Stock Trading: www.OzSuper.com Logo News series of instruction videos has started to be released, review within the shopping cart. The Welcome video has been released. More to follow.

Currently Sun 26-Mar-22 04:56:07 AM AEDT

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

(HST) HASTIE GROUP LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for HST    Limits Next Section


Company Details for (HST) HASTIE GROUP LIMITED

Listing Code HST
Listing Name HASTIE GROUP LIMITED
GICS Sector Capital Goods
ISIN Name HASTIE GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HST0


Maximum Price date available .. Friday 20th March 2026
Latest price with VOLUME for HST .. Friday 13th April 2012

HST 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 0.087 ### ###
MAX ### ### ###


Font Format Legend

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


End of day Prices (full format),

1200 Days for (HST) HASTIE GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-3.21
2008-Nov-13 Thu 1.48 1.48 1.42 1.44 32.8 32.8 0.1
2008-Nov-12 Wed 1.575 1.58 ### 1.49 308,254 243,520 13.0 13.0 ###
2008-Nov-11 Tue ### ### 1.545 1.575 ### ### 0.1
2008-Nov-10 Mon ### ### ### ### 90.2 90.2 0.0
2008-Nov-07 Fri 1.57 ### 1.54 1.545 28.2 28.2 ###
2008-Nov-06 Thu ### ### 1.52 ### ### ### 0.0
2008-Nov-05 Wed 1.7 ### ### ### 599,587 0 ### ### 0.0
2008-Nov-04 Tue ### 1.755 ### ### ### ### 0.0
2008-Nov-03 Mon 1.47 1.675 1.47 ### 90.5 90.5 0.0
2008-Oct-31 Fri ### ### ### 1.45 ### ### ###
2008-Oct-30 Thu ### ### 1.26 ### 62.7 62.7 0.0
2008-Oct-29 Wed ### 1.22 ### 1.2 4,869,948 ### ### ### 0.1
2008-Oct-28 Tue ### ### ### ### ### ### 0.0
2008-Oct-27 Mon 1.24 1.25 ### ### 390,121 243,825 ### ### 0.0
2008-Oct-24 Fri ### ### 1.23 1.24 27.7 27.7 0.1
2008-Oct-23 Thu 1.5 1.5 1.29 ### ### ### 0.0
2008-Oct-22 Wed 1.55 ### 1.51 1.525 598,574 451,923 34.3 34.3 0.1
2008-Oct-21 Tue ### ### 1.55 1.57 397,654 308,181 ### ### 0.1
2008-Oct-20 Mon 1.52 1.545 1.44 1.54 77.3 77.3 ###
2008-Oct-17 Fri ### ### 1.53 1.53 565,250 ### ### ### ###
2008-Oct-16 Thu ### ### 1.57 1.57 ### ### 0.1
2008-Oct-15 Wed ### 1.755 1.675 ### 493,926 847,083 28.0 28.0 0.0
2008-Oct-14 Tue 1.88 1.88 ### ### 350,649 ### 4.0 4.0 0.0
2008-Oct-13 Mon ### 1.7 ### 1.625 ### ### ###
2008-Oct-10 Fri 1.8 1.8 1.445 ### ### ### 0.0
2008-Oct-09 Thu ### ### 1.78 1.84 969,078 862,479 ### ### ###
2008-Oct-08 Wed ### ### ### ### 719,147 0 25.7 25.7 0.0
2008-Oct-07 Tue 2.2 2.25 ### ### ### ### 0.0
2008-Oct-06 Mon 2.47 2.47 2.2 2.2 ### ### 0.2
2008-Oct-03 Fri ### 2.48 ### 2.48 92.4 92.4 0.2
2008-Oct-02 Thu 2.41 2.45 2.28 2.28 13.5 13.5 0.2
2008-Oct-01 Wed 2.43 2.5 ### ### 26.4 26.4 0.0
2008-Sep-30 Tue 2.43 2.48 2.41 2.43 457,057 ### ### ### ###
2008-Sep-29 Mon 2.58 2.59 2.48 2.54 ### ### ###
2008-Sep-26 Fri 2.49 2.57 2.47 2.57 143,579 ### ### ### ###
2008-Sep-25 Thu 2.45 2.55 2.41 2.49 330,774 ### 76.6 76.6 0.2
2008-Sep-24 Wed ### 2.59 ### 2.42 507,556 657,285 ### ### 0.2
2008-Sep-23 Tue 2.43 2.43 ### ### 14.5 14.5 0.0
2008-Sep-22 Mon ### ### 2.41 2.41 ### ### 0.2
2008-Sep-19 Fri 2.4 ### 2.28 ### ### ### 0.0
2008-Sep-18 Thu ### ### 2.26 ### 34.7 34.7 0.0
2008-Sep-17 Wed 2.57 2.74 2.4 2.4 466,544 ### 10.8 10.8 ###
2008-Sep-16 Tue 2.59 ### 2.53 2.56 ### ### 0.2
2008-Sep-15 Mon 2.8 2.8 ### ### ### ### 0.0
2008-Sep-12 Fri 2.77 2.8 2.77 2.8 569,943 ### ### ### 0.2
2008-Sep-11 Thu 2.77 2.87 2.73 2.8 323,375 905,450 ### ### 0.2
2008-Sep-10 Wed 2.74 ### 2.73 2.77 1,257,022 ### 78.5 78.5 0.2
2008-Sep-09 Tue 2.89 2.89 2.79 2.79 845,528 ### 17.3 17.3 ###
2008-Sep-08 Mon 2.84 2.88 2.78 2.86 ### ### 0.2
2008-Sep-05 Fri 2.71 2.8 2.7 2.76 302,545 ### 80.0 80.0 0.2
2008-Sep-04 Thu 2.85 2.87 2.77 2.8 ### ### 0.2
2008-Sep-03 Wed ### ### 2.82 2.82 202,558 ### 15.4 15.4 ###
2008-Sep-02 Tue 2.72 ### 2.72 ### ### ### 0.0
2008-Sep-01 Mon 2.75 2.8 2.72 2.75 721,088 ### 67.5 67.5 ###
2008-Aug-29 Fri 2.79 2.79 2.72 2.75 1,101,774 3,035,387 ### ### ###
2008-Aug-28 Thu 2.75 2.8 2.7 2.76 1,219,288 3,353,042 69.6 69.6 0.2
2008-Aug-27 Wed 2.75 2.88 ### ### 1,218,427 ### 17.7 17.7 0.0
2008-Aug-26 Tue ### 2.47 ### 2.43 144,451 ### 84.6 84.6 ###
2008-Aug-25 Mon ### 2.43 2.24 ### 84.0 84.0 0.0
2008-Aug-22 Fri 2.24 2.25 2.21 2.21 149,341 ### ### ### 0.2
2008-Aug-21 Thu ### ### 2.23 2.28 178,241 ### ### ### 0.2
2008-Aug-20 Wed 2.23 ### 2.23 ### ### ### 0.0
2008-Aug-19 Tue 2.22 2.28 2.22 2.27 116,489 ### 89.5 89.5 0.2
2008-Aug-18 Mon ### ### 2.22 2.22 108,882 120,859 ### ### 0.2
2008-Aug-15 Fri ### ### 2.24 ### 383,874 ### 17.6 17.6 0.0
2008-Aug-14 Thu ### 2.5 ### ### 48,785 60,981 69.8 69.8 0.0
2008-Aug-13 Wed 2.4 2.5 ### ### ### ### 0.0
2008-Aug-12 Tue ### 2.5 ### 2.5 ### ### 0.2
2008-Aug-11 Mon ### 2.45 ### 2.41 248,149 303,982 ### ### 0.2
2008-Aug-08 Fri ### ### 2.29 2.29 181,850 ### ### ### ###
2008-Aug-07 Thu ### 2.44 ### ### 81.1 81.1 0.0
2008-Aug-06 Wed 2.24 2.4 2.24 ### 87.2 87.2 0.0
2008-Aug-05 Tue 2.48 2.48 2.25 2.29 9.3 9.3 ###
2008-Aug-04 Mon 2.48 2.54 2.48 2.48 66,473 166,847 ### ### 0.2
2008-Aug-01 Fri 2.5 2.59 2.49 2.55 115,473 ### ### ### 0.2
2008-Jul-31 Thu 2.59 2.59 2.47 2.47 8.0 8.0 ###
2008-Jul-30 Wed 2.55 ### 2.55 ### 79.1 79.1 0.0
2008-Jul-29 Tue 2.5 2.57 2.48 2.5 76.2 76.2 0.2
2008-Jul-28 Mon 2.59 2.59 2.5 2.56 34.1 34.1 0.2
2008-Jul-25 Fri 2.55 2.57 2.53 2.55 1,115,928 ### 76.0 76.0 0.2
2008-Jul-24 Thu 2.55 2.55 2.53 2.55 1,337,444 ### ### ### 0.2
2008-Jul-23 Wed 2.55 2.55 2.53 2.55 924,583 2,348,440 ### ### 0.2
2008-Jul-22 Tue 2.45 2.55 2.45 2.51 681,340 1,703,350 ### ### ###
2008-Jul-21 Mon ### 2.47 2.29 ### ### ### 0.0
2008-Jul-18 Fri 2.59 ### ### ### 827,959 0 2.0 2.0 0.0
2008-Jul-17 Thu ### ### 2.57 ### 18.2 18.2 0.0
2008-Jul-16 Wed 2.53 2.72 2.52 2.72 95.5 95.5 0.2
2008-Jul-15 Tue ### ### 2.56 ### ### ### 0.0
2008-Jul-14 Mon 2.5 ### 2.5 2.56 155,784 ### 87.1 87.1 0.2
2008-Jul-11 Fri 2.5 2.59 2.47 2.52 134,029 ### 70.3 70.3 ###
2008-Jul-10 Thu 2.56 2.56 2.48 2.5 ### ### 0.2
2008-Jul-09 Wed 2.7 2.7 2.55 ### 548,681 1,440,287 ### ### 0.0
2008-Jul-08 Tue 2.71 2.72 2.48 2.71 81.0 81.0 ###
2008-Jul-07 Mon ### ### 2.45 ### 423,789 519,141 76.4 76.4 0.0
2008-Jul-04 Fri 2.74 2.74 ### ### 17.2 17.2 0.0
2008-Jul-03 Thu 2.86 2.88 ### 2.73 ### ### ###
