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

Currently Sat 25-May-17 10:35:08 AM AEST

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

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

(HME) HOME BUILDING SOCIETY LIMITED Daily Prices...

     Prev Section TOC    Company Info for HME    Limits Next Section


Company Details for (HME) HOME BUILDING SOCIETY LIMITED

Listing Code HME
Listing Name HOME BUILDING SOCIETY LIMITED
GICS Sector Banks
ISIN Name HOME BUILDING SOC.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HME5


Maximum Price date available .. Thursday 15th May 2025
Latest price with VOLUME for HME .. Thursday 6th December 2007

HME 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 2.5 21 2.7
MAX 18.49 3,280,378 ###


Font Format Legend

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


End of day Prices (full format),

19200 Days for (HME) HOME BUILDING SOCIETY LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 0 0 0 0 0 0.0
2007-Dec-21 Fri 0 0 0 0 0 0.0
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 0 0 0 0 0 0.0
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 0 0 0 0 0 0.0
2007-Dec-14 Fri 0 0 0 0 0 0.0
2007-Dec-13 Thu 0 0 0 0 0 0.0
2007-Dec-12 Wed 0 0 0 0 0 0.0
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 0 0 0 0 0 0.0
2007-Dec-06 Thu 17.77 17.81 ### ### 57,272 ### 30.1 30.1 0.0
2007-Dec-05 Wed 17.71 17.71 17.5 17.54 ### ### 1.3
2007-Dec-04 Tue 17.81 ### ### 17.71 21,642 0 ### ### ###
2007-Dec-03 Mon 17.7 ### 17.7 ### 37,882 335,255 ### ### 0.0
2007-Nov-30 Fri 0 0 0 0 0 0.0
2007-Nov-29 Thu 17.7 ### 17.7 17.8 ### ### ###
2007-Nov-28 Wed 17.7 17.76 ### 17.7 18,983 ### ### ### 1.3
2007-Nov-27 Tue ### 17.8 17.54 17.72 21,623 382,078 ### ### 1.3
2007-Nov-26 Mon ### 17.88 ### ### 3,320 29,680 ### ### 0.0
2007-Nov-23 Fri 17.51 17.71 17.51 ### 11,423 201,159 ### ### 0.0
2007-Nov-22 Thu ### 17.75 ### 17.5 14,172 125,776 82.8 82.8 1.3
2007-Nov-21 Wed ### ### ### ### ### ### 0.0
2007-Nov-20 Tue 17.55 17.75 ### ### ### ### 0.0
2007-Nov-19 Mon ### 17.74 ### 17.52 ### ### ###
2007-Nov-16 Fri 17.75 17.75 17.25 17.25 9,158 ### 12.2 12.2 1.2
2007-Nov-15 Thu 17.84 ### 17.76 17.76 ### ### 1.3
2007-Nov-14 Wed 17.73 ### 17.73 ### 77.6 77.6 0.0
2007-Nov-13 Tue 17.73 ### 17.73 ### 121,983 1,081,379 ### ### 0.0
2007-Nov-12 Mon 17.81 ### 17.73 17.73 16,954 ### 45.7 45.7 ###
2007-Nov-09 Fri ### ### 17.81 ### 5,750 ### 37.2 37.2 0.0
2007-Nov-08 Thu ### ### ### ### 20,648 0 ### ### 0.0
2007-Nov-07 Wed ### 18.49 ### ### 74.5 74.5 0.0
2007-Nov-06 Tue 17.85 ### 17.81 ### 73.0 73.0 0.0
2007-Nov-05 Mon ### ### ### 17.8 65,184 0 45.1 45.1 ###
2007-Nov-02 Fri ### ### ### ### 53,574 0 61.3 61.3 0.0
2007-Nov-01 Thu ### 18.24 ### 18.24 65,946 601,427 ### ### 1.3
2007-Oct-31 Wed 17.85 ### 17.85 ### 74.8 74.8 0.0
2007-Oct-30 Tue 17.86 ### 17.82 17.87 68.2 68.2 ###
2007-Oct-29 Mon ### ### 17.86 ### 68.3 68.3 0.0
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### ### 17.82 ### 73.7 73.7 0.0
2007-Oct-24 Wed ### ### ### ### 71.6 71.6 0.0
2007-Oct-23 Tue 17.76 ### 17.76 ### ### ### 0.0
2007-Oct-22 Mon 17.75 17.86 17.7 17.78 ### ### 1.3
2007-Oct-19 Fri ### ### 17.76 17.76 26,948 ### ### ### 1.3
2007-Oct-18 Thu ### ### 17.89 ### 245,684 2,197,643 ### ### 0.0
2007-Oct-17 Wed ### ### ### ### 71.6 71.6 0.0
2007-Oct-16 Tue ### ### ### ### 35.9 35.9 0.0
2007-Oct-15 Mon 17.89 ### 17.86 ### 76.2 76.2 0.0
2007-Oct-12 Fri ### ### 17.76 ### ### ### 0.0
2007-Oct-11 Thu 17.46 ### 17.46 ### ### ### 0.0
2007-Oct-10 Wed ### ### 17.27 ### ### ### 0.0
2007-Oct-09 Tue 17.25 ### ### ### ### ### 0.0
2007-Oct-08 Mon ### 17.25 ### 17.25 ### ### 1.2
2007-Oct-05 Fri ### ### 16.85 ### 219,059 1,845,572 62.8 62.8 0.0
2007-Oct-04 Thu 16.7 ### 16.7 ### 87,344 729,322 ### ### 0.0
2007-Oct-03 Wed 16.41 ### 16.41 ### 90.3 90.3 0.0
2007-Oct-02 Tue ### 16.72 16.27 16.4 71.6 71.6 ###
2007-Oct-01 Mon 16.2 ### 16.2 ### 1,224 ### 76.3 76.3 0.0
2007-Sep-28 Fri ### ### 16.25 ### 60.9 60.9 0.0
2007-Sep-27 Thu 16.21 ### 16.21 ### ### ### 0.0
2007-Sep-26 Wed 16.27 16.81 ### 16.21 102,749 ### ### ### 1.2
2007-Sep-25 Tue 16.4 ### 16.25 16.27 57,926 470,648 ### ### 1.2
2007-Sep-24 Mon ### 16.51 ### 16.4 67.9 67.9 ###
2007-Sep-21 Fri ### 16.5 ### 16.4 27,773 229,127 ### ### ###
2007-Sep-20 Thu 16.42 16.51 ### ### 35.2 35.2 0.0
2007-Sep-19 Wed 16.5 16.8 ### 16.4 31.2 31.2 ###
2007-Sep-18 Tue ### 16.7 ### 16.26 ### ### ###
2007-Sep-17 Mon 16.8 16.8 ### 16.8 117,454 ### ### ### 1.2
2007-Sep-14 Fri ### 16.85 ### 16.82 10,479 88,285 ### ### ###
2007-Sep-13 Thu ### ### ### ### 10,742 0 23.1 23.1 0.0
2007-Sep-12 Wed ### ### ### ### 109,045 0 ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 38,680 0 ### ### 0.0
2007-Sep-10 Mon ### ### 16.75 ### 5,945 49,789 ### ### 0.0
2007-Sep-07 Fri ### ### ### ### 65.6 65.6 0.0
2007-Sep-06 Thu ### ### ### ### 21,859 0 68.8 68.8 0.0
2007-Sep-05 Wed ### ### ### ### 50,353 0 ### ### 0.0
2007-Sep-04 Tue 17.2 17.28 16.77 ### 39,256 ### ### ### 0.0
2007-Sep-03 Mon 17.5 17.5 ### ### ### ### 0.0
2007-Aug-31 Fri 17.23 17.7 ### 17.5 68.4 68.4 1.3
2007-Aug-30 Thu 13.81 ### 13.8 ### 13,284 91,659 84.2 84.2 0.0
2007-Aug-29 Wed ### 13.8 13.51 13.8 71.7 71.7 1.0
2007-Aug-28 Tue ### ### ### ### 30.2 30.2 0.0
2007-Aug-27 Mon ### 14.4 13.77 ### 14,252 ### 83.8 83.8 0.0
2007-Aug-24 Fri 13.8 14.47 ### ### 27,356 197,920 ### ### 0.0
2007-Aug-23 Thu 12.7 13.87 12.47 13.87 ### ### ###
2007-Aug-22 Wed ### 12.75 ### 12.7 19,385 123,579 ### ### 0.9
2007-Aug-21 Tue 12.2 ### ### ### ### ### 0.0
2007-Aug-20 Mon ### 12.49 ### ### 6,379 ### ### ### 0.0
2007-Aug-17 Fri ### 12.29 ### ### 16,071 98,756 72.5 72.5 0.0
2007-Aug-16 Thu ### ### 11.5 ### 61,140 351,555 30.0 30.0 0.0
2007-Aug-15 Wed 12.89 12.89 12.55 12.75 63.8 63.8 ###
2007-Aug-14 Tue 13.27 13.28 ### ### 24,142 ### 32.6 32.6 0.0
2007-Aug-13 Mon ### 13.5 ### ### 8,043 ### ### ### 0.0
2007-Aug-10 Fri ### ### 13.23 ### 21,920 ### ### ### 0.0
2007-Aug-09 Thu 13.42 13.42 13.21 13.4 3,149 41,928 ### ### 1.0
2007-Aug-08 Wed 13.51 13.52 ### 13.42 60,749 ### ### ### 1.0
2007-Aug-07 Tue 13.55 ### 13.51 13.51 2,556 ### ### ### ###
2007-Aug-06 Mon 13.8 13.8 13.51 13.51 3,948 ### ### ### ###
2007-Aug-03 Fri 13.75 ### 13.52 13.8 71.2 71.2 1.0
2007-Aug-02 Thu 13.8 13.81 13.75 13.75 51.9 51.9 1.0
2007-Aug-01 Wed 13.8 ### ### 13.88 7,489 0 ### ### ###
2007-Jul-31 Tue 13.8 ### ### 13.8 ### ### 1.0
2007-Jul-30 Mon 13.52 ### 13.52 13.74 9,187 ### 73.3 73.3 ###
2007-Jul-27 Fri 13.58 13.58 13.52 13.53 40.1 40.1 ###
2007-Jul-26 Thu 13.55 13.58 13.53 13.58 5,178 70,187 ### ### ###
2007-Jul-25 Wed 13.55 13.55 13.5 13.53 11,184 ### 35.7 35.7 ###
2007-Jul-24 Tue 13.58 ### 13.55 13.55 46,147 312,645 ### ### 1.0
2007-Jul-23 Mon 13.55 ### 13.55 13.58 ### ### ###
2007-Jul-20 Fri 13.58 13.79 13.55 ### ### ### 0.0
2007-Jul-19 Thu 13.8 ### 13.55 13.55 17.1 17.1 1.0
2007-Jul-18 Wed ### ### 13.5 13.8 17,878 120,676 35.2 35.2 1.0
2007-Jul-17 Tue ### ### ### ### 22,885 0 ### ### 0.0
2007-Jul-16 Mon ### ### ### ### ### ### 0.0
2007-Jul-13 Fri ### ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### ### ### 10,673 0 30.4 30.4 0.0
2007-Jul-10 Tue ### ### ### ### 3,644 0 71.4 71.4 0.0
2007-Jul-09 Mon ### ### ### ### 11,585 0 ### ### 0.0
2007-Jul-06 Fri ### 14.2 ### ### 7,742 ### ### ### 0.0
2007-Jul-05 Thu 14.2 14.2 ### ### ### ### 0.0
2007-Jul-04 Wed ### 14.24 ### 14.23 ### ### ###
2007-Jul-03 Tue ### ### ### ### ### ### 0.0
2007-Jul-02 Mon 14.2 14.22 ### ### 558,682 3,972,229 ### ### 0.0
2007-Jun-29 Fri ### ### 14.2 14.2 6,820 48,422 ### ### 1.0
2007-Jun-28 Thu ### ### 14.25 14.25 ### ### 1.0
2007-Jun-27 Wed 14.2 ### 14.2 ### ### ### 0.0
2007-Jun-26 Tue 14.2 14.25 14.2 14.2 ### ### 1.0
2007-Jun-25 Mon 14.26 14.26 14.2 14.2 12,877 ### 40.8 40.8 1.0
2007-Jun-22 Fri 14.26 ### 14.26 14.26 12,554 ### 63.7 63.7 1.0
2007-Jun-21 Thu 14.29 ### 14.25 ### 65.9 65.9 0.0
2007-Jun-20 Wed 14.22 ### 14.2 ### ### ### 0.0
2007-Jun-19 Tue 14.25 ### 14.2 14.2 75,783 538,059 38.4 38.4 1.0
2007-Jun-18 Mon 14.4 ### 14.25 14.25 9,624 68,571 ### ### 1.0
2007-Jun-15 Fri ### ### 14.4 14.4 ### ### 1.0
2007-Jun-14 Thu ### ### ### ### 66.9 66.9 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### ### ### 6,223 0 70.7 70.7 0.0
2007-Jun-08 Fri ### ### ### ### 4,778 0 66.3 66.3 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed 15.25 15.25 ### ### 23.8 23.8 0.0
2007-Jun-05 Tue ### ### ### 15.25 75,559 0 71.6 71.6 ###
2007-Jun-04 Mon ### ### ### ### ### ### 0.0
2007-Jun-01 Fri ### ### ### 15.25 8,244 0 ### ### ###
2007-May-31 Thu 15.2 15.25 ### 15.25 ### ### ###
2007-May-30 Wed ### 15.4 15.2 ### 10,285 ### ### ### 0.0
2007-May-29 Tue ### ### ### ### 7,056 0 ### ### 0.0
2007-May-28 Mon ### 15.45 ### ### 6,552 ### ### ### 0.0
2007-May-25 Fri ### ### ### ### 4,076 0 ### ### 0.0
2007-May-24 Thu 15.4 15.48 ### ### 6,023 ### ### ### 0.0
2007-May-23 Wed ### 15.5 ### 15.4 65.9 65.9 ###
2007-May-22 Tue ### 15.45 ### ### 5,822 44,974 70.2 70.2 0.0
2007-May-21 Mon ### 15.45 ### 15.45 8,482 65,523 ### ### ###
2007-May-18 Fri 15.4 15.43 ### ### 6,627 51,127 38.6 38.6 0.0
2007-May-17 Thu 15.4 15.43 ### 15.4 65.4 65.4 ###
2007-May-16 Wed ### 15.43 ### 15.43 70.5 70.5 1.1
2007-May-15 Tue ### 15.4 ### ### 104,149 801,947 70.4 70.4 0.0
2007-May-14 Mon ### ### ### ### 5,925 0 ### ### 0.0
2007-May-11 Fri ### 15.41 ### ### 35.3 35.3 0.0
2007-May-10 Thu 15.4 15.46 ### ### ### ### 0.0
2007-May-09 Wed ### 15.49 ### 15.49 ### ### ###
2007-May-08 Tue ### 15.47 ### 15.44 ### ### 1.1
