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

Currently Wed 24-Apr-24 01:46:37 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

(HSP) HEALTHSCOPE LIMITED Daily Prices...

     Prev Section TOC    Company Info for HSP    Limits Next Section


Company Details for (HSP) HEALTHSCOPE LIMITED

Listing Code HSP
Listing Name HEALTHSCOPE LIMITED
GICS Sector Health Care Equipment & Services
ISIN Name HEALTHSCOPE LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HSP8


Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for HSP .. Monday 27th September 2010

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 0.25 ### 0.0
MAX 6.8 19,304,681 99.5


Font Format Legend

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


1 2 3 Next >>


End of day Prices (full format),

1200 Days for (HSP) HEALTHSCOPE LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
32.83
2010-Oct-14 Thu ### ### ### ### 0 0.0
2010-Oct-13 Wed ### ### ### ### 0 0.0
2010-Oct-12 Tue ### ### ### ### 0 0.0
2010-Oct-11 Mon ### ### ### ### 0 0.0
2010-Oct-08 Fri ### ### ### ### 0 0.0
2010-Oct-07 Thu ### ### ### ### 0 0.0
2010-Oct-06 Wed ### ### ### ### 0 0.0
2010-Oct-05 Tue ### ### ### ### 0 0.0
2010-Oct-04 Mon ### ### ### ### 0 0.0
2010-Oct-01 Fri ### ### ### ### 0 0.0
2010-Sep-30 Thu ### ### ### ### 0 0.0
2010-Sep-29 Wed ### ### ### ### 0 0.0
2010-Sep-28 Tue ### ### ### ### 0 0.0
2010-Sep-27 Mon ### ### ### ### 32.3 32.3 0.0
2010-Sep-24 Fri 6.23 6.24 6.23 6.23 2,551,720 15,909,974 70.6 70.6 0.4
2010-Sep-23 Thu 6.23 6.24 6.23 6.23 2,200,025 13,717,155 68.8 68.8 0.4
2010-Sep-22 Wed 6.23 6.24 6.23 6.23 6,036,653 ### ### ### 0.4
2010-Sep-21 Tue 6.22 6.23 6.22 6.22 ### ### 0.4
2010-Sep-20 Mon 6.23 6.23 6.22 6.22 ### ### 0.4
2010-Sep-17 Fri 6.22 6.23 6.21 6.23 62.9 62.9 0.4
2010-Sep-16 Thu 6.2 6.23 ### 6.22 2,906,554 ### ### ### 0.4
2010-Sep-15 Wed ### 6.22 ### ### 5,302,527 16,490,858 66.6 66.6 0.0
2010-Sep-14 Tue ### ### ### ### 9,543,744 0 68.7 68.7 0.0
2010-Sep-13 Mon ### ### ### ### ### ### 0.0
2010-Sep-10 Fri ### ### ### ### 1,176,751 0 32.8 32.8 0.0
2010-Sep-09 Thu ### ### ### ### 2,882,244 0 ### ### 0.0
2010-Sep-08 Wed ### ### ### ### 73.9 73.9 0.0
2010-Sep-07 Tue ### ### ### ### 71.7 71.7 0.0
2010-Sep-06 Mon ### ### ### ### 944,122 0 63.6 63.6 0.0
2010-Sep-03 Fri ### ### ### ### 2,026,956 0 25.4 25.4 0.0
2010-Sep-02 Thu ### ### ### ### 5,137,925 0 ### ### 0.0
2010-Sep-01 Wed ### ### ### ### 2,296,176 0 19.4 19.4 0.0
2010-Aug-31 Tue ### ### ### ### 1,062,672 0 ### ### 0.0
2010-Aug-30 Mon ### 6.2 ### ### 610,652 1,893,021 ### ### 0.0
2010-Aug-27 Fri ### ### ### ### 68.2 68.2 0.0
2010-Aug-26 Thu ### ### ### ### ### ### 0.0
2010-Aug-25 Wed ### ### ### ### 1,086,584 0 38.3 38.3 0.0
2010-Aug-24 Tue ### ### ### ### 40.0 40.0 0.0
2010-Aug-23 Mon ### ### ### ### 426,626 0 32.8 32.8 0.0
2010-Aug-20 Fri ### ### ### ### ### ### 0.0
2010-Aug-19 Thu ### ### ### ### 4,800,286 0 77.7 77.7 0.0
2010-Aug-18 Wed ### ### ### ### 35.9 35.9 0.0
2010-Aug-17 Tue ### ### ### ### 794,386 0 ### ### 0.0
2010-Aug-16 Mon ### ### ### ### 67.0 67.0 0.0
2010-Aug-13 Fri ### ### 6 ### 2,099,351 6,298,053 56.8 56.8 0.0
2010-Aug-12 Thu ### ### ### ### 9,892,473 0 ### ### 0.0
2010-Aug-11 Wed ### ### ### ### 1,595,120 0 85.2 85.2 0.0
2010-Aug-10 Tue ### ### ### ### ### ### 0.0
2010-Aug-09 Mon 6 ### 6 ### 62.0 62.0 0.0
2010-Aug-06 Fri ### ### 6 6 2,849,153 8,547,459 ### ### 0.4
2010-Aug-05 Thu ### ### ### ### 26.0 26.0 0.0
2010-Aug-04 Wed ### ### 6 ### 3,391,250 10,173,750 ### ### 0.0
2010-Aug-03 Tue ### ### 6 ### ### ### 0.0
2010-Aug-02 Mon ### ### ### ### ### ### 0.0
2010-Jul-30 Fri ### ### 6 6 24.2 24.2 0.4
2010-Jul-29 Thu 6 ### 6 ### ### ### 0.0
2010-Jul-28 Wed 6 ### ### 6 3,683,379 0 66.0 66.0 0.4
2010-Jul-27 Tue ### 6 ### ### 2,068,343 6,205,029 ### ### 0.0
2010-Jul-26 Mon ### 6 ### ### 70.4 70.4 0.0
2010-Jul-23 Fri ### ### ### ### 69.3 69.3 0.0
2010-Jul-22 Thu ### ### ### ### ### ### 0.0
2010-Jul-21 Wed ### ### ### ### 3,859,247 0 ### ### 0.0
2010-Jul-20 Tue ### ### ### ### 24.8 24.8 0.0
2010-Jul-19 Mon 6 ### ### ### ### ### 0.0
2010-Jul-16 Fri 5.24 5.45 5.2 5.4 ### ### 0.4
2010-Jul-15 Thu 5.45 5.46 ### 5.41 2,650,076 ### 26.9 26.9 ###
2010-Jul-14 Wed 5.41 5.47 5.4 5.46 792,747 4,308,579 ### ### ###
2010-Jul-13 Tue ### 5.4 ### ### 459,579 ### ### ### 0.0
2010-Jul-12 Mon ### ### ### ### 1,593,757 0 ### ### 0.0
2010-Jul-09 Fri 5.25 5.29 5.22 5.28 70.8 70.8 0.4
2010-Jul-08 Thu 5.2 5.25 5.2 5.25 1,955,387 ### 77.3 77.3 0.4
2010-Jul-07 Wed ### ### ### ### 933,048 0 ### ### 0.0
2010-Jul-06 Tue 5.22 5.22 ### 5.2 23.5 23.5 ###
2010-Jul-05 Mon 5.2 5.27 5.2 5.25 979,785 5,129,174 ### ### 0.4
2010-Jul-02 Fri 5.23 5.25 ### 5.22 935,752 2,456,349 ### ### 0.4
2010-Jul-01 Thu ### ### ### ### ### ### 0.0
2010-Jun-30 Wed 5.2 5.21 ### ### 805,882 2,099,322 30.9 30.9 0.0
2010-Jun-29 Tue ### 5.29 ### 5.26 86.5 86.5 0.4
2010-Jun-28 Mon 5.25 5.27 ### ### 945,344 2,490,981 32.9 32.9 0.0
2010-Jun-25 Fri 5.27 5.29 ### 5.21 29.0 29.0 0.4
2010-Jun-24 Thu ### ### 5.28 ### 81.4 81.4 0.0
2010-Jun-23 Wed ### ### 5.28 ### 41.2 41.2 0.0
2010-Jun-22 Tue 5.29 ### 5.28 ### 77.6 77.6 0.0
2010-Jun-21 Mon 5.4 5.42 5.28 ### ### ### 0.0
2010-Jun-18 Fri 5.43 5.43 ### ### 449,347 1,219,977 24.3 24.3 0.0
2010-Jun-17 Thu 5.4 5.44 ### ### 700,670 1,905,822 ### ### 0.0
2010-Jun-16 Wed ### 5.43 ### 5.4 976,821 ### ### ### 0.4
2010-Jun-15 Tue ### ### ### ### 77.8 77.8 0.0
2010-Jun-11 Fri 5.4 5.4 5.29 ### 789,571 4,220,256 ### ### 0.0
2010-Jun-10 Thu ### 5.45 ### ### 2,067,175 5,633,051 ### ### 0.0
2010-Jun-09 Wed ### 5.45 ### ### 79.3 79.3 0.0
2010-Jun-08 Tue 5.43 5.45 5.25 5.44 62.9 62.9 0.4
2010-Jun-07 Mon 5.51 5.52 5.45 5.49 38.5 38.5 0.4
2010-Jun-04 Fri 5.54 5.55 5.51 5.54 ### ### 0.4
2010-Jun-03 Thu 5.56 ### 5.54 ### 69.2 69.2 0.0
2010-Jun-02 Wed 5.53 5.56 5.51 5.55 3,166,246 17,525,171 ### ### ###
2010-Jun-01 Tue 5.5 ### 5.49 5.57 4,700,644 ### 82.0 82.0 0.4
2010-May-31 Mon 5.53 5.56 5.47 5.49 6,648,773 36,667,983 26.5 26.5 0.4
2010-May-28 Fri ### 5.25 ### 5.23 1,364,181 3,580,975 ### ### ###
2010-May-27 Thu ### 5.22 ### 5.2 1,717,770 4,483,379 ### ### ###
2010-May-26 Wed 5.21 5.24 ### ### 4,222,852 11,063,872 35.7 35.7 0.0
2010-May-25 Tue 5.2 5.24 ### ### 1,817,171 4,760,988 ### ### 0.0
2010-May-24 Mon 5.28 ### 5.21 5.25 24.7 24.7 0.4
2010-May-21 Fri ### 5.27 ### 5.24 ### ### 0.4
2010-May-20 Thu ### 5.43 5.29 ### 6,323,176 33,892,223 ### ### 0.0
2010-May-19 Wed ### 5.2 ### ### 83.9 83.9 0.0
2010-May-18 Tue ### 5.24 ### ### 1,824,678 4,780,656 81.7 81.7 0.0
2010-May-17 Mon 5.25 5.27 ### 5.2 3,667,485 9,663,822 ### ### ###
2010-May-14 Fri 5.45 5.45 5.25 5.28 6,935,584 37,105,374 12.2 12.2 0.4
2010-May-13 Thu 4.44 4.5 ### 4.5 72.0 72.0 ###
2010-May-12 Wed 4.41 4.44 ### 4.42 ### ### 0.3
2010-May-11 Tue ### 4.42 ### ### 898,620 1,985,950 ### ### 0.0
2010-May-10 Mon ### ### 4.25 ### 950,355 ### ### ### 0.0
2010-May-07 Fri 4.25 4.44 ### ### 1,089,773 ### ### ### 0.0
2010-May-06 Thu ### ### 4.27 ### 826,487 1,764,549 85.0 85.0 0.0
2010-May-05 Wed ### 4.4 ### ### 1,063,442 2,339,572 25.7 25.7 0.0
2010-May-04 Tue 4.48 4.51 4.42 4.46 51.9 51.9 0.3
2010-May-03 Mon ### 4.46 ### 4.4 ### ### 0.3
2010-Apr-30 Fri 4.45 4.52 ### ### 673,441 1,521,976 24.8 24.8 0.0
2010-Apr-29 Thu ### 4.43 ### 4.4 80.0 80.0 0.3
2010-Apr-28 Wed 4.4 4.43 ### ### ### ### 0.0
2010-Apr-27 Tue 4.45 4.5 4.42 4.43 ### ### ###
2010-Apr-23 Fri 4.52 4.55 4.43 4.44 1,250,587 ### ### ### 0.3
2010-Apr-22 Thu 4.58 ### 4.52 4.52 855,247 1,932,858 25.8 25.8 0.3
2010-Apr-21 Wed ### ### 4.57 ### 777,385 1,776,324 74.1 74.1 0.0
2010-Apr-20 Tue 4.56 ### 4.53 4.59 583,171 1,320,882 ### ### 0.3
2010-Apr-19 Mon 4.53 4.58 4.52 4.57 811,775 3,693,576 82.0 82.0 ###
2010-Apr-16 Fri 4.49 ### 4.48 4.58 ### ### 0.3
2010-Apr-15 Thu 4.57 4.58 4.53 4.54 33.0 33.0 0.3
2010-Apr-14 Wed 4.52 4.56 4.51 4.55 630,989 ### 72.1 72.1 0.3
2010-Apr-13 Tue 4.53 4.58 4.46 4.49 958,675 ### ### ### ###
2010-Apr-12 Mon 4.56 ### 4.48 4.53 ### ### ###
2010-Apr-09 Fri 4.51 4.54 4.45 4.53 68.6 68.6 ###
2010-Apr-08 Thu 4.47 4.53 4.43 4.5 74.1 74.1 ###
2010-Apr-07 Wed 4.45 4.48 4.43 4.44 1,468,747 ### 31.5 31.5 0.3
2010-Apr-06 Tue 4.4 4.49 4.4 4.44 74.4 74.4 0.3
2010-Apr-01 Thu 4.41 4.44 ### ### ### ### 0.0
