0
2008-Oct-22 Wed 4.2 ### ### ### ### ### 0.0
2008-Oct-21 Tue ### ### ### ### 194,225 0 ### ### 0.0
2008-Oct-20 Mon 4.2 ### ### ### ### ### 0.0
2008-Oct-17 Fri ### 4.25 ### 4.25 243,446 517,322 ### ### ###
2008-Oct-16 Thu ### 4.26 3.85 ### 48.5 48.5 0.0
2008-Oct-15 Wed 4.24 ### ### ### 85.4 85.4 0.0
2008-Oct-14 Tue ### 4.26 ### 4.24 213,429 ### 71.4 71.4 0.3
2008-Oct-13 Mon 3.8 ### 3.74 ### 297,040 ### ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 25.7 25.7 0.0
2008-Oct-09 Thu ### 4.24 ### ### 87.9 87.9 0.0
2008-Oct-08 Wed 4.25 4.25 ### 4.2 182,042 ### 47.2 47.2 ###
2008-Oct-07 Tue ### ### ### ### ### ### 0.0
2008-Oct-06 Mon ### 4.4 ### ### 102,921 226,426 25.2 25.2 0.0
2008-Oct-03 Fri ### 4.5 ### 4.5 95.3 95.3 ###
2008-Oct-02 Thu ### 4.45 4.21 ### 213,846 925,953 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 34.9 34.9 0.0
2008-Sep-30 Tue ### 4.26 ### 4.26 215,277 458,540 ### ### 0.3
2008-Sep-29 Mon ### ### ### ### 98,888 0 11.1 11.1 0.0
2008-Sep-26 Fri 4.4 4.4 ### ### ### ### 0.0
2008-Sep-25 Thu 4.25 4.4 ### ### 179,179 ### 85.4 85.4 0.0
2008-Sep-24 Wed ### ### ### ### 89.6 89.6 0.0
2008-Sep-23 Tue 4 ### 3.85 4 ### ### 0.3
2008-Sep-22 Mon ### 4.2 ### ### 34.0 34.0 0.0
2008-Sep-19 Fri ### ### 4 ### 405,187 810,374 60.5 60.5 0.0
2008-Sep-18 Thu ### ### 3.78 ### 1,031,386 ### 76.1 76.1 0.0
2008-Sep-17 Wed ### ### ### ### 917,920 0 93.4 93.4 0.0
2008-Sep-16 Tue 3.85 ### 3.77 ### ### ### 0.0
2008-Sep-15 Mon ### ### ### ### 236,058 0 ### ### 0.0
2008-Sep-12 Fri ### ### 3.84 ### 91.5 91.5 0.0
2008-Sep-11 Thu 4.25 4.28 ### ### 362,524 ### 12.8 12.8 0.0
2008-Sep-10 Wed ### ### 4.25 4.26 245,288 ### ### ### 0.3
2008-Sep-09 Tue 4.42 4.42 4.26 ### 616,045 ### 23.8 23.8 0.0
2008-Sep-08 Mon 4.52 ### 4.48 ### 307,826 ### 74.2 74.2 0.0
2008-Sep-05 Fri 4.41 4.53 ### 4.43 362,629 821,354 70.3 70.3 ###
2008-Sep-04 Thu ### ### 4.42 4.42 18.5 18.5 0.3
2008-Sep-03 Wed ### 4.73 4.57 ### ### ### 0.0
2008-Sep-02 Tue 4.5 4.78 4.48 4.59 ### ### 0.3
2008-Sep-01 Mon 4.25 4.47 4.23 4.47 220,121 957,526 91.7 91.7 ###
2008-Aug-29 Fri 4.2 ### 4.2 4.26 71.9 71.9 0.3
2008-Aug-28 Thu 4.22 4.25 ### ### 21.3 21.3 0.0
2008-Aug-27 Wed ### ### 4.2 4.23 ### ### 0.3
2008-Aug-26 Tue 4.21 4.29 ### 4.24 69.1 69.1 0.3
2008-Aug-25 Mon ### ### ### ### 89.9 89.9 0.0
2008-Aug-22 Fri ### ### ### 4 249,874 0 ### ### 0.3
2008-Aug-21 Thu 4 ### ### ### ### ### 0.0
2008-Aug-20 Wed ### ### ### ### 194,853 0 13.5 13.5 0.0
2008-Aug-19 Tue ### ### ### ### 170,846 0 84.3 84.3 0.0
2008-Aug-18 Mon ### ### ### ### ### ### 0.0
2008-Aug-15 Fri 4 ### ### ### 312,372 0 ### ### 0.0
2008-Aug-14 Thu ### ### ### 4 81.1 81.1 0.3
2008-Aug-13 Wed 4 4 3.81 ### ### ### 0.0
2008-Aug-12 Tue 4 ### ### ### ### ### 0.0
2008-Aug-11 Mon ### ### ### ### 395,478 0 89.3 89.3 0.0
2008-Aug-08 Fri 3.54 3.85 3.52 3.85 380,871 ### ### ### 0.3
2008-Aug-07 Thu 3.52 3.75 3.51 3.57 305,155 ### ### ### 0.3
2008-Aug-06 Wed ### ### ### 3.46 555,425 0 85.9 85.9 0.2
2008-Aug-05 Tue 3.42 3.44 3.25 ### 330,023 1,103,926 29.9 29.9 0.0
2008-Aug-04 Mon ### 3.48 ### 3.41 255,382 ### 80.7 80.7 ###
2008-Aug-01 Fri 3.28 ### ### ### ### ### 0.0
2008-Jul-31 Thu 3.45 3.51 ### ### 155,579 273,041 ### ### 0.0
2008-Jul-30 Wed 3.48 3.52 ### 3.42 150,874 ### 21.2 21.2 0.2
2008-Jul-29 Tue 3.48 3.48 3.42 3.45 234,186 807,941 37.9 37.9 ###
2008-Jul-28 Mon ### ### 3.42 3.5 223,847 382,778 20.1 20.1 0.3
2008-Jul-25 Fri 3.54 ### 3.52 ### ### ### 0.0
2008-Jul-24 Thu 3.5 ### 3.48 ### ### ### 0.0
2008-Jul-23 Wed ### 3.58 3.22 3.52 485,982 ### ### ### ###
2008-Jul-22 Tue ### 3.27 ### 3.27 149,871 ### 84.6 84.6 ###
2008-Jul-21 Mon ### 3.2 ### 3.2 373,320 ### ### ### 0.2
2008-Jul-18 Fri ### ### ### 3 232,686 0 40.0 40.0 0.2
2008-Jul-17 Thu ### ### 2.86 3 ### ### 0.2
2008-Jul-16 Wed 2.86 ### 2.82 ### 425,274 ### 78.4 78.4 0.0
2008-Jul-15 Tue 3 ### 2.8 ### 30.5 30.5 0.0
2008-Jul-14 Mon ### ### 3 3 230,583 345,874 ### ### 0.2
2008-Jul-11 Fri ### ### 3 ### 274,050 411,075 ### ### 0.0
2008-Jul-10 Thu ### 3.2 ### ### 227,240 363,584 ### ### 0.0
2008-Jul-09 Wed 3.2 3.21 ### 3.2 ### ### 0.2
2008-Jul-08 Tue ### 3.22 ### ### 230,443 ### 81.0 81.0 0.0
2008-Jul-07 Mon 3.24 3.24 ### ### 132,376 214,449 ### ### 0.0
2008-Jul-04 Fri 3.22 3.26 ### 3.23 67.2 67.2 ###
2008-Jul-03 Thu ### 3.24 ### 3.21 ### ### ###
2008-Jul-02 Wed ### ### ### ### 74.0 74.0 0.0
2008-Jul-01 Tue ### 3.22 ### 3.2 229,124 368,889 ### ### 0.2
2008-Jun-30 Mon 3.26 ### ### ### 29.9 29.9 0.0
2008-Jun-27 Fri 3.24 ### 3.22 3.26 61.5 61.5 0.2
2008-Jun-26 Thu 3.29 3.43 3.26 ### 398,576 ### ### ### 0.0
2008-Jun-25 Wed 3.2 3.29 ### 3.22 362,577 ### ### ### 0.2
2008-Jun-24 Tue ### ### ### ### 20.1 20.1 0.0
2008-Jun-23 Mon ### 3.41 3.29 ### ### ### 0.0
2008-Jun-20 Fri 3.28 3.48 3.28 ### 569,527 ### 75.7 75.7 0.0
2008-Jun-19 Thu 3.25 ### 3.21 3.28 787,452 ### ### ### 0.2
2008-Jun-18 Wed 3.28 ### 3.24 3.27 547,972 ### ### ### ###
2008-Jun-17 Tue ### ### 3.29 ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### 3.28 ### 280,381 459,824 ### ### 0.0
2008-Jun-13 Fri ### ### 3.22 ### 72.8 72.8 0.0
2008-Jun-12 Thu 3.5 3.5 ### ### 478,174 ### 13.2 13.2 0.0
2008-Jun-11 Wed 3.57 3.59 3.5 3.53 453,989 ### ### ### 0.3
2008-Jun-10 Tue ### ### 3.51 3.56 320,883 563,149 29.8 29.8 0.3
2008-Jun-06 Fri 3.8 3.82 ### ### 245,688 ### ### ### 0.0
2008-Jun-05 Thu ### 3.83 ### 3.75 86.3 86.3 0.3
2008-Jun-04 Wed ### 3.75 ### ### 336,624 631,170 ### ### 0.0
2008-Jun-03 Tue 3.48 ### 3.48 ### 94.0 94.0 0.0
2008-Jun-02 Mon 3.46 3.55 3.42 3.44 ### ### 0.2
2008-May-30 Fri 3.47 3.5 3.43 3.43 182,279 ### 26.9 26.9 0.2
2008-May-29 Thu 3.43 3.5 3.42 3.47 ### ### 0.2
2008-May-28 Wed 3.57 3.57 3.41 3.45 356,273 ### 19.6 19.6 ###
2008-May-27 Tue 3.57 3.57 3.43 3.53 31.2 31.2 0.3
2008-May-26 Mon 3.47 3.57 ### 3.54 385,188 ### ### ### 0.3
2008-May-23 Fri ### ### 3.46 3.5 ### ### 0.3
2008-May-22 Thu ### 3.74 3.53 3.57 631,589 2,295,826 ### ### 0.3
2008-May-21 Wed 3.87 3.87 3.74 3.75 ### ### 0.3
2008-May-20 Tue 3.86 ### 3.86 3.86 ### ### 0.3
2008-May-19 Mon ### ### 3.85 3.85 317,854 ### 24.7 24.7 0.3
2008-May-16 Fri 4 4 ### ### 21.9 21.9 0.0
2008-May-15 Thu 3.89 4 3.82 4 409,877 ### 81.8 81.8 0.3
2008-May-14 Wed ### ### 3.85 ### 283,356 ### 30.0 30.0 0.0
2008-May-13 Tue ### ### 3.85 ### 668,242 ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 263,654 0 ### ### 0.0
2008-May-09 Fri ### 4.25 ### ### 79.9 79.9 0.0
2008-May-08 Thu ### ### ### ### 21.4 21.4 0.0
2008-May-07 Wed ### 4.25 ### ### 135,157 ### ### ### 0.0
2008-May-06 Tue 4.24 4.28 ### ### 158,577 339,354 ### ### 0.0
2008-May-05 Mon ### ### 4.22 4.24 19.2 19.2 0.3
2008-May-02 Fri 4.25 ### 4.22 ### 202,952 428,228 ### ### 0.0
2008-May-01 Thu 4.25 4.28 ### 4.22 28.5 28.5 ###
2008-Apr-30 Wed ### ### ### 4.28 157,982 0 ### ### 0.3
2008-Apr-29 Tue 4.27 ### 4.21 4.29 196,441 ### 73.0 73.0 ###
2008-Apr-28 Mon 4.2 4.28 ### 4.2 ### ### ###
2008-Apr-24 Thu ### ### ### ### 150,353 0 ### ### 0.0
2008-Apr-23 Wed 4.29 ### 4.2 4.26 164,720 ### ### ### 0.3
2008-Apr-22 Tue 4.43 4.44 4.24 4.24 ### ### 0.3
2008-Apr-21 Mon 4.47 4.47 ### 4.46 173,749 388,329 33.2 33.2 0.3
2008-Apr-18 Fri ### 4.44 4.23 ### 143,328 621,326 21.9 21.9 0.0
2008-Apr-17 Thu ### 4.7 4.43 4.45 7.4 7.4 0.3
2008-Apr-16 Wed 4.41 4.53 ### 4.43 ### ### ###
2008-Apr-15 Tue ### 4.53 4.26 4.47 ### ### ###
2008-Apr-14 Mon 4.27 ### 4.2 4.2 184,083 386,574 ### ### ###