2007-May-07 Mon 15.4 15.41 ### ### 9,589 73,883 35.5 35.5 0.0
2007-May-04 Fri ### 15.48 ### 15.48 68.5 68.5 1.1
2007-May-03 Thu ### 15.45 ### ### 19,427 150,073 ### ### 0.0
2007-May-02 Wed ### 15.45 ### ### 62.0 62.0 0.0
2007-May-01 Tue ### 15.4 ### ### 76.3 76.3 0.0
2007-Apr-30 Mon ### 15.4 ### 15.4 68.2 68.2 ###
2007-Apr-27 Fri 15.49 15.49 ### ### 33.8 33.8 0.0
2007-Apr-26 Thu ### 15.49 ### 15.49 77.7 77.7 ###
2007-Apr-24 Tue 15.4 15.49 15.4 15.4 69.8 69.8 ###
2007-Apr-23 Mon 15.4 15.45 ### 15.4 7,552 ### 69.8 69.8 ###
2007-Apr-20 Fri ### 15.4 ### 15.4 70.8 70.8 ###
2007-Apr-19 Thu 15.4 15.4 ### ### 18,255 ### ### ### 0.0
2007-Apr-18 Wed ### 15.49 15.27 15.49 8,786 135,128 ### ### ###
2007-Apr-17 Tue ### 15.56 ### 15.56 7,849 ### ### ### ###
2007-Apr-16 Mon ### 15.5 ### ### 64.9 64.9 0.0
2007-Apr-13 Fri 15.4 15.4 ### ### 36.2 36.2 0.0
2007-Apr-12 Thu 15.4 ### ### ### 7,281 0 91.7 91.7 0.0
2007-Apr-11 Wed ### 15.4 15.2 15.4 74.6 74.6 ###
2007-Apr-10 Tue 15.25 ### ### ### 7,127 0 ### ### 0.0
2007-Apr-05 Thu ### ### ### ### 5,959 0 75.7 75.7 0.0
2007-Apr-04 Wed 15.2 ### ### ### 12,245 0 ### ### 0.0
2007-Apr-03 Tue 15.2 15.25 ### 15.24 5,641 ### ### ### 1.1
2007-Apr-02 Mon 15.29 ### ### ### 7,842 0 ### ### 0.0
2007-Mar-30 Fri ### ### ### ### 6,182 0 ### ### 0.0
2007-Mar-29 Thu ### ### ### ### 72.4 72.4 0.0
2007-Mar-28 Wed ### ### ### ### 32.5 32.5 0.0
2007-Mar-27 Tue 15.25 15.27 ### 15.27 ### ### ###
2007-Mar-26 Mon ### ### ### ### 10,243 0 75.4 75.4 0.0
2007-Mar-23 Fri ### 15.2 ### 15.2 ### ### 1.1
2007-Mar-22 Thu 15.25 ### ### 15.26 ### ### ###
2007-Mar-21 Wed ### 15.25 ### 15.25 14,353 109,441 ### ### ###
2007-Mar-20 Tue ### ### ### ### 8,586 0 ### ### 0.0
2007-Mar-19 Mon ### ### ### ### 10,271 0 76.7 76.7 0.0
2007-Mar-16 Fri ### ### ### ### 10,182 0 ### ### 0.0
2007-Mar-15 Thu ### ### ### ### 66.5 66.5 0.0
2007-Mar-14 Wed ### ### 14.85 ### 73.7 73.7 0.0
2007-Mar-13 Tue 14.84 ### 14.83 ### 81.2 81.2 0.0
2007-Mar-12 Mon ### ### 14.81 ### ### ### 0.0
2007-Mar-09 Fri ### ### 14.8 ### 7,274 53,827 ### ### 0.0
2007-Mar-08 Thu 14.85 15.2 14.83 15.2 86.1 86.1 1.1
2007-Mar-07 Wed 14.82 ### 14.82 ### 8,055 59,687 ### ### 0.0
2007-Mar-06 Tue ### ### 14.82 14.82 21.6 21.6 1.1
2007-Mar-05 Mon ### ### 14.82 ### 8,780 65,059 ### ### 0.0
2007-Mar-02 Fri ### 15.2 ### ### ### ### 0.0
2007-Mar-01 Thu ### 15.46 14.8 15.46 88.1 88.1 1.1
2007-Feb-28 Wed ### ### 14.8 ### 19,425 143,745 ### ### 0.0
2007-Feb-27 Tue ### ### ### ### 16,756 0 ### ### 0.0
2007-Feb-26 Mon ### 15.22 ### ### ### ### 0.0
2007-Feb-23 Fri 15.24 15.25 ### 15.25 66.0 66.0 ###
2007-Feb-22 Thu ### 15.4 ### 15.25 8,181 ### ### ### ###
2007-Feb-21 Wed ### 15.2 ### 15.2 79.4 79.4 1.1
2007-Feb-20 Tue ### 15.2 ### 15.2 81.0 81.0 1.1
2007-Feb-19 Mon ### ### ### ### 9,256 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 20,540 0 71.7 71.7 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 21,749 0 69.7 69.7 0.0
2007-Feb-13 Tue 14.84 ### 14.83 ### ### ### 0.0
2007-Feb-12 Mon 14.8 14.87 14.76 14.84 ### ### ###
2007-Feb-09 Fri 14.8 ### 14.8 14.81 11,654 ### ### ### 1.1
2007-Feb-08 Thu 14.8 14.84 14.76 14.81 66.4 66.4 1.1
2007-Feb-07 Wed 14.85 14.85 14.8 14.8 38.6 38.6 1.1
2007-Feb-06 Tue 14.82 ### 14.8 ### 75.3 75.3 0.0
2007-Feb-05 Mon ### ### 14.82 ### 7,450 ### ### ### 0.0
2007-Feb-02 Fri ### ### 14.85 ### 42,525 315,748 67.7 67.7 0.0
2007-Feb-01 Thu 14.88 ### 14.87 ### 14,356 ### 69.0 69.0 0.0
2007-Jan-31 Wed ### ### 14.87 14.89 6,789 50,476 ### ### ###
2007-Jan-30 Tue 14.85 ### 14.77 ### ### ### 0.0
2007-Jan-29 Mon 14.84 14.85 14.76 14.85 21,257 ### 71.5 71.5 ###
2007-Jan-25 Thu ### ### 14.81 14.81 14,547 107,720 26.0 26.0 1.1
2007-Jan-24 Wed ### ### ### ### 33.1 33.1 0.0
2007-Jan-23 Tue ### ### ### ### 16,876 0 65.6 65.6 0.0
2007-Jan-22 Mon ### ### 14.85 ### 9,080 ### ### ### 0.0
2007-Jan-19 Fri 14.87 ### 14.8 ### 71.3 71.3 0.0
2007-Jan-18 Thu 14.85 14.88 14.85 14.87 69.0 69.0 1.1
2007-Jan-17 Wed ### ### 14.86 14.86 ### ### ###
2007-Jan-16 Tue 14.85 ### 14.85 ### 10,672 ### ### ### 0.0
2007-Jan-15 Mon 14.83 ### 14.81 14.85 16,420 ### 62.0 62.0 ###
2007-Jan-12 Fri 14.8 ### 14.8 14.83 61.2 61.2 ###
2007-Jan-11 Thu 14.71 14.8 14.7 14.8 71.2 71.2 1.1
2007-Jan-10 Wed 14.8 14.8 14.7 14.7 13,987 ### 39.7 39.7 ###
2007-Jan-09 Tue ### ### 14.76 14.8 9,057 66,840 ### ### 1.1
2007-Jan-08 Mon 14.85 ### 14.8 ### 8,023 59,370 79.2 79.2 0.0
2007-Jan-05 Fri 14.8 ### 14.8 ### 77.0 77.0 0.0
2007-Jan-04 Thu 14.78 ### 14.77 14.8 ### ### 1.1
2007-Jan-03 Wed 14.71 14.85 14.7 14.81 9,847 145,489 76.3 76.3 1.1
2007-Jan-02 Tue 14.75 14.75 14.7 14.7 ### ### ###
2006-Dec-29 Fri 14.72 14.72 14.7 14.7 4,358 ### ### ### ###
2006-Dec-28 Thu 14.71 14.72 14.7 14.72 6,249 91,922 63.8 63.8 ###
2006-Dec-27 Wed 14.77 14.8 14.7 14.71 2,741 40,429 ### ### ###
2006-Dec-22 Fri 14.7 14.8 14.7 14.8 6,022 88,824 70.1 70.1 1.1
2006-Dec-21 Thu 14.71 14.75 14.7 14.7 6,553 ### 39.9 39.9 ###
2006-Dec-20 Wed ### 14.85 ### 14.79 6,929 51,447 ### ### ###
2006-Dec-19 Tue ### 14.8 ### ### ### ### 0.0
2006-Dec-18 Mon 14.58 14.7 14.58 ### 10,189 ### 67.5 67.5 0.0
2006-Dec-15 Fri 14.58 14.7 14.56 14.57 ### ### ###
2006-Dec-14 Thu 14.7 14.7 14.55 14.58 5,773 ### 22.4 22.4 ###
2006-Dec-13 Wed 14.52 14.8 14.52 ### ### ### 0.0
2006-Dec-12 Tue ### 14.75 14.51 14.52 ### ### 1.0
2006-Dec-11 Mon 14.49 14.75 14.47 14.75 ### ### ###
2006-Dec-08 Fri 14.5 14.58 14.48 14.49 ### ### ###
2006-Dec-07 Thu 14.52 14.55 14.5 14.5 9,785 142,127 ### ### 1.0
2006-Dec-06 Wed 14.5 14.55 14.5 14.55 68.7 68.7 ###
2006-Dec-05 Tue 14.5 14.52 14.5 14.51 ### ### ###
2006-Dec-04 Mon ### ### 14.5 14.55 10,372 ### ### ### ###
2006-Dec-01 Fri ### 14.7 ### ### 35.7 35.7 0.0
2006-Nov-30 Thu ### 14.7 ### ### ### ### 0.0
2006-Nov-29 Wed ### ### ### ### 59.8 59.8 0.0
2006-Nov-28 Tue ### 14.73 ### ### 73.2 73.2 0.0
2006-Nov-27 Mon ### ### ### ### 66.3 66.3 0.0
2006-Nov-24 Fri 14.58 ### 14.58 ### 19,727 ### 66.5 66.5 0.0
2006-Nov-23 Thu 14.53 ### 14.53 14.58 ### ### ###
2006-Nov-22 Wed 14.52 14.56 14.52 14.53 9,176 ### ### ### 1.0
2006-Nov-21 Tue 14.52 14.57 14.51 14.57 66.0 66.0 ###
2006-Nov-20 Mon 14.51 14.55 14.5 14.52 77.1 77.1 1.0
2006-Nov-17 Fri 14.51 ### 14.51 14.51 9,025 65,476 64.9 64.9 ###
2006-Nov-16 Thu 14.53 14.55 14.51 14.51 44.4 44.4 ###
2006-Nov-15 Wed ### 14.7 14.51 14.52 28.0 28.0 1.0
2006-Nov-14 Tue 14.52 14.8 14.5 ### 11,129 ### 75.1 75.1 0.0
2006-Nov-13 Mon 14.5 ### 14.5 14.52 9,349 67,780 ### ### 1.0
2006-Nov-10 Fri 14.55 14.55 14.5 14.5 5,785 84,027 ### ### 1.0
2006-Nov-09 Thu 14.55 14.55 14.49 14.5 37.6 37.6 1.0
2006-Nov-08 Wed ### ### 14.4 14.5 20,142 145,022 ### ### 1.0
2006-Nov-07 Tue 14.55 14.55 14.4 14.4 ### ### 1.0
2006-Nov-06 Mon 14.7 14.77 14.5 14.57 25.6 25.6 ###
2006-Nov-03 Fri ### 14.7 ### 14.7 23,051 169,424 83.9 83.9 ###
2006-Nov-02 Thu 14.29 ### 14.26 ### 10,059 71,720 ### ### 0.0
2006-Nov-01 Wed 14.23 14.27 14.2 14.25 ### ### 1.0
2006-Oct-31 Tue 14.2 ### 14.2 14.24 30,123 213,873 ### ### 1.0
2006-Oct-30 Mon 14.4 14.5 ### 14.21 24,449 177,255 ### ### ###
2006-Oct-27 Fri ### 14.48 ### 14.45 83.5 83.5 1.0
2006-Oct-26 Thu ### ### ### ### ### ### 0.0
2006-Oct-25 Wed ### ### ### ### 23,323 0 ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 22,478 0 ### ### 0.0
2006-Oct-23 Mon ### 14.2 ### ### 14,251 101,182 31.7 31.7 0.0
2006-Oct-20 Fri ### ### ### ### 75.1 75.1 0.0
2006-Oct-19 Thu ### ### ### ### 22.7 22.7 0.0
2006-Oct-18 Wed ### 14.49 ### ### ### ### 0.0
2006-Oct-17 Tue 13.75 ### 13.74 ### 20,251 139,124 79.9 79.9 0.0
2006-Oct-16 Mon 13.7 ### ### 13.7 ### ### 1.0
2006-Oct-13 Fri 13.56 13.72 13.56 ### 17,326 236,326 ### ### 0.0
2006-Oct-12 Thu ### ### 13.54 13.56 ### ### 1.0
2006-Oct-11 Wed 13.5 ### 13.5 ### 68.6 68.6 0.0
2006-Oct-10 Tue 13.45 ### 13.4 13.58 338,921 2,270,770 ### ### ###
2006-Oct-09 Mon 13.52 13.7 ### 13.4 47,256 ### ### ### 1.0
2006-Oct-06 Fri 13.56 ### 13.52 13.52 ### ### 1.0
2006-Oct-05 Thu ### ### 13.58 13.7 32,759 ### 72.5 72.5 1.0
2006-Oct-04 Wed ### ### ### ### ### ### 0.0
2006-Oct-03 Tue 13.83 ### ### 13.7 24.3 24.3 1.0
2006-Oct-02 Mon 13.82 ### 13.82 ### 4,145 28,641 70.3 70.3 0.0
2006-Sep-29 Fri 13.81 ### 13.76 13.82 ### ### 1.0
2006-Sep-28 Thu 13.82 ### 13.81 13.81 28.1 28.1 ###
2006-Sep-27 Wed ### ### 13.8 13.82 ### ### 1.0
2006-Sep-26 Tue 13.82 ### 13.82 ### 21,144 ### ### ### 0.0
2006-Sep-25 Mon 13.86 ### 13.82 13.83 17,177 ### ### ### 1.0
2006-Sep-22 Fri 13.81 ### 13.81 13.85 21,455 148,146 ### ### ###
2006-Sep-21 Thu ### ### 13.72 13.8 16,687 114,472 31.6 31.6 1.0
2006-Sep-20 Wed ### ### ### ### 24,324 0 20.3 20.3 0.0
2006-Sep-19 Tue 14.26 ### 14.2 14.22 ### ### 1.0
2006-Sep-18 Mon 14.42 14.42 14.26 14.26 18,840 ### ### ### 1.0
2006-Sep-15 Fri 14.45 14.5 14.44 14.5 170,257 ### ### ### 1.0
2006-Sep-14 Thu 14.5 14.53 14.44 14.44 ### ### ###
2006-Sep-13 Wed 14.56 14.57 14.47 14.5 ### ### 1.0
2006-Sep-12 Tue 14.5 14.55 14.47 14.55 ### ### ###
2006-Sep-11 Mon ### 14.7 14.51 14.51 42.3 42.3 ###
2006-Sep-08 Fri ### 14.7 14.57 ### ### ### 0.0
2006-Sep-07 Thu 14.44 ### 14.43 ### 9,042 ### 75.3 75.3 0.0
2006-Sep-06 Wed 14.51 14.51 ### 14.47 35.4 35.4 ###
2006-Sep-05 Tue ### 14.55 ### ### ### ### 0.0
2006-Sep-04 Mon 14.4 14.4 ### ### ### ### 0.0
2006-Sep-01 Fri ### 14.55 ### 14.55 9,081 ### 81.2 81.2 ###
2006-Aug-31 Thu ### ### 14.28 ### 61.8 61.8 0.0
2006-Aug-30 Wed 14.25 14.49 14.25 ### ### ### 0.0
2006-Aug-29 Tue 14.2 ### 14.2 14.25 68.9 68.9 1.0
2006-Aug-28 Mon ### 14.21 ### 14.2 ### ### 1.0
2006-Aug-25 Fri ### 14.25 ### ### 8,652 61,645 ### ### 0.0
