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 Fri 24-Mar-29 05:11:33 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

(HWI) HOUSEWARES INTERNATIONAL LIMITED Daily Prices...

     Prev Section TOC    Company Info for HWI    Limits Next Section


Company Details for (HWI) HOUSEWARES INTERNATIONAL LIMITED

Listing Code HWI
Listing Name HOUSEWARES INTERNATIONAL LIMITED
GICS Sector Retailing
ISIN Name HOUSEWARES INTERNAT.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000HWI5


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for HWI .. Monday 24th November 2008

HWI 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 0.58 ### 0.0
MAX 3.27 19,561,827 99.2


Font Format Legend

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



End of day Prices (full format),

1200 Days for (HWI) HOUSEWARES INTERNATIONAL LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2008-Nov-24 Mon 0.625 0.625 ### ### 45,573 14,241 18.8 18.8 0.0
2008-Nov-21 Fri 0.625 ### 0.625 ### 2,670 ### 68.8 68.8 0.0
2008-Nov-20 Thu ### ### 0.625 ### 41,983 ### ### ### 0.0
2008-Nov-19 Wed ### ### ### 0.655 46.9 46.9 ###
2008-Nov-18 Tue ### 0.725 0.655 0.725 803,474 ### 96.2 96.2 ###
2008-Nov-17 Mon ### ### ### ### 21,759 0 86.3 86.3 0.0
2008-Nov-14 Fri 0.625 0.625 0.625 0.625 0 0.0
2008-Nov-13 Thu ### ### 0.625 0.625 7.7 7.7 0.0
2008-Nov-12 Wed ### ### ### ### 96.2 96.2 0.0
2008-Nov-11 Tue ### ### 0.59 ### ### ### 0.0
2008-Nov-10 Mon 0.58 ### 0.58 0.59 103,584 ### ### ### 0.0
2008-Nov-07 Fri ### ### 0.58 0.58 5.2 5.2 ###
2008-Nov-06 Thu ### ### ### ### 15.1 15.1 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue ### 0.71 ### 0.7 14,927 ### ### ### ###
2008-Nov-03 Mon 0.7 0.7 0.7 0.7 58.8 58.8 ###
2008-Oct-31 Fri 0.685 0.7 0.685 0.7 ### ### ###
2008-Oct-30 Thu ### 0.685 ### 0.685 22,357 7,657 70.4 70.4 0.0
2008-Oct-29 Wed ### 0.685 ### ### 10,943 3,747 82.0 82.0 0.0
2008-Oct-28 Tue ### 0.74 ### 0.74 9,320 3,448 ### ### 0.1
2008-Oct-27 Mon 0.7 0.74 ### ### ### ### 0.0
2008-Oct-24 Fri 0.675 ### 0.675 0.685 ### ### 0.0
2008-Oct-23 Thu 0.74 0.75 0.675 0.685 12.1 12.1 0.0
2008-Oct-22 Wed 0.725 0.75 0.725 0.75 88.7 88.7 ###
2008-Oct-21 Tue 0.8 0.83 0.755 0.76 127,786 101,270 ### ### 0.1
2008-Oct-20 Mon 0.81 0.82 ### ### 33,045 13,548 33.9 33.9 0.0
2008-Oct-17 Fri ### ### 0.8 0.85 221,147 88,458 ### ### ###
2008-Oct-16 Thu ### ### ### ### 7,928 0 34.7 34.7 0.0
2008-Oct-15 Wed ### ### ### ### 191,054 0 ### ### 0.0
2008-Oct-14 Tue ### ### ### ### 80.3 80.3 0.0
2008-Oct-13 Mon ### ### ### ### 4,275 0 ### ### 0.0
2008-Oct-10 Fri ### ### ### ### 86.0 86.0 0.0
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### 1 ### ### 24,158 12,079 ### ### 0.0
2008-Oct-07 Tue ### 1 ### 0.985 9,971 4,985 67.7 67.7 ###
2008-Oct-06 Mon ### ### ### ### 50.6 50.6 0.0
2008-Oct-03 Fri ### ### ### ### ### ### 0.0
2008-Oct-02 Thu ### ### ### ### 8.8 8.8 0.0
2008-Oct-01 Wed 0.925 ### 0.925 1.145 ### ### ###
2008-Sep-30 Tue ### 0.925 ### ### 399,528 184,781 67.9 67.9 0.0
2008-Sep-29 Mon 1 1 ### ### ### ### 0.0
2008-Sep-26 Fri ### ### 1 1 ### ### ###
2008-Sep-25 Thu ### 1.075 ### ### 165,343 88,871 ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 25.1 25.1 0.0
2008-Sep-23 Tue ### 1.175 ### ### ### ### 0.0
2008-Sep-22 Mon 1.2 1.21 1.2 1.2 ### ### 0.1
2008-Sep-19 Fri ### 1.155 ### ### 73,485 ### 58.8 58.8 0.0
2008-Sep-18 Thu ### 1.185 ### ### 126,921 ### 88.4 88.4 0.0
2008-Sep-17 Wed ### ### 1.2 ### ### ### 0.0
2008-Sep-16 Tue 1.25 1.25 1.23 1.23 4,352 ### 29.1 29.1 0.1
2008-Sep-15 Mon 1.24 ### 1.24 1.25 43,127 ### ### ### ###
2008-Sep-12 Fri 1.255 ### 1.22 1.26 112,486 ### 70.3 70.3 ###
2008-Sep-11 Thu ### 1.42 1.23 1.24 83,976 ### ### ### 0.1
2008-Sep-10 Wed ### ### ### ### 45,825 0 95.3 95.3 0.0
2008-Sep-09 Tue 1.25 1.285 1.25 1.28 ### ### ###
2008-Sep-08 Mon 1.25 ### 1.25 ### 17,071 ### 69.2 69.2 0.0
2008-Sep-05 Fri 1.25 ### 1.25 1.27 ### ### ###
2008-Sep-04 Thu 1.325 1.325 1.26 1.26 ### ### ###
2008-Sep-03 Wed ### ### ### ### 47,370 0 75.5 75.5 0.0
2008-Sep-02 Tue ### 1.325 ### ### ### ### 0.0
2008-Sep-01 Mon ### ### ### ### 67,446 0 84.8 84.8 0.0
2008-Aug-29 Fri ### ### ### ### 89.3 89.3 0.0
2008-Aug-28 Thu 1.22 1.22 1.22 1.22 68.0 68.0 0.1
2008-Aug-27 Wed 1.22 1.22 1.22 1.22 71.1 71.1 0.1
2008-Aug-26 Tue 1.28 1.28 ### 1.28 6,159 3,941 65.4 65.4 ###
2008-Aug-25 Mon ### ### ### ### ### ### 0.0
2008-Aug-22 Fri 1.2 1.25 ### ### 22.3 22.3 0.0
2008-Aug-21 Thu ### ### ### ### 29,553 0 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 6,018,427 0 33.3 33.3 0.0
2008-Aug-18 Mon ### ### ### 1.345 49,144 0 ### ### ###
2008-Aug-15 Fri 1.28 1.4 1.27 ### 73,252 ### 89.5 89.5 0.0
2008-Aug-14 Thu 1.24 ### 1.24 1.29 87.0 87.0 0.1
2008-Aug-13 Wed ### 1.27 1.21 1.22 38,577 ### 19.6 19.6 0.1
2008-Aug-12 Tue 1.25 1.28 1.25 1.28 21,221 26,844 87.2 87.2 ###
2008-Aug-11 Mon ### ### 1.2 1.275 45,373 27,223 94.0 94.0 ###
2008-Aug-08 Fri ### 1.4 1.2 1.2 ### ### 0.1
2008-Aug-07 Thu 1.25 1.28 1.245 1.255 ### ### ###
2008-Aug-06 Wed ### 1.255 ### 1.225 63,227 39,674 93.9 93.9 0.1
2008-Aug-05 Tue 1.24 1.24 ### ### ### ### 0.0
2008-Aug-04 Mon ### ### 1.075 ### 22.8 22.8 0.0
2008-Aug-01 Fri ### ### ### ### 1,488 0 74.2 74.2 0.0
2008-Jul-31 Thu ### 1.21 ### ### 161,183 ### 75.6 75.6 0.0
2008-Jul-30 Wed 1.085 1.25 1.085 1.145 37,629 ### ### ### ###
2008-Jul-29 Tue ### ### ### ### 2,287 0 83.4 83.4 0.0
2008-Jul-28 Mon ### ### ### ### 78.9 78.9 0.0
2008-Jul-25 Fri ### ### ### ### ### ### 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed ### ### ### ### 64.1 64.1 0.0
2008-Jul-22 Tue ### 1.24 ### ### 89.1 89.1 0.0
2008-Jul-21 Mon ### ### ### ### 12,221 0 85.4 85.4 0.0
2008-Jul-18 Fri 1.21 1.25 ### ### 82,126 51,328 4.3 4.3 0.0
2008-Jul-17 Thu ### 1.26 ### 1.21 86.1 86.1 ###
2008-Jul-16 Wed 1.055 1.225 1.055 1.2 ### ### 0.1
2008-Jul-15 Tue ### ### ### ### 28,073 0 81.1 81.1 0.0
2008-Jul-14 Mon ### ### 1.055 ### 18,984 ### ### ### 0.0
2008-Jul-11 Fri ### ### ### ### 27,953 0 ### ### 0.0
2008-Jul-10 Thu ### ### ### ### 82,585 0 ### ### 0.0
2008-Jul-09 Wed ### ### 0.925 ### ### ### 0.0