2008-Apr-11 Fri 4.5 4.51 ### 4.41 97,925 220,820 21.2 21.2 ###
2008-Apr-10 Thu ### ### 4.4 4.49 ### ### ###
2008-Apr-09 Wed 4.8 4.86 4.73 4.73 83,287 ### 30.4 30.4 0.3
2008-Apr-08 Tue 4.8 4.89 ### 4.75 177,451 ### 31.3 31.3 ###
2008-Apr-07 Mon 4.75 ### ### 4.8 ### ### 0.3
2008-Apr-04 Fri 4.71 4.8 ### 4.79 ### ### 0.3
2008-Apr-03 Thu ### 4.79 ### 4.71 67.1 67.1 ###
2008-Apr-02 Wed 4.75 4.81 ### ### 179,859 ### ### ### 0.0
2008-Apr-01 Tue ### 4.74 ### 4.7 72.4 72.4 0.3
2008-Mar-31 Mon 4.72 4.72 4.55 ### 175,428 ### ### ### 0.0
2008-Mar-28 Fri 4.58 4.73 4.47 4.71 89,557 ### 83.8 83.8 ###
2008-Mar-27 Thu ### 4.59 ### 4.59 88.6 88.6 0.3
2008-Mar-26 Wed 4.55 4.57 4.45 4.45 174,654 787,689 15.6 15.6 0.3
2008-Mar-25 Tue 4.5 4.74 4.48 ### 79.2 79.2 0.0
2008-Mar-20 Thu 4.26 4.5 4.21 ### 1,302,543 5,672,574 ### ### 0.0
2008-Mar-19 Wed ### 4.52 ### ### 6.2 6.2 0.0
2008-Mar-18 Tue 4.2 ### ### ### 90.2 90.2 0.0
2008-Mar-17 Mon ### 4.2 ### ### 250,770 ### ### ### 0.0
2008-Mar-14 Fri ### 4.21 ### ### 238,259 ### 71.3 71.3 0.0
2008-Mar-13 Thu ### ### ### ### 87.0 87.0 0.0
2008-Mar-12 Wed 4.4 4.48 ### ### 413,579 ### 5.3 5.3 0.0
2008-Mar-11 Tue 4.5 4.59 ### ### 246,554 565,841 23.1 23.1 0.0
2008-Mar-10 Mon ### 4.75 ### 4.7 297,029 705,443 78.9 78.9 0.3
2008-Mar-07 Fri ### 4.78 ### 4.73 86.5 86.5 0.3
2008-Mar-06 Thu ### 4.79 ### 4.79 120,942 289,656 88.6 88.6 0.3
2008-Mar-05 Wed 4.77 4.77 4.52 ### 30.2 30.2 0.0
2008-Mar-04 Tue 4.85 4.85 ### 4.71 126,548 306,878 ### ### ###
2008-Mar-03 Mon 4.78 ### 4.75 4.8 119,423 283,629 ### ### 0.3
2008-Feb-29 Fri 4.83 4.88 4.71 4.85 69.8 69.8 ###
2008-Feb-28 Thu ### ### 4.83 4.87 35.7 35.7 0.3
2008-Feb-27 Wed ### ### 4.88 ### 31.8 31.8 0.0
2008-Feb-26 Tue ### ### 4.86 ### 145,352 ### 72.7 72.7 0.0
2008-Feb-25 Mon ### ### 4.81 ### 31.7 31.7 0.0
2008-Feb-22 Fri ### ### 4.88 ### 220,526 538,083 25.3 25.3 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### 5.2 ### ### 15.5 15.5 0.0
2008-Feb-19 Tue ### 5.2 ### ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri ### ### ### ### 96,027 0 ### ### 0.0
2008-Feb-14 Thu ### 5.2 ### ### 113,989 296,371 ### ### 0.0
2008-Feb-13 Wed 4.85 ### 4.8 4.89 201,646 483,950 ### ### ###
2008-Feb-12 Tue ### ### 4.79 4.89 ### ### ###
2008-Feb-11 Mon ### ### 4.85 4.86 ### ### 0.3
2008-Feb-08 Fri 4.82 ### 4.82 ### 111,471 268,645 ### ### 0.0
2008-Feb-07 Thu ### ### 4.8 4.8 ### ### 0.3
2008-Feb-06 Wed ### ### ### ### 146,329 0 19.5 19.5 0.0
2008-Feb-05 Tue ### ### ### ### 143,874 0 43.0 43.0 0.0
2008-Feb-04 Mon ### ### ### ### 155,483 0 75.9 75.9 0.0
2008-Feb-01 Fri ### ### ### ### 25.5 25.5 0.0
2008-Jan-31 Thu ### ### ### ### 206,147 0 71.3 71.3 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### ### ### ### 157,370 0 30.9 30.9 0.0
2008-Jan-25 Fri ### ### ### ### 324,487 0 15.3 15.3 0.0
2008-Jan-24 Thu ### ### ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### ### 353,721 0 60.4 60.4 0.0
2008-Jan-22 Tue ### ### 4.79 4.79 468,581 1,122,251 ### ### 0.3
2008-Jan-21 Mon 5.23 ### 5.2 5.21 209,424 ### 52.8 52.8 0.4
2008-Jan-18 Fri 5.29 ### 5.21 5.24 139,326 362,944 ### ### 0.4
2008-Jan-17 Thu ### ### 5.2 ### 174,176 452,857 73.4 73.4 0.0
2008-Jan-16 Wed 5.25 ### ### 5.22 171,481 0 ### ### 0.4
2008-Jan-15 Tue ### ### 5.24 5.25 28.0 28.0 0.4
2008-Jan-14 Mon ### 5.43 5.27 ### 106,924 572,043 39.2 39.2 0.0
2008-Jan-11 Fri 5.43 5.44 5.26 ### ### ### 0.0
2008-Jan-10 Thu 5.22 5.44 5.2 5.44 127,588 ### ### ### 0.4
2008-Jan-09 Wed ### ### ### 5.2 194,652 0 14.5 14.5 ###
2008-Jan-08 Tue 5.43 5.46 ### 5.4 ### ### 0.4
2008-Jan-07 Mon 5.42 5.45 ### ### 39.1 39.1 0.0
2008-Jan-04 Fri 5.41 5.53 5.41 5.5 ### ### 0.4
2008-Jan-03 Thu 5.42 5.56 ### 5.56 101,389 ### 84.5 84.5 0.4
2008-Jan-02 Wed 5.44 5.55 5.4 5.53 ### ### ###
2007-Dec-31 Mon 5.43 5.48 ### ### ### ### 0.0
2007-Dec-28 Fri 5.57 5.59 5.41 5.41 ### ### ###
2007-Dec-27 Thu ### ### 5.57 5.57 17.4 17.4 0.4
2007-Dec-24 Mon 5.56 ### 5.56 ### 70,253 ### 76.9 76.9 0.0
2007-Dec-21 Fri ### 5.56 ### 5.4 67.6 67.6 0.4
2007-Dec-20 Thu 5.47 5.57 ### ### 24.1 24.1 0.0
2007-Dec-19 Wed 5.55 ### 5.45 5.47 486,772 1,326,453 25.4 25.4 ###
2007-Dec-18 Tue 5.45 ### 5.45 5.52 100,978 ### 78.9 78.9 0.4
2007-Dec-17 Mon ### 5.7 5.48 5.48 175,381 980,379 ### ### ###
2007-Dec-14 Fri 5.89 5.89 ### ### 204,086 ### 14.0 14.0 0.0
2007-Dec-13 Thu ### ### 5.72 5.84 30.8 30.8 0.4
2007-Dec-12 Wed ### ### 5.75 5.78 304,280 ### 16.0 16.0 0.4
2007-Dec-11 Tue 0 0 0 0 0 0.0
2007-Dec-10 Mon 0 0 0 0 0 0.0
2007-Dec-07 Fri ### ### 5.83 ### 112,781 328,756 ### ### 0.0
2007-Dec-06 Thu 5.85 ### 5.8 ### 79.8 79.8 0.0
2007-Dec-05 Wed 6.29 6.29 5.76 5.79 ### ### ###
2007-Dec-04 Tue ### ### ### ### ### ### 0.0
2007-Dec-03 Mon 0 0 0 0 0 0.0
2007-Nov-30 Fri ### 6.5 ### ### ### ### 0.0
2007-Nov-29 Thu ### 6 ### 6 ### ### 0.4
2007-Nov-28 Wed ### ### 5.57 5.58 81,925 ### 43.9 43.9 0.4
2007-Nov-27 Tue ### 5.74 ### ### 114,370 328,241 ### ### 0.0
2007-Nov-26 Mon 5.76 5.76 ### 5.72 155,951 ### ### ### 0.4
2007-Nov-23 Fri ### 5.77 ### 5.7 70,243 202,651 ### ### 0.4
2007-Nov-22 Thu ### ### 5.55 5.55 38.4 38.4 ###
2007-Nov-21 Wed ### ### 5.51 5.55 252,757 696,345 ### ### ###
2007-Nov-20 Tue 5.54 ### 5.52 ### 227,789 ### ### ### 0.0
2007-Nov-19 Mon ### ### 5.57 ### 67.2 67.2 0.0
2007-Nov-16 Fri 5.53 5.58 5.52 5.55 ### ### ###
2007-Nov-15 Thu ### ### 5.52 5.52 ### ### 0.4
2007-Nov-14 Wed 5.82 5.85 ### ### ### ### 0.0
2007-Nov-13 Tue 5.5 5.76 5.45 5.76 ### ### ###
2007-Nov-12 Mon 5.49 5.55 5.42 5.42 38.0 38.0 0.4
2007-Nov-09 Fri 5.55 5.55 5.4 5.4 162,349 ### ### ### 0.4
2007-Nov-08 Thu 5.47 5.55 5.44 5.48 171,350 ### 73.2 73.2 ###
2007-Nov-07 Wed 5.57 ### 5.51 5.58 ### ### 0.4
2007-Nov-06 Tue 5.43 5.59 5.43 5.57 87.0 87.0 0.4
2007-Nov-05 Mon 5.54 5.56 5.4 5.45 231,527 ### ### ### ###
2007-Nov-02 Fri 5.56 ### 5.54 5.54 ### ### 0.4
2007-Nov-01 Thu ### 5.75 5.56 ### ### ### 0.0
2007-Oct-31 Wed 5.59 ### 5.53 5.56 96,843 267,770 26.0 26.0 0.4
2007-Oct-30 Tue 5.54 ### 5.54 5.56 84,921 ### ### ### 0.4
2007-Oct-29 Mon 5.76 5.79 5.54 ### 16.3 16.3 0.0
2007-Oct-26 Fri ### ### 5.56 ### 110,988 308,546 77.2 77.2 0.0
2007-Oct-25 Thu ### ### 5.53 5.54 139,759 ### ### ### 0.4
2007-Oct-24 Wed 5.57 ### 5.57 ### 78,524 218,689 ### ### 0.0
2007-Oct-23 Tue 5.58 ### 5.55 5.59 61.2 61.2 ###
2007-Oct-22 Mon ### ### 5.5 5.58 37.9 37.9 0.4
2007-Oct-19 Fri 5.85 5.85 5.7 5.7 14.6 14.6 0.4
2007-Oct-18 Thu 5.85 5.85 5.76 5.85 ### ### 0.4
2007-Oct-17 Wed 5.8 5.83 5.75 5.77 154,643 895,382 36.9 36.9 0.4
2007-Oct-16 Tue 5.84 5.85 5.76 5.81 ### ### ###
2007-Oct-15 Mon 5.81 5.85 5.8 5.85 57,051 332,322 ### ### 0.4
2007-Oct-12 Fri 5.81 5.87 5.8 5.81 73,022 426,083 ### ### ###
2007-Oct-11 Thu 5.87 5.87 5.8 5.81 113,372 661,525 ### ### ###
2007-Oct-10 Wed 5.82 5.88 5.82 5.87 82,372 481,876 72.8 72.8 ###
2007-Oct-09 Tue 5.81 5.89 5.8 5.8 135,753 793,476 34.5 34.5 0.4
2007-Oct-08 Mon ### 6 5.85 5.85 19.6 19.6 0.4
2007-Oct-05 Fri ### ### 5.88 ### 55,058 161,870 65.2 65.2 0.0
2007-Oct-04 Thu ### ### 5.88 5.88 262,385 ### 26.2 26.2 0.4
2007-Oct-03 Wed 5.86 ### 5.85 ### 84.8 84.8 0.0
2007-Oct-02 Tue 5.81 ### 5.79 ### ### ### 0.0
2007-Oct-01 Mon 5.78 5.83 5.76 5.79 ### ### ###
2007-Sep-28 Fri 5.79 5.87 5.77 5.85 68,259 ### 68.8 68.8 0.4
2007-Sep-27 Thu 5.89 5.89 5.79 5.8 165,289 965,287 19.2 19.2 0.4
2007-Sep-26 Wed 5.78 ### 5.77 5.84 70.0 70.0 0.4
2007-Sep-25 Tue ### ### 5.72 ### 242,985 ### ### ### 0.0