2006-Aug-24 Thu ### ### ### ### ### ### 0.0
2006-Aug-23 Wed ### 14.24 ### ### 15,952 113,578 64.3 64.3 0.0
2006-Aug-22 Tue ### ### ### ### 69.1 69.1 0.0
2006-Aug-21 Mon 14.21 14.24 ### ### 9,952 70,858 ### ### 0.0
2006-Aug-18 Fri ### 14.24 ### 14.21 16,229 115,550 ### ### ###
2006-Aug-17 Thu ### 14.25 ### ### ### ### 0.0
2006-Aug-16 Wed ### ### ### ### ### ### 0.0
2006-Aug-15 Tue ### 14.25 ### ### 11,275 ### 77.8 77.8 0.0
2006-Aug-14 Mon ### 14.25 ### ### 26,172 186,475 ### ### 0.0
2006-Aug-11 Fri ### ### ### 14.25 75.7 75.7 1.0
2006-Aug-10 Thu ### 14.2 ### ### 17,043 ### 69.7 69.7 0.0
2006-Aug-09 Wed ### ### ### ### 11,379 0 ### ### 0.0
2006-Aug-08 Tue ### ### ### ### 14,521 0 ### ### 0.0
2006-Aug-07 Mon ### ### ### ### 33.8 33.8 0.0
2006-Aug-04 Fri ### 14.2 ### ### 11,952 84,859 38.0 38.0 0.0
2006-Aug-03 Thu ### 14.2 ### ### 68.1 68.1 0.0
2006-Aug-02 Wed ### 14.2 ### ### 20,158 143,121 ### ### 0.0
2006-Aug-01 Tue ### ### ### ### ### ### 0.0
2006-Jul-31 Mon 14.23 14.23 ### ### 26.4 26.4 0.0
2006-Jul-28 Fri ### 14.24 ### 14.23 14,541 ### ### ### ###
2006-Jul-27 Thu ### 14.2 ### ### 11,074 78,625 ### ### 0.0
2006-Jul-26 Wed ### 14.2 ### ### ### ### 0.0
2006-Jul-25 Tue 14.2 ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 21,776 0 ### ### 0.0
2006-Jul-21 Fri ### 14.2 ### ### ### ### 0.0
2006-Jul-20 Thu ### 14.25 ### ### 12,823 ### 70.6 70.6 0.0
2006-Jul-19 Wed ### ### ### ### 17,947 0 75.6 75.6 0.0
2006-Jul-18 Tue ### 14.2 ### ### 28,645 203,379 ### ### 0.0
2006-Jul-17 Mon ### 14.2 ### ### 21,541 152,941 73.6 73.6 0.0
2006-Jul-14 Fri ### ### ### ### 26,777 0 78.2 78.2 0.0
2006-Jul-13 Thu 14.2 ### ### ### ### ### 0.0
2006-Jul-12 Wed ### ### ### ### 3,280,378 0 69.9 69.9 0.0
2006-Jul-11 Tue 14.4 14.4 ### ### 16.6 16.6 0.0
2006-Jul-10 Mon 14.4 ### ### ### 7,688 0 ### ### 0.0
2006-Jul-07 Fri 14.51 ### 14.4 14.4 22.8 22.8 1.0
2006-Jul-06 Thu ### ### 14.5 14.5 7,389 53,570 19.2 19.2 1.0
2006-Jul-05 Wed ### 14.7 ### ### 950 6,982 30.2 30.2 0.0
2006-Jul-04 Tue 14.7 14.7 14.7 14.7 67.8 67.8 ###
2006-Jul-03 Mon ### ### ### ### 66.1 66.1 0.0
2006-Jun-30 Fri ### ### 14.7 14.7 3,775 27,746 ### ### ###
2006-Jun-28 Wed ### ### ### ### 7,676 0 26.8 26.8 0.0
2006-Jun-27 Tue 15.5 15.5 ### ### ### ### 0.0
2006-Jun-26 Mon ### 15.5 ### 15.5 90.0 90.0 1.1
2006-Jun-23 Fri ### ### ### ### ### ### 0.0
2006-Jun-22 Thu ### ### ### ### 27.0 27.0 0.0
2006-Jun-21 Wed ### ### 14.5 14.5 3,123 22,641 25.9 25.9 1.0
2006-Jun-20 Tue ### ### 14.5 ### ### ### 0.0
2006-Jun-19 Mon 14.5 14.7 14.5 ### 84.5 84.5 0.0
2006-Jun-16 Fri 14.55 ### 14.55 ### 2,627 ### ### ### 0.0
2006-Jun-15 Thu ### ### ### ### 4,120 0 ### ### 0.0
2006-Jun-14 Wed ### ### ### ### 36.3 36.3 0.0
2006-Jun-13 Tue ### ### ### ### 55.7 55.7 0.0
2006-Jun-09 Fri ### ### ### ### 4,155 0 ### ### 0.0
2006-Jun-08 Thu ### ### ### ### ### ### 0.0
2006-Jun-07 Wed ### ### ### ### ### ### 0.0
2006-Jun-06 Tue ### ### ### ### 4,840 0 76.0 76.0 0.0
2006-Jun-05 Mon 13.8 ### 13.8 ### 12,849 88,658 80.2 80.2 0.0
2006-Jun-02 Fri ### ### 13.8 13.8 62,348 ### ### ### 1.0
2006-Jun-01 Thu ### ### ### ### 30.9 30.9 0.0
2006-May-31 Wed ### ### ### ### 68.7 68.7 0.0
2006-May-30 Tue ### ### ### ### 3,640 0 26.7 26.7 0.0
2006-May-29 Mon ### ### ### ### 66.1 66.1 0.0
2006-May-26 Fri ### ### ### ### 28.5 28.5 0.0
2006-May-25 Thu 13.8 ### 13.8 ### ### ### 0.0
2006-May-24 Wed 13.8 ### 13.77 13.8 1,445 9,948 ### ### 1.0
2006-May-23 Tue ### ### 13.8 13.8 783 ### ### ### 1.0
2006-May-22 Mon 14.25 14.25 ### ### 827 ### 46.5 46.5 0.0
2006-May-19 Fri ### 14.49 13.8 14.25 4,550 64,359 ### ### 1.0
2006-May-18 Thu 14.45 14.49 ### 14.49 ### ### ###
2006-May-17 Wed 14.5 14.5 14.5 14.5 ### ### 1.0
2006-May-16 Tue ### ### 13.81 14.5 ### ### 1.0
2006-May-15 Mon 14.7 14.75 14.7 14.75 2,778 ### ### ### ###
2006-May-12 Fri 14.25 14.5 14.2 14.5 448 6,428 ### ### 1.0
2006-May-11 Thu ### 14.5 ### 14.5 2,754 ### ### ### 1.0
2006-May-10 Wed ### 14.2 ### 14.2 2,675 ### ### ### 1.0
2006-May-09 Tue ### 13.5 ### 13.5 ### ### 1.0
2006-May-08 Mon 13.5 13.5 ### ### 23.1 23.1 0.0
2006-May-05 Fri ### ### ### 13.5 7,044 0 ### ### 1.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed 0 0 0 0 0 0.0
2006-May-02 Tue 0 0 0 0 0 0.0
2006-May-01 Mon 12.75 13.45 12.75 13.45 94.6 94.6 ###
2006-Apr-28 Fri 13.45 13.45 12.75 12.75 1,781 ### ### ### ###
2006-Apr-27 Thu 12.75 13.4 12.75 13.4 12,881 ### 93.9 93.9 1.0
2006-Apr-26 Wed 12.7 12.8 12.7 12.8 2,383 30,383 68.5 68.5 0.9
2006-Apr-24 Mon 12.75 12.85 12.55 12.55 6,240 79,248 ### ### ###
2006-Apr-21 Fri 12.8 12.8 12.8 12.8 73 ### ### ### 0.9
2006-Apr-20 Thu ### ### 12.55 ### 7,473 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 245 0 ### ### 0.0
2006-Apr-18 Tue 0 0 0 0 0 0.0
2006-Apr-13 Thu ### ### 12.44 12.51 29.8 29.8 ###
2006-Apr-11 Tue 13.2 13.5 ### ### 26.3 26.3 0.0
2006-Apr-10 Mon 13.2 13.2 13.2 13.2 750 ### 72.0 72.0 0.9
2006-Apr-07 Fri ### 13.2 ### 13.2 78.6 78.6 0.9
2006-Apr-06 Thu 13.2 13.2 ### ### ### ### 0.0
2006-Apr-05 Wed 13.45 13.45 ### 13.2 5,886 39,583 ### ### 0.9
2006-Apr-04 Tue 13.45 13.5 13.45 13.45 ### ### ###
2006-Apr-03 Mon ### ### ### ### 63.4 63.4 0.0
2006-Mar-31 Fri ### ### ### ### 26.5 26.5 0.0
2006-Mar-30 Thu ### 13.4 ### ### 6,724 45,050 ### ### 0.0
2006-Mar-29 Wed ### 13.5 ### ### 5,270 35,572 25.9 25.9 0.0
2006-Mar-28 Tue 12.85 ### 12.85 ### 6,629 ### ### ### 0.0
2006-Mar-27 Mon 12.82 12.85 12.82 12.85 64.5 64.5 0.9
2006-Mar-24 Fri 12.82 12.82 12.82 12.82 ### ### 0.9
2006-Mar-23 Thu 12.78 12.85 12.78 12.8 ### ### 0.9
2006-Mar-22 Wed 0 0 0 0 0 0.0
2006-Mar-21 Tue 12.7 12.73 ### ### 35.0 35.0 0.0
2006-Mar-20 Mon 12.8 12.8 12.76 12.76 2,350 ### ### ### ###
2006-Mar-17 Fri 12.8 12.8 12.7 12.8 68.2 68.2 0.9
2006-Mar-16 Thu 0 0 0 0 0 0.0
2006-Mar-15 Wed 12.8 12.8 12.8 12.8 69.0 69.0 0.9
2006-Mar-14 Tue ### ### ### 12.8 2,243 0 ### ### 0.9
2006-Mar-13 Mon 12.55 ### 12.55 ### 2,385 ### ### ### 0.0
2006-Mar-10 Fri 12.5 12.55 12.5 12.5 ### ### 0.9
2006-Mar-09 Thu 12.41 12.42 12.41 12.42 12,572 156,081 63.7 63.7 0.9
2006-Mar-08 Wed 12.4 12.4 12.4 12.4 678 ### ### ### 0.9
2006-Mar-07 Tue 12.4 12.4 12.4 12.4 68.1 68.1 0.9
2006-Mar-06 Mon 12.43 12.5 12.4 12.4 34.5 34.5 0.9
2006-Mar-03 Fri 12.57 12.57 12.43 12.43 6,644 83,050 19.2 19.2 0.9
2006-Mar-02 Thu 12.5 12.55 12.47 12.55 1,672 ### ### ### ###
2006-Mar-01 Wed ### ### ### ### 740 0 ### ### 0.0
2006-Feb-28 Tue 0 0 0 0 0 0.0
2006-Feb-27 Mon ### ### 12.53 ### 68.1 68.1 0.0
2006-Feb-24 Fri 0 0 0 0 0 0.0
2006-Feb-23 Thu ### ### ### 12.51 79.1 79.1 ###
2006-Feb-22 Wed ### ### ### ### 66.5 66.5 0.0
2006-Feb-21 Tue 12.49 12.49 12.48 12.48 1,570 ### ### ### ###
2006-Feb-20 Mon 0 0 0 0 0 0.0
2006-Feb-17 Fri ### ### ### ### 71.0 71.0 0.0
2006-Feb-16 Thu ### 12.5 ### ### 9,145 57,156 ### ### 0.0
2006-Feb-15 Wed 12.45 12.5 ### ### 31.7 31.7 0.0
2006-Feb-14 Tue 12.47 12.48 12.47 12.48 ### ### ###
2006-Feb-13 Mon 12.46 12.47 12.45 12.47 5,540 69,028 78.2 78.2 ###
2006-Feb-10 Fri 12.48 12.5 12.46 12.5 2,348 ### 69.2 69.2 0.9
2006-Feb-09 Thu 12.5 12.5 12.5 12.5 5,450 68,125 ### ### 0.9
2006-Feb-08 Wed 12.5 12.5 12.42 12.45 4,848 ### ### ### ###
2006-Feb-07 Tue 12.5 12.5 12.5 12.5 ### ### 0.9
2006-Feb-06 Mon 0 0 0 0 0 0.0
2006-Feb-03 Fri 12.5 12.55 12.5 12.55 ### ### ###
2006-Feb-02 Thu 12.5 12.55 12.5 12.5 4,380 54,859 ### ### 0.9
2006-Feb-01 Wed 12.45 ### 12.45 12.5 ### ### 0.9
2006-Jan-31 Tue 12.45 12.5 12.45 12.45 ### ### ###
2006-Jan-30 Mon 12.5 12.5 12.4 12.5 4,752 ### 71.4 71.4 0.9
2006-Jan-27 Fri ### 12.4 ### ### 7,382 ### ### ### 0.0
2006-Jan-25 Wed ### ### ### ### ### ### 0.0
2006-Jan-24 Tue ### 12.4 ### ### ### ### 0.0
2006-Jan-23 Mon ### 12.4 ### ### 34.8 34.8 0.0
2006-Jan-20 Fri ### 12.4 ### 12.4 9,975 61,845 ### ### 0.9
2006-Jan-19 Thu 12.4 12.4 ### ### 22.6 22.6 0.0
2006-Jan-18 Wed ### 12.5 ### 12.4 82.1 82.1 0.9
2006-Jan-17 Tue 12.5 12.55 ### 12.5 5,685 35,673 66.3 66.3 0.9
2006-Jan-16 Mon ### 12.5 ### 12.5 78.6 78.6 0.9
2006-Jan-13 Fri 12.24 12.4 12.23 ### ### ### 0.0
2006-Jan-12 Thu 12.25 12.25 12.23 12.23 12,057 147,577 34.9 34.9 ###
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 39.5 39.5 0.0
2006-Jan-09 Mon ### ### ### ### 19.0 19.0 0.0
2006-Jan-06 Fri ### ### ### ### 859 0 35.2 35.2 0.0
2006-Jan-05 Thu 0 0 0 0 0 0.0
2006-Jan-04 Wed ### ### ### ### ### ### 0.0
2006-Jan-03 Tue ### 12.5 ### 12.5 ### ### 0.9
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu ### ### ### ### 1,471 0 ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue 0 0 0 0 0 0.0
2005-Dec-23 Fri 0 0 0 0 0 0.0
2005-Dec-22 Thu 12.45 12.5 12.45 12.5 2,024 25,249 ### ### 0.9
2005-Dec-21 Wed ### 12.45 ### 12.45 5,185 32,276 ### ### ###
2005-Dec-20 Tue ### ### ### ### 31.8 31.8 0.0
2005-Dec-19 Mon ### ### ### ### 2,942 0 ### ### 0.0
2005-Dec-16 Fri 0 0 0 0 0 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed 12.21 ### 12.21 ### ### ### 0.0
2005-Dec-13 Tue 12.2 12.2 12.2 12.2 ### ### ###
2005-Dec-12 Mon ### ### ### ### 7,148 0 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 555 0 ### ### 0.0
2005-Dec-08 Thu ### 12.25 ### 12.25 4,377 ### ### ### 0.9
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 0 0 0 0 0 0.0
2005-Dec-05 Mon ### ### ### ### 1,440 0 35.2 35.2 0.0
2005-Dec-02 Fri ### ### ### ### 2,973 0 71.5 71.5 0.0
2005-Dec-01 Thu 12.56 12.56 ### ### 23.1 23.1 0.0
2005-Nov-30 Wed 0 0 0 0 0 0.0
2005-Nov-29 Tue 12.56 12.8 12.56 12.8 2,253 ### ### ### 0.9
2005-Nov-28 Mon 12.5 ### 12.5 12.55 3,640 22,750 67.6 67.6 ###
2005-Nov-25 Fri 12.75 12.75 12.5 12.5 6,651 ### 15.5 15.5 0.9