2008-Jul-02 Wed 2.85 ### 2.85 ### 346,627 493,943 80.9 80.9 0.0
2008-Jul-01 Tue ### 2.89 ### 2.88 229,547 ### ### ### 0.2
2008-Jun-30 Mon ### 2.79 ### 2.78 87.2 87.2 0.2
2008-Jun-27 Fri 2.7 2.8 ### ### 311,473 ### ### ### 0.0
2008-Jun-26 Thu 2.83 2.83 2.7 2.72 12.3 12.3 0.2
2008-Jun-25 Wed ### 2.83 ### 2.83 250,254 ### 91.3 91.3 0.2
2008-Jun-24 Tue ### ### 2.76 2.8 16.1 16.1 0.2
2008-Jun-23 Mon 2.8 2.87 2.76 2.86 130,353 366,943 ### ### 0.2
2008-Jun-20 Fri 2.82 2.88 2.74 2.75 203,548 ### 23.7 23.7 ###
2008-Jun-19 Thu ### ### 2.75 2.87 ### ### ###
2008-Jun-18 Wed ### ### ### ### 30.2 30.2 0.0
2008-Jun-17 Tue ### ### 2.87 ### 691,650 ### ### ### 0.0
2008-Jun-16 Mon 2.8 ### ### ### ### ### 0.0
2008-Jun-13 Fri 2.81 ### ### 2.85 79.9 79.9 ###
2008-Jun-12 Thu 2.81 ### ### ### 11.3 11.3 0.0
2008-Jun-11 Wed 2.88 ### 2.84 2.84 1,600,951 2,273,350 ### ### 0.2
2008-Jun-10 Tue ### ### 2.86 2.87 ### ### ###
2008-Jun-06 Fri 3 3 ### ### 36.9 36.9 0.0
2008-Jun-05 Thu ### 3 ### ### ### ### 0.0
2008-Jun-04 Wed ### ### ### 3 ### ### 0.2
2008-Jun-03 Tue ### ### ### ### 30.8 30.8 0.0
2008-Jun-02 Mon ### ### ### ### 188,553 0 ### ### 0.0
2008-May-30 Fri ### 3.2 ### ### ### ### 0.0
2008-May-29 Thu ### ### ### ### 66.4 66.4 0.0
2008-May-28 Wed 3.2 3.2 ### ### 123,327 197,323 27.5 27.5 0.0
2008-May-27 Tue 3.2 3.29 ### ### 148,941 ### ### ### 0.0
2008-May-26 Mon ### ### ### 3.29 ### ### ###
2008-May-23 Fri ### ### 3.27 ### 664,447 1,086,370 ### ### 0.0
2008-May-22 Thu ### 3.47 ### ### 65.3 65.3 0.0
2008-May-21 Wed 3.27 3.46 3.27 ### 83.1 83.1 0.0
2008-May-20 Tue 3.2 ### 3.2 3.29 221,958 ### 85.1 85.1 ###
2008-May-19 Mon ### 3.2 ### 3.2 ### ### 0.2
2008-May-16 Fri ### 3.23 ### ### ### ### 0.0
2008-May-15 Thu ### ### ### ### 74.9 74.9 0.0
2008-May-14 Wed ### ### ### ### 65.8 65.8 0.0
2008-May-13 Tue ### ### ### ### 276,181 0 ### ### 0.0
2008-May-12 Mon 3.22 3.24 ### 3.2 ### ### 0.2
2008-May-09 Fri 3.25 3.29 ### 3.27 2,644,085 ### 67.9 67.9 ###
2008-May-08 Thu ### 3.27 ### 3.2 65.3 65.3 0.2
2008-May-07 Wed ### 3.2 ### ### 78.3 78.3 0.0
2008-May-06 Tue ### ### ### ### 580,945 0 ### ### 0.0
2008-May-05 Mon ### ### ### 3 ### ### 0.2
2008-May-02 Fri ### ### ### ### 306,029 0 ### ### 0.0
2008-May-01 Thu ### ### 2.82 ### ### ### 0.0
2008-Apr-30 Wed 3 ### 3 3 63,583 95,374 ### ### 0.2
2008-Apr-29 Tue ### ### 3 ### ### ### 0.0
2008-Apr-28 Mon ### ### ### ### 26.4 26.4 0.0
2008-Apr-24 Thu ### ### 3 ### 277,483 416,224 ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 99,051 0 25.4 25.4 0.0
2008-Apr-22 Tue ### ### ### ### 91,982 0 77.1 77.1 0.0
2008-Apr-21 Mon 3.21 3.21 ### ### 19.7 19.7 0.0
2008-Apr-18 Fri 3.2 3.22 ### ### 100,183 ### 35.4 35.4 0.0
2008-Apr-17 Thu 3.21 3.27 ### ### 1,295,255 2,117,741 ### ### 0.0
2008-Apr-16 Wed ### 3.2 ### ### 68.4 68.4 0.0
2008-Apr-15 Tue ### ### ### ### 325,120 0 67.0 67.0 0.0
2008-Apr-14 Mon ### 3.22 ### ### 75.9 75.9 0.0
2008-Apr-11 Fri 3.28 3.29 ### 3.2 137,141 ### 17.9 17.9 0.2
2008-Apr-10 Thu ### ### ### 3.22 206,051 0 ### ### 0.2
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue 3.4 3.47 ### ### ### ### 0.0
2008-Apr-07 Mon ### 3.4 3.29 3.29 14.4 14.4 ###
2008-Apr-04 Fri 3.41 3.48 3.28 ### 12.5 12.5 0.0
2008-Apr-03 Thu ### 3.48 ### 3.43 ### ### 0.2
2008-Apr-02 Wed ### ### 3.25 ### 81.2 81.2 0.0
2008-Apr-01 Tue ### 3.22 ### 3.2 368,375 593,083 ### ### 0.2
2008-Mar-31 Mon 3.23 3.24 3 ### 11.1 11.1 0.0
2008-Mar-28 Fri ### 3.27 ### ### 452,284 739,484 ### ### 0.0
2008-Mar-27 Thu ### 3.28 ### ### 479,988 787,180 61.8 61.8 0.0
2008-Mar-26 Wed ### ### ### ### 2,600,253 0 86.5 86.5 0.0
2008-Mar-25 Tue ### ### ### ### 374,922 0 ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 806,775 0 79.0 79.0 0.0
2008-Mar-19 Wed 2.88 3 2.85 2.85 30.1 30.1 ###
2008-Mar-18 Tue 2.75 2.85 2.74 2.83 783,659 2,190,326 ### ### 0.2
2008-Mar-17 Mon ### 2.79 ### 2.75 91.2 91.2 ###
2008-Mar-14 Fri 2.8 2.82 ### 2.7 393,440 554,750 ### ### 0.2
2008-Mar-13 Thu 2.74 2.85 2.73 2.81 368,259 1,027,442 ### ### ###
2008-Mar-12 Wed 2.75 2.79 ### 2.74 ### ### 0.2
2008-Mar-11 Tue 2.8 2.83 ### ### 763,082 ### 22.4 22.4 0.0
2008-Mar-10 Mon ### ### 2.79 2.8 25.3 25.3 0.2
2008-Mar-07 Fri ### ### ### 3 579,677 0 34.8 34.8 0.2
2008-Mar-06 Thu ### ### 3 ### 222,774 ### ### ### 0.0
2008-Mar-05 Wed ### ### ### ### 34.9 34.9 0.0
2008-Mar-04 Tue ### 3.23 ### ### ### ### 0.0
2008-Mar-03 Mon ### 3.43 3.2 ### 212,884 ### ### ### 0.0
2008-Feb-29 Fri ### ### ### ### 0 0.0
2008-Feb-28 Thu ### ### ### ### 0 0.0
2008-Feb-27 Wed ### ### ### ### 0 0.0
2008-Feb-26 Tue ### ### ### ### 0 0.0
2008-Feb-25 Mon 3.7 3.7 ### ### ### ### 0.0
2008-Feb-22 Fri ### 3.7 ### 3.7 74,485 ### 75.2 75.2 0.3
2008-Feb-21 Thu 3.57 ### 3.54 ### ### ### 0.0
2008-Feb-20 Wed 3.51 ### 3.51 3.56 268,845 471,822 81.8 81.8 0.3
2008-Feb-19 Tue ### ### 3.5 3.5 16.2 16.2 0.3
2008-Feb-18 Mon 3.7 3.7 3.52 ### ### ### 0.0
2008-Feb-15 Fri 3.72 3.76 3.54 3.7 129,771 ### ### ### 0.3
2008-Feb-14 Thu 3.55 3.8 3.55 3.8 95.7 95.7 ###
2008-Feb-13 Wed 3.47 ### 3.46 3.56 86.8 86.8 0.3
2008-Feb-12 Tue 3.85 3.85 3.48 3.48 3.0 3.0 0.2
2008-Feb-11 Mon 3.86 3.89 3.7 3.76 361,156 1,370,587 ### ### 0.3
2008-Feb-08 Fri ### ### 3.87 ### 72.0 72.0 0.0
2008-Feb-07 Thu ### ### ### ### 83,059 0 ### ### 0.0
2008-Feb-06 Wed ### ### 3.87 ### 74.3 74.3 0.0
2008-Feb-05 Tue 4.21 4.21 ### ### 142,951 ### ### ### 0.0
2008-Feb-04 Mon ### 4.2 ### 4.2 139,073 292,053 ### ### ###
2008-Feb-01 Fri ### 4.27 ### ### 122,550 261,644 67.2 67.2 0.0
2008-Jan-31 Thu ### 4.22 4 4.2 167,621 688,922 70.7 70.7 ###
2008-Jan-30 Wed ### 4.25 ### ### 197,176 ### 80.7 80.7 0.0
2008-Jan-29 Tue ### 4.4 4.2 4.26 205,829 ### ### ### 0.3
2008-Jan-25 Fri ### 4.5 ### 4.5 320,655 721,473 96.1 96.1 ###
2008-Jan-24 Thu 3.75 4 ### ### ### ### 0.0
2008-Jan-23 Wed ### ### ### 3.7 349,687 0 ### ### 0.3
2008-Jan-22 Tue ### ### 3.76 ### 50.8 50.8 0.0
2008-Jan-21 Mon 4.42 4.42 ### ### 421,246 930,953 ### ### 0.0
2008-Jan-18 Fri ### 4.5 ### 4.43 209,946 472,378 ### ### ###
2008-Jan-17 Thu ### 4.55 ### 4.49 ### ### ###
2008-Jan-16 Wed 4.59 4.59 ### ### 135,879 311,842 ### ### 0.0
2008-Jan-15 Tue ### ### 4.52 4.57 ### ### ###
2008-Jan-14 Mon ### ### 4.51 4.55 162,653 366,782 32.8 32.8 0.3