2007-Sep-24 Mon ### ### 5.84 5.84 200,843 ### ### ### 0.4
2007-Sep-21 Fri ### ### ### ### 58,388 0 20.2 20.2 0.0
2007-Sep-20 Thu ### ### 5.86 ### 734,770 2,152,876 ### ### 0.0
2007-Sep-19 Wed 5.77 ### 5.77 ### 193,085 557,050 90.1 90.1 0.0
2007-Sep-18 Tue 5.8 5.83 5.72 5.72 33.0 33.0 0.4
2007-Sep-17 Mon 5.86 5.89 5.8 5.8 97,081 ### ### ### 0.4
2007-Sep-14 Fri 6 ### 5.87 ### ### ### 0.0
2007-Sep-13 Thu ### ### ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### 84,158 0 24.1 24.1 0.0
2007-Sep-11 Tue ### ### ### ### ### ### 0.0
2007-Sep-10 Mon 6 ### ### ### 27.6 27.6 0.0
2007-Sep-07 Fri ### ### ### ### 50,859 0 ### ### 0.0
2007-Sep-06 Thu ### ### ### ### 76.9 76.9 0.0
2007-Sep-05 Wed ### ### ### ### ### ### 0.0
2007-Sep-04 Tue ### ### 6 ### 308,287 ### ### ### 0.0
2007-Sep-03 Mon 6.5 6.5 6.26 ### ### ### 0.0
2007-Aug-31 Fri 6.42 6.72 6.4 6.72 225,470 1,479,083 ### ### 0.5
2007-Aug-30 Thu 6.44 6.49 6.4 6.42 342,774 2,209,178 37.2 37.2 0.5
2007-Aug-29 Wed ### 6.43 6.26 6.4 ### ### 0.5
2007-Aug-28 Tue 6.45 6.49 ### 6.45 ### ### ###
2007-Aug-27 Mon 6.29 6.47 6.29 6.45 247,281 1,577,652 81.6 81.6 ###
2007-Aug-24 Fri 6.29 6.29 6.22 6.25 156,746 980,446 ### ### ###
2007-Aug-23 Thu ### 6.29 ### 6.29 267,770 ### 81.5 81.5 ###
2007-Aug-22 Wed ### ### ### ### 115,829 0 65.5 65.5 0.0
2007-Aug-21 Tue ### ### ### ### 74,326 0 ### ### 0.0
2007-Aug-20 Mon ### ### ### ### 233,380 0 76.4 76.4 0.0
2007-Aug-17 Fri ### ### 5.7 5.81 ### ### ###
2007-Aug-16 Thu 5.85 ### ### 5.8 ### ### 0.4
2007-Aug-15 Wed 5.83 ### 5.82 5.82 ### ### 0.4
2007-Aug-14 Tue ### ### 5.86 5.86 142,974 ### ### ### 0.4
2007-Aug-13 Mon ### ### 5.84 ### ### ### 0.0
2007-Aug-10 Fri ### 6 5.86 ### 225,052 1,334,558 41.1 41.1 0.0
2007-Aug-09 Thu ### ### 5.86 ### 71.0 71.0 0.0
2007-Aug-08 Wed 5.85 ### 5.8 5.88 60.8 60.8 0.4
2007-Aug-07 Tue ### ### 5.81 5.85 31.1 31.1 0.4
2007-Aug-06 Mon ### ### 5.8 5.8 ### ### 0.4
2007-Aug-03 Fri ### 6 ### ### 99,875 299,625 ### ### 0.0
2007-Aug-02 Thu ### 6 ### 6 ### ### 0.4
2007-Aug-01 Wed ### ### 5.81 5.85 ### ### 0.4
2007-Jul-31 Tue ### ### ### ### 77.3 77.3 0.0
2007-Jul-30 Mon 5.8 ### 5.8 ### 186,158 539,858 75.5 75.5 0.0
2007-Jul-27 Fri 5.89 ### 5.82 5.83 184,476 536,825 32.8 32.8 ###
2007-Jul-26 Thu ### 6 ### ### 75.5 75.5 0.0
2007-Jul-25 Wed ### 6 ### ### 66.5 66.5 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### ### ### 35.9 35.9 0.0
2007-Jul-20 Fri ### ### ### ### 74.8 74.8 0.0
2007-Jul-19 Thu ### ### 5.87 ### 203,584 ### 67.5 67.5 0.0
2007-Jul-18 Wed ### ### 5.86 ### 155,587 ### 71.6 71.6 0.0
2007-Jul-17 Tue ### ### 5.89 ### 77.1 77.1 0.0
2007-Jul-16 Mon ### ### 5.87 ### ### ### 0.0
2007-Jul-13 Fri ### ### 5.88 ### ### ### 0.0
2007-Jul-12 Thu 5.88 ### 5.88 ### 75.5 75.5 0.0
2007-Jul-11 Wed 5.83 5.89 5.78 5.8 127,542 ### ### ### 0.4
2007-Jul-10 Tue ### ### 5.84 5.84 17.9 17.9 0.4
2007-Jul-09 Mon 5.74 ### 5.74 ### 272,256 781,374 ### ### 0.0
2007-Jul-06 Fri 5.54 5.74 5.54 5.74 202,051 ### ### ### 0.4
2007-Jul-05 Thu ### 5.52 ### 5.51 288,976 797,573 87.5 87.5 ###
2007-Jul-04 Wed ### ### ### ### 236,141 0 ### ### 0.0
2007-Jul-03 Tue ### 5.4 ### ### ### ### 0.0
2007-Jul-02 Mon ### 5.41 ### ### ### ### 0.0
2007-Jun-29 Fri 5.45 5.46 ### ### ### ### 0.0
2007-Jun-28 Thu 5.43 5.5 5.43 5.47 ### ### ###
2007-Jun-27 Wed 5.51 5.51 ### 5.43 134,257 369,878 ### ### 0.4
2007-Jun-26 Tue 5.41 5.51 ### 5.51 ### ### ###
2007-Jun-25 Mon ### 5.41 ### ### 213,684 ### 34.8 34.8 0.0
2007-Jun-22 Fri ### 5.43 ### ### 168,643 ### ### ### 0.0
2007-Jun-21 Thu 5.49 5.49 ### ### 882,576 2,422,671 ### ### 0.0
2007-Jun-20 Wed ### 5.41 ### ### 174,980 473,320 ### ### 0.0
2007-Jun-19 Tue ### 5.44 ### ### ### ### 0.0
2007-Jun-18 Mon 5.45 5.49 ### 5.4 33.0 33.0 0.4
2007-Jun-15 Fri ### 5.43 ### 5.42 ### ### 0.4
2007-Jun-14 Thu 5.46 5.53 ### 5.46 240,245 664,277 66.9 66.9 ###
2007-Jun-13 Wed 5.56 5.57 5.44 5.44 114,125 628,258 20.6 20.6 0.4
2007-Jun-12 Tue ### ### 5.52 5.58 125,425 346,173 35.7 35.7 0.4
2007-Jun-08 Fri 5.56 ### 5.51 5.51 198,174 ### ### ### ###
2007-Jun-07 Thu ### 5.7 5.56 5.7 ### ### 0.4
2007-Jun-06 Wed 5.89 5.89 ### 5.71 13.2 13.2 0.4
2007-Jun-05 Tue 5.89 5.89 5.8 5.85 94,475 ### 37.8 37.8 0.4
2007-Jun-04 Mon ### 5.89 ### 5.89 136,328 401,485 89.7 89.7 ###
2007-Jun-01 Fri 5.56 ### 5.56 ### ### ### 0.0
2007-May-31 Thu 5.59 ### 5.55 5.55 174,273 ### 25.0 25.0 ###
2007-May-30 Wed ### ### 5.52 5.53 19.1 19.1 ###
2007-May-29 Tue ### ### ### ### 104,646 0 33.7 33.7 0.0
2007-May-28 Mon 5.71 5.76 ### ### 103,742 298,776 30.7 30.7 0.0
2007-May-25 Fri 5.75 5.8 ### ### 20.7 20.7 0.0
2007-May-24 Thu 5.85 5.86 5.71 5.75 163,489 945,783 ### ### ###
2007-May-23 Wed ### ### 5.87 ### 67.5 67.5 0.0
2007-May-22 Tue ### ### 5.86 ### 67,350 ### ### ### 0.0
2007-May-21 Mon ### ### 5.86 ### ### ### 0.0
2007-May-18 Fri ### ### 5.86 5.86 96,949 ### 24.7 24.7 0.4
2007-May-17 Thu ### ### 5.87 ### 33.7 33.7 0.0
2007-May-16 Wed ### ### 5.86 5.86 34.1 34.1 0.4
2007-May-15 Tue ### ### 5.89 ### 117,251 ### 39.7 39.7 0.0
2007-May-14 Mon ### ### ### ### 149,525 0 36.4 36.4 0.0
2007-May-11 Fri ### 6 ### ### ### ### 0.0
2007-May-10 Thu ### ### ### ### ### ### 0.0
2007-May-09 Wed ### 6 ### ### 68,285 204,855 ### ### 0.0
2007-May-08 Tue ### 6 ### 6 128,958 386,874 ### ### 0.4
2007-May-07 Mon ### ### ### ### 75,487 0 83.5 83.5 0.0
2007-May-04 Fri ### ### ### ### 20.1 20.1 0.0
2007-May-03 Thu ### ### ### ### 33.0 33.0 0.0
2007-May-02 Wed 5.84 ### 5.8 ### 165,976 ### ### ### 0.0
2007-May-01 Tue 5.85 5.85 5.8 5.84 45.0 45.0 0.4
2007-Apr-30 Mon 5.83 5.86 5.74 5.86 ### ### 0.4
2007-Apr-27 Fri 5.77 5.81 5.72 5.73 34.6 34.6 ###
2007-Apr-26 Thu 5.78 5.86 5.74 5.76 117,359 680,682 37.6 37.6 ###
2007-Apr-24 Tue 5.72 5.82 5.71 5.72 69.8 69.8 0.4
2007-Apr-23 Mon 5.85 5.88 ### 5.86 ### ### 0.4
2007-Apr-20 Fri 5.77 5.87 5.76 5.81 71.7 71.7 ###
2007-Apr-19 Thu 5.86 5.88 5.75 5.77 163,874 952,927 ### ### 0.4
2007-Apr-18 Wed 5.8 5.86 5.76 5.86 219,479 1,275,172 ### ### 0.4
2007-Apr-17 Tue ### 5.75 ### 5.75 83.2 83.2 ###
2007-Apr-16 Mon 5.57 ### 5.57 ### ### ### 0.0
2007-Apr-13 Fri 5.59 5.59 5.5 5.55 100,886 ### ### ### ###
2007-Apr-12 Thu 5.51 5.59 5.45 5.56 130,256 ### 71.7 71.7 0.4
2007-Apr-11 Wed 5.57 5.57 5.5 5.56 120,641 667,747 ### ### 0.4
2007-Apr-10 Tue 5.44 5.56 5.43 5.56 132,328 727,142 ### ### 0.4
2007-Apr-05 Thu 5.51 5.54 5.44 5.44 84,586 464,377 20.5 20.5 0.4
2007-Apr-04 Wed 5.54 5.57 5.42 5.55 63.5 63.5 ###
2007-Apr-03 Tue 5.43 5.53 ### 5.53 79.1 79.1 ###
2007-Apr-02 Mon 5.5 5.5 ### ### 15.5 15.5 0.0
2007-Mar-30 Fri 5.44 5.53 5.41 5.53 228,071 1,247,548 ### ### ###
2007-Mar-29 Thu 5.53 5.53 5.4 5.45 102,978 562,774 ### ### ###
2007-Mar-28 Wed 5.52 5.53 5.44 5.53 83,975 ### 71.6 71.6 ###
2007-Mar-27 Tue 5.53 5.56 5.46 5.53 104,541 576,020 ### ### ###
2007-Mar-26 Mon 5.41 5.55 5.41 5.53 94,555 ### 83.9 83.9 ###
2007-Mar-23 Fri 5.44 5.46 5.41 5.41 79,642 432,854 29.5 29.5 ###
2007-Mar-22 Thu 5.41 5.45 ### ### 130,341 355,179 27.9 27.9 0.0
2007-Mar-21 Wed ### 5.41 5.28 5.41 81.6 81.6 ###
2007-Mar-20 Tue ### ### 5.27 ### 79,170 ### 75.4 75.4 0.0
2007-Mar-19 Mon 5.23 ### 5.23 5.26 119,087 ### ### ### 0.4
2007-Mar-16 Fri 5.4 5.46 5.2 5.2 ### ### ###
2007-Mar-15 Thu 5.53 5.53 ### 5.43 14.8 14.8 0.4
2007-Mar-14 Wed ### 5.45 ### ### 73.7 73.7 0.0
2007-Mar-13 Tue 5.44 5.49 ### ### 123,722 ### ### ### 0.0
2007-Mar-12 Mon ### 5.45 ### ### 76.5 76.5 0.0