2005-Nov-24 Thu 12.74 12.85 12.74 12.79 68.6 68.6 ###
2005-Nov-23 Wed 12.8 ### 12.5 12.7 6,855 42,843 26.7 26.7 0.9
2005-Nov-22 Tue 12.2 12.53 12.2 12.5 ### ### 0.9
2005-Nov-21 Mon 12.25 12.28 ### 12.2 5,580 ### 30.6 30.6 ###
2005-Nov-18 Fri 12.25 12.25 ### ### 6,358 38,942 22.2 22.2 0.0
2005-Nov-17 Thu 12.2 12.2 12.2 12.2 4,021 49,056 ### ### ###
2005-Nov-16 Wed 12.2 12.25 12.2 12.2 68.4 68.4 ###
2005-Nov-15 Tue 0 0 0 0 0 0.0
2005-Nov-14 Mon 12.22 12.22 12.2 12.2 1,250 ### ### ### ###
2005-Nov-11 Fri ### 12.2 ### 12.2 3,020 18,422 75.2 75.2 ###
2005-Nov-10 Thu ### 12.2 ### ### 21,889 133,522 ### ### 0.0
2005-Nov-09 Wed ### 12.27 ### ### 7,840 ### 73.4 73.4 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### 12.28 81.7 81.7 0.9
2005-Nov-04 Fri ### 12.2 ### ### ### ### 0.0
2005-Nov-03 Thu ### ### ### ### ### ### 0.0
2005-Nov-02 Wed ### 12.2 ### ### 8,521 51,978 74.2 74.2 0.0
2005-Nov-01 Tue ### ### ### ### 1,950 0 ### ### 0.0
2005-Oct-31 Mon 0 0 0 0 0 0.0
2005-Oct-28 Fri ### ### ### ### 1,080 0 72.4 72.4 0.0
2005-Oct-27 Thu ### ### ### ### ### ### 0.0
2005-Oct-26 Wed ### 12.2 ### ### 5,274 32,171 63.6 63.6 0.0
2005-Oct-25 Tue ### 12.2 ### 12.2 12,875 ### ### ### ###
2005-Oct-24 Mon ### 12.2 ### 12.2 ### ### ###
2005-Oct-21 Fri ### ### ### ### 15,342 0 70.3 70.3 0.0
2005-Oct-20 Thu ### ### ### ### ### ### 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 12.2 12.2 ### ### ### ### 0.0
2005-Oct-17 Mon ### 12.2 ### 12.2 ### ### ###
2005-Oct-14 Fri ### ### ### ### 555 0 73.6 73.6 0.0
2005-Oct-13 Thu 12.2 12.55 ### 12.55 4,420 ### ### ### ###
2005-Oct-12 Wed 0 0 0 0 0 0.0
2005-Oct-11 Tue 12.5 ### 12.5 ### ### ### 0.0
2005-Oct-10 Mon 12.2 12.5 12.2 12.5 86.2 86.2 0.9
2005-Oct-07 Fri ### ### ### ### 15,926 0 59.3 59.3 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed 12.4 12.49 ### ### 17.9 17.9 0.0
2005-Oct-04 Tue ### ### ### 12.2 6,257 0 ### ### ###
2005-Oct-03 Mon ### 12.2 ### 12.2 81.1 81.1 ###
2005-Sep-30 Fri 12.2 ### ### ### 9,029 0 24.0 24.0 0.0
2005-Sep-29 Thu ### ### ### ### 14.9 14.9 0.0
2005-Sep-28 Wed ### 12.25 ### 12.2 5,679 34,783 ### ### ###
2005-Sep-27 Tue 11.81 ### 11.81 ### 1,580 9,329 ### ### 0.0
2005-Sep-26 Mon 12.4 12.49 ### ### 4,842 ### 9.9 9.9 0.0
2005-Sep-23 Fri 12.5 ### 12.4 12.49 30.6 30.6 0.9
2005-Sep-22 Thu 11.5 12.25 11.5 ### 25,358 301,126 93.0 93.0 0.0
2005-Sep-21 Wed 11.4 11.5 11.4 11.5 76.0 76.0 ###
2005-Sep-20 Tue ### 11.4 ### 11.4 1,950 ### 86.5 86.5 0.8
2005-Sep-19 Mon 11.5 11.5 ### 11.5 ### ### ###
2005-Sep-16 Fri ### 11.5 ### 11.5 2,881 ### ### ### ###
2005-Sep-15 Thu ### 11.5 ### ### ### ### 0.0
2005-Sep-14 Wed ### ### ### ### ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 5,073 0 ### ### 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri 11.7 11.7 ### 11.7 1,628 9,523 ### ### 0.8
2005-Sep-08 Thu 11.8 11.8 11.5 11.7 6,250 ### 26.8 26.8 0.8
2005-Sep-07 Wed 10.85 11.81 10.85 11.81 97.8 97.8 ###
2005-Sep-06 Tue 10.51 10.85 10.51 10.8 ### ### ###
2005-Sep-05 Mon ### 10.5 ### 10.5 ### ### 0.8
2005-Sep-02 Fri ### ### ### ### 0 0.0
2005-Sep-01 Thu ### ### ### ### 88.9 88.9 0.0
2005-Aug-31 Wed ### ### ### ### 11,623 0 ### ### 0.0
2005-Aug-30 Tue ### ### ### ### 1,350 0 67.5 67.5 0.0
2005-Aug-29 Mon ### ### ### ### 78.8 78.8 0.0
2005-Aug-26 Fri ### ### ### ### 3,350 0 ### ### 0.0
2005-Aug-25 Thu ### 10.5 9.56 ### ### ### 0.0
2005-Aug-24 Wed ### ### ### ### 11,283 0 97.9 97.9 0.0
2005-Aug-23 Tue 8.59 9 8.59 9 95.4 95.4 0.6
2005-Aug-22 Mon 8.42 8.55 8.42 8.55 80.1 80.1 ###
2005-Aug-19 Fri 8.2 8.2 8.2 8.2 0 0.6
2005-Aug-18 Thu 8.2 8.2 8 8.2 76.2 76.2 0.6
2005-Aug-17 Wed 8.5 8.5 8.5 8.5 ### ### 0.6
2005-Aug-16 Tue 8.2 8.55 8.2 8.5 ### ### 0.6
2005-Aug-15 Mon 8.45 8.45 8.45 8.45 67.3 67.3 ###
2005-Aug-12 Fri ### ### 8.45 8.45 1,229 ### ### ### ###
2005-Aug-11 Thu 8.55 8.55 8.55 8.55 45 384 62.9 62.9 ###
2005-Aug-10 Wed 8.45 8.5 8.45 8.5 1,888 ### ### ### 0.6
2005-Aug-09 Tue 8.2 8.2 8.2 8.2 5,185 ### 70.3 70.3 0.6
2005-Aug-08 Mon 8 8.2 8 8.2 87.5 87.5 0.6
2005-Aug-05 Fri 8 8 8 8 ### ### ###
2005-Aug-04 Thu ### ### 8 8 36.5 36.5 ###
2005-Aug-03 Wed 8 ### ### 8 71.9 71.9 ###
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon 7.87 ### 7.8 ### 4,771 ### 80.6 80.6 0.0
2005-Jul-29 Fri ### ### 7.87 7.87 3,187 12,540 28.4 28.4 0.6
2005-Jul-28 Thu ### ### ### ### 21 0 ### ### 0.0
2005-Jul-27 Wed 7.88 ### 7.87 ### ### ### 0.0
2005-Jul-26 Tue 7.87 7.87 7.87 7.87 68.1 68.1 0.6
2005-Jul-25 Mon 7.87 7.87 7.87 7.87 ### ### 0.6
2005-Jul-22 Fri 7.81 ### 7.81 7.85 67.9 67.9 ###
2005-Jul-21 Thu 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Jul-20 Wed 7.75 7.8 7.75 7.8 5,446 42,342 72.8 72.8 0.6
2005-Jul-19 Tue 7.75 7.75 7.75 7.75 3,125 ### ### ### ###
2005-Jul-18 Mon 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Jul-15 Fri 7.72 7.72 7.72 7.72 ### ### ###
2005-Jul-14 Thu 7.72 7.72 7.72 7.72 0 ###
2005-Jul-13 Wed 7.72 7.72 7.72 7.72 ### ### ###
2005-Jul-12 Tue 7.8 ### 7.72 ### 8,445 ### 81.4 81.4 0.0
2005-Jul-11 Mon 7.8 7.8 7.72 7.8 9,483 73,588 ### ### 0.6
2005-Jul-08 Fri 7.75 7.75 7.7 7.7 ### ### 0.6
2005-Jul-07 Thu ### ### 7.81 7.81 27.0 27.0 0.6
2005-Jul-06 Wed 7.88 7.88 7.81 7.81 25.9 25.9 0.6
2005-Jul-05 Tue 7.82 7.82 7.82 7.82 0 0.6
2005-Jul-04 Mon 7.82 7.82 7.82 7.82 ### ### 0.6
2005-Jul-01 Fri 7.89 ### 7.82 7.82 ### ### 0.6
2005-Jun-30 Thu ### ### 7.89 ### ### ### 0.0
2005-Jun-29 Wed 8 8 7.81 ### 5,175 ### 27.2 27.2 0.0
2005-Jun-28 Tue 8 8 8 8 245 ### 65.2 65.2 ###
2005-Jun-27 Mon ### ### ### ### 1,680 0 26.6 26.6 0.0
2005-Jun-24 Fri ### ### ### ### ### ### 0.0
2005-Jun-23 Thu 7.8 ### 7.8 ### 1,920 7,488 85.9 85.9 0.0
2005-Jun-22 Wed 7.8 7.8 7.8 7.8 ### ### 0.6
2005-Jun-21 Tue 7.75 7.8 7.75 7.8 3,852 29,949 78.5 78.5 0.6
2005-Jun-20 Mon 7.42 7.54 7.42 7.54 2,475 ### ### ### 0.5
2005-Jun-17 Fri 7.4 7.4 7.4 7.4 ### ### 0.5
2005-Jun-16 Thu ### 7.4 ### 7.4 2,587 9,571 ### ### 0.5
2005-Jun-15 Wed ### ### ### ### 69.2 69.2 0.0
2005-Jun-14 Tue ### ### ### ### 71.0 71.0 0.0
2005-Jun-10 Fri 7.22 7.22 7.22 7.22 0 0.5
2005-Jun-09 Thu 7.26 7.26 7.22 7.22 31.1 31.1 0.5
2005-Jun-08 Wed 7.22 7.22 7.22 7.22 5,070 ### 67.2 67.2 0.5
2005-Jun-07 Tue ### ### 7.23 7.23 ### ### ###
2005-Jun-06 Mon 7.5 7.5 ### ### 1,859 6,971 15.3 15.3 0.0
2005-Jun-03 Fri 7.55 7.55 7.42 7.42 1,550 ### ### ### 0.5
2005-Jun-02 Thu ### ### ### ### 71.1 71.1 0.0
2005-Jun-01 Wed 7.25 ### 7.21 ### 8,720 ### ### ### 0.0
2005-May-31 Tue 7.25 7.25 7.2 7.2 28.8 28.8 0.5
2005-May-30 Mon ### 7.2 ### 7.2 5,229 18,824 69.3 69.3 0.5
2005-May-27 Fri ### ### ### ### 3,089 0 ### ### 0.0
2005-May-26 Thu ### ### ### ### ### ### 0.0
2005-May-25 Wed ### ### ### ### 70.5 70.5 0.0
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon 7 7.2 7 7.2 88.2 88.2 0.5
2005-May-20 Fri ### ### ### ### ### ### 0.0
2005-May-19 Thu ### ### ### ### 65.7 65.7 0.0
2005-May-18 Wed ### ### ### ### ### ### 0.0
2005-May-17 Tue 7 7 ### ### ### ### 0.0
2005-May-16 Mon ### ### ### ### 580 0 ### ### 0.0
2005-May-13 Fri 7 7 ### ### 14,780 ### 21.1 21.1 0.0
2005-May-12 Thu 7 7 7 7 2,178 15,246 ### ### 0.5
2005-May-11 Wed 7 7 7 7 0 0.5
2005-May-10 Tue 7 7 7 7 70 ### 72.8 72.8 0.5
2005-May-09 Mon 7 7 7 7 ### ### 0.5
2005-May-06 Fri ### ### 7 7 14.7 14.7 0.5
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### ### ### 47.5 47.5 0.0
2005-May-03 Tue ### ### ### ### 4,456 0 ### ### 0.0
2005-May-02 Mon ### ### ### ### 16,287 0 76.1 76.1 0.0
2005-Apr-29 Fri ### ### ### ### 0 0.0
2005-Apr-28 Thu ### ### ### ### 74.0 74.0 0.0
2005-Apr-27 Wed ### ### ### ### 2,724 0 72.5 72.5 0.0
2005-Apr-26 Tue ### ### ### ### ### ### 0.0
2005-Apr-22 Fri 7.2 7.2 ### ### 1,746 6,285 28.6 28.6 0.0
2005-Apr-21 Thu ### 7.2 ### 7.2 ### ### 0.5
2005-Apr-20 Wed 7.2 7.2 ### ### ### ### 0.0
2005-Apr-19 Tue ### ### ### ### 524 0 ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 40.2 40.2 0.0
2005-Apr-15 Fri 7.27 7.27 7.25 7.25 ### ### 0.5
2005-Apr-14 Thu ### ### 7.25 ### 29,057 ### 80.1 80.1 0.0
2005-Apr-13 Wed ### ### ### ### ### ### 0.0
2005-Apr-12 Tue 7.25 7.25 7.25 7.25 72.3 72.3 0.5
2005-Apr-11 Mon 7.25 7.25 7.25 7.25 950 6,887 77.6 77.6 0.5
2005-Apr-08 Fri 7.2 7.21 7.2 7.21 ### ### ###
2005-Apr-07 Thu ### ### ### ### 73.9 73.9 0.0
2005-Apr-06 Wed ### ### ### ### ### ### 0.0
2005-Apr-05 Tue 7.2 7.25 7.2 7.25 78.1 78.1 0.5
2005-Apr-04 Mon 7.2 7.2 ### ### 36.6 36.6 0.0
2005-Apr-01 Fri ### ### ### ### 65.0 65.0 0.0
2005-Mar-31 Thu ### ### ### ### 524 0 64.4 64.4 0.0
2005-Mar-30 Wed ### ### ### ### 850 0 ### ### 0.0
2005-Mar-29 Tue 7.45 7.45 ### ### ### ### 0.0
2005-Mar-24 Thu 7.28 7.28 7.2 7.2 29.1 29.1 0.5
2005-Mar-23 Wed 7.2 7.2 7.2 7.2 1,176 ### ### ### 0.5
2005-Mar-22 Tue 7.25 ### 7.2 7.2 3,372 ### ### ### 0.5
2005-Mar-21 Mon ### ### 7.25 7.25 2,250 8,156 29.9 29.9 0.5
2005-Mar-18 Fri ### ### ### ### 64.3 64.3 0.0
2005-Mar-17 Thu ### ### ### ### ### ### 0.0
2005-Mar-16 Wed ### ### ### ### ### ### 0.0
2005-Mar-15 Tue ### ### ### ### 0 0.0
2005-Mar-14 Mon ### ### ### ### ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 0 0.0
2005-Mar-10 Thu ### ### ### ### 0 0.0
2005-Mar-09 Wed 7 ### ### ### 71.9 71.9 0.0
2005-Mar-08 Tue ### ### ### ### 0 0.0
2005-Mar-07 Mon ### ### ### ### 0 0.0
2005-Mar-04 Fri ### ### ### ### 1,557 0 69.7 69.7 0.0
2005-Mar-03 Thu ### ### ### ### 22.2 22.2 0.0
2005-Mar-02 Wed ### ### ### ### 69.4 69.4 0.0
2005-Mar-01 Tue ### ### ### ### 1,643 0 ### ### 0.0
2005-Feb-28 Mon ### ### ### ### 34.4 34.4 0.0
2005-Feb-25 Fri ### ### ### ### ### ### 0.0