2010-Mar-31 Wed 4.43 4.49 4.41 4.42 637,582 ### 35.2 35.2 0.3
2010-Mar-30 Tue 4.51 4.51 4.43 4.44 ### ### 0.3
2010-Mar-29 Mon 4.49 4.54 4.45 4.5 1,311,174 5,893,727 ### ### ###
2010-Mar-26 Fri 4.45 4.49 4.41 4.44 32.0 32.0 0.3
2010-Mar-25 Thu 4.47 4.47 ### 4.47 73.2 73.2 ###
2010-Mar-24 Wed 4.4 4.51 4.4 4.46 83.7 83.7 0.3
2010-Mar-23 Tue ### ### ### ### 70.1 70.1 0.0
2010-Mar-22 Mon ### ### ### ### 1,108,477 0 33.0 33.0 0.0
2010-Mar-19 Fri ### ### ### ### 954,940 0 ### ### 0.0
2010-Mar-18 Thu 4.43 4.45 ### ### 13.9 13.9 0.0
2010-Mar-17 Wed ### 4.45 ### 4.45 85.7 85.7 0.3
2010-Mar-16 Tue 4.22 ### 4.22 ### 86.4 86.4 0.0
2010-Mar-15 Mon 4.22 4.26 4.2 4.22 915,529 3,872,687 ### ### ###
2010-Mar-12 Fri 4.25 4.27 4.22 4.23 28.7 28.7 0.3
2010-Mar-11 Thu 4.28 ### 4.21 4.25 1,222,946 ### 30.8 30.8 ###
2010-Mar-10 Wed 4.28 ### 4.26 4.28 1,381,973 ### ### ### 0.3
2010-Mar-09 Tue ### 4.25 ### 4.25 81.2 81.2 ###
2010-Mar-08 Mon 4.26 4.27 ### 4.21 23.8 23.8 ###
2010-Mar-05 Fri ### 4.21 ### 4.21 1,504,252 3,166,450 85.1 85.1 ###
2010-Mar-04 Thu ### ### ### ### 2,120,282 0 ### ### 0.0
2010-Mar-03 Wed 4.26 4.29 ### ### 15.2 15.2 0.0
2010-Mar-02 Tue ### ### 4.25 4.29 33.4 33.4 ###
2010-Mar-01 Mon 4.26 ### 4.25 ### 74.8 74.8 0.0
2010-Feb-26 Fri 4.2 4.26 ### 4.26 ### ### 0.3
2010-Feb-25 Thu 4.26 4.29 ### ### ### ### 0.0
2010-Feb-24 Wed 4.25 ### 4.23 4.26 815,025 1,723,777 72.3 72.3 0.3
2010-Feb-23 Tue ### ### 4.21 4.24 22.6 22.6 0.3
2010-Feb-22 Mon ### ### 4.26 ### 921,044 1,961,823 30.2 30.2 0.0
2010-Feb-19 Fri ### ### 4.23 4.29 30.0 30.0 ###
2010-Feb-18 Thu ### 4.42 ### 4.4 ### ### 0.3
2010-Feb-17 Wed 4.28 ### 4.27 ### 1,347,275 ### 79.5 79.5 0.0
2010-Feb-16 Tue 4.45 4.45 ### 4.29 3,443,752 7,662,348 10.5 10.5 ###
2010-Feb-15 Mon ### 4.5 ### 4.43 4,097,043 9,218,346 ### ### ###
2010-Feb-12 Fri ### ### ### ### 0 0.0
2010-Feb-11 Thu ### ### ### ### 0 0.0
2010-Feb-10 Wed ### ### ### ### 0 0.0
2010-Feb-09 Tue ### 4.7 ### ### 407,222 956,971 33.0 33.0 0.0
2010-Feb-08 Mon ### 4.72 ### ### 80.1 80.1 0.0
2010-Feb-05 Fri ### 4.75 ### ### 463,170 1,100,028 37.1 37.1 0.0
2010-Feb-04 Thu ### 4.72 ### ### 762,742 1,800,071 79.8 79.8 0.0
2010-Feb-03 Wed ### 4.73 ### ### ### ### 0.0
2010-Feb-02 Tue 4.83 4.87 ### 4.7 1,120,344 ### 12.8 12.8 0.3
2010-Feb-01 Mon ### 4.8 ### 4.8 997,958 ### 93.9 93.9 0.3
2010-Jan-29 Fri 4.7 4.79 ### ### 1,114,345 2,668,856 47.4 47.4 0.0
2010-Jan-28 Thu ### 4.77 ### 4.77 671,152 ### ### ### ###
2010-Jan-27 Wed 4.72 4.74 ### ### 951,823 2,255,820 ### ### 0.0
2010-Jan-25 Mon 4.77 4.8 4.72 4.76 634,577 3,020,586 25.8 25.8 ###
2010-Jan-22 Fri 4.78 4.88 4.76 4.82 70.8 70.8 0.3
2010-Jan-21 Thu 4.86 ### 4.8 4.85 577,780 1,386,672 42.1 42.1 ###
2010-Jan-20 Wed ### ### 4.88 4.89 692,658 1,690,085 40.8 40.8 ###
2010-Jan-19 Tue ### ### 4.85 4.89 980,154 2,376,873 16.5 16.5 ###
2010-Jan-18 Mon ### ### ### ### 794,379 0 89.4 89.4 0.0
2010-Jan-15 Fri ### ### ### ### 457,450 0 ### ### 0.0
2010-Jan-14 Thu ### ### ### ### 748,223 0 24.2 24.2 0.0
2010-Jan-13 Wed 5 ### ### ### 751,089 0 ### ### 0.0
2010-Jan-12 Tue 5 ### ### ### ### ### 0.0
2010-Jan-11 Mon ### ### ### ### 896,152 0 ### ### 0.0
2010-Jan-08 Fri ### ### ### ### ### ### 0.0
2010-Jan-07 Thu ### ### ### ### ### ### 0.0
2010-Jan-06 Wed ### ### ### ### 461,156 0 ### ### 0.0
2010-Jan-05 Tue ### ### 5 ### 419,370 1,048,425 ### ### 0.0
2010-Jan-04 Mon ### ### ### ### 65.4 65.4 0.0
2009-Dec-31 Thu ### ### ### ### 69.7 69.7 0.0
2009-Dec-30 Wed ### ### 5 ### 399,371 998,427 ### ### 0.0
2009-Dec-29 Tue ### ### 5 5 475,021 1,187,552 14.3 14.3 0.4
2009-Dec-24 Thu ### ### ### ### ### ### 0.0
2009-Dec-23 Wed ### ### 4.84 5 469,981 1,137,354 ### ### 0.4
2009-Dec-22 Tue 4.88 ### 4.81 ### 72.5 72.5 0.0
2009-Dec-21 Mon 4.86 ### 4.83 4.88 495,781 ### 74.9 74.9 0.3
2009-Dec-18 Fri 4.83 ### 4.77 4.83 ### ### 0.3
2009-Dec-17 Thu 4.82 4.89 4.75 4.82 1,590,889 7,668,084 ### ### 0.3
2009-Dec-16 Wed 4.8 4.84 4.77 4.77 532,572 ### 32.8 32.8 ###
2009-Dec-15 Tue 4.79 ### 4.78 4.87 1,155,059 ### 79.8 79.8 0.3
2009-Dec-14 Mon 4.8 4.81 4.72 4.79 364,382 1,736,280 38.2 38.2 0.3
2009-Dec-11 Fri 4.71 4.86 4.7 4.77 693,253 3,313,749 ### ### ###
2009-Dec-10 Thu 4.78 4.85 4.7 4.7 538,146 2,569,647 25.5 25.5 0.3
2009-Dec-09 Wed 4.84 ### 4.77 4.8 873,421 ### ### ### 0.3
2009-Dec-08 Tue ### ### 4.84 4.88 750,923 ### ### ### 0.3
2009-Dec-07 Mon ### ### 4.85 ### 790,275 ### 80.9 80.9 0.0
2009-Dec-04 Fri 4.88 ### 4.83 4.84 935,325 ### ### ### 0.3
2009-Dec-03 Thu ### ### 4.88 ### 975,387 2,379,944 26.3 26.3 0.0
2009-Dec-02 Wed ### 5 4.87 ### ### ### 0.0
2009-Dec-01 Tue 4.87 ### 4.87 4.87 1,101,651 2,682,520 ### ### 0.3
2009-Nov-30 Mon 4.89 ### 4.81 4.87 1,175,828 ### ### ### 0.3
2009-Nov-27 Fri 4.76 ### 4.73 4.76 1,032,580 2,442,051 79.7 79.7 ###
2009-Nov-26 Thu 4.87 ### 4.81 4.88 905,774 2,178,386 74.5 74.5 0.3
2009-Nov-25 Wed 4.8 4.88 4.77 4.84 77.1 77.1 0.3
2009-Nov-24 Tue 4.83 4.83 4.72 4.77 ### ### ###
2009-Nov-23 Mon 4.75 4.8 4.71 4.78 644,478 ### ### ### ###
2009-Nov-20 Fri ### 4.76 ### ### 991,928 2,360,788 ### ### 0.0
2009-Nov-19 Thu ### 4.72 ### ### 883,978 2,086,188 ### ### 0.0
2009-Nov-18 Wed 4.87 4.88 ### ### 10.6 10.6 0.0
2009-Nov-17 Tue 4.79 4.88 4.79 4.86 85.3 85.3 0.3
2009-Nov-16 Mon 4.82 4.84 4.75 4.78 ### ### ###
2009-Nov-13 Fri 4.72 ### ### 4.79 78.1 78.1 0.3
2009-Nov-12 Thu 4.77 4.77 4.7 4.72 ### ### 0.3
2009-Nov-11 Wed 4.75 4.77 4.7 4.75 68.9 68.9 ###
2009-Nov-10 Tue 4.77 4.77 ### 4.75 ### ### ###
2009-Nov-09 Mon ### 4.71 ### ### 65.9 65.9 0.0
2009-Nov-06 Fri ### ### 4.56 4.57 17.8 17.8 ###
2009-Nov-05 Thu 4.55 ### 4.55 4.59 385,544 ### 80.8 80.8 0.3
2009-Nov-04 Wed ### ### 4.53 4.55 670,480 ### 26.9 26.9 0.3
2009-Nov-03 Tue ### ### ### ### 299,788 0 ### ### 0.0
2009-Nov-02 Mon ### 4.7 ### ### 22.0 22.0 0.0
2009-Oct-30 Fri 4.78 4.79 ### 4.76 1,782,744 4,269,671 ### ### ###
2009-Oct-29 Thu 4.72 4.85 4.72 4.77 994,745 4,759,854 ### ### ###
2009-Oct-28 Wed 4.77 4.84 4.76 4.78 ### ### ###
2009-Oct-27 Tue 4.78 4.79 4.75 4.79 764,328 3,645,844 ### ### 0.3
2009-Oct-26 Mon 4.78 4.82 4.76 4.78 483,245 2,314,743 70.3 70.3 ###
2009-Oct-23 Fri 4.77 4.82 4.75 4.82 ### ### 0.3
2009-Oct-22 Thu 4.7 4.75 ### 4.75 77.0 77.0 ###
2009-Oct-21 Wed ### 4.72 ### ### ### ### 0.0
2009-Oct-20 Tue ### 4.72 ### ### ### ### 0.0
2009-Oct-19 Mon ### 4.7 ### ### 1,073,545 ### 75.7 75.7 0.0
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu 4.7 4.7 ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 20.7 20.7 0.0
2009-Oct-13 Tue ### ### ### ### 2,422,283 0 71.7 71.7 0.0
2009-Oct-12 Mon ### ### 4.56 ### 1,224,774 2,792,484 ### ### 0.0
2009-Oct-09 Fri 4.74 4.76 ### ### 24.6 24.6 0.0
2009-Oct-08 Thu ### 4.78 ### 4.74 1,170,477 2,797,440 ### ### 0.3
2009-Oct-07 Wed 4.81 4.81 ### 4.7 15.8 15.8 0.3
2009-Oct-06 Tue 4.84 4.84 4.76 4.78 1,452,456 6,971,788 ### ### ###
2009-Oct-05 Mon 4.84 4.84 4.75 4.82 ### ### 0.3
2009-Oct-02 Fri 4.77 4.85 4.75 4.83 1,203,356 ### 80.2 80.2 0.3
2009-Oct-01 Thu 4.73 4.82 4.72 4.78 922,671 4,401,140 ### ### ###
2009-Sep-30 Wed 4.79 4.82 4.76 4.79 1,377,347 ### 68.2 68.2 0.3
2009-Sep-29 Tue 4.72 4.87 ### 4.8 1,649,386 4,016,254 ### ### 0.3
2009-Sep-28 Mon 4.74 4.75 4.57 ### 20.8 20.8 0.0
2009-Sep-25 Fri 4.71 4.78 4.7 4.75 1,583,426 ### 72.7 72.7 ###
2009-Sep-24 Thu 4.83 4.87 4.74 4.79 33.8 33.8 0.3
2009-Sep-23 Wed 4.7 4.88 ### 4.83 1,246,345 3,041,081 82.0 82.0 0.3
2009-Sep-22 Tue 4.71 4.76 ### ### 678,625 1,615,127 ### ### 0.0
2009-Sep-21 Mon 4.83 4.83 4.7 4.76 ### ### ###
2009-Sep-18 Fri 4.7 4.8 ### 4.8 76.8 76.8 0.3
2009-Sep-17 Thu ### 4.73 4.59 4.7 1,816,654 ### ### ### 0.3
2009-Sep-16 Wed 4.56 ### 4.56 4.59 64.6 64.6 0.3
2009-Sep-15 Tue 4.49 4.57 4.49 4.56 2,303,787 10,436,155 79.6 79.6 0.3
2009-Sep-14 Mon 4.59 ### 4.5 4.54 1,791,184 ### ### ### 0.3
2009-Sep-11 Fri 4.57 ### 4.55 4.59 ### ### 0.3
2009-Sep-10 Thu 4.5 4.59 4.45 4.57 1,511,381 6,831,442 73.8 73.8 ###
2009-Sep-09 Wed 4.46 4.5 4.42 4.44 1,810,289 8,073,888 ### ### 0.3
2009-Sep-08 Tue 4.47 4.48 4.43 4.45 27.0 27.0 0.3
2009-Sep-07 Mon 4.55 4.59 4.41 4.43 17.6 17.6 ###
2009-Sep-04 Fri 4.46 4.59 4.44 4.55 79.6 79.6 0.3
2009-Sep-03 Thu ### 4.57 ### 4.44 72.6 72.6 0.3
2009-Sep-02 Wed 4.41 4.44 ### 4.4 33.8 33.8 0.3
2009-Sep-01 Tue 4.51 4.55 4.45 4.5 34.4 34.4 ###