2008-Jan-11 Fri 4.77 4.84 ### ### 642,559 ### 35.8 35.8 0.0
2008-Jan-10 Thu 4.8 4.81 4.71 4.74 31.9 31.9 0.3
2008-Jan-09 Wed 4.8 4.87 4.71 4.8 73.4 73.4 0.3
2008-Jan-08 Tue 4.84 4.85 ### 4.82 100,878 244,629 40.4 40.4 0.3
2008-Jan-07 Mon 4.81 4.84 4.75 4.84 47,472 227,628 ### ### 0.3
2008-Jan-04 Fri 4.89 ### 4.85 4.85 ### ### ###
2008-Jan-03 Thu 4.88 ### 4.85 ### 71.1 71.1 0.0
2008-Jan-02 Wed ### ### 4.89 4.89 ### ### ###
2007-Dec-31 Mon ### ### 4.88 ### 50,978 124,386 ### ### 0.0
2007-Dec-28 Fri 4.81 ### 4.81 ### 48,788 ### ### ### 0.0
2007-Dec-27 Thu 4.89 ### 4.8 ### ### ### 0.0
2007-Dec-24 Mon 4.75 4.89 4.74 4.89 33,858 163,026 ### ### ###
2007-Dec-21 Fri 4.74 4.83 ### 4.82 128,279 ### 76.9 76.9 0.3
2007-Dec-20 Thu ### 4.74 ### ### 78.9 78.9 0.0
2007-Dec-19 Wed ### 4.75 ### ### 93,824 ### ### ### 0.0
2007-Dec-18 Tue 4.83 4.83 4.5 4.52 82,654 385,580 ### ### 0.3
2007-Dec-17 Mon ### ### 4.7 4.7 287,849 676,445 ### ### 0.3
2007-Dec-14 Fri 4.85 ### 4.72 4.89 84.5 84.5 ###
2007-Dec-13 Thu ### ### 4.77 4.79 17.8 17.8 0.3
2007-Dec-12 Wed ### 4.88 4.59 4.78 88.1 88.1 ###
2007-Dec-11 Tue 4.49 ### 4.46 ### 97,859 218,225 87.5 87.5 0.0
2007-Dec-10 Mon ### 4.49 ### 4.49 ### ### ###
2007-Dec-07 Fri ### 4.4 ### ### 63.9 63.9 0.0
2007-Dec-06 Thu 4.49 4.49 ### ### 95,073 ### ### ### 0.0
2007-Dec-05 Wed 4.4 4.49 ### 4.42 ### ### 0.3
2007-Dec-04 Tue 4.49 4.5 4.48 4.5 69.0 69.0 ###
2007-Dec-03 Mon 4.4 4.49 ### 4.49 44,327 ### ### ### ###
2007-Nov-30 Fri ### 4.5 ### 4.5 174,325 ### 81.1 81.1 ###
2007-Nov-29 Thu ### 4.5 ### ### 32.1 32.1 0.0
2007-Nov-28 Wed 4.51 4.51 ### 4.4 50,471 ### ### ### 0.3
2007-Nov-27 Tue ### 4.5 ### 4.43 73.0 73.0 ###
2007-Nov-26 Mon 4.5 4.51 ### ### 288,187 ### 13.7 13.7 0.0
2007-Nov-23 Fri 4.59 ### 4.44 4.51 21.8 21.8 0.3
2007-Nov-22 Thu 4.55 ### 4.41 4.58 77,644 ### 79.6 79.6 0.3
2007-Nov-21 Wed ### ### 4.53 4.55 35.2 35.2 0.3
2007-Nov-20 Tue ### ### 4.57 ### 146,078 333,788 ### ### 0.0
2007-Nov-19 Mon ### 4.7 ### ### 134,881 316,970 76.5 76.5 0.0
2007-Nov-16 Fri 4.51 ### 4.51 ### 82.7 82.7 0.0
2007-Nov-15 Thu 4.46 ### 4.46 4.56 112,879 251,720 83.6 83.6 0.3
2007-Nov-14 Wed 4.45 4.53 4.44 4.46 40,723 182,642 ### ### 0.3
2007-Nov-13 Tue 4.45 4.45 4.4 4.44 48,753 ### 35.0 35.0 0.3
2007-Nov-12 Mon 4.43 4.45 4.4 4.43 58,372 ### ### ### ###
2007-Nov-09 Fri 4.42 4.5 4.42 4.5 99,747 444,871 ### ### ###
2007-Nov-08 Thu 4.48 4.48 4.4 4.43 31.6 31.6 ###
2007-Nov-07 Wed 4.54 ### 4.47 4.52 ### ### 0.3
2007-Nov-06 Tue 4.5 4.55 4.49 4.5 64.9 64.9 ###
2007-Nov-05 Mon 4.55 4.55 4.49 4.5 ### ### ###
2007-Nov-02 Fri 4.5 4.55 4.4 4.52 265,055 1,186,121 65.0 65.0 0.3
2007-Nov-01 Thu ### ### 4.56 4.59 ### ### 0.3
2007-Oct-31 Wed ### ### 4.56 ### 66,048 150,589 ### ### 0.0
2007-Oct-30 Tue 4.55 ### 4.5 ### 55,778 ### ### ### 0.0
2007-Oct-29 Mon 4.5 4.56 4.49 4.5 61,421 ### 68.3 68.3 ###
2007-Oct-26 Fri ### 4.7 4.55 4.56 161,124 ### 17.7 17.7 0.3
2007-Oct-25 Thu ### ### 4.53 ### ### ### 0.0
2007-Oct-24 Wed 4.75 4.75 ### 4.51 215,553 ### ### ### 0.3
2007-Oct-23 Tue 4.74 4.78 4.7 4.7 504,542 2,391,529 23.3 23.3 0.3
2007-Oct-22 Mon ### 4.7 ### ### 76.0 76.0 0.0
2007-Oct-19 Fri ### 4.7 4.5 ### 288,020 ### ### ### 0.0
2007-Oct-18 Thu ### 4.73 ### 4.47 333,186 787,984 89.7 89.7 ###
2007-Oct-17 Wed 4.25 4.25 4.2 4.21 144,375 609,984 32.0 32.0 ###
2007-Oct-16 Tue ### 4.25 ### ### 70.8 70.8 0.0
2007-Oct-15 Mon ### ### ### ### 14.7 14.7 0.0
2007-Oct-12 Fri ### ### ### ### 89.9 89.9 0.0
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed ### 4.2 ### ### ### ### 0.0
2007-Oct-09 Tue ### ### ### ### 89,674 0 ### ### 0.0
2007-Oct-08 Mon 4.21 4.21 ### 4.2 ### ### ###
2007-Oct-05 Fri 4.25 4.25 4.2 4.21 22.5 22.5 ###
2007-Oct-04 Thu 4.2 4.25 4.2 4.2 73.1 73.1 ###
2007-Oct-03 Wed 4.21 4.26 4.21 4.25 114,841 486,351 ### ### ###
2007-Oct-02 Tue 4.22 ### ### 4.25 203,889 0 ### ### ###
2007-Oct-01 Mon ### 4.23 ### 4.22 76.6 76.6 ###
2007-Sep-28 Fri 4.22 4.28 4.22 4.25 65.2 65.2 ###
2007-Sep-27 Thu 4.25 4.27 4.22 4.22 26.0 26.0 ###
2007-Sep-26 Wed 4.2 4.2 ### 4.2 183,953 ### ### ### ###
2007-Sep-25 Tue ### 4.2 ### 4.2 80.6 80.6 ###
2007-Sep-24 Mon 4.28 ### ### ### 281,248 0 ### ### 0.0
2007-Sep-21 Fri 4.2 4.27 ### 4.2 61.4 61.4 ###
2007-Sep-20 Thu ### ### 4.2 4.24 ### ### 0.3
2007-Sep-19 Wed 4.25 ### 4.23 4.23 33.0 33.0 0.3
2007-Sep-18 Tue 4.25 4.25 ### 4.25 80.0 80.0 ###
2007-Sep-17 Mon 4.22 4.25 4.22 4.24 411,445 ### 72.9 72.9 0.3
2007-Sep-14 Fri 4.22 4.24 ### 4.2 361,982 ### 26.3 26.3 ###
2007-Sep-13 Thu 4.2 4.25 ### 4.22 335,047 711,974 75.7 75.7 ###
2007-Sep-12 Wed ### 4.24 ### 4.2 ### ### ###
2007-Sep-11 Tue ### ### ### ### 112,427 0 ### ### 0.0
2007-Sep-10 Mon ### ### ### ### ### ### 0.0
2007-Sep-07 Fri 4.2 4.2 ### ### 21,475 ### 21.2 21.2 0.0
2007-Sep-06 Thu ### ### ### 4.2 ### ### ###
2007-Sep-05 Wed ### ### ### ### 32.0 32.0 0.0
2007-Sep-04 Tue ### ### 4.21 ### 68.0 68.0 0.0
2007-Sep-03 Mon ### 4.4 ### ### 91,247 200,743 71.9 71.9 0.0
2007-Aug-31 Fri ### ### ### ### 70,048 0 82.1 82.1 0.0
2007-Aug-30 Thu 4.27 4.27 ### ### 89,954 192,051 ### ### 0.0
2007-Aug-29 Wed 4.22 4.25 ### ### 19.3 19.3 0.0
2007-Aug-28 Tue ### 4.25 ### 4.25 126,373 268,542 84.5 84.5 ###
2007-Aug-27 Mon ### ### ### ### 83.2 83.2 0.0
2007-Aug-24 Fri 3.82 ### 3.82 ### ### ### 0.0
2007-Aug-23 Thu 3.78 3.84 3.73 3.82 288,977 1,093,777 ### ### 0.3
2007-Aug-22 Wed 3.78 3.78 ### 3.74 39,954 ### 29.2 29.2 0.3
2007-Aug-21 Tue 3.82 3.82 3.46 3.78 399,881 ### 28.8 28.8 0.3
2007-Aug-20 Mon 3.86 3.86 3.76 3.81 22.8 22.8 0.3
2007-Aug-17 Fri 3.85 3.85 ### 3.75 ### ### 0.3
2007-Aug-16 Thu ### ### 3.29 ### 92.9 92.9 0.0
2007-Aug-15 Wed 3.88 ### 3.76 3.76 164,459 309,182 44.5 44.5 0.3
2007-Aug-14 Tue ### ### 3.85 ### ### ### 0.0
2007-Aug-13 Mon 3.85 ### 3.85 ### 89.9 89.9 0.0
2007-Aug-10 Fri ### ### 3.7 3.86 352,573 ### ### ### 0.3
2007-Aug-09 Thu 4 ### ### 4 920,225 0 61.9 61.9 0.3
2007-Aug-08 Wed ### ### ### 4 68.3 68.3 0.3
2007-Aug-07 Tue ### ### ### 4 20.0 20.0 0.3
2007-Aug-06 Mon 4.2 4.2 ### ### 35.4 35.4 0.0
2007-Aug-03 Fri ### 4.22 ### ### 108,187 228,274 ### ### 0.0
2007-Aug-02 Thu 4.21 ### ### ### 144,054 0 32.6 32.6 0.0
2007-Aug-01 Wed ### 4.25 ### 4.2 231,842 ### 94.2 94.2 ###
2007-Jul-31 Tue ### 4.2 ### ### 1,314,558 2,760,571 ### ### 0.0