2005-Feb-24 Thu ### ### ### ### 0 0.0
2005-Feb-23 Wed ### ### ### ### ### ### 0.0
2005-Feb-22 Tue ### ### ### 7 86.3 86.3 0.5
2005-Feb-21 Mon 6.8 ### 6.76 ### 7,956 ### ### ### 0.0
2005-Feb-18 Fri 6.76 6.8 6.76 6.8 478 3,240 74.3 74.3 0.5
2005-Feb-17 Thu 6.8 6.8 6.8 6.8 71.3 71.3 0.5
2005-Feb-16 Wed ### ### 6.74 6.74 15.0 15.0 ###
2005-Feb-15 Tue 6.8 ### 6.8 ### 1,450 ### ### ### 0.0
2005-Feb-14 Mon 6.8 6.8 6.7 6.7 23.5 23.5 0.5
2005-Feb-11 Fri 6.85 6.85 6.8 6.8 2,042 ### ### ### 0.5
2005-Feb-10 Thu 6.8 ### 6.8 ### 83.1 83.1 0.0
2005-Feb-09 Wed 6.85 6.85 6.8 6.8 4,380 ### ### ### 0.5
2005-Feb-08 Tue 6.85 ### 6.85 6.85 72.2 72.2 ###
2005-Feb-07 Mon 6.85 6.85 6.85 6.85 ### ### ###
2005-Feb-04 Fri 6.85 6.85 6.85 6.85 0 ###
2005-Feb-03 Thu 6.89 ### 6.85 6.85 11,358 ### ### ### ###
2005-Feb-02 Wed ### ### ### ### 71.1 71.1 0.0
2005-Feb-01 Tue ### ### 6.87 6.87 ### ### ###
2005-Jan-31 Mon 6.87 6.87 6.87 6.87 3,640 ### 73.6 73.6 ###
2005-Jan-28 Fri 6.87 ### 6.87 ### 2,222 ### ### ### 0.0
2005-Jan-27 Thu ### ### ### ### 0 0.0
2005-Jan-25 Tue ### ### 6.85 ### 4,681 ### 72.2 72.2 0.0
2005-Jan-24 Mon 6.72 ### 6.72 ### ### ### 0.0
2005-Jan-21 Fri 6.77 6.77 6.77 6.77 67.7 67.7 ###
2005-Jan-20 Thu 6.85 6.85 6.85 6.85 72.4 72.4 ###
2005-Jan-19 Wed 6.85 6.85 6.85 6.85 1,250 ### 75.6 75.6 ###
2005-Jan-18 Tue 6.88 ### 6.88 ### ### ### 0.0
2005-Jan-17 Mon 7 7 ### ### 29.5 29.5 0.0
2005-Jan-14 Fri 6.87 7 6.87 ### ### ### 0.0
2005-Jan-13 Thu 6.85 6.85 6.85 6.85 3,557 ### 69.1 69.1 ###
2005-Jan-12 Wed 6.85 6.89 6.76 6.76 ### ### 0.5
2005-Jan-11 Tue ### 6.75 ### 6.75 3,428 ### 82.9 82.9 0.5
2005-Jan-10 Mon ### ### ### ### 1,659 0 ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 2,173 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 625 0 69.0 69.0 0.0
2005-Jan-05 Wed ### ### ### ### ### ### 0.0
2005-Jan-04 Tue 6.87 6.87 6.87 6.87 0 ###
2004-Dec-31 Fri ### 6.87 ### 6.87 3,345 ### 94.0 94.0 ###
2004-Dec-30 Thu ### ### ### ### 3,549 0 ### ### 0.0
2004-Dec-29 Wed ### ### ### ### 72.7 72.7 0.0
2004-Dec-24 Fri 6.22 6.22 6.22 6.22 ### ### 0.4
2004-Dec-23 Thu 6.25 6.25 6.25 6.25 70.0 70.0 ###
2004-Dec-22 Wed 6.25 6.25 6.25 6.25 1,781 ### ### ### ###
2004-Dec-21 Tue ### 6.25 ### 6.22 ### ### 0.4
2004-Dec-20 Mon ### ### ### ### 72.0 72.0 0.0
2004-Dec-17 Fri ### ### ### ### 5,442 0 65.2 65.2 0.0
2004-Dec-16 Thu ### ### ### ### 10,241 0 ### ### 0.0
2004-Dec-15 Wed ### ### ### ### ### ### 0.0
2004-Dec-14 Tue ### ### ### ### ### ### 0.0
2004-Dec-13 Mon ### ### ### ### 76.7 76.7 0.0
2004-Dec-10 Fri ### ### ### ### ### ### 0.0
2004-Dec-09 Thu ### 6.2 ### ### 23,429 72,629 ### ### 0.0
2004-Dec-08 Wed ### ### ### ### ### ### 0.0
2004-Dec-07 Tue ### ### 6 6 13,680 41,040 ### ### 0.4
2004-Dec-06 Mon ### ### ### ### 4,957 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 73.7 73.7 0.0
2004-Dec-02 Thu ### ### ### ### 29.7 29.7 0.0
2004-Dec-01 Wed ### ### ### ### 11,259 0 72.6 72.6 0.0
2004-Nov-30 Tue ### ### ### ### 68.7 68.7 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri 6 ### 6 ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 1,470 0 69.8 69.8 0.0
2004-Nov-24 Wed 5.85 ### 5.85 5.85 ### ### 0.4
2004-Nov-23 Tue ### 5.76 ### 5.76 ### ### ###
2004-Nov-22 Mon ### ### ### ### 77.6 77.6 0.0
2004-Nov-19 Fri ### ### ### ### 30.4 30.4 0.0
2004-Nov-18 Thu ### ### ### ### 377 0 ### ### 0.0
2004-Nov-17 Wed ### ### ### ### 23,181 0 81.1 81.1 0.0
2004-Nov-16 Tue ### ### ### ### 3,429 0 30.3 30.3 0.0
2004-Nov-15 Mon 5.59 ### 5.59 ### 3,471 ### 67.4 67.4 0.0
2004-Nov-12 Fri 5.5 5.5 5.5 5.5 65.9 65.9 0.4
2004-Nov-11 Thu 5.5 5.51 5.47 5.5 ### ### 0.4
2004-Nov-10 Wed ### 5.42 ### 5.42 19,822 ### ### ### 0.4
2004-Nov-09 Tue 5.22 ### 5.22 5.26 ### ### 0.4
2004-Nov-08 Mon 5.29 5.29 5.2 5.2 4,322 ### ### ### ###
2004-Nov-05 Fri 5.25 5.25 5.25 5.25 ### ### 0.4
2004-Nov-04 Thu ### ### 5.2 5.2 10,080 ### 15.8 15.8 ###
2004-Nov-03 Wed 5.45 5.45 ### ### 7,547 ### ### ### 0.0
2004-Nov-02 Tue 5.5 5.5 5.45 5.45 24.2 24.2 ###
2004-Nov-01 Mon 5.5 5.5 5.47 5.5 5,757 31,577 71.5 71.5 0.4
2004-Oct-29 Fri 5.5 5.55 5.5 5.5 6,072 33,547 66.1 66.1 0.4
2004-Oct-28 Thu 5.5 5.52 5.5 5.5 ### ### 0.4
2004-Oct-27 Wed 5.55 5.55 5.55 5.55 0 ###
2004-Oct-26 Tue 5.55 5.59 5.55 5.55 15,854 ### ### ### ###
2004-Oct-25 Mon ### ### 5.5 5.5 ### ### 0.4
2004-Oct-22 Fri ### ### ### ### ### ### 0.0
2004-Oct-21 Thu ### ### ### ### 0 0.0
2004-Oct-20 Wed 5.55 ### 5.55 ### 80.5 80.5 0.0
2004-Oct-19 Tue 5.77 5.77 5.77 5.77 70.8 70.8 0.4
2004-Oct-18 Mon 5.75 5.8 5.75 5.8 ### ### 0.4
2004-Oct-15 Fri 5.75 5.75 5.75 5.75 ### ### ###
2004-Oct-14 Thu 5.75 5.75 5.75 5.75 ### ### ###
2004-Oct-13 Wed 5.8 5.8 5.75 5.75 23.4 23.4 ###
2004-Oct-12 Tue 5.81 5.81 5.8 5.8 6,475 37,587 ### ### 0.4
2004-Oct-11 Mon 5.85 ### 5.85 ### 3,250 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 69.5 69.5 0.0
2004-Oct-07 Thu ### ### ### ### 3,477 0 31.2 31.2 0.0
2004-Oct-06 Wed ### ### ### ### ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 0 0.0
2004-Oct-04 Mon ### ### ### ### ### ### 0.0
2004-Oct-01 Fri ### ### ### ### 10,126 0 70.8 70.8 0.0
2004-Sep-30 Thu ### ### ### ### 4,270 0 ### ### 0.0
2004-Sep-29 Wed ### ### 5.85 5.85 5,183 ### 7.9 7.9 0.4
2004-Sep-28 Tue ### ### ### ### 19,344 0 ### ### 0.0
2004-Sep-27 Mon ### ### ### ### ### ### 0.0
2004-Sep-24 Fri ### ### ### ### 74.0 74.0 0.0
2004-Sep-23 Thu 6 ### 6 ### 8,949 26,847 76.5 76.5 0.0
2004-Sep-22 Wed ### ### 6 6 ### ### 0.4
2004-Sep-21 Tue ### ### ### ### 6,886 0 82.5 82.5 0.0
2004-Sep-20 Mon ### ### 6 6 17.3 17.3 0.4
2004-Sep-17 Fri ### ### ### ### ### ### 0.0
2004-Sep-16 Thu 6 ### 6 ### 13,623 ### 81.2 81.2 0.0
2004-Sep-15 Wed 5.89 ### 5.89 ### 74.3 74.3 0.0
2004-Sep-14 Tue 5.81 5.85 5.81 5.85 104,626 ### 73.7 73.7 0.4
2004-Sep-13 Mon 5.81 5.81 5.8 5.81 68.9 68.9 ###
2004-Sep-10 Fri 5.81 5.85 5.81 5.81 2,985 ### ### ### ###
2004-Sep-09 Thu 5.81 5.85 5.8 5.85 ### ### 0.4
2004-Sep-08 Wed 5.81 5.81 5.81 5.81 ### ### ###
2004-Sep-07 Tue 5.8 5.85 5.8 5.85 3,556 ### 78.8 78.8 0.4
2004-Sep-06 Mon 5.82 5.82 5.8 5.8 645 3,747 ### ### 0.4
2004-Sep-03 Fri ### 6 5.82 5.82 7,350 ### 18.0 18.0 0.4
2004-Sep-02 Thu 5.85 5.85 5.85 5.85 70.8 70.8 0.4
2004-Sep-01 Wed 5.77 5.78 5.77 5.78 1,941 ### 70.8 70.8 0.4
2004-Aug-31 Tue 5.76 5.76 5.76 5.76 320 1,843 70.8 70.8 ###
2004-Aug-30 Mon 5.7 5.75 5.7 5.75 6,355 36,382 80.1 80.1 ###
2004-Aug-27 Fri 5.8 5.8 5.7 5.75 12,750 ### 20.7 20.7 ###
2004-Aug-26 Thu 5.75 5.75 5.7 5.75 46,486 ### 70.6 70.6 ###
2004-Aug-25 Wed 5.73 5.8 5.73 5.8 80.6 80.6 0.4
2004-Aug-24 Tue 5.48 5.71 5.48 5.71 24,328 ### 93.0 93.0 0.4
2004-Aug-23 Mon 5.55 5.55 5.45 5.46 16.6 16.6 ###
2004-Aug-20 Fri 5.46 5.46 5.46 5.46 ### ### ###
2004-Aug-19 Thu ### ### 5.5 5.52 17.0 17.0 0.4
2004-Aug-18 Wed ### ### 5.5 ### 75.6 75.6 0.0
2004-Aug-17 Tue ### 5.71 ### ### 25.4 25.4 0.0
2004-Aug-16 Mon 5.41 5.71 5.41 5.71 ### ### 0.4
2004-Aug-13 Fri ### 5.45 ### 5.45 ### ### ###
2004-Aug-12 Thu ### 5.4 ### ### 1,622 4,379 73.8 73.8 0.0
2004-Aug-11 Wed ### 5.4 ### 5.4 74.3 74.3 0.4
2004-Aug-10 Tue ### 5.4 ### ### 36.1 36.1 0.0
2004-Aug-09 Mon ### ### ### ### 75.0 75.0 0.0
2004-Aug-06 Fri 5.4 5.4 5.4 5.4 11,829 63,876 ### ### 0.4
2004-Aug-05 Thu ### 5.4 ### 5.4 ### ### 0.4
2004-Aug-04 Wed ### 5.45 ### 5.45 7,353 ### 86.7 86.7 ###
2004-Aug-03 Tue ### ### ### ### 28,146 0 74.2 74.2 0.0
2004-Aug-02 Mon ### ### ### ### ### ### 0.0
2004-Jul-30 Fri 5.21 ### 5.21 ### 17,724 46,171 ### ### 0.0
2004-Jul-29 Thu 5.2 5.21 5.2 5.21 ### ### 0.4
2004-Jul-28 Wed 5.21 5.21 ### ### 28.1 28.1 0.0
2004-Jul-27 Tue ### 5.22 ### ### ### ### 0.0
2004-Jul-26 Mon 5.2 ### 5.2 5.25 81.4 81.4 0.4
2004-Jul-23 Fri ### 5.25 ### ### 10,343 27,150 ### ### 0.0
2004-Jul-22 Thu ### 5.2 ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### 2,859 0 ### ### 0.0
2004-Jul-20 Tue ### ### ### ### ### ### 0.0
2004-Jul-19 Mon ### ### ### ### 13.4 13.4 0.0
2004-Jul-16 Fri ### ### ### ### 11,757 0 ### ### 0.0
2004-Jul-15 Thu ### ### ### ### 94.6 94.6 0.0
2004-Jul-14 Wed 4.85 4.85 4.8 4.85 ### ### ###
2004-Jul-13 Tue ### ### ### ### 0 0.0
2004-Jul-12 Mon 4.8 ### 4.8 ### ### ### 0.0
2004-Jul-09 Fri 4.7 4.8 4.7 4.8 13,478 64,020 85.1 85.1 0.3
2004-Jul-08 Thu ### ### ### ### 0 0.0
2004-Jul-07 Wed 4.7 4.7 ### ### 2,843 6,681 ### ### 0.0
2004-Jul-06 Tue ### 4.7 ### 4.7 2,020 4,747 75.8 75.8 0.3
2004-Jul-05 Mon 4.5 4.55 4.5 4.55 1,422 ### 77.4 77.4 0.3
2004-Jul-02 Fri 4.5 4.55 4.5 4.5 3,441 15,570 ### ### ###
2004-Jul-01 Thu 4.55 4.55 4.5 4.5 ### ### ###
2004-Jun-30 Wed 4.46 ### 4.46 ### 10,880 ### 90.3 90.3 0.0
2004-Jun-29 Tue 4.45 4.45 4.45 4.45 4,148 18,458 70.2 70.2 0.3
2004-Jun-28 Mon 4.4 4.45 4.4 4.45 7,280 ### ### ### 0.3
2004-Jun-25 Fri 4.4 4.4 4.4 4.4 0 0.3
2004-Jun-24 Thu 4.4 4.4 4.4 4.4 ### ### 0.3
2004-Jun-23 Wed 4.49 4.49 ### 4.4 15.6 15.6 0.3
2004-Jun-22 Tue 4.5 4.5 4.49 4.49 5,277 23,720 33.9 33.9 ###
2004-Jun-21 Mon ### ### ### ### 1,520 0 ### ### 0.0
2004-Jun-18 Fri ### ### ### ### 1,540 0 ### ### 0.0
2004-Jun-17 Thu 4.59 ### 4.57 ### 6,823 ### 68.4 68.4 0.0
2004-Jun-16 Wed ### 4.4 ### 4.4 12,073 ### ### ### 0.3
2004-Jun-15 Tue ### ### ### ### 82.8 82.8 0.0
2004-Jun-14 Mon ### ### ### ### 71.8 71.8 0.0
2004-Jun-11 Fri ### ### ### ### 71.9 71.9 0.0
2004-Jun-10 Thu 4.26 ### 4.25 ### 79.0 79.0 0.0
2004-Jun-09 Wed ### ### 4.26 4.26 16.2 16.2 0.3
2004-Jun-08 Tue 4.28 ### 4.27 ### 86.1 86.1 0.0
2004-Jun-07 Mon 4.2 4.2 4.2 4.2 829 3,481 74.2 74.2 ###
2004-Jun-04 Fri 4.2 4.2 4.2 4.2 72.3 72.3 ###
2004-Jun-03 Thu 4.25 4.28 4.2 4.2 8,071 34,221 ### ### ###