2009-Aug-31 Mon 4.7 4.73 ### ### 1,409,055 ### ### ### 0.0
2009-Aug-28 Fri ### 4.7 4.56 ### 74.0 74.0 0.0
2009-Aug-27 Thu 4.4 4.55 ### 4.5 3,218,087 7,321,147 82.4 82.4 ###
2009-Aug-26 Wed 4.53 4.53 4.53 4.53 0 ###
2009-Aug-25 Tue 4.53 4.55 ### 4.53 899,758 2,046,949 ### ### ###
2009-Aug-24 Mon ### ### 4.46 4.48 11.4 11.4 ###
2009-Aug-21 Fri ### ### 4.46 4.57 853,183 ### 45.1 45.1 ###
2009-Aug-20 Thu ### ### 4.5 ### 75.6 75.6 0.0
2009-Aug-19 Wed 4.55 4.59 4.48 4.51 797,682 3,617,487 32.9 32.9 0.3
2009-Aug-18 Tue ### ### 4.5 4.56 ### ### 0.3
2009-Aug-17 Mon ### 4.7 4.55 ### 581,776 ### 40.2 40.2 0.0
2009-Aug-14 Fri ### ### 4.51 ### 1,303,041 2,938,357 68.1 68.1 0.0
2009-Aug-13 Thu ### 4.55 ### 4.53 ### ### ###
2009-Aug-12 Wed 4.46 4.48 ### ### 15.5 15.5 0.0
2009-Aug-11 Tue ### 4.53 ### 4.53 ### ### ###
2009-Aug-10 Mon ### ### 4.27 ### 858,752 ### ### ### 0.0
2009-Aug-07 Fri ### 4.4 ### ### ### ### 0.0
2009-Aug-06 Thu ### 4.4 ### ### ### ### 0.0
2009-Aug-05 Wed 4.26 ### 4.22 ### 1,141,286 ### ### ### 0.0
2009-Aug-04 Tue ### ### 4.23 4.24 27.4 27.4 0.3
2009-Aug-03 Mon ### 4.4 ### ### 636,323 ### ### ### 0.0
2009-Jul-31 Fri 4.42 4.45 ### ### 1,392,472 3,098,250 22.1 22.1 0.0
2009-Jul-30 Thu ### 4.46 ### 4.41 ### ### ###
2009-Jul-29 Wed 4.24 ### 4.24 ### 871,678 1,847,957 76.2 76.2 0.0
2009-Jul-28 Tue 4.28 ### 4.21 4.21 729,685 1,535,986 ### ### ###
2009-Jul-27 Mon 4.29 ### 4.26 4.26 548,325 ### 29.9 29.9 0.3
2009-Jul-24 Fri ### ### 4.21 4.21 ### ### ###
2009-Jul-23 Thu 4.29 ### 4.28 ### 63.4 63.4 0.0
2009-Jul-22 Wed ### 4.41 4.29 ### ### ### 0.0
2009-Jul-21 Tue ### 4.4 ### ### 518,140 ### 31.0 31.0 0.0
2009-Jul-20 Mon 4.45 4.45 ### ### 19.0 19.0 0.0
2009-Jul-17 Fri ### 4.42 ### ### 679,776 ### ### ### 0.0
2009-Jul-16 Thu 4.45 4.45 4.28 ### 760,552 ### 15.3 15.3 0.0
2009-Jul-15 Wed 4.45 4.45 4.26 ### 932,781 ### ### ### 0.0
2009-Jul-14 Tue ### 4.43 ### 4.43 ### ### ###
2009-Jul-13 Mon ### ### 4.27 4.28 ### ### 0.3
2009-Jul-10 Fri 4.29 ### 4.26 ### ### ### 0.0
2009-Jul-09 Thu 4.2 4.28 4.2 4.26 715,345 ### ### ### 0.3
2009-Jul-08 Wed ### ### ### 4.2 73.0 73.0 ###
2009-Jul-07 Tue ### ### 4.22 4.24 1,075,925 ### ### ### 0.3
2009-Jul-06 Mon 4.25 4.26 4.23 4.25 ### ### ###
2009-Jul-03 Fri 4.27 ### 4.23 4.26 1,031,983 2,182,644 27.6 27.6 0.3
2009-Jul-02 Thu ### 4.4 4.25 4.27 879,184 3,802,470 23.9 23.9 ###
2009-Jul-01 Wed ### 4.42 4.29 ### 26.4 26.4 0.0
2009-Jun-30 Tue 4.41 4.45 ### 4.4 899,086 ### 34.4 34.4 0.3
2009-Jun-29 Mon ### 4.41 ### ### 571,523 ### ### ### 0.0
2009-Jun-26 Fri 4.41 4.45 ### 4.4 761,829 ### ### ### 0.3
2009-Jun-25 Thu 4.42 4.48 ### ### 28.7 28.7 0.0
2009-Jun-24 Wed 4.55 4.56 ### 4.44 1,921,178 4,380,285 ### ### 0.3
2009-Jun-23 Tue ### 4.49 ### 4.4 85.9 85.9 0.3
2009-Jun-22 Mon 4.27 ### 4.27 ### ### ### 0.0
2009-Jun-19 Fri ### ### 4.25 4.25 1,561,945 ### ### ### ###
2009-Jun-18 Thu ### ### 4.29 ### 2,015,941 ### ### ### 0.0
2009-Jun-17 Wed ### ### ### 4.28 2,207,473 0 92.3 92.3 0.3
2009-Jun-16 Tue ### ### ### ### 78.4 78.4 0.0
2009-Jun-15 Mon ### ### 4 4 38.3 38.3 0.3
2009-Jun-12 Fri ### ### ### ### 694,054 0 ### ### 0.0
2009-Jun-11 Thu ### ### ### ### 982,656 0 ### ### 0.0
2009-Jun-10 Wed ### ### ### ### ### ### 0.0
2009-Jun-09 Tue 4 ### 4 ### 858,655 ### ### ### 0.0
2009-Jun-05 Fri ### ### 4 4 611,952 ### ### ### 0.3
2009-Jun-04 Thu ### ### ### ### 29.1 29.1 0.0
2009-Jun-03 Wed ### ### ### ### ### ### 0.0
2009-Jun-02 Tue ### ### ### ### 1,001,146 0 80.5 80.5 0.0
2009-Jun-01 Mon ### 4 ### ### 776,844 1,553,688 24.0 24.0 0.0
2009-May-29 Fri ### ### 3.89 ### ### ### 0.0
2009-May-28 Thu 3.88 ### 3.88 ### 1,317,529 ### 83.4 83.4 0.0
2009-May-27 Wed ### 4 3.87 3.87 ### ### ###
2009-May-26 Tue 3.87 ### 3.83 4 1,375,444 2,633,975 ### ### 0.3
2009-May-25 Mon ### ### 3.85 3.85 11.6 11.6 0.3
2009-May-22 Fri ### ### 4 ### 524,059 ### ### ### 0.0
2009-May-21 Thu ### ### ### ### 750,020 0 30.5 30.5 0.0
2009-May-20 Wed 4 ### ### ### 86.9 86.9 0.0
2009-May-19 Tue ### ### ### 4 1,656,188 0 77.2 77.2 0.3
2009-May-18 Mon ### ### ### ### ### ### 0.0
2009-May-15 Fri ### ### 3.86 ### 70.1 70.1 0.0
2009-May-14 Thu ### ### ### 4 ### ### 0.3
2009-May-13 Wed 3.85 ### 3.84 ### ### ### 0.0
2009-May-12 Tue 3.75 3.79 3.71 3.76 854,443 ### 75.5 75.5 0.3
2009-May-11 Mon 3.82 3.83 3.76 3.8 35.7 35.7 ###
2009-May-08 Fri 3.85 3.85 3.73 3.73 1,534,384 ### 12.0 12.0 ###
2009-May-07 Thu 3.86 3.89 3.81 3.85 1,617,554 6,227,582 27.7 27.7 0.3
2009-May-06 Wed ### ### 3.85 3.85 730,459 ### ### ### 0.3
2009-May-05 Tue ### ### ### ### 931,585 0 16.9 16.9 0.0
2009-May-04 Mon ### ### 3.89 ### 1,020,546 ### 83.5 83.5 0.0
2009-May-01 Fri 3.87 ### 3.86 ### 454,448 877,084 74.5 74.5 0.0
2009-Apr-30 Thu 3.85 ### 3.79 3.87 1,222,359 2,316,370 ### ### ###
2009-Apr-29 Wed ### 3.83 ### 3.78 ### ### 0.3
2009-Apr-28 Tue ### 3.83 ### 3.7 74.7 74.7 0.3
2009-Apr-27 Mon 3.8 3.8 ### ### 2,693,283 ### ### ### 0.0
2009-Apr-24 Fri 3.84 3.85 3.72 3.75 2,680,622 10,146,154 ### ### 0.3
2009-Apr-23 Thu 3.87 ### 3.81 3.85 3,228,826 ### ### ### 0.3
2009-Apr-22 Wed 3.79 3.89 3.79 3.85 732,583 ### ### ### 0.3
2009-Apr-21 Tue 3.76 3.79 3.75 3.76 755,926 2,849,841 74.0 74.0 0.3
2009-Apr-20 Mon 3.89 ### 3.77 3.78 19.6 19.6 0.3
2009-Apr-17 Fri 3.85 ### 3.85 3.89 ### ### 0.3
2009-Apr-16 Thu 3.86 ### 3.83 3.83 ### ### ###
2009-Apr-15 Wed ### ### 3.84 3.84 17.8 17.8 0.3
2009-Apr-14 Tue ### ### ### ### 20.9 20.9 0.0
2009-Apr-09 Thu ### 4 ### ### 1,616,449 ### 24.4 24.4 0.0
2009-Apr-08 Wed ### ### 3.89 ### 38.8 38.8 0.0
2009-Apr-07 Tue ### ### ### ### 1,432,224 0 81.2 81.2 0.0
2009-Apr-06 Mon ### ### ### ### 832,071 0 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### 21.7 21.7 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 1,018,147 0 70.0 70.0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### ### ### 0.0
2009-Mar-27 Fri ### ### ### ### 853,471 0 ### ### 0.0
2009-Mar-26 Thu ### ### ### ### 25.8 25.8 0.0
2009-Mar-25 Wed 4 ### ### 4 2,908,851 0 ### ### 0.3
2009-Mar-24 Tue ### ### ### 4 ### ### 0.3
2009-Mar-23 Mon ### ### 3.87 ### 728,878 1,410,378 67.4 67.4 0.0
2009-Mar-20 Fri ### ### 3.89 ### ### ### 0.0
2009-Mar-19 Thu ### ### ### ### 3,069,859 0 28.3 28.3 0.0
2009-Mar-18 Wed ### ### ### ### 1,318,372 0 ### ### 0.0
2009-Mar-17 Tue ### ### ### 4 1,195,189 0 65.7 65.7 0.3
2009-Mar-16 Mon ### ### ### ### ### ### 0.0
2009-Mar-13 Fri 4 ### ### ### 1,111,228 0 ### ### 0.0
2009-Mar-12 Thu 4 ### ### ### 1,000,447 0 ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 1,372,527 0 ### ### 0.0
2009-Mar-10 Tue 3.87 ### 3.84 ### ### ### 0.0
2009-Mar-09 Mon ### ### 3.89 ### ### ### 0.0
2009-Mar-06 Fri 3.75 ### 3.74 ### 1,353,252 2,530,581 ### ### 0.0
2009-Mar-05 Thu 3.82 3.87 3.71 3.85 ### ### 0.3
2009-Mar-04 Wed 3.82 ### 3.8 3.8 ### ### ###
2009-Mar-03 Tue 3.85 ### 3.8 3.86 ### ### 0.3
2009-Mar-02 Mon ### ### ### ### 1,386,358 0 ### ### 0.0
2009-Feb-27 Fri ### 4.26 ### ### ### ### 0.0
2009-Feb-26 Thu 4.25 4.28 ### ### 792,070 1,695,029 26.0 26.0 0.0
2009-Feb-25 Wed 4.24 ### ### 4.24 1,853,026 0 ### ### 0.3
2009-Feb-24 Tue 4.22 4.45 4.2 4.2 804,086 3,477,671 33.9 33.9 ###
2009-Feb-23 Mon 4.28 ### 4.21 4.23 691,027 ### 35.2 35.2 0.3
2009-Feb-20 Fri ### ### 4.28 ### 1,306,327 ### 36.3 36.3 0.0
2009-Feb-19 Thu ### 4.45 4.24 ### 67.8 67.8 0.0
2009-Feb-18 Wed ### ### ### 4.25 719,875 0 ### ### ###
2009-Feb-17 Tue 4.41 4.48 4.24 4.24 527,574 2,300,222 18.0 18.0 0.3
2009-Feb-16 Mon ### 4.43 4.28 ### 76.9 76.9 0.0
2009-Feb-13 Fri ### ### ### 4.28 79.7 79.7 0.3
2009-Feb-12 Thu ### 4.27 ### 4.21 74.4 74.4 ###
2009-Feb-11 Wed ### ### ### ### 72.4 72.4 0.0
2009-Feb-10 Tue ### 4.2 ### ### 80.5 80.5 0.0
2009-Feb-09 Mon ### ### ### ### 510,087 0 ### ### 0.0
2009-Feb-06 Fri ### ### 4.27 ### 280,273 598,382 76.3 76.3 0.0
2009-Feb-05 Thu ### ### 4.22 4.26 ### ### 0.3
2009-Feb-04 Wed ### ### 4.27 ### 841,820 1,797,285 36.2 36.2 0.0
2009-Feb-03 Tue 4.25 4.47 4.24 ### 678,477 ### ### ### 0.0
2009-Feb-02 Mon 4.23 4.29 ### 4.21 32.5 32.5 ###
2009-Jan-30 Fri 4.25 ### 4.24 ### ### ### 0.0
2009-Jan-29 Thu 4.25 ### 4.23 ### 88.8 88.8 0.0
2009-Jan-28 Wed ### 4.28 ### 4.28 ### ### 0.3
2009-Jan-27 Tue ### ### ### ### 1,260,326 0 78.6 78.6 0.0
2009-Jan-23 Fri ### ### ### ### 444,581 0 ### ### 0.0
2009-Jan-22 Thu ### ### ### ### 79.3 79.3 0.0