2007-Jul-30 Mon 4 ### ### ### 370,971 0 76.3 76.3 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu 4.26 4.44 4.2 4.24 235,271 1,016,370 44.1 44.1 0.3
2007-Jul-25 Wed ### ### ### 4.24 169,349 0 ### ### 0.3
2007-Jul-24 Tue 4.42 4.44 ### ### 127,841 ### ### ### 0.0
2007-Jul-23 Mon 4.4 4.42 ### 4.4 ### ### 0.3
2007-Jul-20 Fri 4.25 ### 4.25 ### 85.0 85.0 0.0
2007-Jul-19 Thu ### ### ### ### ### ### 0.0
2007-Jul-18 Wed ### ### ### 4 404,374 0 78.9 78.9 0.3
2007-Jul-17 Tue ### 4 ### ### 38.1 38.1 0.0
2007-Jul-16 Mon ### ### ### ### 34.8 34.8 0.0
2007-Jul-13 Fri 4 ### ### ### ### ### 0.0
2007-Jul-12 Thu ### ### ### ### 133,676 0 64.1 64.1 0.0
2007-Jul-11 Wed ### ### 4 ### 152,259 ### ### ### 0.0
2007-Jul-10 Tue ### ### ### ### ### ### 0.0
2007-Jul-09 Mon 4 ### ### 4 415,070 0 ### ### 0.3
2007-Jul-06 Fri 4 4 3.78 ### 24.6 24.6 0.0
2007-Jul-05 Thu 3.72 ### 3.72 ### 279,773 520,377 ### ### 0.0
2007-Jul-04 Wed ### ### ### ### 76.6 76.6 0.0
2007-Jul-03 Tue 3.5 ### 3.5 3.55 ### ### ###
2007-Jul-02 Mon 3.42 3.45 ### ### 26.2 26.2 0.0
2007-Jun-29 Fri 3.41 3.42 ### 3.41 59.7 59.7 ###
2007-Jun-28 Thu 3.43 3.45 3.4 3.41 ### ### ###
2007-Jun-27 Wed 3.4 3.42 ### ### ### ### 0.0
2007-Jun-26 Tue 3.44 3.44 ### 3.4 109,045 187,557 35.7 35.7 0.2
2007-Jun-25 Mon 3.43 3.49 3.4 3.42 146,386 ### 42.4 42.4 0.2
2007-Jun-22 Fri 3.53 3.53 3.45 3.5 191,453 668,170 ### ### 0.3
2007-Jun-21 Thu 3.52 ### 3.52 3.54 ### ### 0.3
2007-Jun-20 Wed 3.56 ### 3.51 3.51 243,283 ### 22.5 22.5 ###
2007-Jun-19 Tue ### ### 3.55 3.55 237,477 421,521 18.2 18.2 ###
2007-Jun-18 Mon ### ### 3.52 ### ### ### 0.0
2007-Jun-15 Fri ### 3.72 3.57 ### 176,770 644,326 66.0 66.0 0.0
2007-Jun-14 Thu ### ### 3.53 3.57 ### ### 0.3
2007-Jun-13 Wed ### ### 3.59 ### 20.4 20.4 0.0
2007-Jun-12 Tue ### ### ### ### ### ### 0.0
2007-Jun-08 Fri 3.4 3.4 ### ### ### ### 0.0
2007-Jun-07 Thu 3.59 3.59 3.4 3.47 145,257 507,673 8.0 8.0 0.2
2007-Jun-06 Wed 3.58 ### 3.58 ### ### ### 0.0
2007-Jun-05 Tue ### ### 3.59 3.59 155,673 ### 25.1 25.1 ###
2007-Jun-04 Mon 3.58 ### 3.57 ### 76.4 76.4 0.0
2007-Jun-01 Fri 3.55 3.59 3.55 3.58 77,226 ### ### ### 0.3
2007-May-31 Thu 3.52 ### 3.51 3.55 66.8 66.8 ###
2007-May-30 Wed ### ### 3.5 3.55 153,253 ### ### ### ###
2007-May-29 Tue 3.58 ### 3.56 3.58 367,620 ### ### ### 0.3
2007-May-28 Mon 3.56 3.59 3.5 3.58 142,784 ### 76.1 76.1 0.3
2007-May-25 Fri 3.57 3.57 3.51 3.56 69,158 ### 32.9 32.9 0.3
2007-May-24 Thu 3.48 3.59 ### 3.58 89.3 89.3 0.3
2007-May-23 Wed 3.58 ### 3.49 3.5 18.1 18.1 0.3
2007-May-22 Tue ### ### 3.56 3.58 20.9 20.9 0.3
2007-May-21 Mon ### ### 3.51 ### 116,174 203,885 68.4 68.4 0.0
2007-May-18 Fri 3.72 3.72 3.53 ### 102,529 ### ### ### 0.0
2007-May-17 Thu 3.7 3.71 ### ### 32.8 32.8 0.0
2007-May-16 Wed 3.72 3.73 ### 3.73 ### ### ###
2007-May-15 Tue 3.79 3.8 ### 3.73 24.0 24.0 ###
2007-May-14 Mon 3.8 3.8 3.72 3.76 ### ### 0.3
2007-May-11 Fri 3.83 3.83 3.75 3.8 29.0 29.0 ###
2007-May-10 Thu 3.77 3.85 3.72 3.85 ### ### 0.3
2007-May-09 Wed ### 3.84 ### ### 78.6 78.6 0.0
2007-May-08 Tue 3.7 3.84 ### ### ### ### 0.0
2007-May-07 Mon 3.54 3.7 3.51 3.7 60,847 219,353 ### ### 0.3
2007-May-04 Fri ### 3.7 3.5 3.51 ### ### ###
2007-May-03 Thu 3.58 3.71 3.58 3.59 89,484 ### ### ### ###
2007-May-02 Wed 3.8 3.8 3.53 3.58 ### ### 0.3
2007-May-01 Tue 3.86 3.87 3.76 3.76 21.6 21.6 0.3
2007-Apr-30 Mon 3.5 3.76 3.5 3.76 ### ### 0.3
2007-Apr-27 Fri 3.48 3.51 3.47 3.5 97,525 ### ### ### 0.3
2007-Apr-26 Thu 3.47 3.5 ### 3.47 69.8 69.8 0.2
2007-Apr-24 Tue 3.45 3.47 3.43 3.44 361,451 ### ### ### 0.2
2007-Apr-23 Mon 3.45 3.5 3.45 3.46 ### ### 0.2
2007-Apr-20 Fri 3.45 3.47 3.45 3.45 41,186 ### ### ### ###
2007-Apr-19 Thu 3.45 3.47 3.42 3.43 43.7 43.7 0.2
2007-Apr-18 Wed ### 3.5 ### 3.43 1,152,777 2,017,359 77.0 77.0 0.2
2007-Apr-17 Tue 3.4 3.4 3.29 ### 21.7 21.7 0.0
2007-Apr-16 Mon ### 3.44 3.25 3.29 ### ### ###
2007-Apr-13 Fri 3.43 3.43 ### ### 15.7 15.7 0.0
2007-Apr-12 Thu 3.43 3.45 ### 3.4 25.7 25.7 0.2
2007-Apr-11 Wed 3.4 3.44 ### 3.4 ### ### 0.2
2007-Apr-10 Tue ### 3.4 ### 3.4 ### ### 0.2
2007-Apr-05 Thu ### ### ### ### 31.4 31.4 0.0
2007-Apr-04 Wed ### 3.45 3.25 3.28 20.7 20.7 0.2
2007-Apr-03 Tue 3.28 ### 3.24 ### 135,327 219,229 ### ### 0.0
2007-Apr-02 Mon 3.28 3.28 3.22 3.25 144,541 469,758 34.3 34.3 0.2
2007-Mar-30 Fri 3.25 ### 3.25 3.25 129,281 210,081 60.4 60.4 0.2
2007-Mar-29 Thu ### ### 3.25 3.28 ### ### 0.2
2007-Mar-28 Wed ### ### ### ### 55,622 0 34.4 34.4 0.0
2007-Mar-27 Tue 3.4 3.4 ### ### 77,622 131,957 ### ### 0.0
2007-Mar-26 Mon ### ### 3.22 ### 66.6 66.6 0.0
2007-Mar-23 Fri 3.47 3.47 ### ### 9.5 9.5 0.0
2007-Mar-22 Thu 3.55 3.55 ### 3.5 76,978 ### ### ### 0.3
2007-Mar-21 Wed 3.56 ### 3.48 3.48 94,045 ### 19.4 19.4 0.2
2007-Mar-20 Tue ### 3.49 ### 3.49 247,156 431,287 92.5 92.5 ###
2007-Mar-19 Mon 3.22 ### ### ### 246,240 0 87.7 87.7 0.0
2007-Mar-16 Fri ### 3.23 ### 3.22 40,755 ### ### ### 0.2
2007-Mar-15 Thu ### ### ### ### 152,643 0 ### ### 0.0
2007-Mar-14 Wed 3.2 3.25 ### ### 193,878 315,051 ### ### 0.0
2007-Mar-13 Tue ### 3.26 ### 3.25 91.7 91.7 0.2
2007-Mar-12 Mon ### ### ### ### 63.8 63.8 0.0
2007-Mar-09 Fri 3.22 3.24 ### ### 354,742 574,682 ### ### 0.0
2007-Mar-08 Thu ### 3.2 ### ### ### ### 0.0
2007-Mar-07 Wed 3.21 3.22 ### ### 173,140 278,755 16.6 16.6 0.0
2007-Mar-06 Tue ### 3.2 ### 3.2 63.7 63.7 0.2
2007-Mar-05 Mon 3.2 3.24 ### ### ### ### 0.0
2007-Mar-02 Fri ### ### 3.25 3.27 753,757 1,224,855 29.4 29.4 ###
2007-Mar-01 Thu ### ### ### 3.25 88.9 88.9 0.2
2007-Feb-28 Wed ### ### ### ### 322,788 0 70.2 70.2 0.0
2007-Feb-27 Tue ### ### ### ### ### ### 0.0
2007-Feb-26 Mon ### ### ### ### 54,529 0 ### ### 0.0
2007-Feb-23 Fri ### ### ### ### 17.3 17.3 0.0
2007-Feb-22 Thu ### ### ### ### ### ### 0.0
2007-Feb-21 Wed ### ### ### ### 26.6 26.6 0.0
2007-Feb-20 Tue ### ### ### ### 78,974 0 ### ### 0.0
2007-Feb-19 Mon ### ### ### ### 48,246 0 ### ### 0.0
2007-Feb-16 Fri ### ### ### ### 142,526 0 ### ### 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### ### ### ### 61,526 0 67.0 67.0 0.0
2007-Feb-13 Tue ### ### ### ### 81,857 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### 121,452 0 ### ### 0.0
2007-Feb-08 Thu ### ### ### ### ### ### 0.0
2007-Feb-07 Wed ### ### ### ### 26.4 26.4 0.0