2008-Jul-08 Tue ### ### 0.855 0.925 ### ### ###
2008-Jul-07 Mon ### ### ### ### 80.6 80.6 0.0
2008-Jul-04 Fri ### ### 0.85 ### 68.0 68.0 0.0
2008-Jul-03 Thu ### ### ### ### ### ### 0.0
2008-Jul-02 Wed 1.055 ### ### ### 38.4 38.4 0.0
2008-Jul-01 Tue ### ### ### 1.055 ### ### 0.1
2008-Jun-30 Mon ### ### ### ### 396,288 0 ### ### 0.0
2008-Jun-27 Fri 1 ### 1 ### 1,007,246 503,623 ### ### 0.0
2008-Jun-26 Thu 1.025 ### ### 1 18.9 18.9 ###
2008-Jun-25 Wed ### 1.075 1.025 1.025 36.1 36.1 ###
2008-Jun-24 Tue ### 1.045 ### ### 72.1 72.1 0.0
2008-Jun-23 Mon ### ### ### ### 224,455 0 94.5 94.5 0.0
2008-Jun-20 Fri ### ### ### ### 468,486 0 88.1 88.1 0.0
2008-Jun-19 Thu ### ### 1.055 1.085 18.7 18.7 0.1
2008-Jun-18 Wed ### ### ### 1.125 ### ### ###
2008-Jun-17 Tue ### 1.225 ### ### 200,351 ### 66.5 66.5 0.0
2008-Jun-16 Mon ### ### ### ### 53,676 0 ### ### 0.0
2008-Jun-13 Fri 1.055 ### ### ### 51,173 0 40.5 40.5 0.0
2008-Jun-12 Thu ### 1.075 ### ### 41.7 41.7 0.0
2008-Jun-11 Wed ### ### ### ### 10.2 10.2 0.0
2008-Jun-10 Tue ### 1.2 ### ### 6.3 6.3 0.0
2008-Jun-06 Fri ### 1.345 1.23 1.23 ### ### 0.1
2008-Jun-05 Thu ### ### ### ### 40.6 40.6 0.0
2008-Jun-04 Wed ### ### ### ### 15,125 0 ### ### 0.0
2008-Jun-03 Tue 1.45 1.45 ### ### 50,677 36,740 7.6 7.6 0.0
2008-Jun-02 Mon 1.45 1.45 ### 1.44 11,986 8,689 ### ### 0.1
2008-May-30 Fri 1.455 1.455 1.43 1.45 ### ### ###
2008-May-29 Thu ### 1.5 1.43 1.455 79,143 115,944 ### ### ###
2008-May-28 Wed ### 1.5 1.49 ### 109,245 163,321 75.8 75.8 0.0
2008-May-27 Tue ### 1.5 ### 1.5 59,884 ### 96.7 96.7 0.1
2008-May-26 Mon ### 1.4 ### ### 81.3 81.3 0.0
2008-May-23 Fri 1.4 1.4 ### ### 117,856 ### 12.2 12.2 0.0
2008-May-22 Thu 1.4 1.4 1.4 1.4 65.3 65.3 ###
2008-May-21 Wed 1.5 1.5 1.4 1.44 82,486 ### ### ### 0.1
2008-May-20 Tue 1.5 1.5 ### 1.5 ### ### 0.1
2008-May-19 Mon 1.55 1.55 1.5 1.51 44,829 ### ### ### 0.1
2008-May-16 Fri ### ### 1.46 1.55 70,245 51,278 ### ### ###
2008-May-15 Thu ### ### ### 1.58 187,525 0 70.6 70.6 0.1
2008-May-14 Wed ### 1.59 1.56 ### 65.8 65.8 0.0
2008-May-13 Tue ### ### 1.53 1.53 ### ### ###
2008-May-12 Mon 1.58 1.58 1.44 ### 38,745 ### 29.1 29.1 0.0
2008-May-09 Fri 1.51 1.56 1.5 1.56 408,154 624,475 83.0 83.0 ###
2008-May-08 Thu 1.5 1.54 ### 1.54 905,854 ### 79.7 79.7 ###
2008-May-07 Wed 1.5 1.575 1.5 1.575 89 ### ### ### 0.1
2008-May-06 Tue 1.55 1.55 1.4 1.4 2.3 2.3 ###
2008-May-05 Mon 1.43 1.55 1.43 1.55 39,844 ### ### ### ###
2008-May-02 Fri ### ### 1.27 1.42 58,573 ### ### ### ###
2008-May-01 Thu ### ### ### ### 74.4 74.4 0.0
2008-Apr-30 Wed ### ### 1.27 ### 270,850 171,989 2.8 2.8 0.0
2008-Apr-29 Tue 1.445 1.55 1.445 1.45 121,857 182,480 71.9 71.9 ###
2008-Apr-28 Mon 1.51 1.545 1.41 1.41 228,251 337,240 ### ### ###
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### ### ### 0.0
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 12,620 0 66.6 66.6 0.0
2008-Apr-18 Fri 1.675 ### 1.675 ### 7,459 6,246 72.4 72.4 0.0
2008-Apr-17 Thu ### ### ### ### 13,847 0 72.8 72.8 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 13,956 0 ### ### 0.0
2008-Apr-14 Mon ### ### ### ### ### ### 0.0
2008-Apr-11 Fri ### ### ### ### 0 0.0
2008-Apr-10 Thu ### ### 1.57 ### 3,866,952 3,035,557 ### ### 0.0
2008-Apr-09 Wed ### ### ### ### 13,422 0 ### ### 0.0
2008-Apr-08 Tue ### ### ### ### 171,381 0 29.0 29.0 0.0
2008-Apr-07 Mon ### 1.72 ### ### 24,683 21,227 20.1 20.1 0.0
2008-Apr-04 Fri ### ### ### ### 61.1 61.1 0.0
2008-Apr-03 Thu 1.75 1.75 ### 1.72 218,952 191,583 21.6 21.6 0.1
2008-Apr-02 Wed 1.75 1.755 1.7 1.73 ### ### ###
2008-Apr-01 Tue 1.86 ### 1.72 1.75 172,978 ### 8.5 8.5 0.1
2008-Mar-31 Mon 1.78 1.87 1.78 1.845 2,221,155 ### 86.9 86.9 ###
2008-Mar-28 Fri 1.755 1.85 1.75 1.78 123,229 ### 75.9 75.9 0.1
2008-Mar-27 Thu 1.74 1.975 ### ### ### ### 0.0
2008-Mar-26 Wed ### 1.74 ### 1.74 95.0 95.0 0.1
2008-Mar-25 Tue ### ### ### ### ### ### 0.0
2008-Mar-20 Thu ### ### ### ### 12.7 12.7 0.0
2008-Mar-19 Wed ### ### ### ### 209,987 0 ### ### 0.0
2008-Mar-18 Tue ### 1.7 1.56 ### ### ### 0.0
2008-Mar-17 Mon 1.7 1.79 1.7 1.74 111,171 ### 86.7 86.7 0.1
2008-Mar-14 Fri 1.81 ### 1.74 1.8 29.6 29.6 0.1
2008-Mar-13 Thu 1.73 ### 1.72 1.8 92.9 92.9 0.1
2008-Mar-12 Wed 1.7 ### 1.7 1.7 ### ### ###
2008-Mar-11 Tue 1.745 1.75 ### ### 106,122 92,856 23.6 23.6 0.0
2008-Mar-10 Mon 1.75 1.775 1.7 1.75 77.9 77.9 0.1
2008-Mar-07 Fri 1.81 1.81 1.78 ### ### ### 0.0
2008-Mar-06 Thu 1.81 1.81 1.7 1.81 42,379 74,375 ### ### ###
2008-Mar-05 Wed 1.85 1.855 1.76 1.81 ### ### ###
2008-Mar-04 Tue 1.8 ### 1.79 1.85 175,648 ### ### ### 0.1
2008-Mar-03 Mon 1.81 ### 1.75 1.8 44.0 44.0 0.1
2008-Feb-29 Fri 1.82 1.885 1.8 1.8 28.9 28.9 0.1
2008-Feb-28 Thu ### 1.82 1.755 1.8 783,644 ### ### ### 0.1
2008-Feb-27 Wed 1.85 1.875 1.745 1.79 261,576 473,452 12.6 12.6 0.1
2008-Feb-26 Tue ### 1.79 ### 1.76 81,754 ### ### ### 0.1
2008-Feb-25 Mon 1.79 1.79 1.71 1.75 ### ### 0.1
2008-Feb-22 Fri 1.755 ### ### 1.79 79.1 79.1 0.1
2008-Feb-21 Thu 1.75 1.75 1.7 1.75 69.5 69.5 0.1
2008-Feb-20 Wed ### ### 1.75 1.75 24.4 24.4 0.1
2008-Feb-19 Tue 1.84 1.84 ### ### 201,924 185,770 18.1 18.1 0.0
2008-Feb-18 Mon 1.84 1.84 1.78 1.84 74.6 74.6 ###
2008-Feb-15 Fri 1.83 1.84 ### 1.84 22,383 ### 73.1 73.1 ###
2008-Feb-14 Thu 1.8 ### ### 1.8 6,381 0 ### ### 0.1
2008-Feb-13 Wed 1.75 1.81 1.72 1.75 74.0 74.0 0.1
2008-Feb-12 Tue ### 1.76 ### 1.75 133,353 117,350 93.8 93.8 0.1
2008-Feb-11 Mon 1.78 1.79 1.745 1.78 88,149 ### 81.6 81.6 0.1
2008-Feb-08 Fri 1.75 1.845 ### 1.81 58,445 ### 86.0 86.0 ###
2008-Feb-07 Thu 1.7 1.8 1.7 1.8 59,975 104,956 92.5 92.5 0.1
2008-Feb-06 Wed 1.85 1.85 ### 1.8 ### ### 0.1
2008-Feb-05 Tue 1.88 1.88 1.825 1.83 13,070 ### 22.6 22.6 ###
2008-Feb-04 Mon 1.82 1.89 ### 1.89 ### ### ###
2008-Feb-01 Fri ### 1.82 ### 1.8 2,477,254 ### ### ### 0.1
2008-Jan-31 Thu ### 1.745 ### ### 92.3 92.3 0.0
2008-Jan-30 Wed 1.73 1.73 1.7 1.72 409,424 ### 47.3 47.3 0.1
2008-Jan-29 Tue ### ### 1.76 ### 633,889 557,822 11.7 11.7 0.0
2008-Jan-25 Fri ### 1.755 ### 1.73 72.8 72.8 ###
2008-Jan-24 Thu ### ### ### ### 15.5 15.5 0.0
2008-Jan-23 Wed 1.675 1.8 1.675 1.7 ### ### ###