2004-Jun-02 Wed 4.2 4.2 4.2 4.2 69.5 69.5 ###
2004-Jun-01 Tue 4.2 4.2 4.2 4.2 2,043 8,580 ### ### ###
2004-May-31 Mon 4.25 4.25 4.2 4.2 24.8 24.8 ###
2004-May-28 Fri 4.24 4.25 4.24 4.25 ### ### ###
2004-May-27 Thu 4.24 4.24 ### ### ### ### 0.0
2004-May-26 Wed 4.2 4.2 ### ### 2,250 4,725 18.5 18.5 0.0
2004-May-25 Tue 4.2 4.2 4.2 4.2 971 4,078 ### ### ###
2004-May-24 Mon 4.25 4.26 4.25 4.26 77.6 77.6 0.3
2004-May-21 Fri 4.25 ### ### ### 11.6 11.6 0.0
2004-May-20 Thu ### 4.2 ### 4.2 6,989 14,676 ### ### ###
2004-May-19 Wed ### 4.2 ### ### ### ### 0.0
2004-May-18 Tue ### 4.2 ### 4.2 91.4 91.4 ###
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri 4.25 4.25 4.25 4.25 0 ###
2004-May-13 Thu ### 4.25 ### 4.25 ### ### ###
2004-May-12 Wed ### ### ### ### 20.0 20.0 0.0
2004-May-11 Tue 4 ### 4 ### 1,454 ### ### ### 0.0
2004-May-10 Mon ### ### 4 4 ### ### 0.3
2004-May-07 Fri 4 4 4 4 0 0.3
2004-May-06 Thu ### 4 ### 4 15,740 31,480 80.7 80.7 0.3
2004-May-05 Wed ### ### ### ### 1,625 0 ### ### 0.0
2004-May-04 Tue 4 4 4 4 0 0.3
2004-May-03 Mon 4 4 4 4 1,350 ### 78.6 78.6 0.3
2004-Apr-30 Fri ### ### 4 4 ### ### 0.3
2004-Apr-29 Thu ### ### ### ### 28,675 0 44.0 44.0 0.0
2004-Apr-28 Wed ### ### ### ### 2,879 0 ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 6,622 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 5,555 0 36.2 36.2 0.0
2004-Apr-20 Tue 4.23 4.23 ### ### ### ### 0.0
2004-Apr-19 Mon 4.23 ### 4.23 ### 87.2 87.2 0.0
2004-Apr-16 Fri 4.4 4.4 ### ### 8,320 ### 14.2 14.2 0.0
2004-Apr-15 Thu 4.4 4.4 ### ### 5,028 ### 20.7 20.7 0.0
2004-Apr-14 Wed 4.42 4.42 ### ### 13,350 ### ### ### 0.0
2004-Apr-13 Tue 4.45 4.45 4.41 4.42 4,555 20,178 32.4 32.4 0.3
2004-Apr-08 Thu 4.48 4.48 4.45 4.45 4,283 19,123 24.5 24.5 0.3
2004-Apr-07 Wed 4.48 4.5 4.48 4.48 5,974 26,823 77.0 77.0 ###
2004-Apr-06 Tue 4.47 4.47 4.47 4.47 ### ### ###
2004-Apr-05 Mon 4.5 4.5 4.46 4.46 14,242 ### 26.1 26.1 0.3
2004-Apr-02 Fri 4.47 4.5 4.46 4.46 ### ### 0.3
2004-Apr-01 Thu 4.47 4.47 4.47 4.47 ### ### ###
2004-Mar-31 Wed 4.55 4.55 4.49 4.55 8,128 ### 68.6 68.6 0.3
2004-Mar-30 Tue 4.5 4.5 4.5 4.5 2,248 ### 70.1 70.1 ###
2004-Mar-26 Fri 4.46 4.46 4.45 4.45 829 ### ### ### 0.3
2004-Mar-24 Wed 4.42 4.42 4.41 4.42 73.2 73.2 0.3
2004-Mar-23 Tue 4.42 4.42 4.41 4.42 71.7 71.7 0.3
2004-Mar-22 Mon 4.52 4.52 4.45 4.45 8,448 37,889 ### ### 0.3
2004-Mar-19 Fri 4.5 4.59 4.5 4.59 ### ### 0.3
2004-Mar-17 Wed 4.5 4.5 4.4 4.4 ### ### 0.3
2004-Mar-16 Tue ### 4.5 ### 4.5 ### ### ###
2004-Mar-15 Mon 4.42 4.42 ### ### 14.9 14.9 0.0
2004-Mar-12 Fri 4.5 4.5 4.42 4.42 11,781 52,543 ### ### 0.3
2004-Mar-11 Thu 4.5 4.5 4.5 4.5 979 ### 72.2 72.2 ###
2004-Mar-10 Wed ### ### 4.5 4.5 2,280 ### ### ### ###
2004-Mar-09 Tue 4.5 4.5 4.5 4.5 3,075 ### ### ### ###
2004-Mar-08 Mon 4.51 4.51 4.5 4.51 ### ### 0.3
2004-Mar-05 Fri ### ### ### ### 1,557 0 ### ### 0.0
2004-Mar-02 Tue 4.7 4.7 4.7 4.7 4,285 ### 72.9 72.9 0.3
2004-Mar-01 Mon 4.7 4.7 4.7 4.7 69.7 69.7 0.3
2004-Feb-27 Fri 4.76 4.76 4.75 4.75 34.0 34.0 ###
2004-Feb-26 Thu 4.75 4.75 4.75 4.75 73.5 73.5 ###
2004-Feb-25 Wed 4.78 4.78 4.75 4.75 ### ### ###
2004-Feb-24 Tue ### 4.8 ### 4.78 90.7 90.7 ###
2004-Feb-23 Mon ### ### ### ### 34.5 34.5 0.0
2004-Feb-20 Fri ### ### ### ### ### ### 0.0
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 1,548 0 23.8 23.8 0.0
2004-Feb-17 Tue ### ### ### ### ### ### 0.0
2004-Feb-16 Mon ### ### ### ### ### ### 0.0
2004-Feb-11 Wed ### ### ### ### ### ### 0.0
2004-Feb-10 Tue 4.51 ### 4.51 ### 21,578 48,658 85.4 85.4 0.0
2004-Feb-09 Mon 4.5 4.59 4.5 4.59 85.4 85.4 0.3
2004-Feb-05 Thu 4.55 4.59 4.55 4.59 ### ### 0.3
2004-Feb-03 Tue 4.5 4.55 4.46 4.46 11,240 ### ### ### 0.3
2004-Feb-02 Mon 4.46 4.55 4.46 4.5 ### ### ###
2004-Jan-30 Fri 4.45 4.45 4.45 4.45 544 2,420 ### ### 0.3
2004-Jan-29 Thu 4.44 4.55 4.44 4.55 ### ### 0.3
2004-Jan-28 Wed 4.44 4.44 4.44 4.44 74.8 74.8 0.3
2004-Jan-27 Tue 4.5 4.5 4.41 4.41 19.7 19.7 ###
2004-Jan-23 Fri 4.5 4.55 4.5 4.55 5,776 ### 75.0 75.0 0.3
2004-Jan-22 Thu 4.51 4.51 4.5 4.5 10,374 ### 31.1 31.1 ###
2004-Jan-21 Wed 4.5 4.5 4.5 4.5 70.2 70.2 ###
2004-Jan-20 Tue ### ### ### ### 67.6 67.6 0.0
2004-Jan-19 Mon ### ### ### ### 2,075 0 28.9 28.9 0.0
2004-Jan-16 Fri 4.7 4.75 4.7 4.75 ### ### ###
2004-Jan-15 Thu 4.7 4.7 4.7 4.7 68.6 68.6 0.3
2004-Jan-14 Wed 4.8 4.8 4.7 4.7 15.6 15.6 0.3
2004-Jan-13 Tue 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Jan-12 Mon 4.8 4.8 4.8 4.8 2,025 9,720 69.5 69.5 0.3
2004-Jan-09 Fri 4.81 4.85 4.81 4.81 ### ### ###
2004-Jan-08 Thu 4.81 4.81 4.81 4.81 ### ### ###
2004-Jan-07 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2004-Jan-06 Tue 4.81 4.81 4.79 4.8 8,073 38,750 31.5 31.5 0.3
2004-Jan-05 Mon 4.8 4.8 4.8 4.8 1,886 9,052 75.4 75.4 0.3
2004-Jan-02 Fri 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Dec-31 Wed 4.8 4.8 4.8 4.8 0 0.3
2003-Dec-30 Tue 4.8 4.8 4.8 4.8 0 0.3
2003-Dec-29 Mon 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Dec-24 Wed 4.8 4.8 4.8 4.8 ### ### 0.3
2003-Dec-23 Tue 4.85 4.85 4.85 4.85 ### ### ###
2003-Dec-22 Mon 4.75 4.75 4.75 4.75 420 ### ### ### ###
2003-Dec-19 Fri 4.75 4.75 4.75 4.75 0 ###
2003-Dec-18 Thu 4.75 4.75 4.75 4.75 0 ###
2003-Dec-17 Wed 4.85 4.85 4.75 4.75 1,747 8,385 16.9 16.9 ###
2003-Dec-16 Tue ### ### ### ### 686 0 72.7 72.7 0.0
2003-Dec-15 Mon ### ### ### ### 0 0.0
2003-Dec-12 Fri 4.85 ### 4.85 ### ### ### 0.0
2003-Dec-11 Thu 4.76 4.76 4.74 4.74 4,624 ### 39.1 39.1 0.3
2003-Dec-10 Wed 4.75 4.75 4.75 4.75 75.6 75.6 ###
2003-Dec-09 Tue 4.75 4.75 4.75 4.75 ### ### ###
2003-Dec-08 Mon 4.74 4.74 4.74 4.74 1,257 5,958 ### ### 0.3
2003-Dec-05 Fri 4.75 4.75 4.75 4.75 447 2,123 70.4 70.4 ###
2003-Dec-04 Thu 4.72 4.82 4.72 4.82 5,128 ### 87.5 87.5 0.3
2003-Dec-03 Wed 4.7 4.71 ### 4.71 11,847 ### 68.9 68.9 ###
2003-Dec-02 Tue ### ### ### ### ### ### 0.0
2003-Dec-01 Mon 4.7 4.79 ### ### 15,324 ### 28.1 28.1 0.0
2003-Nov-28 Fri 4.75 4.75 4.7 4.7 3,276 15,479 ### ### 0.3
2003-Nov-27 Thu ### 4.7 ### 4.7 2,672 6,279 ### ### 0.3
2003-Nov-26 Wed ### 4.7 4.57 4.57 ### ### ###
2003-Nov-25 Tue ### ### 4.55 ### 78.0 78.0 0.0
2003-Nov-24 Mon 4.5 ### 4.5 ### 88.2 88.2 0.0
2003-Nov-21 Fri 4.7 4.7 4.52 4.52 ### ### 0.3
2003-Nov-20 Thu 4.82 4.82 4.82 4.82 0 0.3
2003-Nov-19 Wed 4.82 4.82 4.82 4.82 680 3,277 ### ### 0.3
2003-Nov-18 Tue 4.85 4.85 4.85 4.85 78.7 78.7 ###
2003-Nov-17 Mon ### ### 4.85 ### 80.8 80.8 0.0
2003-Nov-14 Fri ### 5 ### 5 29,941 74,852 77.8 77.8 0.4
2003-Nov-13 Thu 5 ### ### ### 25.9 25.9 0.0
2003-Nov-12 Wed ### ### 5 5 ### ### 0.4
2003-Nov-11 Tue 5.25 5.25 5 5 8.6 8.6 0.4
2003-Nov-10 Mon 5.29 5.29 5.26 5.26 34.2 34.2 0.4
2003-Nov-07 Fri ### ### 5.26 5.26 ### ### 0.4
2003-Nov-06 Thu ### ### ### ### 2,823 0 33.7 33.7 0.0
2003-Nov-05 Wed 5.29 5.29 5.26 5.26 3,026 ### ### ### 0.4
2003-Nov-04 Tue 5.26 ### 5.26 5.29 ### ### 0.4
2003-Nov-03 Mon 5.25 5.25 5.25 5.25 ### ### 0.4
2003-Oct-31 Fri ### ### 5.26 5.26 22.4 22.4 0.4
2003-Oct-30 Thu ### ### 5.25 5.25 17.3 17.3 0.4
2003-Oct-29 Wed ### ### 5.25 5.27 1,946 ### 31.6 31.6 ###
2003-Oct-28 Tue ### ### 5.25 5.25 23.8 23.8 0.4
2003-Oct-27 Mon ### 5.4 ### 5.4 4,987 ### 78.5 78.5 0.4
2003-Oct-24 Fri ### ### ### ### 6,640 0 75.2 75.2 0.0
2003-Oct-23 Thu ### ### ### ### ### ### 0.0
2003-Oct-22 Wed 5.4 5.4 5.4 5.4 1,926 ### ### ### 0.4
2003-Oct-21 Tue 5.4 5.4 ### ### 27.4 27.4 0.0
2003-Oct-20 Mon ### ### ### ### 5,448 0 73.3 73.3 0.0
2003-Oct-17 Fri ### ### 5.25 5.25 21.7 21.7 0.4
2003-Oct-16 Thu ### ### ### ### 70.7 70.7 0.0
2003-Oct-15 Wed ### ### ### ### ### ### 0.0
2003-Oct-14 Tue 5.4 5.4 5.4 5.4 0 0.4
2003-Oct-13 Mon 5.4 5.45 5.4 5.4 4,470 24,249 66.3 66.3 0.4
2003-Oct-10 Fri 5.2 5.4 5.2 5.4 2,087 ### ### ### 0.4
2003-Oct-09 Thu ### 5.2 ### 5.2 7,984 20,758 ### ### ###
2003-Oct-08 Wed ### 5.2 ### 5.2 ### ### ###
2003-Oct-07 Tue 5.2 5.2 ### ### 32.5 32.5 0.0
2003-Oct-06 Mon ### 5.4 5.25 5.25 3,877 20,645 24.5 24.5 0.4
2003-Oct-03 Fri ### ### ### ### ### ### 0.0
2003-Oct-02 Thu ### ### ### ### ### ### 0.0
2003-Oct-01 Wed 5.45 5.45 ### ### 1,953 5,321 12.7 12.7 0.0
2003-Sep-30 Tue 5.46 5.5 5.45 5.45 7,144 ### ### ### ###
2003-Sep-29 Mon ### 5.45 ### 5.45 2,754 ### 88.3 88.3 ###
2003-Sep-26 Fri 5.4 5.4 ### ### ### ### 0.0
2003-Sep-25 Thu 5.29 ### 5.2 ### 16,220 42,172 78.6 78.6 0.0
2003-Sep-24 Wed 5.25 5.25 5.25 5.25 1,643 8,625 64.9 64.9 0.4
2003-Sep-23 Tue 5.29 5.29 5.2 5.2 3,181 16,684 22.9 22.9 ###
2003-Sep-22 Mon ### ### ### ### 11,381 0 89.1 89.1 0.0
2003-Sep-19 Fri 5.2 5.2 ### ### 20.1 20.1 0.0
2003-Sep-18 Thu ### 5.2 ### 5.2 4,480 11,648 ### ### ###
2003-Sep-17 Wed 5 ### 5 5 ### ### 0.4
2003-Sep-16 Tue 5 5 5 5 ### ### 0.4
2003-Sep-15 Mon 5 5 ### 5 72.5 72.5 0.4
2003-Sep-12 Fri 4.85 ### 4.85 ### ### ### 0.0
2003-Sep-11 Thu 4.87 4.89 4.85 4.85 5,549 27,023 39.0 39.0 ###
2003-Sep-10 Wed 4.81 4.85 4.81 4.85 ### ### ###
2003-Sep-09 Tue 4.85 4.85 4.85 4.85 ### ### ###
2003-Sep-08 Mon 4.75 4.75 4.75 4.75 1,440 6,840 ### ### ###
2003-Sep-05 Fri 4.75 4.77 4.75 4.75 ### ### ###
2003-Sep-04 Thu 4.76 4.8 4.76 4.8 4,370 20,888 ### ### 0.3
2003-Sep-03 Wed 4.89 4.89 4.8 4.8 ### ### 0.3
2003-Sep-02 Tue 4.86 4.89 4.8 4.89 ### ### ###
2003-Sep-01 Mon 4.85 4.85 4.8 4.8 ### ### 0.3
2003-Aug-29 Fri 4.89 4.89 4.89 4.89 68.6 68.6 ###
2003-Aug-28 Thu 4.81 4.89 4.8 4.89 ### ### ###
2003-Aug-27 Wed 4.81 4.85 4.8 4.85 9,480 45,740 ### ### ###
2003-Aug-26 Tue ### ### 4.8 4.81 ### ### ###
2003-Aug-25 Mon 4.89 ### 4.85 4.85 25.3 25.3 ###
2003-Aug-22 Fri 4.8 4.89 4.8 4.85 3,872 18,759 73.8 73.8 ###