2007-Feb-06 Tue ### ### ### ### 237,547 0 5.5 5.5 0.0
2007-Feb-05 Mon ### 3.29 ### 3.29 ### ### ###
2007-Feb-02 Fri ### ### ### ### ### ### 0.0
2007-Feb-01 Thu ### ### ### ### ### ### 0.0
2007-Jan-31 Wed ### ### ### ### 36.2 36.2 0.0
2007-Jan-30 Tue ### ### ### ### 65.1 65.1 0.0
2007-Jan-29 Mon ### ### ### ### 71.3 71.3 0.0
2007-Jan-25 Thu ### ### ### ### 348,573 0 ### ### 0.0
2007-Jan-24 Wed ### ### ### ### 313,088 0 66.4 66.4 0.0
2007-Jan-23 Tue ### ### ### ### 569,285 0 15.1 15.1 0.0
2007-Jan-22 Mon ### ### 3 ### 543,556 ### 92.4 92.4 0.0
2007-Jan-19 Fri ### ### ### ### ### ### 0.0
2007-Jan-18 Thu ### ### ### 2.88 97.3 97.3 0.2
2007-Jan-17 Wed ### ### 2.56 ### 30,175 38,624 ### ### 0.0
2007-Jan-16 Tue ### ### ### ### ### ### 0.0
2007-Jan-15 Mon ### ### ### ### 29,377 0 ### ### 0.0
2007-Jan-12 Fri ### ### 2.55 2.55 5.9 5.9 0.2
2007-Jan-11 Thu 2.7 2.7 2.55 ### 19.4 19.4 0.0
2007-Jan-10 Wed ### 2.74 ### 2.7 482,224 660,646 78.5 78.5 0.2
2007-Jan-09 Tue ### 2.7 ### ### 86.4 86.4 0.0
2007-Jan-08 Mon ### ### ### ### 32,272 0 ### ### 0.0
2007-Jan-05 Fri ### ### 2.55 2.59 14.2 14.2 0.2
2007-Jan-04 Thu ### ### ### ### 33.0 33.0 0.0
2007-Jan-03 Wed ### 2.7 ### ### 173,073 233,648 ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 10,757 0 ### ### 0.0
2006-Dec-29 Fri ### ### ### ### ### ### 0.0
2006-Dec-28 Thu 2.58 ### 2.58 ### 70.9 70.9 0.0
2006-Dec-27 Wed 2.58 2.58 2.55 2.56 4,574 ### 18.0 18.0 0.2
2006-Dec-22 Fri 2.55 2.56 2.53 2.55 ### ### 0.2
2006-Dec-21 Thu 2.51 2.58 2.51 2.58 ### ### 0.2
2006-Dec-20 Wed 2.5 2.56 2.45 2.51 179,852 450,529 68.0 68.0 ###
2006-Dec-19 Tue 2.45 2.5 2.45 2.5 85.8 85.8 0.2
2006-Dec-18 Mon 2.5 2.5 2.45 2.49 116,458 ### ### ### 0.2
2006-Dec-15 Fri 2.47 2.5 2.45 2.45 ### ### 0.2
2006-Dec-14 Thu 2.48 2.48 2.46 2.48 ### ### 0.2
2006-Dec-13 Wed 2.43 2.5 2.4 2.48 104,950 257,127 85.9 85.9 0.2
2006-Dec-12 Tue 2.42 2.46 2.41 2.43 52,078 ### 72.7 72.7 ###
2006-Dec-11 Mon 2.46 2.47 ### ### ### ### 0.0
2006-Dec-08 Fri 2.45 2.5 2.4 2.4 16.8 16.8 ###
2006-Dec-07 Thu 2.49 2.5 2.45 2.45 ### ### 0.2
2006-Dec-06 Wed 2.49 2.5 2.44 2.45 19.4 19.4 0.2
2006-Dec-05 Tue 2.5 2.51 2.47 2.49 ### ### 0.2
2006-Dec-04 Mon 2.44 2.51 2.44 2.5 304,985 ### ### ### 0.2
2006-Dec-01 Fri 2.56 2.58 ### 2.49 1,392,050 1,795,744 13.1 13.1 0.2
2006-Nov-30 Thu 2.49 2.53 2.49 2.53 212,158 ### ### ### ###
2006-Nov-29 Wed 2.4 2.48 2.4 2.45 79.8 79.8 0.2
2006-Nov-28 Tue ### ### ### ### 82.7 82.7 0.0
2006-Nov-27 Mon ### ### ### ### ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 116,229 0 ### ### 0.0
2006-Nov-23 Thu ### 2.41 ### ### 243,479 ### 64.1 64.1 0.0
2006-Nov-22 Wed ### ### 2.28 ### 82.1 82.1 0.0
2006-Nov-21 Tue 2.27 2.29 2.27 2.29 71.5 71.5 ###
2006-Nov-20 Mon 2.25 2.28 2.23 2.27 106,178 ### ### ### 0.2
2006-Nov-17 Fri 2.27 2.28 2.26 2.28 ### ### 0.2
2006-Nov-16 Thu 2.27 ### 2.25 2.26 165,345 ### ### ### ###
2006-Nov-15 Wed 2.27 ### 2.26 2.27 381,776 ### 68.4 68.4 0.2
2006-Nov-14 Tue 2.25 2.29 2.23 2.25 64.9 64.9 ###
2006-Nov-13 Mon 2.29 2.29 2.25 2.25 ### ### ###
2006-Nov-10 Fri ### ### 2.28 2.29 213,671 243,584 14.8 14.8 ###
2006-Nov-09 Thu ### ### ### ### ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 119,276 0 73.4 73.4 0.0
2006-Nov-07 Tue ### ### ### ### 30.6 30.6 0.0
2006-Nov-06 Mon ### ### ### ### 63.9 63.9 0.0
2006-Nov-03 Fri ### ### ### ### 26.5 26.5 0.0
2006-Nov-02 Thu ### ### ### ### 67.6 67.6 0.0
2006-Nov-01 Wed 2.42 2.43 ### ### 11.6 11.6 0.0
2006-Oct-31 Tue 2.47 2.48 2.43 2.43 147,477 362,056 21.7 21.7 ###
2006-Oct-30 Mon 2.43 2.45 2.41 2.43 ### ### ###
2006-Oct-27 Fri 2.44 2.44 2.4 2.42 584,421 ### ### ### 0.2
2006-Oct-26 Thu 2.4 2.45 ### 2.4 367,429 ### 65.2 65.2 ###
2006-Oct-25 Wed 2.46 2.46 2.41 2.41 99,521 ### 17.9 17.9 0.2
2006-Oct-24 Tue 2.45 2.46 2.43 2.46 ### ### 0.2
2006-Oct-23 Mon 2.44 2.45 2.44 2.45 ### ### 0.2
2006-Oct-20 Fri 2.5 2.5 2.42 2.42 315,654 ### 7.8 7.8 0.2
2006-Oct-19 Thu 2.4 2.88 2.4 2.5 92.2 92.2 0.2
2006-Oct-18 Wed ### ### ### ### ### ### 0.0
2006-Oct-17 Tue ### ### 2.29 ### 497,052 569,124 32.2 32.2 0.0
2006-Oct-16 Mon ### ### ### ### 25.1 25.1 0.0
2006-Oct-13 Fri ### 2.47 ### ### ### ### 0.0
2006-Oct-12 Thu 2.28 ### 2.27 ### 393,050 ### ### ### 0.0
2006-Oct-11 Wed 2.27 ### 2.25 2.28 65.3 65.3 0.2
2006-Oct-10 Tue 2.27 2.29 2.26 2.26 26.1 26.1 ###
2006-Oct-09 Mon 2.23 ### 2.23 2.27 304,083 339,052 83.5 83.5 0.2
2006-Oct-06 Fri 2.21 2.23 2.2 2.22 68.9 68.9 0.2
2006-Oct-05 Thu ### 2.23 ### 2.21 795,643 887,141 79.1 79.1 0.2
2006-Oct-04 Wed ### ### ### ### 460,389 0 ### ### 0.0
2006-Oct-03 Tue ### ### ### ### ### ### 0.0
2006-Oct-02 Mon ### ### ### ### 126,579 0 63.4 63.4 0.0
2006-Sep-29 Fri ### ### ### ### 58.1 58.1 0.0
2006-Sep-28 Thu ### ### ### ### ### ### 0.0
2006-Sep-27 Wed ### ### ### ### ### ### 0.0
2006-Sep-26 Tue 1.975 ### 1.975 ### ### ### 0.0
2006-Sep-25 Mon ### ### ### ### 78,170 0 78.7 78.7 0.0
2006-Sep-22 Fri ### ### ### ### ### ### 0.0
2006-Sep-21 Thu ### ### ### ### 78.1 78.1 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### ### ### ### 0.0
2006-Sep-18 Mon ### ### ### ### 27.6 27.6 0.0
2006-Sep-15 Fri 2 2 ### ### 28.5 28.5 0.0
2006-Sep-14 Thu ### ### ### ### 151,028 0 ### ### 0.0
2006-Sep-13 Wed ### ### 2 ### ### ### 0.0
2006-Sep-12 Tue ### ### 2 ### 486,975 486,975 ### ### 0.0
2006-Sep-11 Mon 2 ### 2 ### 702,024 702,024 91.5 91.5 0.0
2006-Sep-08 Fri 2 2 ### ### 30.6 30.6 0.0
2006-Sep-07 Thu ### ### ### ### 1,954,983 0 ### ### 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon 1.78 1.78 1.75 1.75 18.0 18.0 0.1
2006-Sep-01 Fri 1.8 1.8 1.77 1.77 141,956 ### 18.4 18.4 ###
2006-Aug-31 Thu 1.77 1.8 1.77 1.8 ### ### 0.1
2006-Aug-30 Wed 1.77 1.79 1.77 1.79 30,859 54,929 ### ### 0.1
2006-Aug-29 Tue 1.77 1.77 1.755 1.77 66.5 66.5 ###
2006-Aug-28 Mon 1.8 1.8 1.77 1.77 32,179 ### ### ### ###
2006-Aug-25 Fri 1.755 1.8 1.755 1.8 55,142 ### ### ### 0.1
2006-Aug-24 Thu 1.78 1.8 1.775 1.8 ### ### 0.1
2006-Aug-23 Wed 1.77 1.79 1.76 1.79 76.9 76.9 0.1
2006-Aug-22 Tue 1.78 1.78 1.745 1.78 69.0 69.0 0.1
2006-Aug-21 Mon 1.77 1.78 1.76 1.775 ### ### ###
2006-Aug-18 Fri 1.76 ### 1.745 1.75 523,775 ### 24.2 24.2 0.1
2006-Aug-17 Thu 1.75 1.755 1.74 1.75 83,955 ### ### ### 0.1