2008-Jan-22 Tue 1.85 1.85 ### ### ### ### 0.0
2008-Jan-21 Mon 1.85 ### 1.8 ### 27,456 ### 93.0 93.0 0.0
2008-Jan-18 Fri 1.85 ### 1.85 ### ### ### 0.0
2008-Jan-17 Thu 1.89 ### 1.89 ### 29,474 27,852 82.8 82.8 0.0
2008-Jan-16 Wed ### ### 1.85 ### 78,142 72,281 47.2 47.2 0.0
2008-Jan-15 Tue ### ### ### ### 10.0 10.0 0.0
2008-Jan-14 Mon ### ### ### 2 663,322 0 ### ### 0.1
2008-Jan-11 Fri ### ### ### ### 80.6 80.6 0.0
2008-Jan-10 Thu ### ### 1.975 2 161,576 159,556 34.2 34.2 0.1
2008-Jan-09 Wed 2 2 ### ### 172,354 172,354 ### ### 0.0
2008-Jan-08 Tue ### ### 1.955 2 110,557 ### 22.3 22.3 0.1
2008-Jan-07 Mon ### ### 2 ### 77.1 77.1 0.0
2008-Jan-04 Fri 2.22 2.22 2.22 2.22 2,258 ### 66.8 66.8 0.2
2008-Jan-03 Thu ### 2.24 ### 2.24 172,475 193,172 ### ### ###
2008-Jan-02 Wed 2.22 2.26 ### 2.21 ### ### 0.2
2007-Dec-31 Mon ### 2.29 ### 2.21 187,983 215,240 83.2 83.2 0.2
2007-Dec-28 Fri ### ### ### ### ### ### 0.0
2007-Dec-27 Thu ### ### ### ### ### ### 0.0
2007-Dec-24 Mon ### ### 2 ### 53,358 53,358 91.7 91.7 0.0
2007-Dec-21 Fri 2 ### ### 2 64.1 64.1 0.1
2007-Dec-20 Thu 1.975 ### ### ### 490,347 0 91.5 91.5 0.0
2007-Dec-19 Wed ### ### 2 ### ### ### 0.0
2007-Dec-18 Tue ### ### ### ### 139,758 0 90.2 90.2 0.0
2007-Dec-17 Mon ### ### ### ### 39.2 39.2 0.0
2007-Dec-14 Fri ### 2.2 ### ### 42,374 ### 89.2 89.2 0.0
2007-Dec-13 Thu 2.23 2.23 ### 2.2 48,888 ### ### ### 0.2
2007-Dec-12 Wed ### ### ### ### 69.9 69.9 0.0
2007-Dec-11 Tue ### 2.26 ### 2.2 82.2 82.2 0.2
2007-Dec-10 Mon ### 2.2 ### ### ### ### 0.0
2007-Dec-07 Fri ### 2.2 ### ### ### ### 0.0
2007-Dec-06 Thu ### ### ### ### 11.4 11.4 0.0
2007-Dec-05 Wed ### ### ### ### 142,643 0 90.0 90.0 0.0
2007-Dec-04 Tue ### 2.22 ### ### 78,483 ### ### ### 0.0
2007-Dec-03 Mon ### ### ### ### 87,880 0 ### ### 0.0
2007-Nov-30 Fri ### 2.2 ### 2.2 396,355 ### 79.9 79.9 0.2
2007-Nov-29 Thu 2.2 2.21 ### 2.2 ### ### 0.2
2007-Nov-28 Wed 2.29 2.29 ### 2.2 439,783 503,551 12.7 12.7 0.2
2007-Nov-27 Tue 2.25 ### 2.25 ### 213,456 ### 83.2 83.2 0.0
2007-Nov-26 Mon 2.25 ### 2.25 ### 81.8 81.8 0.0
2007-Nov-23 Fri ### ### 2.24 ### 220,549 ### ### ### 0.0
2007-Nov-22 Thu 2.25 ### 2.24 ### 36,246 ### 88.2 88.2 0.0
2007-Nov-21 Wed 2.24 2.25 ### 2.25 76.0 76.0 ###
2007-Nov-20 Tue ### ### 2.29 ### 32,352 37,043 ### ### 0.0
2007-Nov-19 Mon ### ### ### ### 151,146 0 ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 251,959 0 81.1 81.1 0.0
2007-Nov-15 Thu ### ### 2.28 ### 77.7 77.7 0.0
2007-Nov-14 Wed ### ### ### ### 27,385 0 ### ### 0.0
2007-Nov-13 Tue 2.21 ### 2.21 ### ### ### 0.0
2007-Nov-12 Mon ### ### 2.27 2.29 33.2 33.2 ###
2007-Nov-09 Fri ### ### 2.21 ### 104,749 115,747 ### ### 0.0
2007-Nov-08 Thu ### ### 2.21 ### 35,184 38,878 ### ### 0.0
2007-Nov-07 Wed ### 2.4 ### ### ### ### 0.0
2007-Nov-06 Tue ### 2.4 ### 2.4 278,747 ### 73.1 73.1 ###
2007-Nov-05 Mon ### ### ### ### 56,883 0 85.4 85.4 0.0
2007-Nov-02 Fri 2.22 2.4 ### ### 111,642 133,970 ### ### 0.0
2007-Nov-01 Thu ### ### 2.29 ### 179,445 ### ### ### 0.0
2007-Oct-31 Wed ### ### ### ### 199,254 0 ### ### 0.0
2007-Oct-30 Tue ### ### ### ### ### ### 0.0
2007-Oct-29 Mon ### ### ### ### 794,176 0 28.9 28.9 0.0
2007-Oct-26 Fri ### 2.2 ### ### 83,629 ### ### ### 0.0
2007-Oct-25 Thu ### 2.25 ### 2.23 ### ### ###
2007-Oct-24 Wed ### 2.25 ### ### 143,220 161,122 ### ### 0.0
2007-Oct-23 Tue 2.2 2.21 ### 2.2 20,743 22,921 60.6 60.6 0.2
2007-Oct-22 Mon 2.23 2.23 ### 2.2 68,580 ### 27.9 27.9 0.2
2007-Oct-19 Fri 2.23 2.25 2.2 2.23 68.5 68.5 ###
2007-Oct-18 Thu 2.25 ### 2.2 ### 83,924 ### ### ### 0.0
2007-Oct-17 Wed ### ### ### 2.25 52,243 0 19.3 19.3 ###
2007-Oct-16 Tue ### ### 2.23 2.27 ### ### 0.2
2007-Oct-15 Mon ### ### ### ### 119,177 0 ### ### 0.0
2007-Oct-12 Fri 2.4 2.4 ### 2.4 172,481 206,977 ### ### ###
2007-Oct-11 Thu ### 2.42 ### ### 87.0 87.0 0.0
2007-Oct-10 Wed 2.2 ### 2.2 2.25 84.6 84.6 ###
2007-Oct-09 Tue ### 2.22 ### ### ### ### 0.0
2007-Oct-08 Mon ### ### ### ### 185,656 0 27.5 27.5 0.0
2007-Oct-05 Fri 2.25 2.25 ### ### 114,128 ### ### ### 0.0
2007-Oct-04 Thu ### ### 2.22 2.22 40,826 ### ### ### 0.2
2007-Oct-03 Wed ### ### 2.27 ### ### ### 0.0
2007-Oct-02 Tue 2.4 2.44 ### ### ### ### 0.0
2007-Oct-01 Mon 2.44 2.44 ### 2.44 41,227 ### ### ### 0.2
2007-Sep-28 Fri ### 2.46 2.29 2.44 ### ### 0.2
2007-Sep-27 Thu 2.48 2.5 ### 2.44 ### ### 0.2
2007-Sep-26 Wed ### 2.5 ### 2.49 94.0 94.0 0.2
2007-Sep-25 Tue ### ### 2.29 ### 332,789 381,043 80.4 80.4 0.0
2007-Sep-24 Mon ### ### 2.25 ### 14.5 14.5 0.0
2007-Sep-21 Fri ### ### ### ### 26.7 26.7 0.0
2007-Sep-20 Thu ### ### ### ### 512,281 0 71.4 71.4 0.0
2007-Sep-19 Wed ### ### ### ### ### ### 0.0
2007-Sep-18 Tue ### ### ### ### 325,721 0 ### ### 0.0
2007-Sep-17 Mon ### ### ### ### 82.8 82.8 0.0
2007-Sep-14 Fri 2.2 ### ### ### 127,155 0 90.6 90.6 0.0
2007-Sep-13 Thu 2.2 2.2 ### ### ### ### 0.0
2007-Sep-12 Wed ### ### ### ### ### ### 0.0
2007-Sep-11 Tue ### ### ### ### 95,624 0 ### ### 0.0
2007-Sep-10 Mon 2.2 2.2 ### ### 12.4 12.4 0.0
2007-Sep-07 Fri ### 2.2 ### 2.2 84,681 93,149 ### ### 0.2
2007-Sep-06 Thu 2.2 2.2 ### ### 112,657 123,922 23.4 23.4 0.0
2007-Sep-05 Wed ### 2.28 ### 2.23 116,387 132,681 ### ### ###
2007-Sep-04 Tue ### 2.2 ### ### 222,625 244,887 28.4 28.4 0.0
2007-Sep-03 Mon ### ### ### 2.23 119,373 0 ### ### ###
2007-Aug-31 Fri ### 2.52 ### ### 245,821 ### 14.9 14.9 0.0
2007-Aug-30 Thu ### 2.21 ### ### ### ### 0.0
2007-Aug-29 Wed 2.21 2.21 ### ### 393,589 ### 21.6 21.6 0.0
2007-Aug-28 Tue ### 2.23 ### 2.21 293,020 ### ### ### 0.2
2007-Aug-27 Mon ### ### 2 ### 15.8 15.8 0.0
2007-Aug-24 Fri ### 2.29 ### 2.2 ### ### 0.2
2007-Aug-23 Thu ### 2.4 2.23 ### 232,426 ### ### ### 0.0
2007-Aug-22 Wed ### 2.28 ### ### ### ### 0.0
2007-Aug-21 Tue 2.4 2.43 2.26 2.28 ### ### 0.2
2007-Aug-20 Mon 2.22 ### 2.2 2.24 59.8 59.8 ###
2007-Aug-17 Fri ### ### ### 2.2 13.1 13.1 0.2
2007-Aug-16 Thu ### 2.4 2.29 ### ### ### 0.0
2007-Aug-15 Wed 2.4 2.4 ### ### 62,929 ### 68.9 68.9 0.0
2007-Aug-14 Tue 2.41 2.55 ### 2.44 475,624 606,420 ### ### 0.2
2007-Aug-13 Mon 2.55 ### ### 2.59 469,276 0 82.0 82.0 0.2
2007-Aug-10 Fri 2.77 2.78 ### 2.7 186,350 259,026 ### ### 0.2