2003-Aug-21 Thu 4.75 4.8 4.75 4.8 ### ### 0.3
2003-Aug-20 Wed 4.74 4.74 4.74 4.74 ### ### 0.3
2003-Aug-19 Tue ### ### ### ### 1,473 0 70.4 70.4 0.0
2003-Aug-18 Mon ### 4.7 ### ### 66.4 66.4 0.0
2003-Aug-15 Fri 4.56 ### 4.56 ### 80.8 80.8 0.0
2003-Aug-14 Thu ### ### 4.55 4.55 22.9 22.9 0.3
2003-Aug-13 Wed ### ### ### ### 2,888 0 ### ### 0.0
2003-Aug-12 Tue 4.79 4.8 ### ### 24,426 58,622 ### ### 0.0
2003-Aug-11 Mon 4.79 4.79 4.79 4.79 ### ### 0.3
2003-Aug-08 Fri 4.75 4.79 ### ### 17.8 17.8 0.0
2003-Aug-07 Thu ### 4.79 ### 4.79 8,558 ### 87.4 87.4 0.3
2003-Aug-06 Wed 4.56 4.56 4.56 4.56 0 0.3
2003-Aug-05 Tue 4.55 4.56 4.5 4.56 71.8 71.8 0.3
2003-Aug-04 Mon 4.52 4.52 4.52 4.52 4,744 21,442 ### ### 0.3
2003-Aug-01 Fri 4.56 4.56 4.52 4.52 1,773 8,049 ### ### 0.3
2003-Jul-31 Thu 4.55 4.56 4.55 4.56 64.7 64.7 0.3
2003-Jul-30 Wed 4.53 4.53 4.52 4.53 3,979 ### ### ### ###
2003-Jul-29 Tue 4.55 4.55 4.55 4.55 575 ### 68.9 68.9 0.3
2003-Jul-28 Mon 4.56 4.56 4.52 4.52 8,526 ### 22.3 22.3 0.3
2003-Jul-25 Fri 4.55 4.55 4.55 4.55 0 0.3
2003-Jul-24 Thu 4.55 4.55 4.55 4.55 1,749 7,957 69.0 69.0 0.3
2003-Jul-23 Wed 4.5 4.55 4.5 4.55 78.5 78.5 0.3
2003-Jul-22 Tue 4.51 4.51 4.5 4.5 36.5 36.5 ###
2003-Jul-21 Mon 4.55 ### 4.55 ### 86.5 86.5 0.0
2003-Jul-18 Fri 4.51 4.51 4.51 4.51 7,957 35,886 ### ### 0.3
2003-Jul-17 Thu 4.7 4.7 4.51 4.51 7,070 32,557 6.9 6.9 0.3
2003-Jul-16 Wed 4.71 4.71 4.71 4.71 0 ###
2003-Jul-15 Tue 4.55 4.71 4.55 4.71 4,770 22,085 91.0 91.0 ###
2003-Jul-14 Mon 4.59 ### 4.58 4.58 25.1 25.1 0.3
2003-Jul-11 Fri 4.55 4.55 4.55 4.55 66.9 66.9 0.3
2003-Jul-10 Thu 4.5 4.5 4.5 4.5 4,445 ### 68.8 68.8 ###
2003-Jul-09 Wed 4.4 4.5 4.4 4.5 16,722 ### ### ### ###
2003-Jul-08 Tue 4.48 4.48 4.4 4.4 11,927 52,955 17.6 17.6 0.3
2003-Jul-07 Mon 4.5 4.5 4.48 4.5 4,720 ### ### ### ###
2003-Jul-04 Fri 4.52 4.52 4.43 4.45 17.6 17.6 0.3
2003-Jul-03 Thu ### ### 4.58 ### ### ### 0.0
2003-Jul-02 Wed 4.7 4.71 ### ### 19.7 19.7 0.0
2003-Jul-01 Tue ### ### ### 4.7 30,174 0 76.9 76.9 0.3
2003-Jun-30 Mon 4.58 ### 4.58 ### 2,883 ### 72.8 72.8 0.0
2003-Jun-27 Fri 4.51 4.58 4.51 4.58 8,940 ### ### ### 0.3
2003-Jun-25 Wed 4.4 4.5 4.4 4.4 ### ### 0.3
2003-Jun-24 Tue ### ### 4.27 ### 8,372 17,874 ### ### 0.0
2003-Jun-23 Mon ### ### ### ### ### ### 0.0
2003-Jun-20 Fri ### ### 4.26 ### 4,820 ### ### ### 0.0
2003-Jun-19 Thu 4.21 4.26 4.21 4.26 3,174 13,441 ### ### 0.3
2003-Jun-18 Wed 4.2 4.2 4.2 4.2 0 ###
2003-Jun-17 Tue 4.2 4.2 4.2 4.2 0 ###
2003-Jun-16 Mon ### ### 4.2 4.2 4,489 9,426 ### ### ###
2003-Jun-13 Fri ### 4.25 ### 4.2 ### ### ###
2003-Jun-12 Thu ### ### ### ### 5,528 0 ### ### 0.0
2003-Jun-11 Wed ### ### ### ### 8,422 0 75.5 75.5 0.0
2003-Jun-10 Tue ### ### ### ### 8,955 0 82.0 82.0 0.0
2003-Jun-06 Fri ### ### ### ### ### ### 0.0
2003-Jun-05 Thu ### ### ### ### 23.9 23.9 0.0
2003-Jun-04 Wed 4.2 4.2 ### ### 17.4 17.4 0.0
2003-Jun-03 Tue ### ### ### ### 4,672 0 79.1 79.1 0.0
2003-Jun-02 Mon 4.2 4.2 ### ### ### ### 0.0
2003-May-30 Fri ### ### ### ### 7,072 0 73.4 73.4 0.0
2003-May-29 Thu ### ### ### ### 2,245 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 5,542 0 74.5 74.5 0.0
2003-May-27 Tue ### ### ### ### ### ### 0.0
2003-May-26 Mon ### ### ### ### 28,355 0 ### ### 0.0
2003-May-23 Fri ### ### ### ### 12,086 0 ### ### 0.0
2003-May-22 Thu 4 ### 4 ### 83.2 83.2 0.0
2003-May-21 Wed 3.85 4 3.85 4 39,923 ### ### ### 0.3
2003-May-20 Tue 3.75 3.85 3.75 3.85 89.9 89.9 0.3
2003-May-19 Mon 3.76 3.8 3.75 3.75 4,942 18,656 ### ### 0.3
2003-May-16 Fri 3.71 3.75 3.71 3.75 2,244 8,370 78.9 78.9 0.3
2003-May-15 Thu 3.72 3.72 3.71 3.71 32.6 32.6 ###
2003-May-14 Wed 3.75 3.8 3.7 3.7 3,180 11,925 ### ### 0.3
2003-May-13 Tue 3.7 3.7 3.7 3.7 ### ### 0.3
2003-May-12 Mon 3.7 3.7 3.7 3.7 69.3 69.3 0.3
2003-May-09 Fri ### 3.75 ### 3.75 8,944 16,770 87.5 87.5 0.3
2003-May-08 Thu ### ### ### ### ### ### 0.0
2003-May-07 Wed 3.7 3.7 ### ### ### ### 0.0
2003-May-06 Tue 3.7 3.75 3.7 3.7 ### ### 0.3
2003-May-05 Mon 3.7 3.7 3.7 3.7 71.2 71.2 0.3
2003-May-02 Fri ### 3.7 ### 3.7 875 ### 83.6 83.6 0.3
2003-May-01 Thu 3.7 3.7 3.7 3.7 70.2 70.2 0.3
2003-Apr-30 Wed 3.7 3.75 3.7 3.7 70.5 70.5 0.3
2003-Apr-29 Tue ### 3.7 ### 3.7 74.9 74.9 0.3
2003-Apr-28 Mon ### ### ### ### ### ### 0.0
2003-Apr-24 Thu ### 3.8 ### 3.8 2,180 4,142 89.8 89.8 ###
2003-Apr-23 Wed 3.7 3.71 3.7 3.71 4,521 16,750 73.5 73.5 ###
2003-Apr-22 Tue ### ### ### ### 35,449 0 ### ### 0.0
2003-Apr-17 Thu 3.57 ### 3.57 ### 20,984 37,456 81.2 81.2 0.0
2003-Apr-16 Wed 3.57 3.57 3.5 3.5 14.1 14.1 0.3
2003-Apr-15 Tue 3.5 3.5 3.5 3.5 74.4 74.4 0.3
2003-Apr-14 Mon 3.45 3.57 3.4 3.57 93.4 93.4 0.3
2003-Apr-11 Fri 3.45 3.45 3.45 3.45 2,583 ### 72.1 72.1 ###
2003-Apr-10 Thu 3.4 3.4 3.4 3.4 63.9 63.9 0.2
2003-Apr-09 Wed 3.4 3.4 3.4 3.4 12,229 41,578 ### ### 0.2
2003-Apr-08 Tue 3.4 3.59 ### 3.59 ### ### ###
2003-Apr-07 Mon 3.29 3.4 3.29 ### ### ### 0.0
2003-Apr-04 Fri ### 3.4 3.29 ### 12,225 ### ### ### 0.0
2003-Apr-03 Thu 3.4 3.4 3.29 3.29 ### ### ###
2003-Apr-02 Wed ### ### ### ### 0 0.0
2003-Apr-01 Tue ### ### ### ### ### ### 0.0
2003-Mar-31 Mon ### ### ### ### 73.1 73.1 0.0
2003-Mar-28 Fri ### ### ### ### 0 0.0
2003-Mar-27 Thu 3.42 3.42 ### ### 3,721 ### ### ### 0.0
2003-Mar-26 Wed 3.4 3.4 ### ### ### ### 0.0
2003-Mar-25 Tue 3.22 3.22 3.22 3.22 0 0.2
2003-Mar-24 Mon 3.2 3.4 3.2 3.22 2,220 7,326 ### ### 0.2
2003-Mar-21 Fri 3.4 3.4 3.4 3.4 67.7 67.7 0.2
2003-Mar-20 Thu ### 3.4 ### 3.4 19,726 ### ### ### 0.2
2003-Mar-19 Wed ### ### ### ### 3,688 0 70.6 70.6 0.0
2003-Mar-18 Tue ### ### ### ### 1,040 0 62.8 62.8 0.0
2003-Mar-17 Mon ### ### ### ### 8,440 0 28.6 28.6 0.0
2003-Mar-14 Fri ### ### ### ### 6,440 0 ### ### 0.0
2003-Mar-13 Thu ### ### ### ### 78.7 78.7 0.0
2003-Mar-12 Wed ### ### 3.29 ### 37.2 37.2 0.0
2003-Mar-11 Tue ### ### ### ### 37.9 37.9 0.0
2003-Mar-10 Mon ### ### ### ### ### ### 0.0
2003-Mar-07 Fri 3.41 3.41 3.41 3.41 0 ###
2003-Mar-06 Thu 3.4 3.41 3.4 3.41 79.7 79.7 ###
2003-Mar-05 Wed ### ### ### ### 78.7 78.7 0.0
2003-Mar-04 Tue 3.4 3.42 ### ### 12.2 12.2 0.0
2003-Mar-03 Mon 3.48 3.48 3.48 3.48 74.9 74.9 0.2
2003-Feb-28 Fri ### 3.48 ### 3.48 3,375 5,872 94.8 94.8 0.2
2003-Feb-27 Thu ### ### ### ### 5,771 0 ### ### 0.0
2003-Feb-26 Wed ### ### ### ### ### ### 0.0
2003-Feb-25 Tue ### ### ### ### 3,555 0 ### ### 0.0
2003-Feb-24 Mon ### ### 3.28 ### ### ### 0.0
2003-Feb-21 Fri ### ### ### ### ### ### 0.0
2003-Feb-20 Thu ### ### ### ### ### ### 0.0
2003-Feb-19 Wed ### ### ### ### 19,675 0 ### ### 0.0
2003-Feb-18 Tue ### ### ### ### ### ### 0.0
2003-Feb-17 Mon 3.26 3.4 3.26 3.27 6,446 ### ### ### ###
2003-Feb-14 Fri ### ### 3.26 3.26 1,248 ### ### ### 0.2
2003-Feb-13 Thu ### ### 3.27 ### 21,920 ### 27.3 27.3 0.0
2003-Feb-12 Wed ### 3.4 ### ### 82.1 82.1 0.0
2003-Feb-11 Tue ### ### 3.25 3.25 27.8 27.8 0.2
2003-Feb-10 Mon 3.25 3.25 3.25 3.25 ### ### 0.2
2003-Feb-07 Fri 3.26 3.26 3.25 3.26 70.5 70.5 0.2
2003-Feb-06 Thu 3.23 3.25 3.23 3.25 ### ### 0.2
2003-Feb-05 Wed 3.23 3.23 3.23 3.23 ### ### ###
2003-Feb-04 Tue 3.21 3.21 3.21 3.21 0 ###
2003-Feb-03 Mon 3.22 3.22 3.21 3.21 ### ### ###
2003-Jan-31 Fri 3.2 3.2 3.2 3.2 650 2,080 ### ### 0.2
2003-Jan-30 Thu 3.25 3.25 3.25 3.25 4,349 ### 71.2 71.2 0.2
2003-Jan-29 Wed 3.26 3.26 3.26 3.26 1,224 ### ### ### 0.2
2003-Jan-28 Tue 3.21 3.25 3.21 3.25 ### ### 0.2
2003-Jan-24 Fri ### ### ### ### 73.9 73.9 0.0
2003-Jan-23 Thu 3.22 3.22 ### ### 22.1 22.1 0.0
2003-Jan-22 Wed 3.23 3.23 3.23 3.23 ### ### ###
2003-Jan-21 Tue 3.2 3.25 3.2 3.21 ### ### ###
2003-Jan-20 Mon 3.21 3.25 3.2 3.25 2,850 ### ### ### 0.2
2003-Jan-17 Fri 3.2 3.25 3.2 3.25 8,742 ### 84.1 84.1 0.2
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed 3.2 3.2 ### ### ### ### 0.0
2003-Jan-14 Tue 3.2 3.2 ### 3.2 69.7 69.7 0.2
2003-Jan-13 Mon ### 3.2 ### 3.2 3,350 ### 71.8 71.8 0.2
2003-Jan-10 Fri 3.2 3.2 ### ### ### ### 0.0
2003-Jan-09 Thu 3.23 3.23 ### ### ### ### 0.0
2003-Jan-08 Wed 3.2 3.2 3.2 3.2 0 0.2
2003-Jan-07 Tue 3.2 3.2 3.2 3.2 875 ### ### ### 0.2
2003-Jan-06 Mon 3.23 3.23 3.23 3.23 0 ###
2003-Jan-03 Fri 3.23 3.23 3.23 3.23 9,444 ### 68.0 68.0 ###
2003-Jan-02 Thu 3.25 3.28 3.25 3.28 4,729 15,440 78.7 78.7 0.2
2002-Dec-31 Tue 3.23 3.25 3.21 3.25 71.6 71.6 0.2
2002-Dec-30 Mon 3.25 3.25 3.23 3.23 3,141 10,176 ### ### ###
2002-Dec-27 Fri 3.22 ### 3.22 ### 13,640 ### 88.9 88.9 0.0
2002-Dec-24 Tue ### ### ### ### 0 0.0
2002-Dec-23 Mon ### ### ### ### 0 0.0
2002-Dec-20 Fri ### ### ### ### 22.8 22.8 0.0
2002-Dec-19 Thu ### ### ### ### 23.1 23.1 0.0
2002-Dec-18 Wed ### ### ### ### 1,250 0 ### ### 0.0
2002-Dec-17 Tue ### ### ### ### ### ### 0.0
2002-Dec-16 Mon ### ### ### ### 0 0.0
2002-Dec-13 Fri ### ### ### ### 69.2 69.2 0.0
2002-Dec-12 Thu ### ### ### ### 0 0.0
2002-Dec-11 Wed ### ### ### ### 680 0 81.4 81.4 0.0
2002-Dec-10 Tue ### ### ### ### ### ### 0.0
2002-Dec-09 Mon ### ### ### ### 73.6 73.6 0.0
2002-Dec-06 Fri ### ### ### ### ### ### 0.0
2002-Dec-05 Thu ### ### ### ### ### ### 0.0
2002-Dec-04 Wed ### ### ### ### 79.7 79.7 0.0
2002-Dec-03 Tue ### ### ### ### 6,241 0 ### ### 0.0
2002-Dec-02 Mon ### ### ### ### ### ### 0.0
2002-Nov-29 Fri ### ### ### ### 0 0.0
2002-Nov-28 Thu ### ### ### ### 70.6 70.6 0.0
2002-Nov-27 Wed ### ### ### ### 1,540 0 ### ### 0.0
2002-Nov-26 Tue 3.2 3.2 3.2 3.2 75.4 75.4 0.2
2002-Nov-25 Mon 3.2 3.2 3.2 3.2 72.7 72.7 0.2
2002-Nov-22 Fri 3.21 3.21 3.2 3.2 29.3 29.3 0.2
2002-Nov-21 Thu 3.27 3.27 3.21 3.21 27,150 ### ### ### ###
2002-Nov-20 Wed 3.27 3.28 3.27 3.27 10,644 34,859 ### ### ###
2002-Nov-19 Tue 3.27 3.27 3.26 3.27 ### ### ###