2006-Aug-16 Wed 1.775 1.78 1.745 1.75 ### ### 0.1
2006-Aug-15 Tue 1.78 1.785 1.77 1.78 45,540 80,947 77.8 77.8 0.1
2006-Aug-14 Mon 1.79 1.8 1.785 1.8 53,450 ### 72.1 72.1 0.1
2006-Aug-11 Fri 1.78 1.8 1.78 1.79 37,484 ### 74.2 74.2 0.1
2006-Aug-10 Thu 1.81 1.81 1.78 1.78 ### ### 0.1
2006-Aug-09 Wed 1.785 1.81 1.785 1.81 411,783 740,179 84.9 84.9 ###
2006-Aug-08 Tue 1.845 1.845 1.78 ### ### ### 0.0
2006-Aug-07 Mon 1.77 1.85 1.77 1.82 89.5 89.5 ###
2006-Aug-04 Fri 1.86 1.86 1.8 1.82 41,349 ### 15.5 15.5 ###
2006-Aug-03 Thu 1.855 1.855 1.75 1.82 ### ### ###
2006-Aug-02 Wed 1.85 1.87 1.85 1.86 ### ### 0.1
2006-Aug-01 Tue 1.87 1.87 1.84 1.85 460,425 854,088 27.6 27.6 0.1
2006-Jul-31 Mon 1.89 ### 1.87 1.89 ### ### ###
2006-Jul-28 Fri 1.84 1.87 1.84 1.87 ### ### ###
2006-Jul-27 Thu 1.84 1.85 1.83 1.84 207,188 381,225 ### ### ###
2006-Jul-26 Wed 1.82 1.84 1.82 1.84 ### ### ###
2006-Jul-25 Tue 1.84 1.85 1.81 1.84 70.2 70.2 ###
2006-Jul-24 Mon 1.85 1.85 1.83 1.83 79,075 ### ### ### ###
2006-Jul-21 Fri 1.84 1.85 1.8 1.84 210,080 ### 72.6 72.6 ###
2006-Jul-20 Thu ### 1.83 1.775 1.83 358,422 646,055 ### ### ###
2006-Jul-19 Wed 1.76 1.79 1.75 1.755 38.8 38.8 0.1
2006-Jul-18 Tue 1.755 1.755 1.74 1.755 252,548 441,327 73.2 73.2 0.1
2006-Jul-17 Mon 1.755 1.755 1.72 1.755 73.6 73.6 0.1
2006-Jul-14 Fri 1.75 1.76 1.72 1.76 149,870 260,773 80.8 80.8 0.1
2006-Jul-13 Thu 1.755 1.76 1.75 1.755 75,523 132,542 ### ### 0.1
2006-Jul-12 Wed 1.75 1.755 1.75 1.75 229,440 ### ### ### 0.1
2006-Jul-11 Tue 1.74 1.755 1.74 1.75 77.3 77.3 0.1
2006-Jul-10 Mon 1.79 1.79 1.74 1.75 291,046 ### 13.5 13.5 0.1
2006-Jul-07 Fri 1.78 1.8 1.74 1.78 ### ### 0.1
2006-Jul-06 Thu 1.71 1.755 1.7 1.75 81.0 81.0 0.1
2006-Jul-05 Wed ### 1.75 ### 1.7 2,597,470 2,272,786 82.7 82.7 ###
2006-Jul-04 Tue ### ### 1.58 ### 86.0 86.0 0.0
2006-Jul-03 Mon 1.46 1.475 1.45 1.45 ### ### ###
2006-Jun-30 Fri 1.455 1.475 1.45 1.455 245,158 358,543 62.0 62.0 ###
2006-Jun-28 Wed ### 1.47 ### 1.47 70.0 70.0 ###
2006-Jun-27 Tue ### 1.5 1.46 1.47 229,257 ### ### ### ###
2006-Jun-26 Mon 1.51 1.51 1.46 1.47 1,205,775 1,790,575 ### ### ###
2006-Jun-23 Fri 1.485 1.5 1.48 1.5 146,572 ### 81.1 81.1 0.1
2006-Jun-22 Thu 1.475 ### 1.475 1.485 ### ### ###
2006-Jun-21 Wed 1.49 1.51 1.455 1.455 15.6 15.6 ###
2006-Jun-20 Tue 1.53 1.53 1.49 1.49 ### ### ###
2006-Jun-19 Mon 1.56 1.57 1.525 1.53 72,621 112,380 ### ### ###
2006-Jun-16 Fri ### ### 1.54 1.54 68,359 ### ### ### ###
2006-Jun-15 Thu 1.53 1.56 1.53 1.53 46,242 71,443 62.7 62.7 ###
2006-Jun-14 Wed 1.55 1.55 1.525 1.53 192,572 296,079 ### ### ###
2006-Jun-13 Tue 1.55 1.58 1.53 1.55 ### ### ###
2006-Jun-09 Fri 1.545 1.545 1.53 1.54 ### ### ###
2006-Jun-08 Thu ### 1.55 ### 1.545 86.8 86.8 ###
2006-Jun-07 Wed 1.54 1.54 1.525 1.53 ### ### ###
2006-Jun-06 Tue 1.53 1.55 1.53 1.54 80.5 80.5 ###
2006-Jun-05 Mon 1.54 1.54 1.52 ### 747,840 ### 30.8 30.8 0.0
2006-Jun-02 Fri 1.525 ### 1.525 1.56 93,248 ### ### ### ###
2006-Jun-01 Thu 1.52 1.525 1.52 1.525 ### ### 0.1
2006-May-31 Wed 1.5 1.57 1.5 1.51 73.2 73.2 0.1
2006-May-30 Tue ### ### 1.55 1.55 84,429 ### 10.0 10.0 ###
2006-May-29 Mon 1.58 ### 1.575 ### ### ### 0.0
2006-May-26 Fri 1.575 1.58 1.575 1.58 ### ### 0.1
2006-May-25 Thu 1.53 1.58 1.51 1.58 107,171 165,579 91.0 91.0 0.1
2006-May-24 Wed 1.53 1.56 1.51 1.53 ### ### ###
2006-May-23 Tue 1.58 1.58 1.55 ### ### ### 0.0
2006-May-22 Mon 1.59 1.59 1.56 1.59 ### ### ###
2006-May-19 Fri 1.55 ### 1.54 1.585 76,672 ### 81.7 81.7 ###
2006-May-18 Thu 1.55 1.58 1.52 1.58 221,027 ### 88.4 88.4 0.1
2006-May-17 Wed 1.625 ### 1.585 1.585 ### ### ###
2006-May-16 Tue ### ### ### ### 66,986 0 86.5 86.5 0.0
2006-May-15 Mon ### ### ### ### 137,340 0 46.5 46.5 0.0
2006-May-12 Fri ### ### ### ### 71.2 71.2 0.0
2006-May-11 Thu ### 1.645 ### ### 186,258 ### 23.6 23.6 0.0
2006-May-10 Wed 1.645 ### ### ### 168,828 0 36.9 36.9 0.0
2006-May-09 Tue ### ### ### 1.645 95,440 0 ### ### 0.1
2006-May-08 Mon ### ### 1.58 ### 260,176 ### ### ### 0.0
2006-May-05 Fri ### ### ### ### 238,624 0 15.5 15.5 0.0
2006-May-04 Thu ### ### ### ### ### ### 0.0
2006-May-03 Wed ### ### ### ### 31.1 31.1 0.0
2006-May-02 Tue ### 1.7 ### ### ### ### 0.0
2006-May-01 Mon 1.7 1.72 ### ### ### ### 0.0
2006-Apr-28 Fri 1.675 ### ### ### 1,094,158 0 ### ### 0.0
2006-Apr-27 Thu ### ### ### 1.675 ### ### ###
2006-Apr-26 Wed ### ### ### 1.675 112,541 0 ### ### ###
2006-Apr-24 Mon ### 1.7 ### ### ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### 1.72 ### ### 390,473 ### ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 438,972 0 ### ### 0.0
2006-Apr-18 Tue ### ### ### ### ### ### 0.0
2006-Apr-13 Thu 1.57 ### 1.56 1.585 ### ### ###
2006-Apr-11 Tue ### ### 1.56 1.56 573,226 ### 16.0 16.0 ###
2006-Apr-10 Mon 1.59 ### 1.58 1.59 72.0 72.0 ###
2006-Apr-07 Fri ### ### 1.585 1.59 ### ### ###
2006-Apr-06 Thu ### ### 1.59 ### 63.4 63.4 0.0
2006-Apr-05 Wed 1.56 1.56 1.54 1.545 28.4 28.4 ###
2006-Apr-04 Tue 1.56 1.58 1.545 1.545 33.6 33.6 ###
2006-Apr-03 Mon 1.585 1.585 1.56 1.56 320,055 503,286 ### ### ###
2006-Mar-31 Fri 1.575 1.59 1.57 1.59 ### ### ###
2006-Mar-30 Thu 1.59 1.59 1.57 1.57 147,576 233,170 24.1 24.1 0.1
2006-Mar-29 Wed 1.57 1.575 1.57 1.57 ### ### 0.1
2006-Mar-28 Tue 1.575 1.58 1.57 1.57 ### ### 0.1
2006-Mar-27 Mon ### ### 1.56 ### 13.4 13.4 0.0
2006-Mar-24 Fri 1.645 1.645 ### ### 288,025 ### 16.3 16.3 0.0
2006-Mar-23 Thu ### ### ### ### ### ### 0.0
2006-Mar-22 Wed 1.575 ### 1.57 ### ### ### 0.0
2006-Mar-21 Tue 1.56 1.58 1.56 1.57 74.3 74.3 0.1
2006-Mar-20 Mon 1.57 1.57 1.55 1.55 20.8 20.8 ###
2006-Mar-17 Fri 1.58 1.58 1.56 1.56 ### ### ###
2006-Mar-16 Thu 1.59 1.59 1.57 1.57 59,479 93,976 ### ### 0.1
2006-Mar-15 Wed 1.585 1.59 1.58 1.59 ### ### ###
2006-Mar-14 Tue ### ### 1.56 1.585 285,921 ### 10.9 10.9 ###
2006-Mar-13 Mon ### ### ### ### 238,274 0 ### ### 0.0
2006-Mar-10 Fri 1.655 1.655 ### ### 328,552 271,876 24.9 24.9 0.0
2006-Mar-09 Thu ### ### ### ### 63.7 63.7 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue ### 1.73 ### 1.655 866,487 ### 70.1 70.1 0.1
2006-Mar-06 Mon 1.53 ### 1.525 1.55 217,120 165,554 80.4 80.4 ###
2006-Mar-03 Fri ### 1.545 1.525 1.53 122,647 ### ### ### ###
2006-Mar-02 Thu 1.55 1.57 ### ### ### ### 0.0
2006-Mar-01 Wed ### ### 1.54 1.54 10.0 10.0 ###