2007-Aug-09 Thu 2.78 2.78 2.77 2.78 61.9 61.9 0.2
2007-Aug-08 Wed 2.7 2.81 2.7 2.78 81.9 81.9 0.2
2007-Aug-07 Tue ### 2.82 ### 2.78 234,089 ### 89.1 89.1 0.2
2007-Aug-06 Mon ### 2.85 ### 2.78 94.2 94.2 0.2
2007-Aug-03 Fri 2.71 2.85 2.71 2.85 93.5 93.5 ###
2007-Aug-02 Thu ### 2.89 ### 2.8 ### ### 0.2
2007-Aug-01 Wed ### ### 2.78 2.79 36.2 36.2 ###
2007-Jul-31 Tue ### ### 2.87 ### ### ### 0.0
2007-Jul-30 Mon ### ### ### ### 298,151 0 60.9 60.9 0.0
2007-Jul-27 Fri ### ### ### ### 817,972 0 ### ### 0.0
2007-Jul-26 Thu ### 3 ### 3 247,224 ### ### ### 0.2
2007-Jul-25 Wed 3 3 ### ### 30.0 30.0 0.0
2007-Jul-24 Tue ### ### ### ### 73.3 73.3 0.0
2007-Jul-23 Mon ### ### 2.89 ### ### ### 0.0
2007-Jul-20 Fri ### ### ### ### 160,323 0 ### ### 0.0
2007-Jul-19 Thu ### ### ### ### 110,720 0 63.5 63.5 0.0
2007-Jul-18 Wed ### ### 2.86 2.88 35.6 35.6 0.2
2007-Jul-17 Tue ### ### ### ### 289,455 0 36.7 36.7 0.0
2007-Jul-16 Mon ### ### ### ### 187,724 0 ### ### 0.0
2007-Jul-13 Fri ### ### 2.73 2.89 50,750 69,273 21.3 21.3 ###
2007-Jul-12 Thu ### ### ### ### ### ### 0.0
2007-Jul-11 Wed ### ### 2.89 ### 149,723 216,349 ### ### 0.0
2007-Jul-10 Tue ### ### ### ### 87,883 0 82.7 82.7 0.0
2007-Jul-09 Mon ### ### ### ### 34.4 34.4 0.0
2007-Jul-06 Fri ### ### 2.89 ### ### ### 0.0
2007-Jul-05 Thu ### ### 2.83 ### 189,027 267,473 ### ### 0.0
2007-Jul-04 Wed ### ### 2.82 ### 125,477 176,922 25.7 25.7 0.0
2007-Jul-03 Tue ### 3 2.85 ### 235,127 687,746 ### ### 0.0
2007-Jul-02 Mon 3 ### ### ### 296,949 0 ### ### 0.0
2007-Jun-29 Fri ### 3 ### 3 ### ### 0.2
2007-Jun-28 Thu 3 3 ### ### 33.8 33.8 0.0
2007-Jun-27 Wed ### 3 ### 3 76,370 114,555 81.4 81.4 0.2
2007-Jun-26 Tue ### ### ### ### 33.8 33.8 0.0
2007-Jun-25 Mon ### ### ### ### ### ### 0.0
2007-Jun-22 Fri 3 3 ### 3 63.7 63.7 0.2
2007-Jun-21 Thu ### 3 ### ### ### ### 0.0
2007-Jun-20 Wed ### ### ### ### 61.6 61.6 0.0
2007-Jun-19 Tue 3 3 ### ### 137,955 ### ### ### 0.0
2007-Jun-18 Mon 3 3 ### ### 151,223 ### ### ### 0.0
2007-Jun-15 Fri ### ### ### ### ### ### 0.0
2007-Jun-14 Thu ### ### ### 3 391,540 0 88.7 88.7 0.2
2007-Jun-13 Wed ### ### ### ### 72.9 72.9 0.0
2007-Jun-12 Tue ### ### 2.89 ### 518,628 ### ### ### 0.0
2007-Jun-08 Fri ### ### ### ### 66.0 66.0 0.0
2007-Jun-07 Thu ### ### 2.89 ### 479,657 ### 27.2 27.2 0.0
2007-Jun-06 Wed 2.86 ### 2.85 ### ### ### 0.0
2007-Jun-05 Tue ### ### 2.85 2.85 24.6 24.6 ###
2007-Jun-04 Mon 2.89 ### 2.85 ### 139,070 198,174 68.7 68.7 0.0
2007-Jun-01 Fri 2.8 ### 2.8 2.85 226,976 ### 79.3 79.3 ###
2007-May-31 Thu 2.83 2.83 2.78 2.81 656,923 ### ### ### ###
2007-May-30 Wed 2.75 2.82 2.74 2.8 888,527 ### 84.6 84.6 0.2
2007-May-29 Tue 2.73 2.76 2.7 2.75 567,348 ### ### ### ###
2007-May-28 Mon 2.75 2.77 2.7 2.76 73.6 73.6 0.2
2007-May-25 Fri 2.77 2.79 ### 2.76 ### ### 0.2
2007-May-24 Thu 2.8 2.81 2.76 2.8 73.2 73.2 0.2
2007-May-23 Wed 2.87 2.89 2.8 2.82 196,056 557,779 22.2 22.2 ###
2007-May-22 Tue 2.82 2.87 2.81 2.86 3,040,873 8,636,079 81.2 81.2 0.2
2007-May-21 Mon 2.82 2.86 2.75 2.79 26.1 26.1 ###
2007-May-18 Fri 2.82 ### 2.82 2.88 5,396,073 ### ### ### 0.2
2007-May-17 Thu 2.88 2.89 2.83 2.85 ### ### ###
2007-May-16 Wed 2.82 ### 2.73 2.82 225,377 ### ### ### ###
2007-May-15 Tue 2.8 2.85 2.78 2.82 1,059,775 ### ### ### ###
2007-May-14 Mon 2.85 2.85 2.72 2.85 470,246 ### 68.2 68.2 ###
2007-May-11 Fri 3 3 2.85 ### ### ### 0.0
2007-May-10 Thu ### ### ### ### 20.4 20.4 0.0
2007-May-09 Wed ### ### ### ### 58,929 0 80.5 80.5 0.0
2007-May-08 Tue ### ### ### ### 71.5 71.5 0.0
2007-May-07 Mon ### ### 2.86 ### ### ### 0.0
2007-May-04 Fri ### ### ### ### 18.7 18.7 0.0
2007-May-03 Thu ### 3.2 ### ### 76.1 76.1 0.0
2007-May-02 Wed 3.2 3.2 ### ### ### ### 0.0
2007-May-01 Tue 3.24 3.24 3.2 3.2 301,648 ### ### ### 0.2
2007-Apr-30 Mon ### 3.27 ### 3.25 ### ### 0.2
2007-Apr-27 Fri ### ### ### ### ### ### 0.0
2007-Apr-26 Thu ### ### 2.83 ### 195,774 277,020 ### ### 0.0
2007-Apr-24 Tue ### ### 2.89 ### 37.2 37.2 0.0
2007-Apr-23 Mon 2.88 ### 2.88 ### ### ### 0.0
2007-Apr-20 Fri ### ### 2.86 2.86 ### ### 0.2
2007-Apr-19 Thu ### ### 2.85 ### ### ### 0.0
2007-Apr-18 Wed 2.88 ### 2.84 ### 71.1 71.1 0.0
2007-Apr-17 Tue 2.85 ### 2.82 2.89 ### ### ###
2007-Apr-16 Mon 2.83 2.85 2.8 2.82 ### ### ###
2007-Apr-13 Fri 2.83 2.84 2.8 2.83 97,342 ### ### ### 0.2
2007-Apr-12 Thu 2.85 2.86 2.75 2.83 27.9 27.9 0.2
2007-Apr-11 Wed 2.8 2.85 2.75 2.84 ### ### 0.2
2007-Apr-10 Tue 2.74 ### 2.74 2.79 234,883 321,789 ### ### ###
2007-Apr-05 Thu ### 2.75 ### 2.74 288,350 396,481 ### ### 0.2
2007-Apr-04 Wed 2.75 2.75 ### 2.72 461,541 ### ### ### 0.2
2007-Apr-03 Tue ### 2.75 ### 2.72 ### ### 0.2
2007-Apr-02 Mon 2.7 2.74 ### ### 318,588 ### ### ### 0.0
2007-Mar-30 Fri ### 2.75 ### ### ### ### 0.0
2007-Mar-29 Thu ### 2.7 ### ### 505,182 ### 81.0 81.0 0.0
2007-Mar-28 Wed ### ### 2.54 2.58 ### ### 0.2
2007-Mar-27 Tue ### ### 2.56 ### 25.5 25.5 0.0
2007-Mar-26 Mon 2.59 ### 2.57 ### 73.7 73.7 0.0
2007-Mar-23 Fri 2.58 2.59 2.54 2.56 136,754 350,774 27.3 27.3 0.2
2007-Mar-22 Thu ### ### 2.58 ### 72.9 72.9 0.0
2007-Mar-21 Wed 2.56 ### 2.55 2.59 81.9 81.9 0.2
2007-Mar-20 Tue 2.53 2.55 2.51 2.54 ### ### ###
2007-Mar-19 Mon 2.41 2.59 2.4 2.53 94.9 94.9 ###
2007-Mar-16 Fri ### 2.44 ### 2.41 330,146 402,778 81.4 81.4 0.2
2007-Mar-15 Thu ### 2.42 ### ### 23.5 23.5 0.0
2007-Mar-14 Wed 2.4 2.4 ### ### 74,575 ### ### ### 0.0
2007-Mar-13 Tue 2.42 2.44 ### 2.43 77.7 77.7 ###
2007-Mar-12 Mon 2.45 2.45 ### 2.44 144,946 177,558 27.4 27.4 0.2
2007-Mar-09 Fri 2.44 2.46 2.43 2.44 ### ### 0.2
2007-Mar-08 Thu ### 2.45 ### 2.45 ### ### 0.2
2007-Mar-07 Wed ### 2.45 ### 2.44 167,083 204,676 85.0 85.0 0.2
2007-Mar-06 Tue ### 2.46 ### 2.45 88.8 88.8 0.2
2007-Mar-05 Mon ### ### 2.27 ### 171,044 ### 89.7 89.7 0.0
2007-Mar-02 Fri ### 2.45 ### ### 608,756 745,726 ### ### 0.0
2007-Mar-01 Thu 2.45 2.48 ### 2.47 284,285 ### ### ### ###
2007-Feb-28 Wed ### 2.52 ### 2.47 ### ### ###
2007-Feb-27 Tue 2.59 2.59 2.45 2.48 ### ### 0.2
2007-Feb-26 Mon 2.54 ### 2.53 2.59 584,927 ### ### ### 0.2
2007-Feb-23 Fri 2.42 2.59 ### 2.55 758,380 ### 93.8 93.8 0.2