2009-Jan-21 Wed 4.2 4.28 ### ### 350,580 750,241 24.0 24.0 0.0
2009-Jan-20 Tue ### 4.22 ### ### 201,880 ### ### ### 0.0
2009-Jan-19 Mon ### 4.25 ### 4.23 ### ### 0.3
2009-Jan-16 Fri ### 4.2 ### ### 81.6 81.6 0.0
2009-Jan-15 Thu ### ### ### ### 81.0 81.0 0.0
2009-Jan-14 Wed ### ### ### ### 78.9 78.9 0.0
2009-Jan-13 Tue ### 4.2 ### ### 248,145 ### ### ### 0.0
2009-Jan-12 Mon ### ### 4 ### 85.0 85.0 0.0
2009-Jan-09 Fri ### 4.22 ### ### 503,943 ### ### ### 0.0
2009-Jan-08 Thu ### ### 4 ### 76.0 76.0 0.0
2009-Jan-07 Wed 4.24 4.28 ### ### 327,628 701,123 10.1 10.1 0.0
2009-Jan-06 Tue 4.25 ### ### 4.23 ### ### 0.3
2009-Jan-05 Mon 4.4 4.42 ### 4.24 ### ### 0.3
2009-Jan-02 Fri ### 4.41 ### 4.4 ### ### 0.3
2008-Dec-31 Wed ### ### ### 4.42 88.8 88.8 0.3
2008-Dec-30 Tue ### 4.22 ### ### 164,673 ### 72.0 72.0 0.0
2008-Dec-29 Mon 4.23 4.25 ### ### 212,859 452,325 16.1 16.1 0.0
2008-Dec-24 Wed 4.2 4.23 ### 4.2 63.7 63.7 ###
2008-Dec-23 Tue ### ### ### ### 76.9 76.9 0.0
2008-Dec-22 Mon 4.29 4.29 ### ### 275,145 590,186 10.3 10.3 0.0
2008-Dec-19 Fri ### ### 3.89 ### 83.4 83.4 0.0
2008-Dec-18 Thu 3.8 ### 3.8 ### 2,439,973 4,635,948 87.3 87.3 0.0
2008-Dec-17 Wed ### ### 3.88 ### 469,585 ### ### ### 0.0
2008-Dec-16 Tue ### ### 3.83 3.88 830,881 ### 30.2 30.2 0.3
2008-Dec-15 Mon ### ### ### ### 1,036,577 0 14.2 14.2 0.0
2008-Dec-12 Fri ### ### ### ### 1,149,885 0 ### ### 0.0
2008-Dec-11 Thu ### ### ### 4.2 83.6 83.6 ###
2008-Dec-10 Wed ### 4.23 ### 4.2 ### ### ###
2008-Dec-09 Tue 4 ### ### 4 76.3 76.3 0.3
2008-Dec-08 Mon ### ### ### ### ### ### 0.0
2008-Dec-05 Fri 3.84 ### 3.8 ### 85.7 85.7 0.0
2008-Dec-04 Thu ### ### 3.77 3.89 ### ### 0.3
2008-Dec-03 Wed 4 ### 3.83 4 ### ### 0.3
2008-Dec-02 Tue ### ### ### ### 715,070 0 77.9 77.9 0.0
2008-Dec-01 Mon ### 4.2 ### ### 283,451 595,247 29.8 29.8 0.0
2008-Nov-28 Fri ### 4.25 ### ### 71.3 71.3 0.0
2008-Nov-27 Thu ### ### 4 ### 20.6 20.6 0.0
2008-Nov-26 Wed ### ### ### ### 831,159 0 9.0 9.0 0.0
2008-Nov-25 Tue ### ### ### 4.23 645,150 0 ### ### 0.3
2008-Nov-24 Mon 4.5 4.5 ### ### 270,273 ### 12.8 12.8 0.0
2008-Nov-21 Fri ### ### ### ### 81.2 81.2 0.0
2008-Nov-20 Thu 4.26 4.56 4.26 4.5 698,779 ### ### ### ###
2008-Nov-19 Wed 4.41 4.49 ### 4.4 537,587 1,206,882 48.7 48.7 0.3
2008-Nov-18 Tue 4.42 4.46 4.21 ### 598,524 ### 43.9 43.9 0.0
2008-Nov-17 Mon ### ### 4.42 4.42 24.2 24.2 0.3
2008-Nov-14 Fri 4.7 4.74 ### 4.7 ### ### 0.3
2008-Nov-13 Thu ### 4.8 ### 4.7 ### ### 0.3
2008-Nov-12 Wed 4.72 4.81 ### 4.8 80.6 80.6 0.3
2008-Nov-11 Tue ### 4.87 ### 4.72 ### ### 0.3
2008-Nov-10 Mon 5 ### ### ### 35.3 35.3 0.0
2008-Nov-07 Fri 5 5 4.73 ### ### ### 0.0
2008-Nov-06 Thu 4.82 ### 4.79 ### 641,186 1,535,640 ### ### 0.0
2008-Nov-05 Wed 4.8 5 4.71 5 ### ### 0.4
2008-Nov-04 Tue 4.56 4.8 4.52 4.71 ### ### ###
2008-Nov-03 Mon 4.27 4.7 4.25 4.7 458,449 2,051,559 ### ### 0.3
2008-Oct-31 Fri 4.46 4.47 ### ### 248,174 ### 16.8 16.8 0.0
2008-Oct-30 Thu 4.45 4.5 ### ### ### ### 0.0
2008-Oct-29 Wed 4.51 4.52 ### 4.4 36.1 36.1 0.3
2008-Oct-28 Tue 4.51 4.57 4.21 4.44 633,076 ### 38.6 38.6 0.3
2008-Oct-27 Mon ### 4.7 4.51 ### 938,447 4,321,548 83.1 83.1 0.0
2008-Oct-24 Fri 4.7 4.74 ### ### 1,799,682 4,265,246 47.6 47.6 0.0
2008-Oct-23 Thu 4.5 4.7 4.5 ### ### ### 0.0
2008-Oct-22 Wed ### 4.74 4.55 ### 1,682,183 7,813,740 41.3 41.3 0.0
2008-Oct-21 Tue 4.7 4.75 ### 4.7 461,674 1,096,475 ### ### 0.3
2008-Oct-20 Mon ### 4.75 4.55 4.7 1,303,945 6,063,344 ### ### 0.3
2008-Oct-17 Fri 4.8 4.8 ### ### 1,005,173 ### ### ### 0.0
2008-Oct-16 Thu 4.52 ### 4.4 ### 628,046 ### 86.4 86.4 0.0
2008-Oct-15 Wed 4.8 4.8 4.53 4.8 ### ### 0.3
2008-Oct-14 Tue 4.58 4.8 4.51 4.8 825,829 ### ### ### 0.3
2008-Oct-13 Mon ### ### ### 4.5 419,687 0 22.5 22.5 ###
2008-Oct-10 Fri 4.25 ### 4.22 4.46 591,957 1,249,029 93.3 93.3 0.3
2008-Oct-09 Thu ### ### ### 4.53 1,121,156 0 ### ### ###
2008-Oct-08 Wed ### ### 4.26 ### 450,979 960,585 ### ### 0.0
2008-Oct-07 Tue ### 4.52 ### 4.49 ### ### ###
2008-Oct-06 Mon ### 4.54 ### ### ### ### 0.0
2008-Oct-03 Fri ### ### ### ### 218,852 0 ### ### 0.0
2008-Oct-02 Thu 4.56 4.7 4.44 4.59 80.7 80.7 0.3
2008-Oct-01 Wed 4.8 4.8 ### ### ### ### 0.0
2008-Sep-30 Tue 4.2 4.85 4.2 ### 451,144 2,041,426 ### ### 0.0
2008-Sep-29 Mon 4.8 4.85 4.53 ### 325,570 1,526,923 20.4 20.4 0.0
2008-Sep-26 Fri 4.79 ### ### ### 343,286 0 ### ### 0.0
2008-Sep-25 Thu 4.84 4.84 ### 4.77 1,098,951 ### 25.3 25.3 ###
2008-Sep-24 Wed ### ### 4.57 4.79 ### ### 0.3
2008-Sep-23 Tue 4.2 4.54 ### 4.54 692,776 ### 95.5 95.5 0.3
2008-Sep-22 Mon ### ### ### ### 553,481 0 76.6 76.6 0.0
2008-Sep-19 Fri 4.4 4.48 4.24 ### ### ### 0.0
2008-Sep-18 Thu ### 4.47 ### 4.41 2,032,749 ### 74.8 74.8 ###
2008-Sep-17 Wed 4.41 4.49 ### 4.45 1,465,424 3,289,876 ### ### 0.3
2008-Sep-16 Tue ### 4.4 ### 4.4 ### ### 0.3
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 1,191,670 0 ### ### 0.0
2008-Sep-11 Thu 4.25 ### ### 4.2 1,931,974 0 ### ### ###
2008-Sep-10 Wed 4.4 4.42 ### ### ### ### 0.0
2008-Sep-09 Tue 4.45 4.49 ### 4.42 ### ### 0.3
2008-Sep-08 Mon ### 4.47 ### 4.47 970,459 2,168,975 ### ### ###
2008-Sep-05 Fri 4.4 4.43 4.29 ### 2,637,251 ### ### ### 0.0
2008-Sep-04 Thu 4.41 4.54 4.41 4.52 2,659,870 ### ### ### 0.3
2008-Sep-03 Wed 4.48 4.56 ### ### 1,301,954 2,968,455 22.9 22.9 0.0
2008-Sep-02 Tue 4.22 4.49 ### 4.45 ### ### 0.3
2008-Sep-01 Mon ### 4.2 ### ### ### ### 0.0
2008-Aug-29 Fri ### 4.25 ### 4.21 ### ### ###
2008-Aug-28 Thu 4 4.28 4 ### 929,227 ### 90.6 90.6 0.0
2008-Aug-27 Wed 4 ### ### ### 28.2 28.2 0.0
2008-Aug-26 Tue ### ### ### 4 943,184 0 20.5 20.5 0.3
2008-Aug-25 Mon ### 4.44 ### ### ### ### 0.0
2008-Aug-22 Fri ### ### ### 4.25 ### ### ###
2008-Aug-21 Thu ### ### ### 4.24 1,185,577 0 ### ### 0.3
2008-Aug-20 Wed 4.4 4.4 ### ### 573,371 ### ### ### 0.0
2008-Aug-19 Tue ### 4.42 ### ### ### ### 0.0
2008-Aug-18 Mon 4.4 4.48 ### ### 25.2 25.2 0.0
2008-Aug-15 Fri ### 4.45 ### 4.4 426,642 949,278 ### ### 0.3
2008-Aug-14 Thu ### 4.45 ### ### ### ### 0.0
2008-Aug-13 Wed 4.45 4.45 ### 4.4 309,447 ### 37.4 37.4 0.3
2008-Aug-12 Tue 4.43 4.45 ### 4.44 708,146 1,575,624 ### ### 0.3
2008-Aug-11 Mon 4.43 4.47 ### 4.4 31.8 31.8 0.3
2008-Aug-08 Fri 4.41 4.48 ### ### 499,473 ### 14.1 14.1 0.0
2008-Aug-07 Thu 4.45 4.49 4.28 ### 24.3 24.3 0.0
2008-Aug-06 Wed 4.44 4.49 ### ### 417,781 ### 27.2 27.2 0.0
2008-Aug-05 Tue ### ### ### 4.26 419,089 0 ### ### 0.3
2008-Aug-04 Mon 4.5 4.57 ### ### 1,539,378 3,517,478 19.6 19.6 0.0
2008-Aug-01 Fri 4.45 ### ### ### ### ### 0.0
2008-Jul-31 Thu 4.5 4.5 ### ### ### ### 0.0
2008-Jul-30 Wed 4.4 4.5 ### 4.41 424,343 954,771 69.4 69.4 ###
2008-Jul-29 Tue 4.29 4.48 4.26 ### 303,552 1,326,522 77.4 77.4 0.0
2008-Jul-28 Mon 4.52 ### ### 4.48 ### ### ###
2008-Jul-25 Fri 4.71 4.71 4.41 4.52 472,188 2,153,177 12.3 12.3 0.3
2008-Jul-24 Thu 4.46 4.74 4.45 ### 89.4 89.4 0.0
2008-Jul-23 Wed ### 4.46 4.29 ### 1,163,084 ### ### ### 0.0
2008-Jul-22 Tue 4.41 4.43 ### ### 8.0 8.0 0.0
2008-Jul-21 Mon ### 4.56 ### 4.41 ### ### ###
2008-Jul-18 Fri ### ### 4.26 ### ### ### 0.0
2008-Jul-17 Thu ### 4.41 4.2 4.4 ### ### 0.3
2008-Jul-16 Wed ### 4.21 ### ### ### ### 0.0
2008-Jul-15 Tue ### ### 3.88 ### 334,980 ### ### ### 0.0
2008-Jul-14 Mon ### ### 3.84 ### 252,485 484,771 ### ### 0.0
2008-Jul-11 Fri ### ### 3.89 4 27.6 27.6 0.3
2008-Jul-10 Thu 3.86 4 3.83 4 89.3 89.3 0.3
2008-Jul-09 Wed 3.86 ### 3.72 ### 87.3 87.3 0.0
2008-Jul-08 Tue ### ### 3.75 3.75 664,554 ### 8.6 8.6 0.3
2008-Jul-07 Mon 3.86 ### 3.86 ### ### ### 0.0
2008-Jul-04 Fri ### ### 3.87 ### 383,020 741,143 ### ### 0.0
2008-Jul-03 Thu ### ### 3.82 4 85.9 85.9 0.3
2008-Jul-02 Wed ### ### 3.76 ### ### ### 0.0
2008-Jul-01 Tue ### ### 3.85 ### 72.7 72.7 0.0
2008-Jun-30 Mon ### ### ### ### 840,081 0 ### ### 0.0
2008-Jun-27 Fri ### ### ### 4 987,788 0 28.4 28.4 0.3
2008-Jun-26 Thu ### 4.29 ### ### 1,271,221 ### 68.9 68.9 0.0
2008-Jun-25 Wed 4 ### ### ### 737,422 0 ### ### 0.0
2008-Jun-24 Tue ### 4.22 3.89 4 25.1 25.1 0.3
2008-Jun-23 Mon ### ### ### 4.26 869,175 0 39.9 39.9 0.3
2008-Jun-20 Fri ### ### ### 4.27 84.9 84.9 ###
2008-Jun-19 Thu ### 4.2 ### ### 1,690,822 3,550,726 ### ### 0.0
2008-Jun-18 Wed ### 4.44 4.22 4.22 23.7 23.7 ###
2008-Jun-17 Tue ### 4.41 ### ### 702,129 ### 86.9 86.9 0.0