2006-Feb-28 Tue ### ### ### ### ### ### 0.0
2006-Feb-27 Mon 1.625 ### ### ### 30.2 30.2 0.0
2006-Feb-24 Fri 1.655 1.655 ### ### 196,257 ### 13.4 13.4 0.0
2006-Feb-23 Thu ### 1.675 ### ### ### ### 0.0
2006-Feb-22 Wed ### ### ### ### 128,750 0 66.5 66.5 0.0
2006-Feb-21 Tue ### ### ### ### ### ### 0.0
2006-Feb-20 Mon 1.685 ### ### ### 23.1 23.1 0.0
2006-Feb-17 Fri 1.675 ### ### ### 71.2 71.2 0.0
2006-Feb-16 Thu ### 1.675 ### 1.675 ### ### ###
2006-Feb-15 Wed ### ### ### ### 75.0 75.0 0.0
2006-Feb-14 Tue ### ### 1.59 ### 436,154 346,742 ### ### 0.0
2006-Feb-13 Mon 1.57 ### 1.57 ### 378,888 297,427 ### ### 0.0
2006-Feb-10 Fri 1.57 1.58 1.54 1.55 22.7 22.7 ###
2006-Feb-09 Thu 1.54 1.57 1.53 1.57 127,425 ### ### ### 0.1
2006-Feb-08 Wed 1.51 1.53 1.45 1.52 83.1 83.1 0.1
2006-Feb-07 Tue 1.525 1.53 1.51 1.51 26.2 26.2 0.1
2006-Feb-06 Mon 1.52 1.53 1.52 1.53 88,050 134,276 67.7 67.7 ###
2006-Feb-03 Fri 1.57 1.57 1.525 1.53 ### ### ###
2006-Feb-02 Thu 1.55 1.57 1.54 1.54 ### ### ###
2006-Feb-01 Wed 1.56 1.56 1.52 1.54 670,249 1,032,183 ### ### ###
2006-Jan-31 Tue 1.59 ### 1.56 1.57 24.9 24.9 0.1
2006-Jan-30 Mon ### ### 1.59 1.59 412,241 ### ### ### ###
2006-Jan-27 Fri ### ### ### ### ### ### 0.0
2006-Jan-25 Wed ### ### 1.59 ### 1,119,085 889,672 ### ### 0.0
2006-Jan-24 Tue 1.8 1.8 ### ### 0.9 0.9 0.0
2006-Jan-23 Mon 1.955 1.985 ### ### 355,881 ### 70.5 70.5 0.0
2006-Jan-20 Fri ### ### ### ### ### ### 0.0
2006-Jan-19 Thu ### ### ### ### ### ### 0.0
2006-Jan-18 Wed ### ### 1.955 1.955 48,627 ### ### ### ###
2006-Jan-17 Tue 1.985 ### ### ### 31,821 0 ### ### 0.0
2006-Jan-16 Mon ### ### ### ### ### ### 0.0
2006-Jan-13 Fri ### ### ### ### 18.8 18.8 0.0
2006-Jan-12 Thu ### ### ### 1.975 59,241 0 34.4 34.4 ###
2006-Jan-11 Wed ### ### ### ### ### ### 0.0
2006-Jan-10 Tue ### ### ### ### 100,771 0 ### ### 0.0
2006-Jan-09 Mon ### ### ### ### 27,154 0 ### ### 0.0
2006-Jan-06 Fri 1.955 2 1.955 ### 96,777 191,376 ### ### 0.0
2006-Jan-05 Thu ### ### ### ### ### ### 0.0
2006-Jan-04 Wed ### 2 ### ### 130,450 130,450 78.9 78.9 0.0
2006-Jan-03 Tue ### 1.955 ### ### 64.3 64.3 0.0
2005-Dec-30 Fri 1.945 ### ### ### ### ### 0.0
2005-Dec-29 Thu ### ### ### ### ### ### 0.0
2005-Dec-28 Wed ### ### ### ### ### ### 0.0
2005-Dec-27 Tue ### ### ### ### 68.0 68.0 0.0
2005-Dec-23 Fri ### ### ### ### 68.0 68.0 0.0
2005-Dec-22 Thu ### ### ### ### 59,585 0 ### ### 0.0
2005-Dec-21 Wed ### ### ### ### 25.8 25.8 0.0
2005-Dec-20 Tue ### ### ### ### 16.4 16.4 0.0
2005-Dec-19 Mon ### ### ### ### 181,244 0 ### ### 0.0
2005-Dec-16 Fri ### ### ### ### 19.8 19.8 0.0
2005-Dec-15 Thu ### ### ### ### 73,872 0 34.0 34.0 0.0
2005-Dec-14 Wed ### ### ### ### ### ### 0.0
2005-Dec-13 Tue ### ### ### ### ### ### 0.0
2005-Dec-12 Mon ### ### ### ### ### ### 0.0
2005-Dec-09 Fri ### ### ### ### 58,089 0 26.7 26.7 0.0
2005-Dec-08 Thu ### ### ### ### 15.6 15.6 0.0
2005-Dec-07 Wed ### ### 1.945 ### 78.7 78.7 0.0
2005-Dec-06 Tue ### ### ### ### 157,779 0 89.8 89.8 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 23.5 23.5 0.0
2005-Dec-01 Thu ### ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### 61,544 0 ### ### 0.0
2005-Nov-29 Tue 1.985 1.985 ### ### 29.4 29.4 0.0
2005-Nov-28 Mon ### 1.985 ### 1.985 46,153 ### ### ### ###
2005-Nov-25 Fri ### ### ### ### 77.5 77.5 0.0
2005-Nov-24 Thu ### ### ### ### ### ### 0.0
2005-Nov-23 Wed ### ### ### ### 30.1 30.1 0.0
2005-Nov-22 Tue ### ### ### ### 74.6 74.6 0.0
2005-Nov-21 Mon ### ### ### ### 50,940 0 ### ### 0.0
2005-Nov-18 Fri ### ### ### ### ### ### 0.0
2005-Nov-17 Thu ### ### ### ### ### ### 0.0
2005-Nov-16 Wed ### 1.955 ### ### 42,482 41,526 ### ### 0.0
2005-Nov-15 Tue ### ### ### ### 75.1 75.1 0.0
2005-Nov-14 Mon ### ### ### ### ### ### 0.0
2005-Nov-11 Fri ### ### ### ### 13,155 0 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### ### ### 0.0
2005-Nov-09 Wed ### ### ### ### 299,749 0 80.8 80.8 0.0
2005-Nov-08 Tue ### ### ### ### 68.7 68.7 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### 1.89 1.89 270,989 256,084 ### ### ###
2005-Nov-03 Thu ### ### 1.945 ### ### ### 0.0
2005-Nov-02 Wed ### ### ### ### 58,245 0 81.0 81.0 0.0
2005-Nov-01 Tue ### ### ### ### 85.8 85.8 0.0
2005-Oct-31 Mon ### ### 1.89 ### 301,450 284,870 21.0 21.0 0.0
2005-Oct-28 Fri 1.89 ### 1.89 ### 171,746 ### 76.2 76.2 0.0
2005-Oct-27 Thu ### ### 1.87 1.89 138,555 129,548 32.5 32.5 ###
2005-Oct-26 Wed 1.88 ### 1.82 ### 1,793,123 1,631,741 ### ### 0.0
2005-Oct-25 Tue ### ### 1.89 1.89 163,044 154,076 ### ### ###
2005-Oct-24 Mon ### ### 1.885 ### 158,228 149,129 ### ### 0.0
2005-Oct-21 Fri 1.87 ### ### ### 86.4 86.4 0.0
2005-Oct-20 Thu ### ### 1.88 ### ### ### 0.0
2005-Oct-19 Wed ### ### ### ### ### ### 0.0
2005-Oct-18 Tue ### ### ### ### ### ### 0.0
2005-Oct-17 Mon 1.87 ### 1.87 ### 66,040 61,747 82.3 82.3 0.0
2005-Oct-14 Fri 1.86 1.87 1.85 ### ### ### 0.0
2005-Oct-13 Thu ### ### 1.86 1.86 ### ### 0.1
2005-Oct-12 Wed ### ### ### ### 215,027 0 65.0 65.0 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### ### ### 0.0
2005-Oct-06 Thu ### ### 1.84 1.89 34.9 34.9 ###
2005-Oct-05 Wed ### ### ### ### ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 26,550 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri ### ### ### ### 107,145 0 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### 45,329 0 68.2 68.2 0.0
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue ### 2 ### ### 60,452 60,452 ### ### 0.0
2005-Sep-26 Mon ### ### ### ### 118,680 0 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 71.0 71.0 0.0
2005-Sep-22 Thu ### ### ### ### 65.0 65.0 0.0
2005-Sep-21 Wed ### ### ### ### ### ### 0.0
2005-Sep-20 Tue ### ### ### ### 202,871 0 65.6 65.6 0.0
2005-Sep-19 Mon ### ### 2 ### 239,477 239,477 75.8 75.8 0.0
2005-Sep-16 Fri ### ### ### ### 122,285 0 ### ### 0.0
2005-Sep-15 Thu ### ### ### ### ### ### 0.0
2005-Sep-14 Wed ### ### 2 ### 70,640 70,640 28.9 28.9 0.0
2005-Sep-13 Tue ### 2 ### 2 338,270 338,270 71.0 71.0 0.1
2005-Sep-12 Mon ### 2 ### 2 257,547 257,547 ### ### 0.1
2005-Sep-09 Fri ### ### ### ### ### ### 0.0
2005-Sep-08 Thu ### ### ### ### 183,259 0 72.1 72.1 0.0
2005-Sep-07 Wed 2 2 ### ### 2,455,350 2,455,350 17.2 17.2 0.0
2005-Sep-06 Tue 2 ### 2 ### ### ### 0.0