2007-Feb-22 Thu 2.44 2.48 2.4 2.47 436,543 ### ### ### ###
2007-Feb-21 Wed 2.56 ### ### 2.4 ### ### ###
2007-Feb-20 Tue 2.58 2.75 2.58 ### ### ### 0.0
2007-Feb-19 Mon 2.48 2.59 2.48 2.59 ### ### 0.2
2007-Feb-16 Fri ### ### 2.45 2.52 ### ### ###
2007-Feb-15 Thu 2.5 2.55 2.46 2.53 ### ### ###
2007-Feb-14 Wed 2.45 2.48 2.41 2.47 ### ### ###
2007-Feb-13 Tue 2.42 2.42 ### 2.4 1,336,478 ### ### ### ###
2007-Feb-12 Mon 2.42 2.48 2.42 2.44 ### ### 0.2
2007-Feb-09 Fri ### ### ### 2.4 1,962,855 0 ### ### ###
2007-Feb-08 Thu ### ### 2.2 ### ### ### 0.0
2007-Feb-07 Wed 2.26 ### 2.24 ### 807,520 904,422 ### ### 0.0
2007-Feb-06 Tue ### ### 2.2 ### 4,868,153 ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 34.4 34.4 0.0
2007-Feb-02 Fri 2.29 2.4 2.29 ### 2,021,474 4,740,356 91.1 91.1 0.0
2007-Feb-01 Thu 2.25 ### 2.22 2.29 519,780 576,955 82.3 82.3 ###
2007-Jan-31 Wed ### 2.27 ### 2.24 ### ### ###
2007-Jan-30 Tue ### ### ### ### 231,653 0 ### ### 0.0
2007-Jan-29 Mon 1.88 ### 1.88 ### 1,057,283 993,846 86.2 86.2 0.0
2007-Jan-25 Thu ### ### 1.87 1.885 1,282,884 ### ### ### 0.1
2007-Jan-24 Wed 1.89 ### 1.88 ### 143,726 ### 69.1 69.1 0.0
2007-Jan-23 Tue ### ### 1.89 1.89 1,077,258 ### ### ### ###
2007-Jan-22 Mon ### ### ### ### 69,756 0 26.8 26.8 0.0
2007-Jan-19 Fri ### ### ### ### 241,547 0 63.9 63.9 0.0
2007-Jan-18 Thu ### ### ### ### 68.4 68.4 0.0
2007-Jan-17 Wed ### ### 1.89 ### ### ### 0.0
2007-Jan-16 Tue 1.86 ### 1.86 ### 82,688 ### 82.4 82.4 0.0
2007-Jan-15 Mon 1.88 ### 1.88 1.89 200,057 188,053 67.3 67.3 ###
2007-Jan-12 Fri 1.86 1.89 1.86 1.89 76.9 76.9 ###
2007-Jan-11 Thu 1.89 1.89 1.855 1.855 24,043 45,020 19.4 19.4 0.1
2007-Jan-10 Wed 1.82 1.89 1.82 1.89 65,783 122,027 92.6 92.6 ###
2007-Jan-09 Tue 1.79 1.82 1.78 1.82 77,082 138,747 81.1 81.1 ###
2007-Jan-08 Mon 1.82 1.82 1.8 1.81 71,920 130,175 40.2 40.2 ###
2007-Jan-05 Fri 1.85 1.85 1.82 1.825 53,148 97,526 23.4 23.4 ###
2007-Jan-04 Thu 1.89 ### 1.82 1.855 23,674 21,543 ### ### 0.1
2007-Jan-03 Wed 1.89 1.89 1.89 1.89 23,270 43,980 71.0 71.0 ###
2007-Jan-02 Tue ### ### 1.89 1.89 17,571 ### 25.9 25.9 ###
2006-Dec-29 Fri ### ### 1.89 1.89 13.1 13.1 ###
2006-Dec-28 Thu ### ### ### ### 68.5 68.5 0.0
2006-Dec-27 Wed 1.87 ### 1.86 ### 82.6 82.6 0.0
2006-Dec-22 Fri 1.86 1.945 1.86 ### 46,875 89,179 92.3 92.3 0.0
2006-Dec-21 Thu 1.85 1.86 1.82 1.855 27,656 50,887 74.5 74.5 0.1
2006-Dec-20 Wed 1.84 1.86 1.79 1.79 138,550 252,853 11.4 11.4 0.1
2006-Dec-19 Tue 1.87 1.87 1.77 1.84 22.8 22.8 ###
2006-Dec-18 Mon 1.875 1.88 ### 1.875 30,556 28,722 66.3 66.3 ###
2006-Dec-15 Fri ### ### 1.86 1.875 181,551 168,842 ### ### ###
2006-Dec-14 Thu ### ### 1.89 ### ### ### 0.0
2006-Dec-13 Wed 1.88 ### 1.86 ### 444,889 413,746 77.8 77.8 0.0
2006-Dec-12 Tue ### ### 1.89 1.89 21.8 21.8 ###
2006-Dec-11 Mon ### 1.945 ### ### 84,026 ### 31.5 31.5 0.0
2006-Dec-08 Fri ### ### 1.88 ### 83.8 83.8 0.0
2006-Dec-07 Thu ### ### ### ### 26.2 26.2 0.0
2006-Dec-06 Wed ### ### ### ### 78,750 0 ### ### 0.0
2006-Dec-05 Tue ### 1.945 ### 1.945 89,345 86,888 ### ### 0.1
2006-Dec-04 Mon 1.86 ### 1.855 ### 160,679 149,029 92.8 92.8 0.0
2006-Dec-01 Fri 1.85 1.86 ### 1.86 ### ### 0.1
2006-Nov-30 Thu 1.85 1.86 1.845 1.85 ### ### 0.1
2006-Nov-29 Wed 1.85 1.85 1.83 1.84 214,087 393,920 ### ### ###
2006-Nov-28 Tue 1.84 1.84 1.81 1.82 28.6 28.6 ###
2006-Nov-27 Mon 1.85 1.85 1.775 ### 18.0 18.0 0.0
2006-Nov-24 Fri ### ### 1.83 1.83 930,028 850,975 3.6 3.6 ###
2006-Nov-23 Thu 1.945 1.945 1.85 ### 30.0 30.0 0.0
2006-Nov-22 Wed 1.89 ### 1.89 ### 183,470 173,379 87.6 87.6 0.0
2006-Nov-21 Tue ### ### 1.89 1.89 ### ### ###
2006-Nov-20 Mon 1.88 ### 1.88 ### 89.5 89.5 0.0
2006-Nov-17 Fri ### 1.88 ### 1.88 ### ### 0.1
2006-Nov-16 Thu 1.81 1.81 1.76 1.8 39.3 39.3 0.1
2006-Nov-15 Wed 1.77 1.8 1.76 1.79 250,285 ### ### ### 0.1
2006-Nov-14 Tue 1.78 1.79 1.76 1.77 388,780 690,084 ### ### ###
2006-Nov-13 Mon 1.75 1.78 1.745 1.78 ### ### 0.1
2006-Nov-10 Fri ### 1.72 ### 1.71 ### ### 0.1
2006-Nov-09 Thu 1.73 1.73 1.7 1.7 615,153 1,054,987 ### ### ###
2006-Nov-08 Wed ### 1.745 1.72 1.73 565,645 979,979 ### ### ###
2006-Nov-07 Tue 1.77 1.77 1.7 1.75 21.9 21.9 0.1
2006-Nov-06 Mon ### 1.83 1.81 1.82 65.6 65.6 ###
2006-Nov-03 Fri 1.82 1.83 1.8 1.825 1,609,455 ### 66.1 66.1 ###
2006-Nov-02 Thu 1.84 1.85 1.83 1.845 262,052 482,175 66.5 66.5 ###
2006-Nov-01 Wed ### ### 1.84 1.85 30,884 ### ### ### 0.1
2006-Oct-31 Tue 1.85 1.87 1.85 ### 126,172 234,679 74.8 74.8 0.0
2006-Oct-30 Mon 1.845 1.86 1.825 1.85 271,770 ### 64.9 64.9 0.1
2006-Oct-27 Fri 1.8 1.87 1.8 1.85 153,045 ### ### ### 0.1
2006-Oct-26 Thu 1.81 1.85 1.8 1.83 74.8 74.8 ###
2006-Oct-25 Wed 1.8 1.81 1.8 1.81 108,286 195,456 ### ### ###
2006-Oct-24 Tue 1.82 1.82 1.8 1.81 165,825 300,143 35.4 35.4 ###
2006-Oct-23 Mon 1.81 1.82 1.81 1.82 344,829 ### ### ### ###
2006-Oct-20 Fri 1.82 1.83 1.81 1.82 129,544 235,770 66.8 66.8 ###
2006-Oct-19 Thu 1.83 1.83 1.82 1.82 46,682 ### ### ### ###
2006-Oct-18 Wed 1.82 1.83 1.82 1.83 ### ### ###
2006-Oct-17 Tue 1.82 1.84 1.82 1.82 84,188 ### ### ### ###
2006-Oct-16 Mon 1.82 1.845 1.82 1.84 ### ### ###
2006-Oct-13 Fri 1.81 1.82 1.81 1.82 71.8 71.8 ###
2006-Oct-12 Thu 1.85 1.85 1.8 1.81 ### ### ###
2006-Oct-11 Wed 1.8 1.85 1.78 1.85 328,554 596,325 ### ### 0.1
2006-Oct-10 Tue 1.78 1.81 1.78 1.81 79.3 79.3 ###
2006-Oct-09 Mon 1.8 1.8 1.79 1.8 ### ### 0.1
2006-Oct-06 Fri 1.76 1.84 1.76 1.8 67,274 ### 84.1 84.1 0.1
2006-Oct-05 Thu 1.77 1.77 1.77 1.77 63.5 63.5 ###
2006-Oct-04 Wed 1.79 1.79 1.75 1.75 ### ### 0.1
2006-Oct-03 Tue 1.73 1.75 1.73 1.75 36,078 62,775 80.8 80.8 0.1
2006-Oct-02 Mon 0 0 0 0 0 0.0
2006-Sep-29 Fri 1.72 1.75 1.72 ### 77,687 134,786 ### ### 0.0
2006-Sep-28 Thu 1.71 1.72 1.71 1.72 38,540 ### 69.3 69.3 0.1
2006-Sep-27 Wed 1.71 1.72 1.71 1.71 ### ### 0.1
2006-Sep-26 Tue 1.7 1.72 1.7 1.72 51,389 87,875 81.3 81.3 0.1
2006-Sep-25 Mon 1.71 1.71 ### 1.7 26.1 26.1 ###
2006-Sep-22 Fri ### 1.72 ### 1.72 71.4 71.4 0.1
2006-Sep-21 Thu ### 1.72 ### ### ### ### 0.0
2006-Sep-20 Wed ### ### ### ### ### ### 0.0
2006-Sep-19 Tue ### ### ### 1.625 37,723 0 16.2 16.2 ###
2006-Sep-18 Mon ### ### ### ### 52,882 0 ### ### 0.0