2007-Mar-09 Fri ### ### 5.28 ### 233,980 ### 70.7 70.7 0.0
2007-Mar-08 Thu 5.26 ### 5.24 5.25 193,745 ### ### ### 0.4
2007-Mar-07 Wed ### ### 5.24 5.28 ### ### 0.4
2007-Mar-06 Tue 5.2 ### ### ### 256,281 0 ### ### 0.0
2007-Mar-05 Mon 5.46 5.55 5.42 5.42 151,140 ### 59.0 59.0 0.4
2007-Mar-02 Fri 5.57 5.57 5.45 5.45 ### ### ###
2007-Mar-01 Thu 5.51 5.59 5.41 5.58 185,276 ### ### ### 0.4
2007-Feb-28 Wed 5.5 ### ### 5.4 357,280 0 24.0 24.0 0.4
2007-Feb-27 Tue ### ### 5.52 5.52 16.1 16.1 0.4
2007-Feb-26 Mon 5.7 5.74 ### ### 30.1 30.1 0.0
2007-Feb-23 Fri 5.78 5.79 ### ### 153,681 ### ### ### 0.0
2007-Feb-22 Thu 5.76 5.8 5.72 5.78 145,220 ### ### ### 0.4
2007-Feb-21 Wed 5.7 5.81 ### 5.75 185,048 ### 78.9 78.9 ###
2007-Feb-20 Tue 5.76 5.76 5.71 5.71 156,026 ### ### ### 0.4
2007-Feb-19 Mon ### 5.77 ### 5.75 140,359 ### 82.7 82.7 ###
2007-Feb-16 Fri 5.58 ### 5.58 5.59 186,827 521,247 70.6 70.6 ###
2007-Feb-15 Thu 5.57 5.7 5.56 5.58 275,775 ### ### ### 0.4
2007-Feb-14 Wed ### ### 5.56 5.58 34.0 34.0 0.4
2007-Feb-13 Tue ### ### 5.55 5.59 ### ### ###
2007-Feb-12 Mon ### ### ### ### 36.1 36.1 0.0
2007-Feb-09 Fri ### ### 5.54 ### 65.0 65.0 0.0
2007-Feb-08 Thu 5.55 ### 5.52 5.55 222,354 ### 66.4 66.4 ###
2007-Feb-07 Wed 5.45 5.55 5.45 5.55 153,954 846,747 ### ### ###
2007-Feb-06 Tue 5.44 5.46 5.4 5.45 142,244 772,384 ### ### ###
2007-Feb-05 Mon 5.41 5.43 ### 5.43 120,183 ### ### ### 0.4
2007-Feb-02 Fri 5.4 5.43 ### ### 30.7 30.7 0.0
2007-Feb-01 Thu 5.45 5.45 ### ### 154,559 421,173 ### ### 0.0
2007-Jan-31 Wed 5.42 5.46 5.41 5.41 122,529 665,945 ### ### ###
2007-Jan-30 Tue 5.4 5.46 ### 5.42 ### ### 0.4
2007-Jan-29 Mon 5.49 5.49 ### 5.4 108,959 ### ### ### 0.4
2007-Jan-25 Thu 5.4 5.5 ### 5.46 142,845 392,823 ### ### ###
2007-Jan-24 Wed 5.4 5.43 ### ### 28.1 28.1 0.0
2007-Jan-23 Tue 5.44 5.46 ### ### 125,088 ### ### ### 0.0
2007-Jan-22 Mon 5.46 5.55 5.43 5.48 155,389 853,085 68.8 68.8 ###
2007-Jan-19 Fri 5.44 5.45 ### 5.45 78,681 ### ### ### ###
2007-Jan-18 Thu 5.46 5.46 ### 5.44 105,524 288,080 33.1 33.1 0.4
2007-Jan-17 Wed 5.41 5.46 5.4 5.41 128,781 699,280 ### ### ###
2007-Jan-16 Tue 5.43 5.45 ### ### 23.8 23.8 0.0
2007-Jan-15 Mon 5.4 5.47 ### 5.43 94,557 ### ### ### 0.4
2007-Jan-12 Fri 5.45 5.46 5.4 5.4 118,859 ### ### ### 0.4
2007-Jan-11 Thu 5.4 5.46 ### ### 28.3 28.3 0.0
2007-Jan-10 Wed 5.5 5.5 ### ### 14.6 14.6 0.0
2007-Jan-09 Tue 5.43 5.55 5.42 5.53 ### ### ###
2007-Jan-08 Mon 5.45 5.55 5.43 5.43 116,147 637,647 ### ### 0.4
2007-Jan-05 Fri 5.48 5.5 5.45 5.45 ### ### ###
2007-Jan-04 Thu 5.47 5.54 5.45 5.49 77.8 77.8 0.4
2007-Jan-03 Wed 5.57 5.57 5.48 5.55 ### ### ###
2007-Jan-02 Tue ### ### 5.55 5.57 20.4 20.4 0.4
2006-Dec-29 Fri ### ### 5.55 ### 62,927 174,622 ### ### 0.0
2006-Dec-28 Thu 5.58 ### 5.55 ### ### ### 0.0
2006-Dec-27 Wed 5.5 5.59 5.48 5.56 ### ### 0.4
2006-Dec-22 Fri 5.5 5.52 5.45 5.5 ### ### 0.4
2006-Dec-21 Thu 5.53 5.59 5.46 5.47 630,025 3,480,888 28.1 28.1 ###
2006-Dec-20 Wed ### ### 5.53 ### ### ### 0.0
2006-Dec-19 Tue 5.43 ### 5.43 5.56 ### ### 0.4
2006-Dec-18 Mon ### 5.43 ### 5.43 376,654 ### 92.8 92.8 0.4
2006-Dec-15 Fri ### ### ### ### 82.3 82.3 0.0
2006-Dec-14 Thu ### ### ### ### 138,650 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### ### ### 0.0
2006-Dec-12 Tue ### ### ### 5 170,120 0 28.0 28.0 0.4
2006-Dec-11 Mon ### ### ### ### 80.7 80.7 0.0
2006-Dec-08 Fri 4.86 ### 4.86 ### 76.9 76.9 0.0
2006-Dec-07 Thu ### ### 4.85 ### 33.5 33.5 0.0
2006-Dec-06 Wed 4.79 ### 4.79 ### 178,940 ### 88.0 88.0 0.0
2006-Dec-05 Tue 4.73 4.85 4.73 4.78 152,173 ### ### ### ###
2006-Dec-04 Mon 4.71 4.79 ### 4.72 98,281 235,382 ### ### 0.3
2006-Dec-01 Fri 4.78 4.78 4.71 4.71 24.1 24.1 ###
2006-Nov-30 Thu 4.8 4.8 4.73 4.8 69,120 329,356 ### ### 0.3
2006-Nov-29 Wed ### 4.8 ### 4.8 100,745 241,788 81.5 81.5 0.3
2006-Nov-28 Tue 4.78 4.78 ### ### 134,644 ### ### ### 0.0
2006-Nov-27 Mon 4.82 4.82 4.78 4.8 66,427 318,849 32.1 32.1 0.3
2006-Nov-24 Fri 4.82 4.84 4.75 4.83 66.5 66.5 0.3
2006-Nov-23 Thu 4.79 4.83 4.71 4.83 ### ### 0.3
2006-Nov-22 Wed 4.79 4.8 4.73 4.8 61.3 61.3 0.3
2006-Nov-21 Tue 4.7 4.79 ### 4.79 73,829 176,820 ### ### 0.3
2006-Nov-20 Mon 4.73 4.79 ### ### ### ### 0.0
2006-Nov-17 Fri 4.79 4.8 4.71 4.78 31.2 31.2 ###
2006-Nov-16 Thu 4.76 4.79 4.71 4.79 79.9 79.9 0.3
2006-Nov-15 Wed 4.73 4.79 ### 4.76 ### ### ###
2006-Nov-14 Tue ### 4.72 ### 4.72 ### ### 0.3
2006-Nov-13 Mon ### 4.7 ### ### ### ### 0.0
2006-Nov-10 Fri ### ### ### ### ### ### 0.0
2006-Nov-09 Thu ### ### ### ### 110,574 0 39.2 39.2 0.0
2006-Nov-08 Wed 4.7 4.71 ### ### 85,885 202,259 20.3 20.3 0.0
2006-Nov-07 Tue ### ### ### ### 75.1 75.1 0.0
2006-Nov-06 Mon ### ### 4.59 ### ### ### 0.0
2006-Nov-03 Fri ### ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### ### ### 60,550 0 72.5 72.5 0.0
2006-Nov-01 Wed ### ### ### ### 77.3 77.3 0.0
2006-Oct-31 Tue ### ### ### ### ### ### 0.0
2006-Oct-30 Mon ### ### ### ### 107,371 0 ### ### 0.0
2006-Oct-27 Fri 4.73 4.74 ### ### 17.0 17.0 0.0
2006-Oct-26 Thu ### 4.75 ### 4.75 233,427 554,389 ### ### ###
2006-Oct-25 Wed ### ### ### ### 66.4 66.4 0.0
2006-Oct-24 Tue ### 4.7 ### ### 32.3 32.3 0.0
2006-Oct-23 Mon ### ### ### ### 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 97,378 0 ### ### 0.0
2006-Oct-19 Thu ### ### ### ### ### ### 0.0
2006-Oct-18 Wed ### ### ### ### 71.6 71.6 0.0
2006-Oct-17 Tue ### ### ### ### 173,771 0 39.3 39.3 0.0
2006-Oct-16 Mon ### ### ### ### 27.0 27.0 0.0
2006-Oct-13 Fri ### 4.7 ### ### ### ### 0.0
2006-Oct-12 Thu ### ### ### ### 107,472 0 ### ### 0.0
2006-Oct-11 Wed ### 4.7 ### ### ### ### 0.0
2006-Oct-10 Tue ### ### ### ### 45,280 0 73.9 73.9 0.0
2006-Oct-09 Mon ### ### ### ### 21.2 21.2 0.0
2006-Oct-06 Fri ### 4.7 ### ### 129,674 ### 68.4 68.4 0.0
2006-Oct-05 Thu ### 4.7 ### 4.7 ### ### 0.3
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue ### ### ### ### 64,122 0 32.5 32.5 0.0
2006-Oct-02 Mon ### 4.7 ### ### 36,025 84,658 ### ### 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### 4.7 ### ### ### ### 0.0
2006-Sep-27 Wed ### 4.7 ### 4.7 ### ### 0.3
2006-Sep-26 Tue ### ### 4.57 4.58 ### ### 0.3
2006-Sep-25 Mon 4.55 ### 4.53 ### 82.4 82.4 0.0
2006-Sep-22 Fri ### ### 4.52 4.52 148,689 ### 15.2 15.2 0.3
2006-Sep-21 Thu 4.56 ### 4.56 4.56 331,053 ### ### ### 0.3
2006-Sep-20 Wed ### ### 4.59 ### 26.4 26.4 0.0
2006-Sep-19 Tue 4.7 4.7 ### ### 89,988 211,471 ### ### 0.0
2006-Sep-18 Mon 4.59 4.7 4.58 4.7 95,283 ### ### ### 0.3
2006-Sep-15 Fri ### 4.7 4.57 4.57 137,320 636,478 ### ### ###
2006-Sep-14 Thu 4.7 4.7 ### ### 106,455 ### ### ### 0.0
2006-Sep-13 Wed ### 4.7 4.59 4.7 ### ### 0.3
2006-Sep-12 Tue ### ### ### ### ### ### 0.0
2006-Sep-11 Mon ### ### ### ### 129,987 0 35.7 35.7 0.0
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### ### ### ### 24.1 24.1 0.0
2006-Sep-06 Wed 4.77 4.79 ### ### 97,979 234,659 17.1 17.1 0.0
2006-Sep-05 Tue 4.72 4.8 4.71 4.8 151,948 ### ### ### 0.3
2006-Sep-04 Mon ### 5 ### ### 30.1 30.1 0.0
2006-Sep-01 Fri 5 ### ### ### ### ### 0.0
2006-Aug-31 Thu ### 5 ### 5 153,523 ### 73.5 73.5 0.4
2006-Aug-30 Wed ### ### 4.89 ### 105,670 ### ### ### 0.0
2006-Aug-29 Tue 4.85 4.89 4.84 4.89 74.1 74.1 ###
2006-Aug-28 Mon 4.85 4.88 4.84 4.84 ### ### 0.3
2006-Aug-25 Fri 4.8 4.85 4.77 4.85 78,453 377,358 ### ### ###
2006-Aug-24 Thu 4.84 4.84 4.75 4.75 ### ### ###
2006-Aug-23 Wed 4.84 ### 4.83 4.85 ### ### ###
2006-Aug-22 Tue ### ### 4.85 4.85 22.7 22.7 ###