2005-Sep-05 Mon 2 2 ### 2 ### ### 0.1
2005-Sep-02 Fri 2 ### ### ### ### ### 0.0
2005-Sep-01 Thu ### ### ### ### 83.1 83.1 0.0
2005-Aug-31 Wed ### ### ### ### 63,045 0 ### ### 0.0
2005-Aug-30 Tue ### ### 1.88 1.945 ### ### 0.1
2005-Aug-29 Mon ### ### 1.88 ### 16.6 16.6 0.0
2005-Aug-26 Fri ### ### ### ### ### ### 0.0
2005-Aug-25 Thu 1.89 ### 1.88 ### ### ### 0.0
2005-Aug-24 Wed 1.87 ### 1.87 1.88 76.6 76.6 0.1
2005-Aug-23 Tue 1.87 1.875 ### ### 87,641 ### ### ### 0.0
2005-Aug-22 Mon 1.84 1.87 1.84 1.87 80.5 80.5 ###
2005-Aug-19 Fri 1.87 1.87 1.83 1.84 168,150 311,077 15.8 15.8 ###
2005-Aug-18 Thu 1.86 1.87 1.85 1.85 120,350 223,851 ### ### 0.1
2005-Aug-17 Wed 1.88 ### 1.85 1.85 ### ### 0.1
2005-Aug-16 Tue 1.88 ### 1.875 1.88 65.7 65.7 0.1
2005-Aug-15 Mon 1.88 1.88 1.86 1.87 2,634,259 ### 30.1 30.1 ###
2005-Aug-12 Fri 1.85 1.88 1.83 1.88 ### ### 0.1
2005-Aug-11 Thu 1.84 1.88 1.83 1.84 62.9 62.9 ###
2005-Aug-10 Wed 1.85 1.85 1.83 1.83 34,055 ### ### ### ###
2005-Aug-09 Tue 1.87 1.88 1.83 1.85 23.0 23.0 0.1
2005-Aug-08 Mon 1.88 1.89 1.85 1.87 27.9 27.9 ###
2005-Aug-05 Fri 1.88 1.88 1.855 1.86 104,446 195,052 ### ### 0.1
2005-Aug-04 Thu 1.87 1.88 1.86 1.88 75.8 75.8 0.1
2005-Aug-03 Wed 1.88 1.885 1.84 1.86 ### ### 0.1
2005-Aug-02 Tue ### ### 1.86 1.86 14.8 14.8 0.1
2005-Aug-01 Mon ### ### 1.885 ### ### ### 0.0
2005-Jul-29 Fri 1.87 ### 1.87 ### 243,654 ### 91.1 91.1 0.0
2005-Jul-28 Thu 1.89 1.89 1.86 1.86 20.8 20.8 0.1
2005-Jul-27 Wed 1.84 1.88 1.84 1.88 179,451 333,778 85.2 85.2 0.1
2005-Jul-26 Tue 1.83 1.84 1.83 1.84 ### ### ###
2005-Jul-25 Mon 1.85 1.86 1.83 1.84 26.7 26.7 ###
2005-Jul-22 Fri 1.84 1.84 1.83 1.84 578,423 ### 62.9 62.9 ###
2005-Jul-21 Thu 1.85 1.88 1.8 1.83 849,947 ### ### ### ###
2005-Jul-20 Wed 1.71 1.82 1.71 1.82 1,964,984 ### ### ### ###
2005-Jul-19 Tue ### 1.7 ### ### ### ### 0.0
2005-Jul-18 Mon ### 1.655 ### 1.655 420,287 347,787 ### ### 0.1
2005-Jul-15 Fri ### ### ### ### 81.4 81.4 0.0
2005-Jul-14 Thu ### ### ### ### 74,150 0 ### ### 0.0
2005-Jul-13 Wed ### ### ### ### 28.4 28.4 0.0
2005-Jul-12 Tue ### ### ### ### 363,882 0 71.8 71.8 0.0
2005-Jul-11 Mon ### ### ### ### 74.1 74.1 0.0
2005-Jul-08 Fri ### ### ### ### 26.3 26.3 0.0
2005-Jul-07 Thu ### ### ### ### 194,371 0 ### ### 0.0
2005-Jul-06 Wed ### 1.645 ### ### ### ### 0.0
2005-Jul-05 Tue 1.645 ### ### ### 17.2 17.2 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 413,352 0 21.6 21.6 0.0
2005-Jun-30 Thu ### ### ### ### 498,773 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 590,745 0 77.0 77.0 0.0
2005-Jun-28 Tue 1.58 ### 1.58 ### ### ### 0.0
2005-Jun-27 Mon 1.59 1.59 1.58 1.58 37.7 37.7 0.1
2005-Jun-24 Fri 1.59 ### 1.57 1.59 502,472 394,440 ### ### ###
2005-Jun-23 Thu 1.59 1.59 1.59 1.59 ### ### ###
2005-Jun-22 Wed 1.59 1.59 1.58 1.59 ### ### ###
2005-Jun-21 Tue ### ### 1.56 1.59 262,755 204,948 ### ### ###
2005-Jun-20 Mon 1.57 ### 1.57 ### 90.0 90.0 0.0
2005-Jun-17 Fri 1.54 1.57 1.54 1.57 80.4 80.4 0.1
2005-Jun-16 Thu 1.59 1.59 1.54 ### 346,827 542,784 20.4 20.4 0.0
2005-Jun-15 Wed 1.58 1.59 1.57 1.59 ### ### ###
2005-Jun-14 Tue 1.59 1.59 1.58 1.59 294,747 467,173 71.0 71.0 ###
2005-Jun-10 Fri 1.57 1.57 1.56 1.57 182,620 ### ### ### 0.1
2005-Jun-09 Thu 1.55 1.55 1.53 1.55 149,127 229,655 72.7 72.7 ###
2005-Jun-08 Wed 1.54 1.57 1.53 1.57 82.8 82.8 0.1
2005-Jun-07 Tue 1.54 1.55 1.53 1.55 ### ### ###
2005-Jun-06 Mon 1.57 1.57 1.54 1.54 207,970 ### ### ### ###
2005-Jun-03 Fri 1.56 1.59 1.55 1.55 291,453 457,581 26.1 26.1 ###
2005-Jun-02 Thu 1.53 1.55 1.53 1.54 ### ### ###
2005-Jun-01 Wed 1.52 ### 1.52 1.53 ### ### ###
2005-May-31 Tue 1.52 1.53 1.51 1.53 104,926 159,487 ### ### ###
2005-May-30 Mon 1.55 1.55 1.52 1.54 101,327 ### 28.2 28.2 ###
2005-May-27 Fri 1.56 ### 1.53 1.55 ### ### ###
2005-May-26 Thu 1.47 1.58 1.47 1.55 94.4 94.4 ###
2005-May-25 Wed 1.445 1.445 1.445 1.445 0 ###
2005-May-24 Tue 1.45 1.45 1.445 1.445 28.0 28.0 ###
2005-May-23 Mon 1.45 1.45 1.45 1.45 67.3 67.3 ###
2005-May-20 Fri 1.45 1.46 1.44 1.44 2,201,553 3,192,251 ### ### 0.1
2005-May-19 Thu 1.47 1.47 1.45 1.46 24.5 24.5 0.1
2005-May-18 Wed 1.45 1.46 1.45 1.46 ### ### 0.1
2005-May-17 Tue 1.46 1.46 1.44 1.45 162,947 236,273 37.0 37.0 ###
2005-May-16 Mon 1.45 ### 1.45 1.45 ### ### ###
2005-May-13 Fri 1.47 1.47 1.45 1.46 ### ### 0.1
2005-May-12 Thu 1.45 1.47 1.42 1.47 1,669,358 2,412,222 ### ### ###
2005-May-11 Wed 1.45 1.47 1.44 1.47 ### ### ###
2005-May-10 Tue 1.47 1.47 1.46 1.46 370,029 ### 31.8 31.8 0.1
2005-May-09 Mon 1.46 1.48 1.46 1.47 76.8 76.8 ###
2005-May-06 Fri 1.42 1.45 1.42 1.44 ### ### 0.1
2005-May-05 Thu 1.4 1.42 ### 1.42 81.8 81.8 ###
2005-May-04 Wed 1.4 1.42 1.4 1.41 83.8 83.8 ###
2005-May-03 Tue 1.42 1.42 1.4 1.42 ### ### ###
2005-May-02 Mon 1.45 1.45 1.425 1.44 33.2 33.2 0.1
2005-Apr-29 Fri 1.43 1.45 1.42 1.45 293,574 421,278 ### ### ###
2005-Apr-28 Thu ### 1.45 1.42 1.45 ### ### ###
2005-Apr-27 Wed 1.44 1.44 ### ### ### ### 0.0
2005-Apr-26 Tue 1.48 1.48 1.45 1.45 351,955 ### ### ### ###
2005-Apr-22 Fri 1.48 1.48 1.48 1.48 131,623 ### 71.3 71.3 0.1
2005-Apr-21 Thu 1.45 1.5 1.44 1.5 ### ### 0.1
2005-Apr-20 Wed 1.47 1.48 1.47 1.47 72.6 72.6 ###
2005-Apr-19 Tue 1.49 1.49 1.47 1.48 241,473 357,380 20.3 20.3 0.1
2005-Apr-18 Mon 1.51 1.51 1.49 1.49 33.9 33.9 ###
2005-Apr-15 Fri 1.52 1.525 1.51 1.52 ### ### 0.1
2005-Apr-14 Thu 1.52 1.53 1.52 1.53 871,345 ### 84.0 84.0 ###
2005-Apr-13 Wed 1.555 1.555 1.53 1.53 23.7 23.7 ###
2005-Apr-12 Tue 1.54 1.56 1.54 1.54 155,270 ### 72.3 72.3 ###
2005-Apr-11 Mon 1.57 1.57 1.54 1.54 21.8 21.8 ###
2005-Apr-08 Fri ### 1.58 1.56 1.57 333,080 ### ### ### 0.1
2005-Apr-07 Thu 1.57 1.57 ### ### 33.2 33.2 0.0
2005-Apr-06 Wed 1.57 1.57 ### ### ### ### 0.0
2005-Apr-05 Tue 1.56 1.58 1.55 ### ### ### 0.0
2005-Apr-04 Mon 1.55 1.57 1.54 1.57 1,550,947 2,411,722 84.9 84.9 0.1
2005-Apr-01 Fri 1.54 1.55 1.54 1.55 337,184 520,949 70.6 70.6 ###
2005-Mar-31 Thu 1.52 1.54 1.52 1.54 2,008,349 3,072,773 ### ### ###
2005-Mar-30 Wed 1.52 1.53 1.51 1.52 ### ### 0.1
2005-Mar-29 Tue 1.53 1.57 1.52 1.52 ### ### 0.1

     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 2026-03-22 04:56:07 thru 2026-03-22 04:56:08 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000