2006-Sep-15 Fri ### ### ### ### ### ### 0.0
2006-Sep-14 Thu ### ### ### ### ### ### 0.0
2006-Sep-13 Wed ### ### ### 1.655 68.5 68.5 0.1
2006-Sep-12 Tue ### ### ### ### 44.0 44.0 0.0
2006-Sep-11 Mon ### ### ### ### 14,350 0 ### ### 0.0
2006-Sep-08 Fri ### 1.7 ### ### 20.6 20.6 0.0
2006-Sep-07 Thu ### ### ### ### 80.7 80.7 0.0
2006-Sep-06 Wed ### 1.675 ### ### 83.7 83.7 0.0
2006-Sep-05 Tue 1.55 ### 1.545 ### 89.4 89.4 0.0
2006-Sep-04 Mon 1.55 1.58 1.55 1.55 1,092,678 1,710,041 67.6 67.6 ###
2006-Sep-01 Fri 0 0 0 0 0 0.0
2006-Aug-31 Thu 1.55 1.55 1.53 1.54 23.0 23.0 ###
2006-Aug-30 Wed 1.56 1.56 1.53 1.54 30,986 47,873 ### ### ###
2006-Aug-29 Tue 1.53 1.56 1.53 1.53 66.5 66.5 ###
2006-Aug-28 Mon 1.51 1.53 1.51 1.53 83.7 83.7 ###
2006-Aug-25 Fri 1.51 1.51 ### 1.51 17,750 ### ### ### 0.1
2006-Aug-24 Thu ### ### 1.5 ### 51,973 38,979 ### ### 0.0
2006-Aug-23 Wed 1.52 1.525 1.51 1.525 ### ### 0.1
2006-Aug-22 Tue 1.51 1.53 1.48 1.52 ### ### 0.1
2006-Aug-21 Mon 1.5 1.51 1.46 1.51 ### ### 0.1
2006-Aug-18 Fri 1.5 1.5 1.5 1.5 66.0 66.0 0.1
2006-Aug-17 Thu 1.48 1.5 1.48 1.5 ### ### 0.1
2006-Aug-16 Wed 1.48 1.48 1.48 1.48 ### ### 0.1
2006-Aug-15 Tue 1.44 1.46 1.44 1.44 77.8 77.8 0.1
2006-Aug-14 Mon 1.44 1.455 1.44 1.44 68.2 68.2 0.1
2006-Aug-11 Fri 1.46 1.46 1.445 1.445 23.9 23.9 ###
2006-Aug-10 Thu 1.45 1.45 1.44 1.44 24.9 24.9 0.1
2006-Aug-09 Wed 1.44 1.485 1.44 1.485 22,148 ### 91.7 91.7 ###
2006-Aug-08 Tue 1.43 1.43 1.43 1.43 17,648 ### ### ### 0.1
2006-Aug-07 Mon ### ### 1.44 1.44 25,240 18,172 ### ### 0.1
2006-Aug-04 Fri ### ### 1.44 1.44 17,729 ### ### ### 0.1
2006-Aug-03 Thu 1.59 1.59 1.44 ### 10,383 ### ### ### 0.0
2006-Aug-02 Wed 1.48 ### 1.47 ### ### ### 0.0
2006-Aug-01 Tue 1.43 1.48 1.43 1.48 ### ### 0.1
2006-Jul-31 Mon 1.44 1.475 1.44 1.44 29,786 ### ### ### 0.1
2006-Jul-28 Fri 1.45 1.46 1.44 1.46 77.5 77.5 0.1
2006-Jul-27 Thu 1.46 1.46 1.45 1.45 ### ### ###
2006-Jul-26 Wed 1.45 1.48 1.44 1.45 ### ### ###
2006-Jul-25 Tue 1.46 1.48 1.46 1.48 ### ### 0.1
2006-Jul-24 Mon 1.46 1.46 1.455 1.455 39.0 39.0 ###
2006-Jul-21 Fri 1.44 1.48 1.44 1.48 28,728 41,942 ### ### 0.1
2006-Jul-20 Thu 1.48 1.48 1.44 1.45 72,953 ### ### ### ###
2006-Jul-19 Wed 1.49 1.49 1.455 1.475 31,987 ### 30.4 30.4 0.1
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 1.49 1.49 1.45 1.48 61,179 ### 36.2 36.2 0.1
2006-Jul-14 Fri ### ### ### ### 90,353 0 ### ### 0.0
2006-Jul-13 Thu 1.425 1.475 1.425 1.455 33,247 ### 86.3 86.3 ###
2006-Jul-12 Wed 1.48 1.49 1.425 1.425 141,452 ### 8.0 8.0 ###
2006-Jul-11 Tue 1.45 ### 1.44 1.49 20,020 ### ### ### ###
2006-Jul-10 Mon 1.43 1.43 1.41 1.41 18.5 18.5 ###
2006-Jul-07 Fri ### 1.43 ### 1.43 490,140 350,450 ### ### 0.1
2006-Jul-06 Thu ### 1.4 1.385 1.385 119,771 166,781 24.9 24.9 0.1
2006-Jul-05 Wed ### 1.4 ### 1.4 67.2 67.2 ###
2006-Jul-04 Tue ### 1.41 ### 1.4 299,145 ### 70.1 70.1 ###
2006-Jul-03 Mon ### 1.4 1.385 ### 171,982 239,484 66.1 66.1 0.0
2006-Jun-30 Fri 1.4 1.41 ### ### 351,822 ### 24.6 24.6 0.0
2006-Jun-28 Wed ### ### ### ### 27.7 27.7 0.0
2006-Jun-27 Tue 1.42 1.42 ### ### 422,754 300,155 11.2 11.2 0.0
2006-Jun-26 Mon 1.42 1.43 1.4 1.425 77.5 77.5 ###
2006-Jun-23 Fri 1.41 1.43 1.41 ### ### ### 0.0
2006-Jun-22 Thu 1.42 1.425 ### 1.42 72,277 ### 63.6 63.6 ###
2006-Jun-21 Wed 1.42 1.42 1.42 1.42 96,825 ### 70.7 70.7 ###
2006-Jun-20 Tue 1.425 1.43 ### ### 66,481 ### 34.5 34.5 0.0
2006-Jun-19 Mon 1.41 1.45 1.41 1.445 90.0 90.0 ###
2006-Jun-16 Fri ### 1.45 1.41 1.41 16.3 16.3 ###
2006-Jun-15 Thu 1.43 ### 1.43 ### 68,453 48,943 63.7 63.7 0.0
2006-Jun-14 Wed 1.42 1.425 1.42 1.42 119,187 169,543 ### ### ###
2006-Jun-13 Tue 1.43 1.44 1.425 1.425 55.2 55.2 ###
2006-Jun-09 Fri ### ### ### 1.425 81.1 81.1 ###
2006-Jun-08 Thu 1.45 1.45 1.41 1.41 205,489 293,849 ### ### ###
2006-Jun-07 Wed 1.445 1.45 ### 1.44 33.6 33.6 0.1
2006-Jun-06 Tue 1.425 1.45 1.425 1.445 196,126 ### ### ### ###
2006-Jun-05 Mon ### 1.445 ### 1.425 ### ### ###
2006-Jun-02 Fri ### 1.445 ### 1.445 274,274 ### ### ### ###
2006-Jun-01 Thu 1.45 1.45 1.41 1.42 219,683 314,146 16.6 16.6 ###
2006-May-31 Wed 1.45 1.45 ### ### ### ### 0.0
2006-May-30 Tue 1.49 1.49 1.45 1.46 122,523 ### ### ### 0.1
2006-May-29 Mon 1.54 1.54 1.5 1.5 13.5 13.5 0.1
2006-May-26 Fri 1.5 ### 1.5 1.55 ### ### ###
2006-May-25 Thu 1.46 1.51 1.46 1.51 91.4 91.4 0.1
2006-May-24 Wed 1.43 1.5 1.42 1.45 199,050 ### ### ### ###
2006-May-23 Tue 1.48 1.48 1.4 1.43 388,586 ### ### ### 0.1
2006-May-22 Mon 1.58 1.58 1.23 1.48 3,960,041 5,563,857 ### ### 0.1
2006-May-19 Fri 1.76 1.845 1.76 1.8 102,479 ### ### ### 0.1
2006-May-18 Thu 1.81 1.81 1.76 1.76 361,580 645,420 ### ### 0.1
2006-May-17 Wed 1.78 1.845 1.78 1.81 77.7 77.7 ###
2006-May-16 Tue 1.75 1.78 1.75 1.78 ### ### 0.1
2006-May-15 Mon 1.78 1.78 1.725 1.725 ### ### ###
2006-May-12 Fri 1.725 1.78 1.72 1.78 90.9 90.9 0.1
2006-May-11 Thu 1.73 1.75 1.73 1.73 6,445 ### 68.3 68.3 ###
2006-May-10 Wed 1.71 1.75 1.71 1.73 ### ### ###
2006-May-09 Tue 1.74 1.75 ### 1.7 ### ### ###
2006-May-08 Mon ### 1.785 ### 1.72 ### ### 0.1
2006-May-05 Fri ### ### ### 1.7 ### ### ###
2006-May-04 Thu 1.8 1.8 1.7 1.7 981,648 1,717,884 ### ### ###
2006-May-03 Wed 1.81 1.82 1.79 ### 225,689 ### 29.0 29.0 0.0
2006-May-02 Tue 1.8 1.82 1.785 1.81 665,089 1,198,822 77.3 77.3 ###
2006-May-01 Mon 1.75 1.81 1.75 1.785 ### ### 0.1
2006-Apr-28 Fri 1.75 1.78 1.75 1.75 69.0 69.0 0.1
2006-Apr-27 Thu 1.75 1.77 1.74 1.75 ### ### 0.1
2006-Apr-26 Wed 1.75 1.76 1.74 1.74 129,883 ### 29.2 29.2 0.1
2006-Apr-24 Mon 1.74 1.79 1.74 1.78 86.3 86.3 0.1
2006-Apr-21 Fri 1.77 1.78 1.73 1.75 24.2 24.2 0.1
2006-Apr-20 Thu 1.785 1.79 1.75 1.77 ### ### ###
2006-Apr-19 Wed 1.8 1.82 1.785 1.79 ### ### 0.1
2006-Apr-18 Tue 1.84 1.84 1.79 1.8 664,583 ### 16.3 16.3 0.1
2006-Apr-13 Thu 1.785 1.8 1.785 1.8 6,145 ### 78.6 78.6 0.1
2006-Apr-11 Tue 1.86 1.87 1.83 1.87 381,326 705,453 ### ### ###
2006-Apr-10 Mon 1.86 1.885 1.79 1.86 72.0 72.0 0.1
2006-Apr-07 Fri 1.775 1.85 1.775 1.84 165,126 ### ### ### ###
2006-Apr-06 Thu 1.82 1.87 1.76 1.77 ### ### ###
2006-Apr-05 Wed 1.75 1.83 1.74 1.82 445,851 795,844 ### ### ###