2006-Aug-21 Mon 4.86 4.89 4.82 4.89 73,884 ### ### ### ###
2006-Aug-18 Fri 4.81 4.87 4.79 4.81 67,856 327,744 66.0 66.0 ###
2006-Aug-17 Thu 4.77 4.83 4.76 4.83 66,088 ### 74.1 74.1 0.3
2006-Aug-16 Wed 4.85 4.86 4.75 4.77 ### ### ###
2006-Aug-15 Tue 4.85 4.87 4.79 4.79 30.7 30.7 0.3
2006-Aug-14 Mon 4.75 4.85 4.72 4.85 148,142 708,859 85.8 85.8 ###
2006-Aug-11 Fri ### 4.79 ### 4.76 ### ### ###
2006-Aug-10 Thu ### 4.72 ### 4.7 186,753 ### ### ### 0.3
2006-Aug-09 Wed ### 4.73 ### ### 304,855 720,982 84.2 84.2 0.0
2006-Aug-08 Tue 4.72 4.82 4.58 ### ### ### 0.0
2006-Aug-07 Mon 4.76 4.77 4.7 4.7 171,788 ### 23.1 23.1 0.3
2006-Aug-04 Fri 4.82 4.82 4.75 4.75 21.6 21.6 ###
2006-Aug-03 Thu 4.85 4.85 4.75 4.81 47,779 ### ### ### ###
2006-Aug-02 Wed 4.85 4.85 4.75 4.75 18.0 18.0 ###
2006-Aug-01 Tue 4.8 ### 4.8 4.82 75.8 75.8 0.3
2006-Jul-31 Mon 4.88 4.88 4.76 4.83 ### ### 0.3
2006-Jul-28 Fri ### ### 4.78 4.78 109,053 ### 10.4 10.4 ###
2006-Jul-27 Thu 4.78 ### 4.75 ### 89.5 89.5 0.0
2006-Jul-26 Wed ### ### 4.78 4.78 110,557 ### 18.9 18.9 ###
2006-Jul-25 Tue 4.84 ### 4.81 ### ### ### 0.0
2006-Jul-24 Mon 4.75 4.85 4.75 4.77 78.7 78.7 ###
2006-Jul-21 Fri 4.89 4.89 4.75 4.75 87,641 422,429 11.6 11.6 ###
2006-Jul-20 Thu 4.73 4.88 4.73 4.88 61,989 297,857 ### ### 0.3
2006-Jul-19 Wed 4.83 4.85 4.7 4.7 102,970 491,681 16.8 16.8 0.3
2006-Jul-18 Tue 4.78 4.85 4.75 4.75 32.8 32.8 ###
2006-Jul-17 Mon 4.8 ### 4.75 4.77 36.7 36.7 ###
2006-Jul-14 Fri 4.81 4.85 4.8 4.8 ### ### 0.3
2006-Jul-13 Thu 4.83 4.88 4.81 4.81 ### ### ###
2006-Jul-12 Wed ### ### 4.82 4.82 103,520 249,483 ### ### 0.3
2006-Jul-11 Tue ### 5 ### ### 65,885 ### ### ### 0.0
2006-Jul-10 Mon ### ### ### 5 ### ### 0.4
2006-Jul-07 Fri ### ### ### 5 20.7 20.7 0.4
2006-Jul-06 Thu ### ### 4.85 ### 97,356 236,088 ### ### 0.0
2006-Jul-05 Wed 5 5 ### ### 28,576 71,440 ### ### 0.0
2006-Jul-04 Tue ### ### 4.87 ### ### ### 0.0
2006-Jul-03 Mon 4.82 ### 4.82 ### 104,557 251,982 83.6 83.6 0.0
2006-Jun-30 Fri ### ### 4.82 4.82 95,422 ### ### ### 0.3
2006-Jun-28 Wed 4.88 ### 4.82 4.82 80,154 193,171 22.5 22.5 0.3
2006-Jun-27 Tue ### ### 4.85 ### ### ### 0.0
2006-Jun-26 Mon 4.82 ### 4.8 ### 28,875 ### 85.6 85.6 0.0
2006-Jun-23 Fri 4.89 ### 4.83 4.83 27.0 27.0 0.3
2006-Jun-22 Thu 4.88 ### 4.85 ### 76,980 186,676 73.6 73.6 0.0
2006-Jun-21 Wed 4.85 4.88 4.78 4.88 ### ### 0.3
2006-Jun-20 Tue 4.83 4.88 4.78 4.85 ### ### ###
2006-Jun-19 Mon 4.85 ### 4.84 4.86 ### ### 0.3
2006-Jun-16 Fri 4.8 4.86 4.8 4.85 100,850 ### ### ### ###
2006-Jun-15 Thu ### ### 4.75 4.82 567,276 1,347,280 ### ### 0.3
2006-Jun-14 Wed 4.79 4.8 ### 4.8 ### ### 0.3
2006-Jun-13 Tue ### 4.78 ### 4.7 119,127 ### 88.3 88.3 0.3
2006-Jun-09 Fri ### 4.76 ### 4.76 ### ### ###
2006-Jun-08 Thu ### ### ### ### 51.0 51.0 0.0
2006-Jun-07 Wed ### ### ### ### 76,822 0 ### ### 0.0
2006-Jun-06 Tue ### ### 4.58 4.58 186,946 ### 25.6 25.6 0.3
2006-Jun-05 Mon ### 4.7 ### ### 26.5 26.5 0.0
2006-Jun-02 Fri ### ### 4.58 ### ### ### 0.0
2006-Jun-01 Thu 4.55 ### 4.55 ### 81,780 186,049 ### ### 0.0
2006-May-31 Wed 4.56 ### 4.52 4.52 ### ### 0.3
2006-May-30 Tue 4.52 ### 4.52 4.57 77.6 77.6 ###
2006-May-29 Mon ### ### 4.52 4.58 24.9 24.9 0.3
2006-May-26 Fri 4.55 ### 4.54 4.58 84,788 ### 68.5 68.5 0.3
2006-May-25 Thu ### ### 4.52 4.52 34,450 77,856 ### ### 0.3
2006-May-24 Wed 4.55 ### 4.51 ### 128,558 ### ### ### 0.0
2006-May-23 Tue 4.56 4.57 4.51 4.56 91,086 ### 73.1 73.1 0.3
2006-May-22 Mon 4.53 ### 4.53 4.57 ### ### ###
2006-May-19 Fri 4.52 ### 4.52 4.53 67,727 ### 65.5 65.5 ###
2006-May-18 Thu ### ### 4.55 4.55 104,971 ### ### ### 0.3
2006-May-17 Wed ### ### ### ### ### ### 0.0
2006-May-16 Tue 4.54 ### 4.54 ### 71,446 162,182 84.1 84.1 0.0
2006-May-15 Mon 4.55 ### 4.51 4.54 114,254 257,642 ### ### 0.3
2006-May-12 Fri 4.58 ### 4.57 4.57 64,627 147,672 ### ### ###
2006-May-11 Thu 4.59 ### 4.56 ### 68.6 68.6 0.0
2006-May-10 Wed ### ### 4.57 4.58 35.4 35.4 0.3
2006-May-09 Tue 4.58 4.58 4.55 4.58 65.6 65.6 0.3
2006-May-08 Mon ### ### 4.56 4.58 ### ### 0.3
2006-May-05 Fri ### ### 4.55 4.55 107,887 245,442 ### ### 0.3
2006-May-04 Thu ### ### ### ### 138,388 0 41.9 41.9 0.0
2006-May-03 Wed ### ### ### ### 35.7 35.7 0.0
2006-May-02 Tue 4.76 4.76 ### ### ### ### 0.0
2006-May-01 Mon 4.77 4.77 ### 4.74 30.3 30.3 0.3
2006-Apr-28 Fri ### 4.74 ### ### 86,054 203,947 71.6 71.6 0.0
2006-Apr-27 Thu 4.72 4.75 ### ### 29.8 29.8 0.0
2006-Apr-26 Wed ### 4.75 ### 4.75 113,176 ### ### ### ###
2006-Apr-24 Mon 4.7 4.72 ### ### 116,457 ### 29.5 29.5 0.0
2006-Apr-21 Fri ### 4.7 ### ### ### ### 0.0
2006-Apr-20 Thu ### 4.7 ### ### 35.0 35.0 0.0
2006-Apr-19 Wed 4.72 4.78 4.7 4.7 238,089 1,128,541 ### ### 0.3
2006-Apr-18 Tue 4.75 4.81 4.72 4.81 73,126 348,445 75.4 75.4 ###
2006-Apr-13 Thu 4.75 4.8 4.71 4.71 98,226 ### ### ### ###
2006-Apr-11 Tue 4.75 4.83 4.75 4.78 51,824 ### ### ### ###
2006-Apr-10 Mon 4.8 4.8 4.74 4.74 76,448 364,656 ### ### 0.3
2006-Apr-07 Fri 4.85 4.86 4.79 4.82 62,725 302,648 ### ### 0.3
2006-Apr-06 Thu 4.83 4.86 4.79 4.86 96,028 ### ### ### 0.3
2006-Apr-05 Wed 4.75 4.84 4.75 4.83 80.5 80.5 0.3
2006-Apr-04 Tue 4.77 4.82 4.71 4.74 ### ### 0.3
2006-Apr-03 Mon 4.77 4.81 4.71 4.81 106,084 504,959 71.0 71.0 ###
2006-Mar-31 Fri ### 4.78 ### 4.78 83.1 83.1 ###
2006-Mar-30 Thu ### 4.71 ### 4.7 124,888 ### ### ### 0.3
2006-Mar-29 Wed 4.71 4.71 ### 4.7 ### ### 0.3
2006-Mar-28 Tue 4.75 4.78 4.7 4.71 131,352 ### ### ### ###
2006-Mar-27 Mon 4.81 4.84 4.75 4.78 28.8 28.8 ###
2006-Mar-24 Fri ### ### 4.81 4.81 16.3 16.3 ###
2006-Mar-23 Thu 4.89 ### 4.85 4.85 91,283 ### 25.3 25.3 ###
2006-Mar-22 Wed 4.85 4.89 4.81 4.85 ### ### ###
2006-Mar-21 Tue 4.85 4.87 4.77 4.77 19.6 19.6 ###
2006-Mar-20 Mon 4.87 4.88 4.8 4.85 31.0 31.0 ###
2006-Mar-17 Fri ### ### 4.82 4.82 15.2 15.2 0.3
2006-Mar-16 Thu ### ### 4.83 ### 22.0 22.0 0.0
2006-Mar-15 Wed 4.82 ### 4.78 ### ### ### 0.0
2006-Mar-14 Tue 4.85 4.86 4.77 4.77 ### ### ###
2006-Mar-13 Mon 4.76 4.85 4.76 4.85 ### ### ###
2006-Mar-10 Fri 4.88 4.88 4.76 4.76 76,254 367,544 ### ### ###
2006-Mar-09 Thu 4.76 4.88 4.76 4.87 102,588 494,474 83.8 83.8 0.3
2006-Mar-08 Wed ### ### 4.76 4.76 ### ### ###
2006-Mar-07 Tue ### ### 4.85 ### 68.1 68.1 0.0
2006-Mar-06 Mon ### ### ### ### 69.3 69.3 0.0
2006-Mar-03 Fri ### ### ### ### 104,243 0 9.3 9.3 0.0
2006-Mar-02 Thu ### ### ### ### 84,756 0 ### ### 0.0
2006-Mar-01 Wed ### ### 5 5 ### ### 0.4
2006-Feb-28 Tue ### 5.25 ### 5.25 145,687 382,428 ### ### 0.4
2006-Feb-27 Mon ### ### ### ### 218,451 0 ### ### 0.0
2006-Feb-24 Fri 4.88 ### 4.83 ### 94,178 ### ### ### 0.0
2006-Feb-23 Thu 4.86 ### 4.81 4.85 168,981 ### 30.7 30.7 ###
2006-Feb-22 Wed ### ### 4.81 4.83 132,179 ### ### ### 0.3
2006-Feb-21 Tue 4.83 ### 4.83 ### 228,586 ### ### ### 0.0
2006-Feb-20 Mon 4.81 4.89 4.78 4.89 89,449 432,485 80.0 80.0 ###
2006-Feb-17 Fri ### ### 4.78 4.78 112,074 267,856 12.0 12.0 ###
2006-Feb-16 Thu ### ### 4.81 ### ### ### 0.0
2006-Feb-15 Wed 4.88 ### 4.8 4.86 116,753 ### 37.4 37.4 0.3
2006-Feb-14 Tue 4.81 4.86 4.78 4.86 80,646 ### 77.5 77.5 0.3
2006-Feb-13 Mon 4.77 4.85 4.75 4.75 77,678 372,854 ### ### ###
2006-Feb-10 Fri 4.8 4.8 4.74 4.74 90,427 ### ### ### 0.3
2006-Feb-09 Thu 4.75 4.8 4.74 4.8 187,382 ### 72.0 72.0 0.3
2006-Feb-08 Wed 4.75 4.79 4.72 4.73 41.5 41.5 0.3
2006-Feb-07 Tue ### 4.75 ### 4.75 ### ### ###
2006-Feb-06 Mon 4.7 4.7 ### 4.7 55,240 ### 63.5 63.5 0.3
2006-Feb-03 Fri 4.7 4.7 ### 4.7 72.1 72.1 0.3