2008-Jun-16 Mon ### ### 4.22 4.25 29.6 29.6 ###
2008-Jun-13 Fri 4.26 ### 4.26 ### ### ### 0.0
2008-Jun-12 Thu ### ### ### 4.25 895,746 0 ### ### ###
2008-Jun-11 Wed ### ### ### 4.29 ### ### ###
2008-Jun-10 Tue ### ### ### 4.29 30.6 30.6 ###
2008-Jun-06 Fri ### 4.47 ### 4.45 82.2 82.2 0.3
2008-Jun-05 Thu 4.43 4.48 ### ### 637,379 1,427,728 ### ### 0.0
2008-Jun-04 Wed 4.45 4.49 ### 4.42 844,370 ### ### ### 0.3
2008-Jun-03 Tue 4.47 ### ### ### 905,278 0 ### ### 0.0
2008-Jun-02 Mon 4.57 4.59 4.4 4.49 28.5 28.5 ###
2008-May-30 Fri 4.47 ### 4.47 4.53 1,438,757 3,215,621 ### ### ###
2008-May-29 Thu 4.4 4.49 ### 4.44 ### ### 0.3
2008-May-28 Wed 4.47 4.5 4.26 ### ### ### 0.0
2008-May-27 Tue 4.47 4.53 ### 4.42 31.2 31.2 0.3
2008-May-26 Mon 4.51 4.55 4.45 4.47 3,529,346 15,882,057 ### ### ###
2008-May-23 Fri 4.7 4.71 4.5 4.57 16.6 16.6 ###
2008-May-22 Thu 4.75 4.75 ### ### 19.4 19.4 0.0
2008-May-21 Wed 4.8 4.81 4.75 4.75 747,386 ### ### ### ###
2008-May-20 Tue 4.81 4.82 4.77 4.79 39.9 39.9 0.3
2008-May-19 Mon 4.87 4.89 4.79 4.81 506,070 2,449,378 ### ### ###
2008-May-16 Fri 4.86 ### 4.86 4.87 ### ### 0.3
2008-May-15 Thu 4.84 ### 4.8 ### 894,223 ### ### ### 0.0
2008-May-14 Wed 4.83 ### 4.76 4.76 24.0 24.0 ###
2008-May-13 Tue 4.8 ### 4.7 4.8 ### ### 0.3
2008-May-12 Mon ### ### 4.87 4.89 11.9 11.9 ###
2008-May-09 Fri ### ### ### 5.23 21.2 21.2 ###
2008-May-08 Thu ### 5.4 ### ### 89.0 89.0 0.0
2008-May-07 Wed ### ### ### 5.22 542,180 0 28.7 28.7 0.4
2008-May-06 Tue ### 5.4 ### 5.22 838,172 ### ### ### 0.4
2008-May-05 Mon 5.29 ### ### 5.27 393,542 0 ### ### ###
2008-May-02 Fri ### 5.43 5.22 5.28 343,026 ### ### ### 0.4
2008-May-01 Thu ### ### 5.2 5.21 14.9 14.9 0.4
2008-Apr-30 Wed 5.45 5.51 ### 5.43 ### ### 0.4
2008-Apr-29 Tue 5.5 ### 5.46 5.52 289,279 ### ### ### 0.4
2008-Apr-28 Mon 5.48 5.5 ### 5.47 442,945 ### 36.8 36.8 ###
2008-Apr-24 Thu ### 5.48 ### 5.43 555,580 1,522,289 ### ### 0.4
2008-Apr-23 Wed 5.27 5.44 5.24 ### ### ### 0.0
2008-Apr-22 Tue 5.25 5.26 ### 5.23 597,827 1,572,285 37.9 37.9 ###
2008-Apr-21 Mon 5.29 ### ### 5.24 868,974 0 ### ### 0.4
2008-Apr-18 Fri ### ### ### ### 575,675 0 84.6 84.6 0.0
2008-Apr-17 Thu ### ### 4.88 ### 402,485 ### 36.7 36.7 0.0
2008-Apr-16 Wed ### ### 4.86 ### 1,073,379 ### ### ### 0.0
2008-Apr-15 Tue 4.78 ### 4.76 4.8 ### ### 0.3
2008-Apr-14 Mon 4.89 ### 4.77 4.82 28.6 28.6 0.3
2008-Apr-11 Fri ### ### ### ### 22.5 22.5 0.0
2008-Apr-10 Thu ### ### ### 5 ### ### 0.4
2008-Apr-09 Wed 5.21 5.29 ### ### 825,570 ### 32.0 32.0 0.0
2008-Apr-08 Tue ### ### ### ### 888,570 0 ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 84.1 84.1 0.0
2008-Apr-04 Fri 5.2 5.29 ### 5.2 1,190,429 3,148,684 61.1 61.1 ###
2008-Apr-03 Thu 5.2 5.25 ### 5.2 915,355 ### ### ### ###
2008-Apr-02 Wed 5.21 ### ### ### 37.7 37.7 0.0
2008-Apr-01 Tue 5.2 5.21 ### ### 628,222 ### 25.1 25.1 0.0
2008-Mar-31 Mon 5.2 5.21 ### 5.2 68.5 68.5 ###
2008-Mar-28 Fri ### 5.4 ### 5.2 19.9 19.9 ###
2008-Mar-27 Thu ### 5.4 ### 5.22 19.9 19.9 0.4
2008-Mar-26 Wed 5.22 5.49 5.2 5.4 628,554 3,359,621 ### ### 0.4
2008-Mar-25 Tue ### ### 4.89 5.25 87.9 87.9 0.4
2008-Mar-20 Thu 4.81 ### 4.78 5 2,267,387 5,419,054 ### ### 0.4
2008-Mar-19 Wed ### ### 4.81 ### ### ### 0.0
2008-Mar-18 Tue ### ### ### ### 537,553 0 93.6 93.6 0.0
2008-Mar-17 Mon 4.75 ### 4.75 4.8 ### ### 0.3
2008-Mar-14 Fri ### ### 4.83 4.89 28.9 28.9 ###
2008-Mar-13 Thu ### ### ### ### 561,941 0 78.8 78.8 0.0
2008-Mar-12 Wed ### ### ### 5 ### ### 0.4
2008-Mar-11 Tue 4.7 ### 4.7 5 1,540,949 ### ### ### 0.4
2008-Mar-10 Mon 4.7 4.8 ### 4.75 ### ### ###
2008-Mar-07 Fri 4.8 4.89 4.7 4.75 39.2 39.2 ###
2008-Mar-06 Thu 4.78 5 ### 4.85 ### ### ###
2008-Mar-05 Wed 4.8 4.88 ### 4.81 ### ### ###
2008-Mar-04 Tue ### ### 4.87 ### 2,579,988 6,282,270 31.3 31.3 0.0
2008-Mar-03 Mon ### ### 4.86 ### 29.0 29.0 0.0
2008-Feb-29 Fri ### ### ### ### 69.4 69.4 0.0
2008-Feb-28 Thu ### ### 4.83 ### 1,194,423 ### ### ### 0.0
2008-Feb-27 Wed ### ### ### ### 1,483,728 0 79.6 79.6 0.0
2008-Feb-26 Tue ### 5.21 ### ### 13.1 13.1 0.0
2008-Feb-25 Mon ### ### ### ### 490,975 0 ### ### 0.0
2008-Feb-22 Fri 5.28 5.29 ### ### 10.7 10.7 0.0
2008-Feb-21 Thu 5.2 ### ### 5.28 ### ### 0.4
2008-Feb-20 Wed 5.25 ### ### ### 33.2 33.2 0.0
2008-Feb-19 Tue 5.28 ### ### 5.26 4,395,926 0 33.9 33.9 0.4
2008-Feb-18 Mon ### ### ### 5.24 30.6 30.6 0.4
2008-Feb-15 Fri ### ### 5.27 ### 626,440 ### ### ### 0.0
2008-Feb-14 Thu ### ### 5.25 ### ### ### 0.0
2008-Feb-13 Wed ### 5.4 5.2 ### 612,989 3,248,841 76.7 76.7 0.0
2008-Feb-12 Tue 5.25 5.42 5.2 ### 87.4 87.4 0.0
2008-Feb-11 Mon ### ### ### ### ### ### 0.0
2008-Feb-08 Fri ### 5.23 ### ### ### ### 0.0
2008-Feb-07 Thu ### 5.27 ### 5.2 77.1 77.1 ###
2008-Feb-06 Wed ### 5.26 ### ### 667,728 1,756,124 74.3 74.3 0.0
2008-Feb-05 Tue ### ### ### ### 485,943 0 ### ### 0.0
2008-Feb-04 Mon 5.28 5.4 ### 5.21 312,424 843,544 ### ### 0.4
2008-Feb-01 Fri 5.26 5.29 ### 5.27 ### ### ###
2008-Jan-31 Thu ### ### ### 5.26 583,253 0 87.7 87.7 0.4
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue ### 5.4 ### ### 577,187 ### ### ### 0.0
2008-Jan-25 Fri ### ### ### ### 1,112,421 0 ### ### 0.0
2008-Jan-24 Thu ### 5.23 5 ### 1,744,450 ### 27.6 27.6 0.0
2008-Jan-23 Wed ### 5.23 ### ### 29.2 29.2 0.0
2008-Jan-22 Tue 5 ### 4.82 ### ### ### 0.0
2008-Jan-21 Mon 5.28 5.48 5.23 5.4 492,785 ### 91.0 91.0 0.4
2008-Jan-18 Fri ### 5.4 ### ### ### ### 0.0
2008-Jan-17 Thu 5.42 5.49 ### 5.43 ### ### 0.4
2008-Jan-16 Wed ### 5.49 ### 5.4 348,653 957,052 80.3 80.3 0.4
2008-Jan-15 Tue 5.47 5.5 5.4 5.44 1,963,882 10,703,156 40.4 40.4 0.4
2008-Jan-14 Mon 5.43 5.52 ### 5.52 1,154,286 3,185,829 ### ### 0.4
2008-Jan-11 Fri 5.4 5.45 5.25 5.43 649,848 3,476,686 ### ### 0.4
2008-Jan-10 Thu ### 5.4 ### 5.4 125,857 ### 81.4 81.4 0.4
2008-Jan-09 Wed ### 5.41 5.25 ### 436,389 2,325,953 39.3 39.3 0.0
2008-Jan-08 Tue ### 5.42 ### ### 515,170 ### ### ### 0.0
2008-Jan-07 Mon 5.45 5.49 ### 5.41 39.3 39.3 ###
2008-Jan-04 Fri 5.5 5.58 ### 5.5 238,623 665,758 66.8 66.8 0.4
2008-Jan-03 Thu 5.5 5.51 ### 5.5 ### ### 0.4
2008-Jan-02 Wed 5.42 ### 5.4 5.5 79.3 79.3 0.4
2007-Dec-31 Mon 5.45 5.45 ### 5.42 ### ### 0.4
2007-Dec-28 Fri ### 5.47 ### 5.41 191,020 ### ### ### ###
2007-Dec-27 Thu 5.4 5.45 ### 5.4 66.2 66.2 0.4
2007-Dec-24 Mon 5.41 5.45 5.27 ### ### ### 0.0
2007-Dec-21 Fri 5.2 5.44 5.2 ### 86.6 86.6 0.0
2007-Dec-20 Thu ### ### ### ### 85.5 85.5 0.0
2007-Dec-19 Wed ### 5.28 ### ### 1,676,181 ### ### ### 0.0
2007-Dec-18 Tue ### 5.25 ### ### ### ### 0.0
2007-Dec-17 Mon ### ### ### ### ### ### 0.0
2007-Dec-14 Fri 5.4 5.4 5.22 5.26 769,479 ### ### ### 0.4
2007-Dec-13 Thu 5.41 5.41 ### 5.4 ### ### 0.4
2007-Dec-12 Wed 5.46 5.46 ### 5.41 544,277 1,485,876 25.5 25.5 ###
2007-Dec-11 Tue 5.44 5.46 ### 5.46 455,646 ### ### ### ###
2007-Dec-10 Mon 5.46 5.47 ### 5.45 2,535,325 ### ### ### ###
2007-Dec-07 Fri 5.49 5.49 5.44 5.47 31.4 31.4 ###
2007-Dec-06 Thu 5.46 5.47 5.42 5.46 ### ### ###
2007-Dec-05 Wed 5.43 5.49 5.43 5.46 618,481 ### ### ### ###
2007-Dec-04 Tue 5.49 5.5 5.44 5.45 30.9 30.9 ###
2007-Dec-03 Mon 5.49 5.49 5.43 5.44 30.8 30.8 0.4
2007-Nov-30 Fri 5.5 5.5 5.41 5.45 ### ### ###
2007-Nov-29 Thu 5.56 5.56 5.44 5.45 3,751,879 ### ### ### ###
2007-Nov-28 Wed 5.51 5.52 ### 5.5 1,561,749 4,310,427 ### ### 0.4
2007-Nov-27 Tue 5.5 ### 5.41 5.52 67.5 67.5 0.4
2007-Nov-26 Mon 0 0 0 0 0 0.0
2007-Nov-23 Fri 0 0 0 0 0 0.0
2007-Nov-22 Thu 5.4 5.45 ### 5.43 842,521 ### 78.5 78.5 0.4
2007-Nov-21 Wed 5.42 5.44 ### ### ### ### 0.0
2007-Nov-20 Tue ### 5.4 ### ### 78.5 78.5 0.0
2007-Nov-19 Mon 5.42 5.42 ### ### 186,544 ### 24.4 24.4 0.0
2007-Nov-16 Fri ### 5.4 ### ### 75.5 75.5 0.0
2007-Nov-15 Thu ### ### ### ### 79.0 79.0 0.0
2007-Nov-14 Wed ### 5.43 ### ### 2,253,985 ### 30.6 30.6 0.0
2007-Nov-13 Tue ### 5.42 ### 5.42 74.9 74.9 0.4
2007-Nov-12 Mon ### 5.46 ### ### 655,573 ### 80.1 80.1 0.0
2007-Nov-09 Fri ### 5.44 ### ### 2,381,986 ### ### ### 0.0
2007-Nov-08 Thu ### 5.44 ### ### 396,147 ### 78.4 78.4 0.0
2007-Nov-07 Wed ### 5.5 ### 5.48 ### ### ###
2007-Nov-06 Tue 5.4 5.46 ### ### 1,339,172 ### 30.3 30.3 0.0
2007-Nov-05 Mon ### 5.47 ### ### 708,753 ### ### ### 0.0
2007-Nov-02 Fri ### 5.47 ### ### 61.3 61.3 0.0
2007-Nov-01 Thu 5.41 5.52 ### 5.47 286,650 791,153 ### ### ###