2006-Apr-04 Tue 1.71 1.78 ### 1.75 366,178 ### 86.1 86.1 0.1
2006-Apr-03 Mon 1.78 1.78 ### 1.745 170,448 ### 19.4 19.4 0.1
2006-Mar-31 Fri 1.76 1.785 1.75 1.775 68.5 68.5 ###
2006-Mar-30 Thu 1.71 1.75 1.7 1.75 85.2 85.2 0.1
2006-Mar-29 Wed ### 1.71 ### 1.7 73.3 73.3 ###
2006-Mar-28 Tue ### ### ### ### 124,282 0 31.7 31.7 0.0
2006-Mar-27 Mon 1.73 1.73 ### ### 24,088 ### ### ### 0.0
2006-Mar-24 Fri 1.75 1.755 1.685 1.745 63,679 109,527 31.5 31.5 0.1
2006-Mar-23 Thu ### 1.76 1.685 1.755 91.8 91.8 0.1
2006-Mar-22 Wed 1.73 1.73 1.685 1.685 29,970 51,173 11.3 11.3 ###
2006-Mar-21 Tue ### ### 1.74 1.76 17.9 17.9 0.1
2006-Mar-20 Mon 1.79 1.81 1.75 1.77 184,189 327,856 ### ### ###
2006-Mar-17 Fri ### 1.8 ### 1.79 134,384 120,945 ### ### 0.1
2006-Mar-16 Thu 1.74 1.74 1.655 1.73 769,140 ### ### ### ###
2006-Mar-15 Wed 1.785 1.81 1.74 1.74 ### ### 0.1
2006-Mar-14 Tue ### ### ### ### 73.5 73.5 0.0
2006-Mar-13 Mon 1.88 ### 1.85 ### 75.3 75.3 0.0
2006-Mar-10 Fri 1.85 1.88 ### 1.85 176,072 ### ### ### 0.1
2006-Mar-09 Thu 1.85 1.86 1.84 1.85 109,943 ### 63.7 63.7 0.1
2006-Mar-08 Wed 1.85 1.85 ### 1.85 78,444 ### ### ### 0.1
2006-Mar-07 Tue ### ### 1.855 1.86 ### ### 0.1
2006-Mar-06 Mon ### ### 1.89 ### 116,781 110,358 26.9 26.9 0.0
2006-Mar-03 Fri ### ### 1.89 ### ### ### 0.0
2006-Mar-02 Thu 1.87 ### 1.85 ### 179,022 ### 93.1 93.1 0.0
2006-Mar-01 Wed 1.82 1.855 1.82 1.85 337,074 619,373 83.9 83.9 0.1
2006-Feb-28 Tue 1.78 1.81 1.775 1.81 981,158 1,758,725 77.9 77.9 ###
2006-Feb-27 Mon 1.75 1.8 1.74 1.775 ### ### ###
2006-Feb-24 Fri ### 1.78 ### 1.77 ### ### ###
2006-Feb-23 Thu 1.54 1.71 1.53 1.71 ### ### 0.1
2006-Feb-22 Wed 1.57 1.575 1.53 1.54 402,849 625,423 ### ### ###
2006-Feb-21 Tue 1.59 1.59 ### 1.57 ### ### 0.1
2006-Feb-20 Mon 1.57 1.59 1.555 1.555 22.3 22.3 ###
2006-Feb-17 Fri 1.59 ### 1.57 1.57 23.5 23.5 0.1
2006-Feb-16 Thu 1.58 ### 1.58 1.59 ### ### ###
2006-Feb-15 Wed 1.58 ### 1.58 1.585 75.2 75.2 ###
2006-Feb-14 Tue 1.59 ### 1.57 1.58 ### ### 0.1
2006-Feb-13 Mon 1.585 1.59 1.56 1.58 101,528 ### 41.2 41.2 0.1
2006-Feb-10 Fri 1.575 ### 1.575 1.585 ### ### ###
2006-Feb-09 Thu 1.57 1.58 ### 1.575 64.8 64.8 0.1
2006-Feb-08 Wed 1.58 1.585 1.55 1.55 66,078 103,577 25.7 25.7 ###
2006-Feb-07 Tue ### 1.59 ### 1.58 298,228 ### 75.7 75.7 0.1
2006-Feb-06 Mon 1.56 1.57 1.545 1.57 66,825 104,079 67.7 67.7 0.1
2006-Feb-03 Fri 1.55 1.57 1.54 1.57 82.6 82.6 0.1
2006-Feb-02 Thu 1.54 1.58 1.54 1.57 232,344 362,456 ### ### 0.1
2006-Feb-01 Wed 1.57 1.58 1.54 1.54 250,551 390,859 19.5 19.5 ###
2006-Jan-31 Tue 1.58 1.58 1.55 1.56 638,826 ### 24.6 24.6 ###
2006-Jan-30 Mon ### ### 1.56 1.57 21.0 21.0 0.1
2006-Jan-27 Fri ### ### 1.585 1.585 11.8 11.8 ###
2006-Jan-25 Wed ### ### 1.59 ### 337,243 ### ### ### 0.0
2006-Jan-24 Tue ### ### 1.59 ### 68.8 68.8 0.0
2006-Jan-23 Mon 1.59 ### 1.59 ### 90.0 90.0 0.0
2006-Jan-20 Fri ### ### 1.59 ### ### ### 0.0
2006-Jan-19 Thu 1.645 ### ### ### 23.4 23.4 0.0
2006-Jan-18 Wed ### ### 1.58 ### 193,985 153,248 ### ### 0.0
2006-Jan-17 Tue 1.645 ### ### ### ### ### 0.0
2006-Jan-16 Mon ### ### ### ### 69.9 69.9 0.0
2006-Jan-13 Fri ### ### ### ### 71.3 71.3 0.0
2006-Jan-12 Thu 1.59 ### 1.58 ### 97,079 ### ### ### 0.0
2006-Jan-11 Wed 1.58 1.59 1.55 1.59 80,223 125,950 ### ### ###
2006-Jan-10 Tue 1.57 1.575 1.56 1.56 57,376 ### 33.8 33.8 ###
2006-Jan-09 Mon ### 1.57 ### 1.57 219,253 ### ### ### 0.1
2006-Jan-06 Fri 1.53 1.56 1.53 1.56 72,321 ### ### ### ###
2006-Jan-05 Thu 1.52 1.56 1.52 1.545 ### ### ###
2006-Jan-04 Wed 1.52 1.56 1.52 1.52 160,543 ### ### ### 0.1
2006-Jan-03 Tue 1.53 ### ### 1.525 ### ### 0.1
2005-Dec-30 Fri 1.53 1.53 1.52 1.53 ### ### ###
2005-Dec-29 Thu ### 1.54 1.51 1.53 23.1 23.1 ###
2005-Dec-28 Wed 1.52 1.525 1.51 1.525 65.0 65.0 0.1
2005-Dec-27 Tue 1.53 1.53 1.51 1.51 16.8 16.8 0.1
2005-Dec-23 Fri 1.53 1.53 1.51 1.51 16.8 16.8 0.1
2005-Dec-22 Thu 1.53 1.54 1.525 1.53 66.3 66.3 ###
2005-Dec-21 Wed 1.51 1.54 1.51 ### 42,427 ### ### ### 0.0
2005-Dec-20 Tue ### ### ### 1.51 20,120 0 ### ### 0.1
2005-Dec-19 Mon 1.56 1.56 ### ### 307,056 ### 10.7 10.7 0.0
2005-Dec-16 Fri 1.56 1.56 1.52 1.56 145,076 ### 67.8 67.8 ###
2005-Dec-15 Thu 1.57 1.57 1.555 1.56 124,071 ### 32.0 32.0 ###
2005-Dec-14 Wed ### 1.59 1.56 1.59 ### ### ###
2005-Dec-13 Tue 1.555 1.58 1.555 1.555 ### ### ###
2005-Dec-12 Mon 1.56 1.59 1.555 1.555 30.8 30.8 ###
2005-Dec-09 Fri 1.58 1.58 1.53 1.57 ### ### 0.1
2005-Dec-08 Thu 1.59 1.625 1.57 1.58 255,140 407,586 31.5 31.5 0.1
2005-Dec-07 Wed ### ### 1.58 1.59 ### ### ###
2005-Dec-06 Tue ### ### ### ### 228,956 0 78.6 78.6 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri ### ### ### ### 100,842 0 27.5 27.5 0.0
2005-Dec-01 Thu 1.655 ### ### ### ### ### 0.0
2005-Nov-30 Wed ### ### ### ### ### ### 0.0
2005-Nov-29 Tue ### ### ### ### 307,582 0 74.3 74.3 0.0
2005-Nov-28 Mon ### ### ### ### 10.7 10.7 0.0
2005-Nov-25 Fri ### ### ### ### 401,979 0 ### ### 0.0
2005-Nov-24 Thu 1.55 ### 1.53 1.56 312,586 239,128 71.5 71.5 ###
2005-Nov-23 Wed 1.475 1.56 1.475 1.545 ### ### ###
2005-Nov-22 Tue 1.46 1.47 1.455 ### 169,652 ### 75.4 75.4 0.0
2005-Nov-21 Mon 1.455 1.48 1.43 ### ### ### 0.0
2005-Nov-18 Fri 1.45 1.46 1.44 1.44 113,028 ### 23.5 23.5 0.1
2005-Nov-17 Thu 1.42 ### 1.42 1.43 106,642 ### 74.5 74.5 0.1
2005-Nov-16 Wed 1.43 1.43 1.42 1.42 112,150 ### ### ### ###
2005-Nov-15 Tue 1.45 ### 1.425 1.425 17.3 17.3 ###
2005-Nov-14 Mon 1.49 1.49 1.43 1.43 171,546 250,457 ### ### 0.1
2005-Nov-11 Fri 1.43 1.49 1.43 1.49 40,481 ### 92.9 92.9 ###
2005-Nov-10 Thu 1.42 ### 1.42 1.43 354,971 252,029 75.4 75.4 0.1
2005-Nov-09 Wed 1.48 1.48 1.41 1.42 7.8 7.8 ###
2005-Nov-08 Tue 1.5 1.5 1.48 ### 29.8 29.8 0.0
2005-Nov-07 Mon 1.555 1.555 1.49 1.5 131,577 200,325 ### ### 0.1
2005-Nov-04 Fri 1.55 1.58 ### 1.54 28.3 28.3 ###
2005-Nov-03 Thu ### ### 1.52 1.525 40,927 ### 12.2 12.2 0.1
2005-Nov-02 Wed ### 1.7 1.555 ### 12.1 12.1 0.0
2005-Nov-01 Tue 1.53 ### 1.53 ### 105,951 81,052 ### ### 0.0
2005-Oct-31 Mon 1.51 1.54 1.5 1.52 69.4 69.4 0.1
2005-Oct-28 Fri ### ### 1.485 1.485 ### ### ###
2005-Oct-27 Thu 1.48 1.5 1.47 1.48 153,186 227,481 ### ### 0.1