2002-Nov-18 Mon 3.28 3.28 3.28 3.28 ### ### 0.2
2002-Nov-15 Fri 3.25 3.28 3.25 3.28 77.6 77.6 0.2
2002-Nov-14 Thu 3.25 3.26 3.25 3.25 11,246 ### 75.1 75.1 0.2
2002-Nov-13 Wed 3.22 3.23 3.22 3.23 ### ### ###
2002-Nov-12 Tue 3.21 3.21 3.21 3.21 0 ###
2002-Nov-11 Mon 3.21 3.21 3.21 3.21 ### ### ###
2002-Nov-08 Fri 3.28 3.28 3.21 3.21 7,324 ### ### ### ###
2002-Nov-07 Thu ### ### 3.28 3.28 ### ### 0.2
2002-Nov-06 Wed 3.28 ### 3.28 3.28 ### ### 0.2
2002-Nov-05 Tue 3.29 ### 3.29 ### 75.1 75.1 0.0
2002-Nov-04 Mon 3.28 3.29 3.28 3.29 72.1 72.1 ###
2002-Nov-01 Fri 3.2 3.29 3.2 3.29 ### ### ###
2002-Oct-31 Thu ### ### ### ### 1,185 0 20.0 20.0 0.0
2002-Oct-30 Wed ### ### ### ### 76.2 76.2 0.0
2002-Oct-29 Tue ### ### ### ### 16,440 0 ### ### 0.0
2002-Oct-28 Mon ### ### ### ### 7,288 0 ### ### 0.0
2002-Oct-25 Fri 3.25 ### 3.25 ### 83.1 83.1 0.0
2002-Oct-24 Thu 3.23 3.25 3.23 3.24 ### ### ###
2002-Oct-23 Wed 3.23 3.24 3.21 3.21 22.7 22.7 ###
2002-Oct-22 Tue 3.24 3.24 3.24 3.24 73.3 73.3 ###
2002-Oct-21 Mon 3.24 3.25 3.24 3.25 12,843 41,675 ### ### 0.2
2002-Oct-18 Fri 3.25 3.25 3.2 3.21 25.6 25.6 ###
2002-Oct-17 Thu 3.23 3.28 3.23 3.25 4,178 ### ### ### 0.2
2002-Oct-16 Wed 3.27 3.27 3.25 3.25 10,740 ### 26.4 26.4 0.2
2002-Oct-15 Tue 3.25 3.26 3.25 3.26 1,975 6,428 ### ### 0.2
2002-Oct-14 Mon 3.26 3.26 3.25 3.25 30.5 30.5 0.2
2002-Oct-11 Fri 3.28 3.28 3.25 3.25 24.0 24.0 0.2
2002-Oct-10 Thu 3.27 3.27 3.27 3.27 ### ### ###
2002-Oct-09 Wed 3.25 ### 3.25 3.25 208,229 338,372 ### ### 0.2
2002-Oct-08 Tue ### ### 3.25 3.25 10,145 16,485 ### ### 0.2
2002-Oct-07 Mon ### ### ### ### ### ### 0.0
2002-Oct-04 Fri 3.28 3.28 3.28 3.28 0 0.2
2002-Oct-03 Thu 3.29 ### 3.28 3.28 25,544 ### 31.7 31.7 0.2
2002-Oct-02 Wed ### ### ### ### ### ### 0.0
2002-Oct-01 Tue 3.26 ### 3.26 ### 88.0 88.0 0.0
2002-Sep-30 Mon ### ### 3.25 3.25 16.6 16.6 0.2
2002-Sep-27 Fri 3.25 ### 3.24 ### 40,583 65,744 84.7 84.7 0.0
2002-Sep-26 Thu ### ### 3.25 3.25 21.0 21.0 0.2
2002-Sep-25 Wed ### ### 3.26 3.26 55,780 90,921 24.1 24.1 0.2
2002-Sep-24 Tue 3.23 ### 3.23 ### 58,184 ### ### ### 0.0
2002-Sep-23 Mon 3.27 3.29 3.23 3.23 39,387 ### ### ### ###
2002-Sep-20 Fri 3.24 3.27 3.24 3.27 ### ### ###
2002-Sep-19 Thu 3.2 3.26 3.2 3.2 79.1 79.1 0.2
2002-Sep-18 Wed ### 3.2 ### ### 13,122 ### 86.6 86.6 0.0
2002-Sep-17 Tue 3.2 3.2 ### ### 5,340 8,544 7.6 7.6 0.0
2002-Sep-16 Mon 3.2 3.2 3.2 3.2 ### ### 0.2
2002-Sep-13 Fri ### 3.25 ### 3.2 30,475 49,521 71.5 71.5 0.2
2002-Sep-12 Thu ### ### ### ### 4,852 0 76.3 76.3 0.0
2002-Sep-11 Wed 3.2 3.25 3.2 3.25 79.4 79.4 0.2
2002-Sep-10 Tue 3.2 3.2 ### ### 14,350 ### 21.6 21.6 0.0
2002-Sep-09 Mon ### 3.25 ### 3.21 19,170 31,151 ### ### ###
2002-Sep-06 Fri 3.25 3.25 3.2 3.25 ### ### 0.2
2002-Sep-05 Thu ### 3.25 ### 3.25 ### ### 0.2
2002-Sep-04 Wed 3.2 3.26 3.2 3.21 47,945 ### 78.9 78.9 ###
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 54,025 0 91.1 91.1 0.0
2002-Aug-29 Thu 2.85 2.85 2.8 2.8 2,350 ### 20.3 20.3 0.2
2002-Aug-28 Wed 2.8 2.8 2.8 2.8 0 0.2
2002-Aug-27 Tue 2.8 2.8 2.8 2.8 72.5 72.5 0.2
2002-Aug-26 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2002-Aug-23 Fri 2.8 2.8 2.8 2.8 72.1 72.1 0.2
2002-Aug-22 Thu ### ### ### ### ### ### 0.0
2002-Aug-21 Wed ### ### ### ### 73.6 73.6 0.0
2002-Aug-20 Tue 2.76 ### 2.76 ### ### ### 0.0
2002-Aug-19 Mon 2.8 2.8 2.76 2.76 721 ### 18.3 18.3 0.2
2002-Aug-16 Fri 2.7 2.78 2.7 2.78 29,357 ### 87.7 87.7 0.2
2002-Aug-15 Thu 2.7 2.7 ### ### 26.3 26.3 0.0
2002-Aug-14 Wed ### 2.7 ### 2.7 ### ### 0.2
2002-Aug-13 Tue 2.7 2.7 ### ### 25.5 25.5 0.0
2002-Aug-12 Mon 2.74 2.74 2.74 2.74 74.2 74.2 0.2
2002-Aug-09 Fri 2.75 2.75 2.7 2.7 14.1 14.1 0.2
2002-Aug-08 Thu 2.7 2.72 ### ### 51,050 69,428 24.8 24.8 0.0
2002-Aug-07 Wed ### 2.7 ### ### ### ### 0.0
2002-Aug-06 Tue ### ### ### ### ### ### 0.0
2002-Aug-05 Mon 2.7 2.7 ### ### 27.5 27.5 0.0
2002-Aug-02 Fri ### ### ### ### 1,375 0 75.7 75.7 0.0
2002-Aug-01 Thu 2.7 2.7 2.7 2.7 75.0 75.0 0.2
2002-Jul-31 Wed 2.7 2.7 2.7 2.7 5,420 ### ### ### 0.2
2002-Jul-30 Tue ### 2.7 ### ### 17,025 22,983 ### ### 0.0
2002-Jul-29 Mon ### ### ### ### 69.3 69.3 0.0
2002-Jul-26 Fri ### ### ### ### ### ### 0.0
2002-Jul-25 Thu 2.7 2.7 ### ### 3,023 4,081 26.5 26.5 0.0
2002-Jul-24 Wed ### 2.7 ### 2.7 91.4 91.4 0.2
2002-Jul-23 Tue ### ### ### ### 5,270 0 ### ### 0.0
2002-Jul-22 Mon 2.7 2.7 ### ### 19.4 19.4 0.0
2002-Jul-19 Fri 2.7 2.7 2.7 2.7 8,382 ### ### ### 0.2
2002-Jul-18 Thu 2.72 2.72 2.7 2.7 23.9 23.9 0.2
2002-Jul-17 Wed 2.74 2.74 2.74 2.74 3,748 ### 86.9 86.9 0.2
2002-Jul-16 Tue 2.72 2.74 2.72 2.74 10,552 ### 84.5 84.5 0.2
2002-Jul-15 Mon 2.74 2.74 2.72 2.72 12,575 34,329 ### ### 0.2
2002-Jul-12 Fri 2.79 2.8 2.75 2.75 21,024 58,341 19.0 19.0 ###
2002-Jul-11 Thu 2.76 2.76 2.72 2.72 ### ### 0.2
2002-Jul-10 Wed 2.78 2.78 2.78 2.78 ### ### 0.2
2002-Jul-09 Tue 2.73 2.73 2.73 2.73 0 ###
2002-Jul-08 Mon 2.76 2.76 2.73 2.73 23.3 23.3 ###
2002-Jul-05 Fri 2.75 2.76 2.75 2.76 70.7 70.7 0.2
2002-Jul-04 Thu 2.82 2.82 2.77 2.77 9,140 25,546 ### ### 0.2
2002-Jul-03 Wed 2.78 2.8 2.75 2.8 79.5 79.5 0.2
2002-Jul-02 Tue 2.75 2.8 2.75 2.8 10,642 ### 87.3 87.3 0.2
2002-Jul-01 Mon 2.8 2.8 2.8 2.8 1,048 ### 71.8 71.8 0.2
2002-Jun-28 Fri 2.82 2.82 2.8 2.8 ### ### 0.2
2002-Jun-27 Thu 2.74 2.74 2.7 2.74 5,186 ### 68.1 68.1 0.2
2002-Jun-26 Wed 2.79 2.79 2.74 2.74 ### ### 0.2
2002-Jun-25 Tue 2.79 2.83 2.79 2.83 ### ### 0.2
2002-Jun-24 Mon 2.8 2.8 2.79 2.79 8,284 23,153 ### ### ###
2002-Jun-21 Fri 2.83 2.84 2.83 2.84 72.2 72.2 0.2
2002-Jun-20 Thu 2.75 2.84 2.75 2.84 17,120 47,850 ### ### 0.2
2002-Jun-19 Wed ### 2.75 ### 2.7 5,920 8,140 83.2 83.2 0.2
2002-Jun-18 Tue ### ### ### ### 3,171 0 ### ### 0.0
2002-Jun-17 Mon ### ### ### ### 0 0.0
2002-Jun-14 Fri ### ### ### ### ### ### 0.0
2002-Jun-13 Thu ### ### ### ### 7,077 0 85.4 85.4 0.0
2002-Jun-12 Wed ### ### 2.56 2.56 ### ### 0.2
2002-Jun-11 Tue ### ### 2.56 2.56 ### ### 0.2
2002-Jun-07 Fri ### ### 2.5 2.5 7.1 7.1 0.2
2002-Jun-06 Thu ### ### ### ### 11,625 0 ### ### 0.0
2002-Jun-05 Wed 2.8 2.8 ### ### 7.7 7.7 0.0
2002-Jun-04 Tue 2.86 2.86 2.7 2.7 5.5 5.5 0.2
2002-Jun-03 Mon 2.76 2.76 2.76 2.76 0 0.2
2002-May-31 Fri 2.76 2.76 2.76 2.76 0 0.2
2002-May-30 Thu 2.82 2.82 2.76 2.76 1,745 ### 14.3 14.3 0.2
2002-May-29 Wed 2.82 2.82 2.82 2.82 0 ###
2002-May-28 Tue 2.76 2.82 2.76 2.82 26,025 ### 86.1 86.1 ###
2002-May-27 Mon 2.76 2.8 2.76 2.8 852 ### 82.0 82.0 0.2
2002-May-24 Fri 2.88 2.88 2.75 2.75 6,849 19,279 6.2 6.2 ###
2002-May-23 Thu 2.78 ### 2.78 2.88 24,089 33,483 ### ### 0.2
2002-May-22 Wed 2.8 2.8 2.71 2.75 3,080 8,485 15.2 15.2 ###
2002-May-21 Tue ### ### ### ### ### ### 0.0
2002-May-20 Mon ### ### ### ### ### ### 0.0
2002-May-17 Fri ### ### ### ### 13,479 0 ### ### 0.0
2002-May-16 Thu ### ### ### ### 26.7 26.7 0.0
2002-May-15 Wed ### ### ### ### 70.0 70.0 0.0
2002-May-14 Tue ### 3 ### 3 ### ### 0.2
2002-May-13 Mon ### ### ### ### 14,075 0 79.4 79.4 0.0
2002-May-10 Fri ### ### ### ### ### ### 0.0
2002-May-09 Thu ### 3 ### ### 2,525 3,787 79.1 79.1 0.0
2002-May-08 Wed ### ### ### ### 875 0 24.2 24.2 0.0
2002-May-07 Tue ### ### ### ### 4,345 0 ### ### 0.0
2002-May-06 Mon ### ### ### ### ### ### 0.0
2002-May-03 Fri ### 3 ### 3 75.3 75.3 0.2
2002-May-02 Thu 3 ### ### ### 6,750 0 ### ### 0.0
2002-May-01 Wed ### 3 ### ### ### ### 0.0
2002-Apr-30 Tue ### ### ### ### 18,021 0 28.6 28.6 0.0
2002-Apr-29 Mon ### ### ### ### ### ### 0.0
2002-Apr-26 Fri ### ### ### ### ### ### 0.0
2002-Apr-24 Wed ### ### ### ### 21,159 0 ### ### 0.0
2002-Apr-23 Tue ### ### ### ### 32,275 0 75.1 75.1 0.0
2002-Apr-22 Mon ### ### ### ### 9,921 0 ### ### 0.0
2002-Apr-19 Fri ### ### ### ### 27,340 0 70.0 70.0 0.0
2002-Apr-18 Thu ### ### ### ### 84.1 84.1 0.0
2002-Apr-17 Wed ### ### ### ### 21,125 0 ### ### 0.0
2002-Apr-16 Tue ### ### ### ### ### ### 0.0
2002-Apr-15 Mon ### ### ### ### 25,256 0 15.4 15.4 0.0
2002-Apr-12 Fri ### ### ### ### 34,959 0 ### ### 0.0
2002-Apr-11 Thu ### ### ### ### ### ### 0.0
2002-Apr-10 Wed ### ### ### ### ### ### 0.0
2002-Apr-09 Tue ### 3 ### 3 54,145 ### 79.5 79.5 0.2
2002-Apr-08 Mon ### ### ### ### 86.3 86.3 0.0
2002-Apr-05 Fri 2.89 ### 2.88 ### 70.9 70.9 0.0
2002-Apr-04 Thu 2.87 ### 2.86 ### ### ### 0.0
2002-Apr-03 Wed ### ### ### ### 33.6 33.6 0.0
2002-Apr-02 Tue 2.88 ### 2.88 ### 19,122 ### 83.5 83.5 0.0
2002-Mar-28 Thu 2.89 2.89 2.86 2.86 10,422 ### 23.0 23.0 0.2
2002-Mar-27 Wed 2.89 ### 2.89 2.89 70.2 70.2 ###
2002-Mar-26 Tue 2.86 2.89 2.86 2.88 ### ### 0.2
2002-Mar-25 Mon ### ### 2.86 2.86 ### ### 0.2
2002-Mar-22 Fri ### ### 2.89 2.89 28,749 41,542 28.5 28.5 ###
2002-Mar-21 Thu 2.86 ### 2.85 ### 34,029 ### ### ### 0.0
2002-Mar-20 Wed ### ### 2.85 2.85 28,557 ### 13.2 13.2 ###
2002-Mar-19 Tue ### ### 2.88 ### 54,847 78,979 ### ### 0.0
2002-Mar-18 Mon 2.85 ### 2.85 ### 87.8 87.8 0.0
2002-Mar-15 Fri 2.78 2.85 2.77 2.82 84,776 238,220 83.0 83.0 ###
2002-Mar-14 Thu ### 2.77 2.71 2.77 85.5 85.5 0.2
2002-Mar-13 Wed 2.72 2.78 2.7 2.73 86,873 ### 74.6 74.6 ###
2002-Mar-12 Tue 2.71 2.71 2.7 2.71 21,957 ### ### ### ###
2002-Mar-11 Mon 2.75 2.75 2.7 2.7 17.7 17.7 0.2
2002-Mar-08 Fri 2.757 2.84 2.7 2.7 16.9 16.9 0.2
2002-Mar-07 Thu 2.52 2.78 2.52 2.73 ### ### ###
2002-Mar-06 Wed ### ### 2.51 2.51 ### ### ###
2002-Mar-05 Tue 2.75 2.8 2.57 2.57 5.2 5.2 ###
2002-Mar-04 Mon 2.8 2.8 2.55 2.7 ### ### 0.2
2002-Mar-01 Fri 2.7 3.45 2.7 2.8 ### ### 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2025-05-17 10:35:08 thru 2025-05-17 10:35:08 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000