2007-Oct-31 Wed ### 5.5 ### 5.43 ### ### 0.4
2007-Oct-30 Tue ### ### 5.26 ### ### ### 0.0
2007-Oct-29 Mon ### ### 5.26 ### 1,287,671 3,386,574 33.1 33.1 0.0
2007-Oct-26 Fri ### 5.46 ### ### ### ### 0.0
2007-Oct-25 Thu ### 5.46 ### 5.4 606,584 1,655,974 77.0 77.0 0.4
2007-Oct-24 Wed 5.4 5.45 ### ### 26.9 26.9 0.0
2007-Oct-23 Tue 5.25 5.4 5.25 ### 79.9 79.9 0.0
2007-Oct-22 Mon 5.29 ### 5.2 ### 2,131,624 5,542,222 74.9 74.9 0.0
2007-Oct-19 Fri 5.4 5.41 ### ### 21.8 21.8 0.0
2007-Oct-18 Thu 5.55 5.55 ### ### 1,402,020 ### ### ### 0.0
2007-Oct-17 Wed 5.48 ### 5.46 ### 86.0 86.0 0.0
2007-Oct-16 Tue 5.44 5.53 5.44 5.5 1,045,844 5,736,454 ### ### 0.4
2007-Oct-15 Mon 5.53 5.53 5.42 5.44 190,642 ### 25.6 25.6 0.4
2007-Oct-12 Fri 5.52 5.55 5.42 5.51 619,257 3,396,624 33.8 33.8 ###
2007-Oct-11 Thu ### ### 5.5 5.5 ### ### 0.4
2007-Oct-10 Wed ### ### 5.54 ### 505,480 1,400,179 ### ### 0.0
2007-Oct-09 Tue ### 5.73 ### ### 636,574 1,823,784 33.2 33.2 0.0
2007-Oct-08 Mon 0 0 0 0 0 0.0
2007-Oct-05 Fri 5.77 5.79 5.71 5.75 ### ### ###
2007-Oct-04 Thu 5.8 5.82 5.73 5.76 306,787 ### ### ### ###
2007-Oct-03 Wed 5.74 5.83 5.73 5.78 73.8 73.8 0.4
2007-Oct-02 Tue 5.75 5.82 5.7 5.74 440,788 ### ### ### 0.4
2007-Oct-01 Mon ### 5.79 ### 5.75 204,755 ### ### ### ###
2007-Sep-28 Fri 5.78 5.78 ### 5.76 ### ### ###
2007-Sep-27 Thu 5.8 5.83 5.71 5.75 493,081 2,845,077 ### ### ###
2007-Sep-26 Wed ### ### ### 5.78 454,582 0 ### ### 0.4
2007-Sep-25 Tue 5.72 5.89 5.7 5.74 567,947 3,291,252 ### ### 0.4
2007-Sep-24 Mon 5.7 5.88 ### 5.88 ### ### 0.4
2007-Sep-21 Fri 5.7 5.75 5.57 ### ### ### 0.0
2007-Sep-20 Thu 5.77 5.77 ### ### ### ### 0.0
2007-Sep-19 Wed ### ### 5.53 ### ### ### 0.0
2007-Sep-18 Tue ### ### 5.5 5.5 27.2 27.2 0.4
2007-Sep-17 Mon ### ### ### ### 221,870 0 36.5 36.5 0.0
2007-Sep-14 Fri 5.7 5.7 5.58 ### ### ### 0.0
2007-Sep-13 Thu ### 5.73 5.59 ### 759,441 ### 37.8 37.8 0.0
2007-Sep-12 Wed 5.8 5.8 5.54 5.56 9.2 9.2 0.4
2007-Sep-11 Tue ### ### 5.75 5.78 896,571 2,577,641 17.2 17.2 0.4
2007-Sep-10 Mon ### ### ### 5.85 534,573 0 92.7 92.7 0.4
2007-Sep-07 Fri ### 5.75 ### ### ### ### 0.0
2007-Sep-06 Thu ### 5.75 5.59 5.59 32.9 32.9 ###
2007-Sep-05 Wed 5.82 5.87 ### ### 14.1 14.1 0.0
2007-Sep-04 Tue ### 5.82 ### 5.81 886,978 ### ### ### ###
2007-Sep-03 Mon ### ### ### ### 596,926 0 94.4 94.4 0.0
2007-Aug-31 Fri ### 5.49 ### 5.49 528,849 ### ### ### 0.4
2007-Aug-30 Thu 5.49 5.55 ### 5.4 24.7 24.7 0.4
2007-Aug-29 Wed 5.41 5.51 ### ### 304,240 838,181 ### ### 0.0
2007-Aug-28 Tue 5.46 5.48 5.42 5.46 562,251 ### ### ### ###
2007-Aug-27 Mon 5.45 5.49 5.41 5.46 1,020,344 5,560,874 ### ### ###
2007-Aug-24 Fri 5.46 5.49 ### 5.45 1,642,724 4,509,277 ### ### ###
2007-Aug-23 Thu ### ### 5.45 5.52 ### ### 0.4
2007-Aug-22 Wed ### 5.52 ### 5.45 ### ### ###
2007-Aug-21 Tue ### 5.55 ### ### 63.0 63.0 0.0
2007-Aug-20 Mon 5.22 5.4 5.22 ### 713,272 3,787,474 73.6 73.6 0.0
2007-Aug-17 Fri 5.25 ### ### 5.2 ### ### ###
2007-Aug-16 Thu ### ### ### ### ### ### 0.0
2007-Aug-15 Wed ### 5.45 5.26 5.28 2,535,683 13,578,582 ### ### 0.4
2007-Aug-14 Tue 5.45 5.51 5.41 5.43 566,140 3,091,124 ### ### 0.4
2007-Aug-13 Mon 5.47 5.55 5.41 5.45 ### ### ###
2007-Aug-10 Fri 5.4 5.7 ### 5.48 1,197,472 ### ### ### ###
2007-Aug-09 Thu 5.53 ### ### 5.53 1,305,224 0 61.9 61.9 ###
2007-Aug-08 Wed 5.56 5.56 5.43 5.5 805,643 ### 22.2 22.2 0.4
2007-Aug-07 Tue 5.5 5.55 5.42 5.47 ### ### ###
2007-Aug-06 Mon ### 5.45 ### 5.4 632,241 1,722,856 85.0 85.0 0.4
2007-Aug-03 Fri ### 5.47 5.27 5.41 324,646 1,743,349 73.0 73.0 ###
2007-Aug-02 Thu 5.46 5.53 5.25 ### 824,071 4,441,742 ### ### 0.0
2007-Aug-01 Wed 5.5 5.51 ### 5.41 58.7 58.7 ###
2007-Jul-31 Tue 5.43 5.55 5.42 5.5 ### ### 0.4
2007-Jul-30 Mon ### 5.44 ### 5.43 77.1 77.1 0.4
2007-Jul-27 Fri ### 5.46 ### 5.43 904,523 2,469,347 77.5 77.5 0.4
2007-Jul-26 Thu 5.49 5.54 ### 5.43 36.3 36.3 0.4
2007-Jul-25 Wed 5.5 5.55 5.47 5.5 385,985 2,126,777 66.5 66.5 0.4
2007-Jul-24 Tue 5.5 ### 5.48 ### 80.5 80.5 0.0
2007-Jul-23 Mon 5.45 5.53 5.41 5.46 445,785 2,438,443 ### ### ###
2007-Jul-20 Fri 5.42 5.47 5.4 5.45 65.8 65.8 ###
2007-Jul-19 Thu 5.4 5.53 5.4 5.45 486,875 2,660,771 ### ### ###
2007-Jul-18 Wed 5.41 5.44 ### ### ### ### 0.0
2007-Jul-17 Tue 5.44 5.44 ### 5.4 823,450 2,239,784 ### ### 0.4
2007-Jul-16 Mon ### 5.44 ### 5.44 ### ### 0.4
2007-Jul-13 Fri ### 5.45 ### ### 1,097,778 2,991,445 67.1 67.1 0.0
2007-Jul-12 Thu 5.23 ### 5.22 ### ### ### 0.0
2007-Jul-11 Wed 5.26 5.28 ### 5.2 705,772 ### ### ### ###
2007-Jul-10 Tue 5.29 ### 5.26 5.27 ### ### ###
2007-Jul-09 Mon ### ### 5.26 5.29 478,048 ### ### ### 0.4
2007-Jul-06 Fri 5.28 ### 5.26 ### 68.5 68.5 0.0
2007-Jul-05 Thu 5.28 ### 5.26 ### ### ### 0.0
2007-Jul-04 Wed 5.28 ### 5.28 ### ### ### 0.0
2007-Jul-03 Tue ### ### 5.25 ### 30.4 30.4 0.0
2007-Jul-02 Mon 5.23 ### 5.23 ### ### ### 0.0
2007-Jun-29 Fri 5.28 5.28 ### 5.23 1,215,884 ### 27.2 27.2 ###
2007-Jun-28 Thu 5.29 ### 5.26 5.29 ### ### 0.4
2007-Jun-27 Wed 5.29 ### 5.2 5.25 921,828 2,396,752 46.6 46.6 0.4
2007-Jun-26 Tue 5.28 ### 5.22 ### 73.9 73.9 0.0
2007-Jun-25 Mon 5.27 ### 5.21 5.21 1,152,754 3,002,924 ### ### 0.4
2007-Jun-22 Fri 5.45 5.45 ### ### 17.3 17.3 0.0
2007-Jun-21 Thu 5.5 5.5 ### 5.42 1,920,023 ### 21.9 21.9 0.4
2007-Jun-20 Wed 5.5 5.53 5.46 5.49 ### ### 0.4
2007-Jun-19 Tue 5.45 5.52 5.44 5.52 980,473 ### 79.7 79.7 0.4
2007-Jun-18 Mon 5.49 5.53 5.46 5.46 299,346 ### 36.3 36.3 ###
2007-Jun-15 Fri 5.5 5.54 5.46 5.54 72.1 72.1 0.4
2007-Jun-14 Thu 5.5 5.54 5.47 5.5 1,351,252 7,438,642 66.9 66.9 0.4
2007-Jun-13 Wed 5.53 5.58 5.49 5.5 ### ### 0.4
2007-Jun-12 Tue ### ### 5.53 5.55 1,578,049 ### 33.0 33.0 ###
2007-Jun-08 Fri 5.54 5.57 5.46 5.52 ### ### 0.4
2007-Jun-07 Thu ### ### 5.54 ### 477,927 1,323,857 ### ### 0.0
2007-Jun-06 Wed 5.74 5.8 ### 5.7 434,829 ### 33.8 33.8 0.4
2007-Jun-05 Tue 5.84 5.84 5.74 5.78 32.5 32.5 0.4
2007-Jun-04 Mon 5.83 5.84 5.78 5.8 34.8 34.8 0.4
2007-Jun-01 Fri 5.76 5.84 5.76 5.79 66.4 66.4 ###
2007-May-31 Thu ### ### 5.75 5.81 ### ### ###
2007-May-30 Wed 5.8 ### 5.8 5.88 1,270,374 3,684,084 82.2 82.2 0.4
2007-May-29 Tue 5.82 5.86 5.75 5.84 65.4 65.4 0.4
2007-May-28 Mon 5.85 5.85 5.7 5.74 468,224 ### ### ### 0.4
2007-May-25 Fri 5.78 5.88 5.7 5.84 73.8 73.8 0.4
2007-May-24 Thu 5.85 5.87 ### 5.7 20.1 20.1 0.4
2007-May-23 Wed 5.87 ### 5.87 5.87 65.3 65.3 ###
2007-May-22 Tue ### ### 5.85 5.88 1,280,626 ### 27.7 27.7 0.4
2007-May-21 Mon 5.87 ### 5.86 ### 946,345 ### ### ### 0.0
2007-May-18 Fri ### ### 5.82 5.86 ### ### 0.4
2007-May-17 Thu 5.89 ### 5.86 ### ### ### 0.0
2007-May-16 Wed ### ### ### ### 1,399,374 0 ### ### 0.0
2007-May-15 Tue ### ### 5.86 ### 34.7 34.7 0.0
2007-May-14 Mon ### ### ### ### 307,429 0 ### ### 0.0
2007-May-11 Fri 5.86 ### 5.85 ### 1,135,623 ### 78.5 78.5 0.0
2007-May-10 Thu ### ### ### ### 869,577 0 ### ### 0.0
2007-May-09 Wed ### ### ### 6 589,885 0 ### ### 0.4
2007-May-08 Tue ### ### 5.81 ### 27.0 27.0 0.0
2007-May-07 Mon ### ### ### ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 567,029 0 ### ### 0.0
2007-May-03 Thu ### ### ### ### 3,993,322 0 66.8 66.8 0.0
2007-May-02 Wed 5.88 ### 5.84 ### 87.9 87.9 0.0
2007-May-01 Tue ### 5.85 ### 5.83 91.9 91.9 ###
2007-Apr-30 Mon 5.79 5.8 ### ### 796,446 ### 17.9 17.9 0.0
2007-Apr-27 Fri 5.78 5.84 5.7 5.78 71.7 71.7 0.4
2007-Apr-26 Thu ### 5.79 ### 5.78 86.0 86.0 0.4
2007-Apr-24 Tue 5.7 5.7 ### ### 1,139,747 3,248,278 23.7 23.7 0.0
2007-Apr-23 Mon ### 5.7 5.59 5.7 548,421 ### ### ### 0.4
2007-Apr-20 Fri 5.57 ### 5.57 ### ### ### 0.0
2007-Apr-19 Thu 5.58 5.58 5.54 5.56 46.2 46.2 0.4
2007-Apr-18 Wed 5.5 ### 5.5 5.55 ### ### ###
2007-Apr-17 Tue ### ### 5.53 5.56 39.6 39.6 0.4
2007-Apr-16 Mon ### ### ### ### 64.9 64.9 0.0
2007-Apr-13 Fri ### ### 5.57 ### ### ### 0.0
2007-Apr-12 Thu 5.51 ### 5.51 5.59 386,184 ### 76.4 76.4 ###
2007-Apr-11 Wed ### ### 5.54 5.55 914,248 ### ### ### ###
2007-Apr-10 Tue ### 5.7 5.58 ### 1,459,178 ### ### ### 0.0
2007-Apr-05 Thu 5.51 ### 5.51 5.58 425,885 ### ### ### 0.4
2007-Apr-04 Wed 5.7 5.75 5.51 5.57 15.9 15.9 0.4
2007-Apr-03 Tue 5.47 ### 5.45 ### 1,318,556 ### ### ### 0.0
2007-Apr-02 Mon 5.5 5.51 5.43 5.45 34.4 34.4 ###
2007-Mar-30 Fri 5.5 5.54 5.49 5.5 650,386 3,586,878 60.4 60.4 0.4
2007-Mar-29 Thu 5.52 5.58 5.5 5.53 869,127 ### ### ### ###