2006-Feb-02 Thu 4.7 4.7 ### ### 130,220 ### ### ### 0.0
2006-Feb-01 Wed 4.7 4.71 ### 4.7 ### ### 0.3
2006-Jan-31 Tue 4.71 4.75 ### 4.7 ### ### 0.3
2006-Jan-30 Mon ### 4.72 ### 4.7 127,775 301,549 ### ### 0.3
2006-Jan-27 Fri ### ### ### ### 119,525 0 ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### 4.71 ### ### 191,159 450,179 69.5 69.5 0.0
2006-Jan-23 Mon 4.72 4.72 ### ### ### ### 0.0
2006-Jan-20 Fri 4.77 4.79 4.73 4.73 96,842 ### ### ### 0.3
2006-Jan-19 Thu 4.78 4.8 4.75 4.78 ### ### ###
2006-Jan-18 Wed 4.82 4.83 4.75 4.77 38.9 38.9 ###
2006-Jan-17 Tue 4.85 ### 4.82 4.85 50,745 ### 66.3 66.3 ###
2006-Jan-16 Mon 4.86 4.88 4.82 4.82 27.7 27.7 0.3
2006-Jan-13 Fri 4.88 ### 4.85 4.86 24.7 24.7 0.3
2006-Jan-12 Thu ### ### 4.87 4.88 ### ### 0.3
2006-Jan-11 Wed 4.89 ### 4.88 4.88 95,472 232,951 ### ### 0.3
2006-Jan-10 Tue ### ### 4.89 ### 84,353 206,243 ### ### 0.0
2006-Jan-09 Mon ### ### 4.88 ### 55,129 ### ### ### 0.0
2006-Jan-06 Fri ### ### 4.86 4.88 33,585 ### 32.3 32.3 0.3
2006-Jan-05 Thu 4.83 ### 4.83 4.88 80.7 80.7 0.3
2006-Jan-04 Wed 4.85 4.88 4.83 4.83 30,672 ### 28.1 28.1 0.3
2006-Jan-03 Tue 4.83 4.88 4.81 4.82 27.9 27.9 0.3
2005-Dec-30 Fri 4.81 4.88 4.81 4.88 81.5 81.5 0.3
2005-Dec-29 Thu 4.87 ### 4.8 4.81 ### ### ###
2005-Dec-28 Wed 4.8 4.85 4.76 4.85 30,081 ### ### ### ###
2005-Dec-27 Tue 4.8 4.84 4.76 4.82 ### ### 0.3
2005-Dec-23 Fri 4.8 4.84 4.76 4.82 ### ### 0.3
2005-Dec-22 Thu 4.84 4.84 4.76 4.8 81,677 392,049 ### ### 0.3
2005-Dec-21 Wed 4.74 4.83 4.74 4.83 ### ### 0.3
2005-Dec-20 Tue 4.71 4.8 ### ### 66,189 158,853 21.5 21.5 0.0
2005-Dec-19 Mon 4.76 4.8 4.7 4.7 25.3 25.3 0.3
2005-Dec-16 Fri 4.71 4.79 ### 4.79 62,652 150,051 82.4 82.4 0.3
2005-Dec-15 Thu 4.83 4.83 4.7 4.73 ### ### 0.3
2005-Dec-14 Wed ### 4.74 ### 4.74 50,423 ### 81.4 81.4 0.3
2005-Dec-13 Tue 4.78 4.78 ### ### 68,858 164,570 ### ### 0.0
2005-Dec-12 Mon ### 4.79 ### 4.76 55,752 133,526 86.1 86.1 ###
2005-Dec-09 Fri ### ### ### ### 79.0 79.0 0.0
2005-Dec-08 Thu 4.7 4.77 ### ### ### ### 0.0
2005-Dec-07 Wed 4.75 4.77 4.71 4.71 96,180 ### ### ### ###
2005-Dec-06 Tue 4.77 4.77 4.7 4.7 90,859 ### ### ### 0.3
2005-Dec-05 Mon 4.78 4.84 4.73 4.8 45,986 220,043 ### ### 0.3
2005-Dec-02 Fri 4.7 4.8 4.7 4.78 83.5 83.5 ###
2005-Dec-01 Thu 4.75 4.77 ### ### 94,843 ### ### ### 0.0
2005-Nov-30 Wed 4.75 4.83 4.73 4.78 129,278 617,948 ### ### ###
2005-Nov-29 Tue 4.76 4.79 4.75 4.75 108,329 516,729 ### ### ###
2005-Nov-28 Mon 4.76 4.76 ### 4.75 137,782 327,921 28.4 28.4 ###
2005-Nov-25 Fri 4.7 4.76 ### 4.73 56,172 133,689 73.7 73.7 0.3
2005-Nov-24 Thu ### 4.76 ### 4.75 333,957 ### 79.8 79.8 ###
2005-Nov-23 Wed ### 4.74 ### 4.7 ### ### 0.3
2005-Nov-22 Tue 4.73 4.75 ### ### 130,781 ### ### ### 0.0
2005-Nov-21 Mon 4.76 4.76 4.7 4.75 156,352 739,544 32.7 32.7 ###
2005-Nov-18 Fri 4.76 4.78 4.75 4.76 ### ### ###
2005-Nov-17 Thu 4.87 4.88 4.76 4.78 13.9 13.9 ###
2005-Nov-16 Wed ### ### 4.8 ### 72,026 ### 68.4 68.4 0.0
2005-Nov-15 Tue 4.76 ### 4.76 ### 92.0 92.0 0.0
2005-Nov-14 Mon 4.76 4.8 4.76 4.79 73.9 73.9 0.3
2005-Nov-11 Fri 4.72 4.8 4.72 4.78 82.1 82.1 ###
2005-Nov-10 Thu 4.7 4.72 ### 4.71 127,654 ### ### ### ###
2005-Nov-09 Wed ### 4.72 ### 4.7 51,944 122,587 ### ### 0.3
2005-Nov-08 Tue 4.7 4.72 ### 4.7 68.7 68.7 0.3
2005-Nov-07 Mon ### 4.71 ### ### 99,783 234,988 ### ### 0.0
2005-Nov-04 Fri 4.7 4.71 ### ### 30.9 30.9 0.0
2005-Nov-03 Thu ### 4.7 ### 4.7 ### ### 0.3
2005-Nov-02 Wed ### 4.7 ### ### 32.9 32.9 0.0
2005-Nov-01 Tue ### 4.7 ### ### 130,876 307,558 ### ### 0.0
2005-Oct-31 Mon ### ### ### ### ### ### 0.0
2005-Oct-28 Fri 4.55 ### 4.55 ### ### ### 0.0
2005-Oct-27 Thu ### ### ### ### 28.1 28.1 0.0
2005-Oct-26 Wed 4.7 4.72 ### ### 21.0 21.0 0.0
2005-Oct-25 Tue ### 4.71 ### ### 128,486 302,584 81.0 81.0 0.0
2005-Oct-24 Mon ### ### ### ### 33.5 33.5 0.0
2005-Oct-21 Fri 4.58 ### 4.55 ### 134,429 305,825 81.1 81.1 0.0
2005-Oct-20 Thu ### ### 4.58 4.59 131,988 302,252 42.6 42.6 0.3
2005-Oct-19 Wed ### ### 4.56 4.57 ### ### ###
2005-Oct-18 Tue ### ### 4.58 ### 167,223 382,940 74.1 74.1 0.0
2005-Oct-17 Mon 4.5 4.58 4.5 4.56 79.9 79.9 0.3
2005-Oct-14 Fri 4.46 4.5 4.4 4.4 111,129 494,524 ### ### 0.3
2005-Oct-13 Thu 4.47 4.52 4.4 4.48 ### ### ###
2005-Oct-12 Wed 4.4 4.5 ### 4.47 62,944 141,624 ### ### ###
2005-Oct-11 Tue 4.44 4.45 ### 4.4 92,479 ### ### ### 0.3
2005-Oct-10 Mon ### 4.46 ### 4.43 85.4 85.4 ###
2005-Oct-07 Fri 4.4 4.42 ### ### 180,420 398,728 14.8 14.8 0.0
2005-Oct-06 Thu 4.45 4.46 ### 4.4 141,487 ### ### ### 0.3
2005-Oct-05 Wed 4.43 4.44 ### 4.41 ### ### ###
2005-Oct-04 Tue 4.45 4.53 4.44 4.46 ### ### 0.3
2005-Oct-03 Mon 4.54 4.54 4.47 4.5 24.1 24.1 ###
2005-Sep-30 Fri ### ### 4.52 4.52 17.6 17.6 0.3
2005-Sep-29 Thu ### ### ### ### 77,386 0 ### ### 0.0
2005-Sep-28 Wed ### 4.7 ### ### 35.7 35.7 0.0
2005-Sep-27 Tue ### 4.72 ### 4.71 136,677 322,557 ### ### ###
2005-Sep-26 Mon 4.58 4.71 4.58 4.71 147,150 ### 88.6 88.6 ###
2005-Sep-23 Fri ### 4.72 4.55 4.55 60,643 281,080 12.9 12.9 0.3
2005-Sep-22 Thu 4.55 ### 4.55 ### 60,748 ### ### ### 0.0
2005-Sep-21 Wed 4.56 ### 4.56 4.56 79,574 181,428 ### ### 0.3
2005-Sep-20 Tue ### ### 4.57 ### 142,354 325,278 ### ### 0.0
2005-Sep-19 Mon 4.74 4.74 ### ### ### ### 0.0
2005-Sep-16 Fri ### 4.77 ### 4.75 149,149 355,720 ### ### ###
2005-Sep-15 Thu ### 4.73 ### ### ### ### 0.0
2005-Sep-14 Wed ### 4.73 ### ### 132,782 314,029 ### ### 0.0
2005-Sep-13 Tue 4.51 4.73 4.51 ### 86.3 86.3 0.0
2005-Sep-12 Mon 4.57 4.73 4.5 4.5 17.1 17.1 ###
2005-Sep-09 Fri ### 4.7 4.51 4.51 100,829 ### 8.2 8.2 0.3
2005-Sep-08 Thu ### 4.77 ### ### 82.6 82.6 0.0
2005-Sep-07 Wed 4.7 4.7 4.59 4.59 98,222 456,241 ### ### 0.3
2005-Sep-06 Tue 4.71 4.77 ### ### 26.8 26.8 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri ### ### ### ### 69.5 69.5 0.0
2005-Sep-01 Thu ### ### 4.87 ### 64.1 64.1 0.0
2005-Aug-31 Wed ### ### 4.85 ### 62,788 ### 72.3 72.3 0.0
2005-Aug-30 Tue 4.82 ### 4.8 ### 63,853 153,247 ### ### 0.0
2005-Aug-29 Mon 4.73 4.8 4.71 4.77 89,740 ### ### ### ###
2005-Aug-26 Fri 4.79 4.86 4.78 4.81 ### ### ###
2005-Aug-25 Thu 4.8 4.84 4.7 4.79 127,183 ### ### ### 0.3
2005-Aug-24 Wed ### ### 4.7 4.79 92,324 ### ### ### 0.3
2005-Aug-23 Tue ### ### ### ### 125,370 0 74.2 74.2 0.0
2005-Aug-22 Mon 4.8 ### 4.8 ### 126,849 ### 86.7 86.7 0.0
2005-Aug-19 Fri 4.8 4.81 4.75 4.81 64,644 ### 66.3 66.3 ###
2005-Aug-18 Thu 4.8 4.81 4.71 4.79 117,643 559,980 ### ### 0.3
2005-Aug-17 Wed 4.78 4.81 4.7 4.71 73,877 351,285 ### ### ###
2005-Aug-16 Tue 4.74 4.82 4.73 4.78 136,156 650,144 ### ### ###
2005-Aug-15 Mon ### 4.75 ### ### 67.3 67.3 0.0
2005-Aug-12 Fri 4.8 4.8 ### ### 92,440 221,856 ### ### 0.0
2005-Aug-11 Thu 4.77 4.87 4.76 4.79 ### ### 0.3
2005-Aug-10 Wed 4.71 4.75 4.71 4.75 217,479 1,028,675 75.5 75.5 ###
2005-Aug-09 Tue ### 4.73 ### 4.71 130,854 ### 82.9 82.9 ###
2005-Aug-08 Mon 4.51 ### 4.51 ### 149,780 337,753 90.9 90.9 0.0
2005-Aug-05 Fri 4.41 4.53 4.41 4.51 70,648 ### ### ### 0.3
2005-Aug-04 Thu ### 4.5 ### 4.46 139,052 ### ### ### 0.3
2005-Aug-03 Wed 4.45 4.48 ### ### 237,685 ### 13.0 13.0 0.0
2005-Aug-02 Tue 4.46 4.51 4.41 4.49 93,982 419,159 72.9 72.9 ###
2005-Aug-01 Mon 4.5 4.57 4.5 4.51 ### ### 0.3
2005-Jul-29 Fri 4.5 ### 4.45 4.5 56,025 124,655 ### ### ###
2005-Jul-28 Thu ### 4.7 4.45 4.45 198,321 ### 5.7 5.7 0.3
2005-Jul-27 Wed 4.7 4.74 4.7 4.7 86,558 408,553 ### ### 0.3
2005-Jul-26 Tue 4.7 4.74 ### 4.74 ### ### 0.3
2005-Jul-25 Mon ### 4.75 ### 4.75 133,872 317,946 ### ### ###
2005-Jul-22 Fri 4.46 ### 4.46 ### 93.0 93.0 0.0
2005-Jul-21 Thu ### 4.48 ### 4.46 83.1 83.1 0.3
2005-Jul-20 Wed 4.29 ### 4.27 ### 82.0 82.0 0.0
2005-Jul-19 Tue 4.25 ### 4.25 4.29 78.9 78.9 ###
2005-Jul-18 Mon ### ### 4.25 4.25 65,327 ### ### ### ###
2005-Jul-15 Fri ### ### 4.26 4.28 20.2 20.2 0.3
2005-Jul-14 Thu ### ### 4.29 ### 78.2 78.2 0.0
2005-Jul-13 Wed 4.23 ### 4.23 4.28 ### ### 0.3
2005-Jul-12 Tue 4.29 4.29 ### 4.23 553,055 ### 22.3 22.3 0.3
2005-Jul-11 Mon 4.28 ### ### 4.24 ### ### 0.3
2005-Jul-08 Fri 4.2 ### ### 4.24 78,148 0 77.3 77.3 0.3
2005-Jul-07 Thu 4.27 ### 4.2 4.2 ### ### ###
2005-Jul-06 Wed ### ### 4.27 4.27 110,943 ### ### ### ###
2005-Jul-05 Tue ### ### ### ### 62,246 0 ### ### 0.0
2005-Jul-04 Mon ### ### 4.29 4.29 98,973 ### 16.0 16.0 ###
2005-Jul-01 Fri ### ### ### ### 89,047 0 ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 109,021 0 ### ### 0.0
2005-Jun-29 Wed ### 4.4 ### 4.4 ### ### 0.3
2005-Jun-28 Tue ### 4.4 ### 4.4 76,883 169,142 ### ### 0.3
2005-Jun-27 Mon ### 4.4 ### ### ### ### 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu ### 4.4 ### ### 45,823 ### ### ### 0.0
2005-Jun-22 Wed 4.4 4.41 ### ### 63,324 139,629 35.0 35.0 0.0
2005-Jun-21 Tue 4.4 4.4 ### ### ### ### 0.0
2005-Jun-20 Mon ### 4.4 ### 4.4 75,570 166,254 ### ### 0.3
2005-Jun-17 Fri ### 4.4 ### 4.4 70.3 70.3 0.3
2005-Jun-16 Thu 4.42 4.43 ### ### 509,058 ### ### ### 0.0
2005-Jun-15 Wed ### ### ### ### 154,176 0 ### ### 0.0
2005-Jun-14 Tue ### 4.4 ### ### 150,479 331,053 35.1 35.1 0.0
2005-Jun-10 Fri ### ### ### ### 91,325 0 76.0 76.0 0.0
2005-Jun-09 Thu ### ### ### ### 202,452 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### ### 237,684 0 17.2 17.2 0.0
2005-Jun-07 Tue ### ### ### ### 305,952 0 ### ### 0.0
2005-Jun-06 Mon ### ### 4.28 ### 73.6 73.6 0.0
2005-Jun-03 Fri 4.23 4.29 4.2 4.28 76.0 76.0 0.3
2005-Jun-02 Thu ### 4.22 ### 4.2 254,579 ### 69.1 69.1 ###
2005-Jun-01 Wed ### 4.2 ### ### 170,389 ### 75.9 75.9 0.0
2005-May-31 Tue 4.2 4.22 ### ### 18.1 18.1 0.0
2005-May-30 Mon ### ### ### ### 86,283 0 75.0 75.0 0.0
2005-May-27 Fri ### ### ### ### 78.9 78.9 0.0
2005-May-26 Thu ### ### ### ### 76,055 0 ### ### 0.0
2005-May-25 Wed ### ### ### ### 64,777 0 71.5 71.5 0.0
2005-May-24 Tue ### ### ### ### 207,226 0 93.7 93.7 0.0
2005-May-23 Mon ### 4 ### ### ### ### 0.0
2005-May-20 Fri 4 4 ### ### ### ### 0.0
2005-May-19 Thu ### 4 ### 4 77.8 77.8 0.3
2005-May-18 Wed 3.87 ### 3.86 ### 88,042 169,921 ### ### 0.0
2005-May-17 Tue 3.83 ### 3.8 3.81 38.8 38.8 0.3
2005-May-16 Mon ### ### 3.84 3.84 97,929 188,023 ### ### 0.3
2005-May-13 Fri 3.89 ### 3.85 ### 65,683 ### ### ### 0.0
2005-May-12 Thu ### ### 3.85 3.89 89,141 ### ### ### 0.3
2005-May-11 Wed ### 4 3.88 3.88 88,225 ### ### ### 0.3
2005-May-10 Tue 3.89 ### 3.89 ### 215,759 419,651 74.2 74.2 0.0
2005-May-09 Mon 3.78 3.86 3.76 3.86 86,383 ### ### ### 0.3
2005-May-06 Fri ### 3.84 ### 3.76 89,676 172,177 ### ### 0.3
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### 3.74 ### 3.7 ### ### 0.3
2005-May-03 Tue 3.7 3.7 ### 3.7 201,521 ### ### ### 0.3
2005-May-02 Mon 3.85 3.85 3.71 3.71 165,275 ### 12.8 12.8 ###
2005-Apr-29 Fri 3.86 3.89 3.81 3.81 ### ### 0.3
2005-Apr-28 Thu 3.85 3.89 3.85 3.86 ### ### 0.3
2005-Apr-27 Wed ### ### 3.85 3.85 21.8 21.8 0.3
2005-Apr-26 Tue 4 4 ### ### 128,370 256,740 31.9 31.9 0.0
2005-Apr-22 Fri ### ### 4 ### 82,874 165,748 ### ### 0.0
2005-Apr-21 Thu 4 ### ### 4 ### ### 0.3
2005-Apr-20 Wed ### ### ### ### 169,326 0 23.9 23.9 0.0
2005-Apr-19 Tue 4 ### ### ### 171,884 0 ### ### 0.0
2005-Apr-18 Mon 4 4 3.85 ### 176,422 692,456 ### ### 0.0
2005-Apr-15 Fri ### ### 4 ### 151,946 ### ### ### 0.0
2005-Apr-14 Thu ### ### ### ### 142,083 0 ### ### 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue ### ### ### ### ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 77,182 0 77.6 77.6 0.0
2005-Apr-08 Fri ### ### ### ### 119,024 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 74.1 74.1 0.0
2005-Apr-05 Tue ### ### ### ### ### ### 0.0
2005-Apr-04 Mon ### ### ### ### 76.8 76.8 0.0
2005-Apr-01 Fri ### ### ### ### 131,877 0 ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 73,641 0 65.5 65.5 0.0
2005-Mar-30 Wed ### ### ### ### 40.1 40.1 0.0
2005-Mar-29 Tue ### ### ### ### ### ### 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.23 4.23 ### ### 168,781 356,971 26.3 26.3 0.0
2005-Mar-22 Tue 4.22 4.27 4.21 4.25 186,649 ### 80.6 80.6 ###
2005-Mar-21 Mon 4.22 4.27 4.2 4.24 74.1 74.1 0.3
2005-Mar-18 Fri 4.25 4.26 4.22 4.22 61,748 ### 24.0 24.0 ###
2005-Mar-17 Thu 4.25 4.29 4.22 4.26 ### ### 0.3
2005-Mar-16 Wed 4.22 4.25 4.2 4.22 70.2 70.2 ###
2005-Mar-15 Tue 4.2 4.25 ### 4.25 98,074 ### ### ### ###
2005-Mar-14 Mon ### 4.24 ### 4.2 ### ### ###
2005-Mar-11 Fri ### ### ### ### 69.7 69.7 0.0
2005-Mar-10 Thu ### ### ### ### 30.0 30.0 0.0
2005-Mar-09 Wed 4.2 4.21 ### ### 25.3 25.3 0.0
2005-Mar-08 Tue 4.23 4.25 ### 4.21 29.9 29.9 ###
2005-Mar-07 Mon ### 4.44 ### 4.42 323,524 718,223 ### ### 0.3
2005-Mar-04 Fri ### 4.42 ### ### 28.2 28.2 0.0
2005-Mar-03 Thu 4.44 4.45 ### ### ### ### 0.0
2005-Mar-02 Wed 4.42 4.44 4.4 4.41 32.9 32.9 ###
2005-Mar-01 Tue ### ### ### ### 75,088 0 78.7 78.7 0.0
2005-Feb-28 Mon ### ### ### ### 130,922 0 68.4 68.4 0.0
2005-Feb-25 Fri 4.24 4.28 4.22 4.27 104,881 445,744 72.8 72.8 ###
2005-Feb-24 Thu 4.24 ### 4.23 4.25 76.8 76.8 ###
2005-Feb-23 Wed ### ### 4.25 4.25 252,885 537,380 27.1 27.1 ###
2005-Feb-22 Tue 4.4 4.4 ### ### 57,151 ### ### ### 0.0
2005-Feb-21 Mon ### 4.4 ### ### ### ### 0.0
2005-Feb-18 Fri ### 4.4 ### ### 167,686 ### 33.8 33.8 0.0
2005-Feb-17 Thu ### ### ### ### ### ### 0.0
2005-Feb-16 Wed 4.45 4.45 ### ### 169,179 376,423 19.4 19.4 0.0
2005-Feb-15 Tue 4.29 4.44 4.29 4.43 182,581 ### ### ### ###
2005-Feb-14 Mon 4.26 ### 4.25 ### 84.0 84.0 0.0
2005-Feb-11 Fri 4.24 4.28 4.23 4.25 ### ### ###
2005-Feb-10 Thu 4.28 4.28 4.22 4.24 207,283 880,952 ### ### 0.3
2005-Feb-09 Wed ### ### 4.29 4.29 184,479 ### 36.3 36.3 ###
2005-Feb-08 Tue ### ### 4.28 4.28 ### ### 0.3
2005-Feb-07 Mon ### 4.4 4.29 4.4 91,842 399,053 ### ### 0.3
2005-Feb-04 Fri ### ### 4.28 4.28 210,283 ### ### ### 0.3
2005-Feb-03 Thu ### ### 4.27 ### ### ### 0.0
2005-Feb-02 Wed ### ### ### ### 67,120 0 33.1 33.1 0.0
2005-Feb-01 Tue 4.28 ### 4.28 ### 80.6 80.6 0.0
2005-Jan-31 Mon 4.28 ### 4.26 4.27 81,858 174,357 ### ### ###
2005-Jan-28 Fri ### ### 4.27 4.27 117,675 ### ### ### ###
2005-Jan-27 Thu ### ### 4.25 ### 74.3 74.3 0.0
2005-Jan-25 Tue ### ### 4.28 4.28 ### ### 0.3
2005-Jan-24 Mon ### ### ### ### 27.3 27.3 0.0
2005-Jan-21 Fri ### ### ### ### 104,886 0 67.7 67.7 0.0
2005-Jan-20 Thu ### ### ### ### 78.7 78.7 0.0
2005-Jan-19 Wed ### 4.4 ### ### 216,645 ### ### ### 0.0
2005-Jan-18 Tue ### ### ### ### 79.4 79.4 0.0
2005-Jan-17 Mon 4.28 ### 4.28 ### 330,426 ### 74.5 74.5 0.0
2005-Jan-14 Fri 4.25 4.28 4.22 4.22 ### ### ###
2005-Jan-13 Thu 4.2 4.27 ### 4.22 72.5 72.5 ###
2005-Jan-12 Wed 4.22 4.23 ### ### ### ### 0.0
2005-Jan-11 Tue 4.24 4.27 4.2 4.2 246,623 1,044,448 ### ### ###
2005-Jan-10 Mon ### 4.21 ### 4.21 409,089 ### ### ### ###
2005-Jan-07 Fri ### 4.2 ### ### ### ### 0.0
2005-Jan-06 Thu 4.2 4.2 ### ### 312,274 655,775 14.2 14.2 0.0
2005-Jan-05 Wed ### 4.2 ### 4.2 375,189 ### ### ### ###
2005-Jan-04 Tue 4.2 4.23 ### ### 43,652 92,323 28.2 28.2 0.0