2007-Mar-28 Wed ### ### ### ### 625,828 0 ### ### 0.0
2007-Mar-27 Tue ### 5.71 ### ### 881,987 2,518,072 ### ### 0.0
2007-Mar-26 Mon 5.71 5.77 5.7 5.72 ### ### 0.4
2007-Mar-23 Fri 5.72 5.76 ### 5.7 ### ### 0.4
2007-Mar-22 Thu 5.8 5.8 ### 5.75 ### ### ###
2007-Mar-21 Wed 5.81 5.81 5.7 5.7 2,053,087 ### 22.4 22.4 0.4
2007-Mar-20 Tue ### ### ### 5.74 14.8 14.8 0.4
2007-Mar-19 Mon ### ### 5.87 5.88 ### ### 0.4
2007-Mar-16 Fri 5.85 ### 5.79 ### 500,924 1,450,174 ### ### 0.0
2007-Mar-15 Thu 5.85 5.85 5.77 5.8 ### ### 0.4
2007-Mar-14 Wed 5.8 5.82 5.72 5.73 589,772 3,402,984 ### ### ###
2007-Mar-13 Tue 5.7 ### 5.7 ### 1,146,878 ### ### ### 0.0
2007-Mar-12 Mon 5.7 5.76 ### 5.7 ### ### 0.4
2007-Mar-09 Fri ### 5.76 ### 5.71 ### ### 0.4
2007-Mar-08 Thu ### 5.71 ### ### 1,029,985 ### 25.4 25.4 0.0
2007-Mar-07 Wed ### 5.7 ### ### 6,413,777 ### ### ### 0.0
2007-Mar-06 Tue 5.85 5.85 5.56 5.72 1,474,221 ### ### ### 0.4
2007-Mar-05 Mon ### ### 5.83 5.88 1,062,653 ### 61.2 61.2 0.4
2007-Mar-02 Fri 5.88 ### 5.86 ### 2,083,340 6,104,186 76.5 76.5 0.0
2007-Mar-01 Thu ### ### 5.85 ### 41.2 41.2 0.0
2007-Feb-28 Wed 5.72 ### 5.72 ### 85.6 85.6 0.0
2007-Feb-27 Tue ### ### ### ### 73.9 73.9 0.0
2007-Feb-26 Mon ### ### ### ### ### ### 0.0
2007-Feb-23 Fri 6 ### ### ### 1,105,372 0 66.6 66.6 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### 6.25 5.89 6.2 73.3 73.3 0.4
2007-Feb-20 Tue 6.25 6.27 6.2 6.2 163,981 1,022,421 31.0 31.0 0.4
2007-Feb-19 Mon 6.25 ### 6.2 6.21 ### ### ###
2007-Feb-16 Fri 6.25 6.29 6.2 6.2 ### ### 0.4
2007-Feb-15 Thu ### ### 6.24 6.26 261,276 815,181 31.9 31.9 0.4
2007-Feb-14 Wed 6.42 6.43 6.2 6.2 389,971 ### 9.4 9.4 0.4
2007-Feb-13 Tue 6.2 6.42 ### ### 739,644 2,374,257 ### ### 0.0
2007-Feb-12 Mon ### 6.22 ### 6.2 ### ### 0.4
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 377,159 0 ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### 5.79 ### 1,021,944 2,958,527 ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 79.3 79.3 0.0
2007-Feb-02 Fri 6.2 6.22 ### ### 337,757 1,050,424 29.6 29.6 0.0
2007-Feb-01 Thu 6.2 6.22 ### 6.22 3,205,682 9,969,671 ### ### 0.4
2007-Jan-31 Wed ### 6.2 ### ### 80.5 80.5 0.0
2007-Jan-30 Tue 6 ### ### ### ### ### 0.0
2007-Jan-29 Mon ### ### ### ### 641,548 0 ### ### 0.0
2007-Jan-25 Thu ### ### ### ### 23.9 23.9 0.0
2007-Jan-24 Wed ### ### ### ### ### ### 0.0
2007-Jan-23 Tue 5.83 ### 5.8 ### ### ### 0.0
2007-Jan-22 Mon 5.75 ### 5.75 5.88 536,554 ### ### ### 0.4
2007-Jan-19 Fri 5.78 5.8 5.75 5.77 889,051 ### ### ### 0.4
2007-Jan-18 Thu 5.88 5.88 5.75 5.78 19.6 19.6 0.4
2007-Jan-17 Wed ### 5.86 ### 5.82 489,552 1,434,387 ### ### 0.4
2007-Jan-16 Tue ### ### ### ### 450,787 0 61.9 61.9 0.0
2007-Jan-15 Mon ### ### 5.52 ### 497,779 1,373,870 64.6 64.6 0.0
2007-Jan-12 Fri 5.59 ### 5.54 ### ### ### 0.0
2007-Jan-11 Thu 5.45 5.59 5.45 5.55 ### ### ###
2007-Jan-10 Wed 5.48 5.5 5.42 5.45 ### ### ###
2007-Jan-09 Tue 5.5 5.55 5.44 5.52 568,373 ### ### ### 0.4
2007-Jan-08 Mon 5.4 5.45 ### 5.45 515,446 ### 80.9 80.9 ###
2007-Jan-05 Fri ### 5.42 ### 5.4 69.6 69.6 0.4
2007-Jan-04 Thu ### 5.42 ### 5.4 79.1 79.1 0.4
2007-Jan-03 Wed 5.4 5.42 ### 5.4 71.0 71.0 0.4
2007-Jan-02 Tue ### 5.45 ### ### ### ### 0.0
2006-Dec-29 Fri 5.42 5.47 ### ### 116,287 318,044 21.1 21.1 0.0
2006-Dec-28 Thu 5.51 5.51 ### 5.43 ### ### 0.4
2006-Dec-27 Wed 5.47 5.52 5.45 5.5 66.4 66.4 0.4
2006-Dec-22 Fri 5.55 5.56 5.47 5.49 ### ### 0.4
2006-Dec-21 Thu 5.7 5.7 5.52 ### 21.9 21.9 0.0
2006-Dec-20 Wed 5.55 5.58 5.48 5.58 571,743 ### ### ### 0.4
2006-Dec-19 Tue 5.51 5.55 5.44 5.52 611,189 3,358,483 ### ### 0.4
2006-Dec-18 Mon 5.43 5.58 5.41 5.51 795,044 ### 79.3 79.3 ###
2006-Dec-15 Fri 5.5 5.52 5.42 5.44 616,886 ### 25.8 25.8 0.4
2006-Dec-14 Thu 5.55 5.55 5.43 5.45 15.2 15.2 ###
2006-Dec-13 Wed ### ### ### ### 95.5 95.5 0.0
2006-Dec-12 Tue ### 5.72 5.52 ### ### ### 0.0
2006-Dec-11 Mon 5.57 ### 5.54 ### 72.1 72.1 0.0
2006-Dec-08 Fri 5.41 5.58 5.41 5.53 84.3 84.3 ###
2006-Dec-07 Thu 5.4 5.45 ### 5.4 68.2 68.2 0.4
2006-Dec-06 Wed ### 5.45 ### 5.4 415,287 1,131,657 75.9 75.9 0.4
2006-Dec-05 Tue ### 5.45 ### ### 484,249 1,319,578 ### ### 0.0
2006-Dec-04 Mon ### 5.47 5.28 ### 611,021 ### 80.5 80.5 0.0
2006-Dec-01 Fri 5.4 5.49 ### 5.45 78.6 78.6 ###
2006-Nov-30 Thu ### ### 5.42 5.43 986,541 2,673,526 10.9 10.9 0.4
2006-Nov-29 Wed ### ### ### ### 1,520,945 0 93.5 93.5 0.0
2006-Nov-28 Tue 5.29 ### 5.25 ### 974,081 ### 81.7 81.7 0.0
2006-Nov-27 Mon 5.42 5.46 ### 5.4 616,976 1,684,344 ### ### 0.4
2006-Nov-24 Fri 5.45 5.45 ### ### 269,427 734,188 ### ### 0.0
2006-Nov-23 Thu ### 5.45 ### 5.45 447,158 ### ### ### ###
2006-Nov-22 Wed ### 5.4 5.29 ### 942,221 5,036,171 65.3 65.3 0.0
2006-Nov-21 Tue ### ### ### ### 339,556 0 ### ### 0.0
2006-Nov-20 Mon 5.24 5.25 ### ### 36.7 36.7 0.0
2006-Nov-17 Fri ### 5.25 ### 5.23 72.5 72.5 ###
2006-Nov-16 Thu ### ### 5 ### 1,161,274 2,903,185 13.0 13.0 0.0
2006-Nov-15 Wed ### ### ### ### ### ### 0.0
2006-Nov-14 Tue ### 5.23 ### 5.2 172,722 ### ### ### ###
2006-Nov-13 Mon 5.23 5.23 ### ### 27.4 27.4 0.0
2006-Nov-10 Fri ### 5.27 ### 5.25 ### ### 0.4
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 71.4 71.4 0.0
2006-Nov-07 Tue ### ### ### ### 324,926 0 30.9 30.9 0.0
2006-Nov-06 Mon ### ### ### ### ### ### 0.0
2006-Nov-03 Fri 5 ### ### ### ### ### 0.0
2006-Nov-02 Thu ### ### 4.85 ### 1,986,449 ### 76.2 76.2 0.0
2006-Nov-01 Wed 5 5 ### ### 31.8 31.8 0.0
2006-Oct-31 Tue ### ### ### 5 931,982 0 ### ### 0.4
2006-Oct-30 Mon ### ### 4.88 ### 995,857 ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu ### ### ### ### 20.3 20.3 0.0
2006-Oct-25 Wed ### ### 4.8 ### ### ### 0.0
2006-Oct-24 Tue ### ### ### ### 84.5 84.5 0.0
2006-Oct-23 Mon 4.88 ### 4.88 ### ### ### 0.0
2006-Oct-20 Fri ### ### 4.85 4.88 ### ### 0.3
2006-Oct-19 Thu 4.85 ### 4.84 4.89 1,419,489 ### 75.9 75.9 ###
2006-Oct-18 Wed 4.8 ### 4.77 ### ### ### 0.0
2006-Oct-17 Tue 4.83 4.83 4.8 4.83 ### ### 0.3
2006-Oct-16 Mon 4.8 4.85 4.75 4.85 1,317,056 ### 74.1 74.1 ###
2006-Oct-13 Fri ### ### 4.81 4.85 ### ### ###
2006-Oct-12 Thu ### ### 4.79 4.85 24.0 24.0 ###
2006-Oct-11 Wed 4.86 ### 4.8 4.87 1,859,557 ### ### ### 0.3
2006-Oct-10 Tue 4.87 4.89 4.85 4.86 ### ### 0.3
2006-Oct-09 Mon 4.78 4.84 4.75 4.8 71.5 71.5 0.3
2006-Oct-06 Fri 4.8 4.8 4.73 4.78 1,315,372 6,267,747 26.6 26.6 ###
2006-Oct-05 Thu 4.78 4.84 4.75 4.8 67.7 67.7 0.3
2006-Oct-04 Wed 4.72 4.78 4.7 4.72 417,544 1,979,158 68.8 68.8 0.3
2006-Oct-03 Tue 4.79 4.8 4.73 4.75 1,046,487 ### 25.3 25.3 ###
2006-Oct-02 Mon 4.73 4.79 4.72 4.79 309,121 1,469,870 ### ### 0.3
2006-Sep-29 Fri 4.84 4.84 4.59 4.73 ### ### 0.3
2006-Sep-28 Thu ### ### 4.81 4.85 759,279 ### 12.1 12.1 ###
2006-Sep-27 Wed ### ### 4.86 4.89 2,361,541 5,738,544 18.8 18.8 ###
2006-Sep-26 Tue ### ### 4.81 4.86 ### ### 0.3
2006-Sep-25 Mon ### ### 4.8 ### ### ### 0.0
2006-Sep-22 Fri ### ### ### ### 980,443 0 ### ### 0.0
2006-Sep-21 Thu ### ### 4.87 ### ### ### 0.0
2006-Sep-20 Wed 4.86 ### 4.81 ### 524,286 ### 79.9 79.9 0.0
2006-Sep-19 Tue ### ### 4.88 ### 28.3 28.3 0.0
2006-Sep-18 Mon 4.85 ### 4.83 ### ### ### 0.0
2006-Sep-15 Fri 4.77 4.82 4.77 4.81 74.2 74.2 ###
2006-Sep-14 Thu 4.8 4.85 4.76 4.81 918,176 ### 61.8 61.8 ###
2006-Sep-13 Wed 4.82 4.82 4.78 4.8 1,521,578 7,303,574 ### ### 0.3
2006-Sep-12 Tue 4.75 4.85 ### 4.77 1,402,858 ### 84.2 84.2 ###
2006-Sep-11 Mon ### 5 4.81 4.85 1,886,323 ### 21.0 21.0 ###
2006-Sep-08 Fri 4.85 ### 4.83 ### 2,509,476 6,060,384 ### ### 0.0
2006-Sep-07 Thu 4.83 4.89 4.79 4.88 ### ### 0.3
2006-Sep-06 Wed 4.85 ### 4.83 4.85 1,204,275 2,908,324 ### ### ###
2006-Sep-05 Tue 4.81 4.85 4.8 4.85 1,079,855 ### 73.3 73.3 ###
2006-Sep-04 Mon 4.82 4.85 4.79 4.84 2,250,580 ### ### ### 0.3
2006-Sep-01 Fri 4.83 4.83 4.71 4.75 1,483,320 ### 18.5 18.5 ###
2006-Aug-31 Thu 4.83 ### 4.81 4.84 4,055,486 9,753,443 62.8 62.8 0.3
2006-Aug-30 Wed ### 4.82 ### 4.79 2,049,486 ### ### ### 0.3
2006-Aug-29 Tue ### ### ### ### ### ### 0.0
2006-Aug-28 Mon 4.54 4.7 4.54 ### 83.6 83.6 0.0
2006-Aug-25 Fri 4.49 4.56 ### 4.5 11,021,374 ### ### ### ###
2006-Aug-24 Thu ### 4.59 ### 4.59 6,841,475 15,701,185 ### ### 0.3
2006-Aug-23 Wed 3.86 ### 3.86 ### 86.3 86.3 0.0
2006-Aug-22 Tue ### ### 3.86 3.88 ### ### 0.3
2006-Aug-21 Mon ### ### ### ### 73.6 73.6 0.0