2004-Dec-31 Fri 4.2 4.25 ### ### 19.6 19.6 0.0
2004-Dec-30 Thu ### 4.25 ### 4.22 83,742 177,951 ### ### ###
2004-Dec-29 Wed 4.2 4.21 ### ### ### ### 0.0
2004-Dec-24 Fri ### 4.21 ### 4.21 61,458 ### ### ### ###
2004-Dec-23 Thu ### ### ### ### 26.9 26.9 0.0
2004-Dec-22 Wed 4.25 4.27 ### ### 12.2 12.2 0.0
2004-Dec-21 Tue 4.26 4.28 4.25 4.25 32.3 32.3 ###
2004-Dec-20 Mon 4.24 4.26 4.21 4.26 74.9 74.9 0.3
2004-Dec-17 Fri 4.25 4.27 4.21 4.24 ### ### 0.3
2004-Dec-16 Thu 4.28 ### 4.27 4.28 ### ### 0.3
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 56,149 0 38.8 38.8 0.0
2004-Dec-10 Fri ### ### 4.28 ### 26.8 26.8 0.0
2004-Dec-09 Thu ### ### ### ### ### ### 0.0
2004-Dec-08 Wed ### ### ### ### 37,747 0 ### ### 0.0
2004-Dec-07 Tue ### ### ### ### 33,646 0 ### ### 0.0
2004-Dec-06 Mon ### ### ### ### 36.2 36.2 0.0
2004-Dec-03 Fri ### ### ### ### ### ### 0.0
2004-Dec-02 Thu ### ### 4.28 4.28 ### ### 0.3
2004-Dec-01 Wed 4.21 4.28 4.21 4.23 64,673 ### 75.0 75.0 0.3
2004-Nov-30 Tue 4.28 ### 4.22 4.22 ### ### ###
2004-Nov-29 Mon ### ### 4.29 4.29 44,677 ### ### ### ###
2004-Nov-26 Fri ### ### ### ### 37,226 0 ### ### 0.0
2004-Nov-25 Thu 4.4 4.4 ### ### 21.6 21.6 0.0
2004-Nov-24 Wed 4.42 4.42 ### ### 61,254 135,371 ### ### 0.0
2004-Nov-23 Tue 4.4 4.45 ### 4.43 70.3 70.3 ###
2004-Nov-22 Mon ### 4.48 ### ### ### ### 0.0
2004-Nov-19 Fri ### ### 4.27 ### ### ### 0.0
2004-Nov-18 Thu 4.29 ### 4.28 4.28 ### ### 0.3
2004-Nov-17 Wed 4.29 ### 4.26 4.27 49,483 ### ### ### ###
2004-Nov-16 Tue 4.25 ### 4.24 4.29 81.3 81.3 ###
2004-Nov-15 Mon 4.25 4.27 4.22 4.27 70.6 70.6 ###
2004-Nov-12 Fri ### 4.24 ### 4.24 22,524 47,750 76.2 76.2 0.3
2004-Nov-11 Thu 4.27 4.27 ### 4.24 56,158 ### ### ### 0.3
2004-Nov-10 Wed 4.25 4.27 4.21 4.26 92,554 392,428 69.0 69.0 0.3
2004-Nov-09 Tue 4.26 4.28 4.25 4.25 41,677 177,752 ### ### ###
2004-Nov-08 Mon ### 4.26 ### 4.22 45,176 96,224 79.6 79.6 ###
2004-Nov-05 Fri 4.24 4.26 ### ### ### ### 0.0
2004-Nov-04 Thu 4.2 4.24 ### 4.23 71.5 71.5 0.3
2004-Nov-03 Wed ### 4.24 ### ### 117,045 ### ### ### 0.0
2004-Nov-02 Tue ### ### ### ### 85.7 85.7 0.0
2004-Nov-01 Mon ### ### ### ### ### ### 0.0
2004-Oct-29 Fri ### ### ### ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 59,451 0 ### ### 0.0
2004-Oct-27 Wed ### ### ### ### 26.8 26.8 0.0
2004-Oct-26 Tue ### ### ### ### 43,953 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 51,071 0 ### ### 0.0
2004-Oct-21 Thu ### ### ### ### ### ### 0.0
2004-Oct-20 Wed ### ### 4 4 127,182 ### ### ### 0.3
2004-Oct-19 Tue ### ### ### ### 53,155 0 ### ### 0.0
2004-Oct-18 Mon ### ### ### ### 52,457 0 70.6 70.6 0.0
2004-Oct-15 Fri ### ### 4 ### 159,748 ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 65,150 0 ### ### 0.0
2004-Oct-13 Wed ### ### ### ### 131,226 0 66.4 66.4 0.0
2004-Oct-12 Tue ### ### ### ### 80.2 80.2 0.0
2004-Oct-11 Mon ### ### 4 ### ### ### 0.0
2004-Oct-08 Fri 4 ### ### 4 136,752 0 69.5 69.5 0.3
2004-Oct-07 Thu ### ### ### ### 23.6 23.6 0.0
2004-Oct-06 Wed ### ### ### 4 97,343 0 ### ### 0.3
2004-Oct-05 Tue ### ### ### ### 91,057 0 ### ### 0.0
2004-Oct-04 Mon ### 4 ### 4 36,277 72,554 89.9 89.9 0.3
2004-Oct-01 Fri 3.89 ### 3.87 3.87 ### ### ###
2004-Sep-30 Thu ### ### 3.89 ### 177,377 ### ### ### 0.0
2004-Sep-29 Wed ### ### 3.83 3.83 10.1 10.1 ###
2004-Sep-28 Tue 3.89 ### 3.89 3.89 227,179 ### 68.7 68.7 0.3
2004-Sep-27 Mon ### ### 3.85 3.89 222,847 428,980 10.8 10.8 0.3
2004-Sep-24 Fri ### ### ### ### 77,846 0 ### ### 0.0
2004-Sep-23 Thu ### ### ### ### 57,573 0 ### ### 0.0
2004-Sep-22 Wed ### ### ### ### 68,320 0 23.3 23.3 0.0
2004-Sep-21 Tue ### ### ### ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 49,447 0 86.4 86.4 0.0
2004-Sep-17 Fri ### ### ### ### 62,176 0 25.4 25.4 0.0
2004-Sep-16 Thu ### ### ### ### 315,678 0 67.5 67.5 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue ### ### ### ### ### ### 0.0
2004-Sep-13 Mon ### ### ### ### 87,425 0 31.0 31.0 0.0
2004-Sep-10 Fri ### ### ### ### 19.3 19.3 0.0
2004-Sep-09 Thu ### ### ### ### 87.7 87.7 0.0
2004-Sep-08 Wed ### ### ### ### 82,689 0 ### ### 0.0
2004-Sep-07 Tue ### ### ### ### ### ### 0.0
2004-Sep-06 Mon ### ### ### ### 176,450 0 ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 72,153 0 31.0 31.0 0.0
2004-Sep-02 Thu ### 4.4 ### ### 117,285 258,027 34.2 34.2 0.0
2004-Sep-01 Wed ### 4.45 ### ### 73.0 73.0 0.0
2004-Aug-31 Tue ### 4.4 ### ### 76,444 168,176 32.4 32.4 0.0
2004-Aug-30 Mon ### ### 4.25 ### ### ### 0.0
2004-Aug-27 Fri 4.27 ### 4.25 4.29 65.8 65.8 ###
2004-Aug-26 Thu 4.25 4.27 4.25 4.25 47,750 ### 70.6 70.6 ###
2004-Aug-25 Wed ### ### 4.2 4.25 19.4 19.4 ###
2004-Aug-24 Tue 4.24 ### 4.21 ### 82.8 82.8 0.0
2004-Aug-23 Mon ### 4.24 ### 4.24 79.7 79.7 0.3
2004-Aug-20 Fri ### ### ### ### 82,922 0 74.7 74.7 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 33,423 0 ### ### 0.0
2004-Aug-17 Tue ### ### ### ### 51,747 0 ### ### 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### 4 74.4 74.4 0.3
2004-Aug-12 Thu ### 4 ### ### ### ### 0.0
2004-Aug-11 Wed ### ### ### ### 54,645 0 71.4 71.4 0.0
2004-Aug-10 Tue ### ### ### ### 23.6 23.6 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri ### ### ### ### 61,180 0 ### ### 0.0
2004-Aug-05 Thu ### ### ### ### 76.7 76.7 0.0
2004-Aug-04 Wed ### ### ### ### 89,980 0 31.7 31.7 0.0
2004-Aug-03 Tue ### ### ### ### 31.0 31.0 0.0
2004-Aug-02 Mon ### ### ### ### 75,527 0 23.4 23.4 0.0
2004-Jul-30 Fri ### ### ### ### 51,121 0 21.6 21.6 0.0
2004-Jul-29 Thu ### ### ### ### 71,257 0 32.9 32.9 0.0
2004-Jul-28 Wed ### ### ### ### 64,782 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 29.7 29.7 0.0
2004-Jul-26 Mon ### ### ### ### 42,559 0 24.4 24.4 0.0
2004-Jul-23 Fri ### 4 ### ### 69,985 139,970 ### ### 0.0
2004-Jul-22 Thu ### 4 ### ### ### ### 0.0
2004-Jul-21 Wed ### 4 ### ### ### ### 0.0
2004-Jul-20 Tue ### ### ### ### 36.6 36.6 0.0
2004-Jul-19 Mon ### ### ### ### 56,820 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 63,173 0 ### ### 0.0
2004-Jul-14 Wed ### ### 3.81 3.86 11.5 11.5 0.3
2004-Jul-13 Tue ### ### ### ### 25.8 25.8 0.0
2004-Jul-12 Mon ### ### ### ### 30,748 0 ### ### 0.0
2004-Jul-09 Fri ### 4 ### ### ### ### 0.0
2004-Jul-08 Thu 4 4 ### ### ### ### 0.0
2004-Jul-07 Wed ### ### ### 4 66,249 0 ### ### 0.3
2004-Jul-06 Tue 4 ### ### ### 77.9 77.9 0.0
2004-Jul-05 Mon ### ### ### ### 50,221 0 25.0 25.0 0.0
2004-Jul-02 Fri 3.85 ### 3.85 ### 93.1 93.1 0.0
2004-Jul-01 Thu ### ### 3.84 ### ### ### 0.0
2004-Jun-30 Wed 3.86 ### 3.85 3.86 60,580 ### ### ### 0.3
2004-Jun-29 Tue 3.88 ### 3.88 3.88 70.2 70.2 0.3
2004-Jun-28 Mon 3.86 ### 3.85 3.89 79.8 79.8 0.3
2004-Jun-25 Fri ### ### 3.85 3.85 78,185 ### 19.4 19.4 0.3
2004-Jun-24 Thu ### ### 3.85 ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 62,440 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### 3.88 ### 47,026 ### ### ### 0.0
2004-Jun-21 Mon ### ### 3.87 ### 32,758 63,386 ### ### 0.0
2004-Jun-18 Fri 4 4 ### ### 81,756 ### 12.3 12.3 0.0
2004-Jun-17 Thu ### ### 3.76 ### 245,549 ### ### ### 0.0
2004-Jun-16 Wed ### 4 ### ### 26.4 26.4 0.0
2004-Jun-15 Tue ### ### ### ### 75,242 0 83.7 83.7 0.0
2004-Jun-14 Mon 3.83 ### 3.83 ### ### ### 0.0
2004-Jun-11 Fri 3.83 ### 3.83 ### 88.5 88.5 0.0


<< Previous 1 2 3 Next >>

Server processing from 2025-05-07 15:19:31 thru 2025-05-07 15:19:32 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000