2006-Aug-18 Fri ### 4 ### 4 83.8 83.8 0.3
2006-Aug-17 Thu 3.88 ### 3.84 ### ### ### 0.0
2006-Aug-16 Wed 3.78 3.88 3.77 3.83 85.1 85.1 ###
2006-Aug-15 Tue 3.79 3.79 3.7 3.74 771,757 2,890,229 ### ### 0.3
2006-Aug-14 Mon 3.76 3.77 ### 3.75 ### ### 0.3
2006-Aug-11 Fri 3.7 3.75 ### 3.73 962,549 1,804,779 76.7 76.7 ###
2006-Aug-10 Thu ### 3.7 ### 3.7 81.3 81.3 0.3
2006-Aug-09 Wed ### 3.7 ### ### ### ### 0.0
2006-Aug-08 Tue 3.77 3.79 ### 3.71 624,375 ### ### ### ###
2006-Aug-07 Mon 3.78 3.8 3.74 3.74 25.0 25.0 0.3
2006-Aug-04 Fri 3.82 3.82 3.77 3.78 398,484 1,512,246 27.4 27.4 0.3
2006-Aug-03 Thu 3.75 3.84 3.75 3.81 ### ### 0.3
2006-Aug-02 Wed 3.84 3.84 3.73 3.75 660,424 ### ### ### 0.3
2006-Aug-01 Tue ### ### 3.84 3.84 24.0 24.0 0.3
2006-Jul-31 Mon ### ### 3.89 ### 756,246 ### ### ### 0.0
2006-Jul-28 Fri ### ### 3.88 3.89 24.0 24.0 0.3
2006-Jul-27 Thu 3.86 ### 3.83 ### 80.7 80.7 0.0
2006-Jul-26 Wed ### ### 3.85 3.85 738,240 ### ### ### 0.3
2006-Jul-25 Tue ### ### ### ### 70.2 70.2 0.0
2006-Jul-24 Mon 3.85 ### 3.83 ### 89.1 89.1 0.0
2006-Jul-21 Fri ### ### 3.85 3.85 539,973 1,039,448 ### ### 0.3
2006-Jul-20 Thu ### ### ### ### 31.8 31.8 0.0
2006-Jul-19 Wed 3.88 ### 3.88 ### 848,841 1,646,751 85.0 85.0 0.0
2006-Jul-18 Tue 3.75 3.87 3.75 3.85 581,047 2,213,789 89.4 89.4 0.3
2006-Jul-17 Mon 3.79 3.8 ### ### 1,584,041 3,009,677 ### ### 0.0
2006-Jul-14 Fri 3.84 ### 3.73 3.85 2,553,788 ### 79.0 79.0 0.3
2006-Jul-13 Thu ### ### 3.88 3.88 496,352 962,922 25.9 25.9 0.3
2006-Jul-12 Wed ### ### ### ### 23.0 23.0 0.0
2006-Jul-11 Tue ### 4 ### ### 485,680 ### 72.4 72.4 0.0
2006-Jul-10 Mon ### ### ### ### ### ### 0.0
2006-Jul-07 Fri ### ### ### 4 ### ### 0.3
2006-Jul-06 Thu ### ### ### ### 639,389 0 ### ### 0.0
2006-Jul-05 Wed 3.87 ### 3.87 ### 79.0 79.0 0.0
2006-Jul-04 Tue ### ### 3.88 ### 592,547 1,149,541 ### ### 0.0
2006-Jul-03 Mon ### ### 3.88 3.89 868,483 1,684,857 22.1 22.1 0.3
2006-Jun-30 Fri ### ### 3.89 ### 1,282,573 ### ### ### 0.0
2006-Jun-28 Wed 3.87 3.88 3.8 3.87 597,555 ### ### ### ###
2006-Jun-27 Tue 3.85 ### 3.85 3.87 74.6 74.6 ###
2006-Jun-26 Mon 3.75 3.82 3.74 3.81 85.3 85.3 0.3
2006-Jun-23 Fri 3.75 3.78 3.7 3.74 724,776 ### ### ### 0.3
2006-Jun-22 Thu 3.7 3.78 3.7 3.78 ### ### 0.3
2006-Jun-21 Wed 3.7 3.76 ### ### 32.7 32.7 0.0
2006-Jun-20 Tue 3.71 3.8 ### ### ### ### 0.0
2006-Jun-19 Mon 3.71 3.73 ### ### 36.3 36.3 0.0
2006-Jun-16 Fri 3.74 3.75 3.7 3.7 21.0 21.0 0.3
2006-Jun-15 Thu 3.75 3.84 ### ### 2,447,825 4,699,824 14.0 14.0 0.0
2006-Jun-14 Wed ### 3.8 ### 3.75 79.5 79.5 0.3
2006-Jun-13 Tue 3.76 ### ### 3.79 86.9 86.9 ###
2006-Jun-09 Fri ### ### 3.76 3.8 5.4 5.4 ###
2006-Jun-08 Thu 4.25 4.26 ### ### 1,021,755 ### 14.7 14.7 0.0
2006-Jun-07 Wed 4.26 ### 4.25 4.28 ### ### 0.3
2006-Jun-06 Tue 4.28 ### 4.27 4.27 ### ### ###
2006-Jun-05 Mon ### 4.42 ### 4.4 1,824,323 4,031,753 72.1 72.1 0.3
2006-Jun-02 Fri 4.42 4.46 ### 4.4 ### ### 0.3
2006-Jun-01 Thu ### 4.42 ### 4.42 1,135,945 ### ### ### 0.3
2006-May-31 Wed 4.25 ### 4.24 ### 3,167,375 ### ### ### 0.0
2006-May-30 Tue 4.26 ### 4.26 4.29 ### ### ###
2006-May-29 Mon 4.25 4.29 4.24 4.26 67.0 67.0 0.3
2006-May-26 Fri 4.28 ### 4.23 ### ### ### 0.0
2006-May-25 Thu ### ### 4.28 4.29 1,336,187 2,859,440 ### ### ###
2006-May-24 Wed ### ### ### ### 1,543,224 0 27.0 27.0 0.0
2006-May-23 Tue ### 4.41 ### ### ### ### 0.0
2006-May-22 Mon ### 4.44 ### 4.41 1,248,474 ### 93.1 93.1 ###
2006-May-19 Fri ### ### ### ### ### ### 0.0
2006-May-18 Thu 4.29 ### 4.24 ### ### ### 0.0
2006-May-17 Wed 4.26 ### 4.24 ### 1,029,940 2,183,472 83.5 83.5 0.0
2006-May-16 Tue 4.24 4.28 ### 4.26 76.4 76.4 0.3
2006-May-15 Mon 4.25 4.27 4.24 4.26 ### ### 0.3
2006-May-12 Fri 4.29 ### 4.26 4.28 1,487,873 ### 35.8 35.8 0.3
2006-May-11 Thu 4.24 ### 4.24 ### 79.0 79.0 0.0
2006-May-10 Wed ### ### 4.22 4.24 21.9 21.9 0.3
2006-May-09 Tue ### ### 4.25 4.25 914,850 1,944,056 18.3 18.3 ###
2006-May-08 Mon 4.42 4.44 4.28 ### 658,186 ### 20.2 20.2 0.0
2006-May-05 Fri 4.44 4.48 ### 4.4 20.7 20.7 0.3
2006-May-04 Thu 4.22 ### ### ### 1,943,455 0 ### ### 0.0
2006-May-03 Wed ### ### 4.21 4.24 14.1 14.1 0.3
2006-May-02 Tue 4.42 4.42 ### ### 2,148,727 4,748,686 26.5 26.5 0.0
2006-May-01 Mon 4.4 4.42 ### 4.4 3,141,622 6,942,984 67.3 67.3 0.3
2006-Apr-28 Fri 4.41 4.46 ### ### 2,800,843 6,245,879 ### ### 0.0
2006-Apr-27 Thu ### 4.48 ### 4.41 ### ### ###
2006-Apr-26 Wed ### ### ### ### 2,070,779 0 ### ### 0.0
2006-Apr-24 Mon ### ### 4.29 ### ### ### 0.0
2006-Apr-21 Fri ### ### ### 4.27 89.0 89.0 ###
2006-Apr-20 Thu ### ### ### ### 2,673,628 0 ### ### 0.0
2006-Apr-19 Wed 3.87 ### 3.87 ### ### ### 0.0
2006-Apr-18 Tue ### ### 3.87 3.87 24.6 24.6 ###
2006-Apr-13 Thu ### ### 3.89 ### 35.9 35.9 0.0
2006-Apr-11 Tue ### ### ### ### ### ### 0.0
2006-Apr-10 Mon ### ### ### ### 808,621 0 ### ### 0.0
2006-Apr-07 Fri ### ### ### ### 890,978 0 ### ### 0.0
2006-Apr-06 Thu ### ### ### ### 1,403,028 0 ### ### 0.0
2006-Apr-05 Wed ### ### ### ### 1,018,387 0 ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 828,044 0 ### ### 0.0
2006-Apr-03 Mon ### ### ### ### 64.6 64.6 0.0
2006-Mar-31 Fri 3.88 ### 3.88 ### ### ### 0.0
2006-Mar-30 Thu 3.89 ### 3.89 ### 1,963,975 ### ### ### 0.0
2006-Mar-29 Wed ### ### 3.86 3.87 ### ### ###
2006-Mar-28 Tue ### ### 3.88 ### 1,562,081 ### ### ### 0.0
2006-Mar-27 Mon ### ### 3.87 ### 1,912,872 ### 32.0 32.0 0.0
2006-Mar-24 Fri ### ### 3.89 ### 70.7 70.7 0.0
2006-Mar-23 Thu ### ### 3.82 3.87 4,805,574 9,178,646 ### ### ###
2006-Mar-22 Wed ### ### ### ### ### ### 0.0
2006-Mar-21 Tue ### ### ### ### 2,201,053 0 ### ### 0.0
2006-Mar-20 Mon ### ### ### ### 71.6 71.6 0.0
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 4 ### ### ### 3,242,177 0 85.7 85.7 0.0
2006-Mar-15 Wed ### ### ### ### 2,748,351 0 ### ### 0.0
2006-Mar-14 Tue ### ### ### ### ### ### 0.0
2006-Mar-13 Mon 3.89 ### 3.87 ### ### ### 0.0
2006-Mar-10 Fri 3.78 3.85 3.76 3.85 2,920,778 ### ### ### 0.3
2006-Mar-09 Thu 3.79 3.81 3.76 3.78 3,823,371 14,471,459 28.2 28.2 0.3
2006-Mar-08 Wed 3.74 3.86 3.72 3.8 1,414,040 ### 81.0 81.0 ###
2006-Mar-07 Tue 3.73 3.74 3.7 3.72 1,889,544 ### ### ### 0.3
2006-Mar-06 Mon 3.83 3.83 3.79 3.81 ### ### 0.3
2006-Mar-03 Fri 3.86 3.86 3.8 3.84 1,383,041 5,297,047 ### ### 0.3
2006-Mar-02 Thu 3.8 3.85 3.79 3.85 1,791,824 ### 72.8 72.8 0.3
2006-Mar-01 Wed 3.85 3.87 3.78 3.79 26.4 26.4 ###
2006-Feb-28 Tue 3.85 3.88 3.83 3.85 1,989,344 7,668,921 ### ### 0.3
2006-Feb-27 Mon ### ### 3.8 3.82 2,340,174 ### 9.9 9.9 0.3
2006-Feb-24 Fri 4 4 ### ### 18.3 18.3 0.0
2006-Feb-23 Thu ### 4 ### 4 72.6 72.6 0.3
2006-Feb-22 Wed ### 4.26 ### ### 4,621,944 9,844,740 ### ### 0.0
2006-Feb-21 Tue ### ### 4 ### 957,442 1,914,884 ### ### 0.0
2006-Feb-20 Mon ### ### ### ### ### ### 0.0
2006-Feb-17 Fri ### ### ### ### 870,420 0 19.1 19.1 0.0
2006-Feb-16 Thu ### 4.2 ### ### 1,401,872 ### ### ### 0.0
2006-Feb-15 Wed ### 4.2 ### ### 79.4 79.4 0.0
2006-Feb-14 Tue ### ### ### ### 1,084,288 0 ### ### 0.0
2006-Feb-13 Mon 4.2 4.2 ### ### 28.0 28.0 0.0
2006-Feb-10 Fri 4.22 4.23 ### ### 1,400,257 2,961,543 ### ### 0.0
2006-Feb-09 Thu 4.22 4.23 ### 4.2 26.4 26.4 ###
2006-Feb-08 Wed 4.2 4.23 ### 4.22 81.3 81.3 ###
2006-Feb-07 Tue 4.2 4.24 ### 4.2 764,057 ### ### ### ###
2006-Feb-06 Mon 4.2 4.23 ### 4.21 1,751,343 ### ### ### ###
2006-Feb-03 Fri 4.21 4.24 ### 4.21 72.1 72.1 ###
2006-Feb-02 Thu 4.25 4.25 ### 4.2 3,108,827 6,606,257 ### ### ###
2006-Feb-01 Wed 4.28 ### 4.23 4.24 1,961,127 4,147,783 28.3 28.3 0.3
2006-Jan-31 Tue ### ### 4.25 4.27 1,914,824 ### 23.5 23.5 ###
2006-Jan-30 Mon ### ### 4.29 ### 2,725,881 ### 71.4 71.4 0.0
2006-Jan-27 Fri 4.22 4.29 4.22 4.29 2,593,277 ### 80.2 80.2 ###
2006-Jan-25 Wed 4.22 4.22 ### 4.22 2,788,872 ### ### ### ###
2006-Jan-24 Tue 4.23 4.25 ### ### 2,507,448 5,328,327 ### ### 0.0
2006-Jan-23 Mon ### 4.25 ### ### 7,171,571 15,239,588 ### ### 0.0
2006-Jan-20 Fri ### 4.27 ### ### 10,298,925 ### ### ### 0.0
2006-Jan-19 Thu ### ### 3.84 3.87 9,955,386 19,114,341 ### ### ###
2006-Jan-18 Wed ### ### ### ### 14,615,021 0 ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 19,304,681 0 8.3 8.3 0.0


1 2 3 Next >>
     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-04-24 01:46:37 thru 2024-04-24 01:46:37 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000