2005-Oct-26 Wed 1.49 1.52 1.48 1.48 24.2 24.2 0.1
2005-Oct-25 Tue ### 1.55 1.47 1.49 211,886 319,947 ### ### ###
2005-Oct-24 Mon 1.525 1.555 ### ### 129,241 100,484 18.5 18.5 0.0
2005-Oct-21 Fri 1.55 1.56 1.53 1.53 65,553 101,279 ### ### ###
2005-Oct-20 Thu 1.59 1.59 1.56 1.56 ### ### ###
2005-Oct-19 Wed 1.58 ### 1.55 1.59 ### ### ###
2005-Oct-18 Tue 1.55 ### 1.55 1.55 ### ### ###
2005-Oct-17 Mon 1.57 1.57 1.525 ### ### ### 0.0
2005-Oct-14 Fri 1.58 1.58 1.56 1.56 77,159 ### 25.6 25.6 ###
2005-Oct-13 Thu 1.59 ### 1.58 1.58 320,427 ### ### ### 0.1
2005-Oct-12 Wed ### ### 1.58 1.58 ### ### 0.1
2005-Oct-11 Tue 1.58 ### ### 1.58 72.7 72.7 0.1
2005-Oct-10 Mon 1.57 ### 1.56 1.58 73.0 73.0 0.1
2005-Oct-07 Fri ### ### 1.55 1.58 ### ### 0.1
2005-Oct-06 Thu ### ### ### ### 74,045 0 ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 32,472 0 82.6 82.6 0.0
2005-Oct-04 Tue ### ### ### ### 83,522 0 86.9 86.9 0.0
2005-Oct-03 Mon ### ### ### ### 20,426 0 15.9 15.9 0.0
2005-Sep-30 Fri ### 1.625 ### ### 108,529 88,179 ### ### 0.0
2005-Sep-29 Thu ### ### ### ### ### ### 0.0
2005-Sep-28 Wed ### 1.645 ### 1.645 61,188 50,327 ### ### 0.1
2005-Sep-27 Tue ### ### ### 1.625 53,158 0 ### ### ###
2005-Sep-26 Mon ### 1.655 ### ### 106,658 88,259 ### ### 0.0
2005-Sep-23 Fri ### ### ### ### 154,287 0 ### ### 0.0
2005-Sep-22 Thu ### ### 1.58 ### ### ### 0.0
2005-Sep-21 Wed ### ### ### ### 11.0 11.0 0.0
2005-Sep-20 Tue ### ### ### ### ### ### 0.0
2005-Sep-19 Mon 1.685 1.685 ### ### ### ### 0.0
2005-Sep-16 Fri ### ### ### ### 78.1 78.1 0.0
2005-Sep-15 Thu ### ### 1.655 ### ### ### 0.0
2005-Sep-14 Wed 1.745 1.745 1.685 1.71 ### ### 0.1
2005-Sep-13 Tue ### 1.745 ### 1.745 ### ### 0.1
2005-Sep-12 Mon 1.655 ### ### ### 86.8 86.8 0.0
2005-Sep-09 Fri ### ### ### 1.655 346,948 0 78.5 78.5 0.1
2005-Sep-08 Thu ### ### ### ### 144,724 0 ### ### 0.0
2005-Sep-07 Wed ### ### ### ### 25.1 25.1 0.0
2005-Sep-06 Tue ### ### ### ### 179,986 0 30.6 30.6 0.0
2005-Sep-05 Mon ### ### 1.58 ### 611,789 ### 90.5 90.5 0.0
2005-Sep-02 Fri 1.56 1.58 1.55 1.56 68.9 68.9 ###
2005-Sep-01 Thu ### ### 1.55 ### 1,275,447 988,471 ### ### 0.0
2005-Aug-31 Wed ### ### 1.57 ### 979,585 768,974 ### ### 0.0
2005-Aug-30 Tue ### 1.8 1.625 ### 1.3 1.3 0.0
2005-Aug-29 Mon 1.71 ### 1.71 1.79 1,767,227 1,510,979 ### ### 0.1
2005-Aug-26 Fri ### 1.74 ### 1.73 172,388 149,977 77.5 77.5 ###
2005-Aug-25 Thu ### 1.72 1.685 1.72 264,680 ### ### ### 0.1
2005-Aug-24 Wed ### ### 1.675 ### ### ### 0.0
2005-Aug-23 Tue 1.655 ### 1.655 1.685 144,873 119,882 84.7 84.7 ###
2005-Aug-22 Mon ### ### ### ### 73.3 73.3 0.0
2005-Aug-19 Fri ### ### ### ### 55,556 0 ### ### 0.0
2005-Aug-18 Thu ### 1.7 1.655 ### 76.2 76.2 0.0
2005-Aug-17 Wed ### ### 1.655 ### ### ### 0.0
2005-Aug-16 Tue ### 1.685 ### ### 25.4 25.4 0.0
2005-Aug-15 Mon ### 1.675 ### ### ### ### 0.0
2005-Aug-12 Fri ### ### ### ### 192,583 0 23.2 23.2 0.0
2005-Aug-11 Thu 1.71 ### ### 1.7 ### ### ###
2005-Aug-10 Wed 1.7 1.71 ### 1.7 1,096,142 ### 68.3 68.3 ###
2005-Aug-09 Tue 1.7 ### ### 1.685 ### ### ###
2005-Aug-08 Mon 1.7 1.75 ### ### 626,223 547,945 30.4 30.4 0.0
2005-Aug-05 Fri ### 1.72 ### ### 483,726 ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 505,825 0 ### ### 0.0
2005-Aug-03 Wed ### ### ### ### 71.9 71.9 0.0
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### 1.59 1.59 86,145 68,485 22.9 22.9 ###
2005-Jul-29 Fri ### ### 1.58 1.58 19.0 19.0 0.1
2005-Jul-28 Thu ### ### 1.58 1.58 ### ### 0.1
2005-Jul-27 Wed 1.59 ### 1.57 ### 3,751,872 ### ### ### 0.0
2005-Jul-26 Tue 1.56 1.59 1.55 1.585 ### ### ###
2005-Jul-25 Mon 1.55 1.57 1.54 1.55 264,185 ### ### ### ###
2005-Jul-22 Fri 1.53 1.56 1.53 1.55 172,083 ### 77.0 77.0 ###
2005-Jul-21 Thu 1.54 1.56 1.54 1.54 283,724 439,772 ### ### ###
2005-Jul-20 Wed 1.58 1.58 1.545 1.545 ### ### ###
2005-Jul-19 Tue 1.58 1.59 1.555 ### 225,325 354,323 ### ### 0.0
2005-Jul-18 Mon 1.57 ### 1.57 1.58 ### ### 0.1
2005-Jul-15 Fri ### ### 1.56 1.56 ### ### ###
2005-Jul-14 Thu ### 1.625 ### ### 115,821 ### 19.0 19.0 0.0
2005-Jul-13 Wed ### ### ### ### 34,375 0 72.1 72.1 0.0
2005-Jul-12 Tue ### ### ### ### 134,045 0 ### ### 0.0
2005-Jul-11 Mon ### ### ### ### 163,280 0 ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed 1.59 ### 1.59 ### 81,242 64,587 ### ### 0.0
2005-Jul-05 Tue 1.59 ### 1.59 ### 323,449 257,141 72.8 72.8 0.0
2005-Jul-04 Mon 1.58 ### 1.575 1.59 129,841 102,249 75.0 75.0 ###
2005-Jul-01 Fri 1.54 ### 1.54 1.58 81.1 81.1 0.1
2005-Jun-30 Thu ### ### 1.52 ### 602,442 457,855 29.8 29.8 0.0
2005-Jun-29 Wed ### ### 1.59 ### ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 70.1 70.1 0.0
2005-Jun-27 Mon ### ### ### ### 89.6 89.6 0.0
2005-Jun-24 Fri 1.625 ### ### 1.625 ### ### ###
2005-Jun-23 Thu 1.685 1.685 ### ### ### ### 0.0
2005-Jun-22 Wed 1.72 1.72 ### ### 159,852 137,472 ### ### 0.0
2005-Jun-21 Tue ### 1.72 ### 1.72 678,845 ### 95.8 95.8 0.1
2005-Jun-20 Mon ### ### ### ### 32.1 32.1 0.0
2005-Jun-17 Fri ### 1.645 1.625 ### 21.4 21.4 0.0
2005-Jun-16 Thu ### ### ### ### 744,626 0 69.6 69.6 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### ### ### 353,940 0 ### ### 0.0
2005-Jun-10 Fri ### ### 1.625 ### 3,195,143 2,596,053 ### ### 0.0
2005-Jun-09 Thu ### 1.7 1.625 ### 77.2 77.2 0.0
2005-Jun-08 Wed ### ### ### 1.655 1,043,081 0 ### ### 0.1
2005-Jun-07 Tue ### ### ### ### ### ### 0.0
2005-Jun-06 Mon ### 1.72 ### ### ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 177,340 0 ### ### 0.0
2005-Jun-02 Thu ### 1.625 1.59 ### 93,156 149,748 24.0 24.0 0.0
2005-Jun-01 Wed ### ### ### ### 72,057 0 72.9 72.9 0.0
2005-May-31 Tue ### ### ### ### 254,372 0 ### ### 0.0
2005-May-30 Mon ### ### 1.625 1.625 ### ### ###
2005-May-27 Fri ### 1.7 ### ### ### ### 0.0
2005-May-26 Thu 1.7 1.7 1.625 ### 169,426 281,670 12.8 12.8 0.0
2005-May-25 Wed 1.725 1.725 1.625 1.7 176,257 ### 21.7 21.7 ###
2005-May-24 Tue 1.73 1.74 ### 1.73 270,370 235,221 65.5 65.5 ###
2005-May-23 Mon ### 1.75 ### ### ### ### 0.0
2005-May-20 Fri ### 1.7 ### ### ### ### 0.0
2005-May-19 Thu ### 1.725 1.625 ### ### ### 0.0
2005-May-18 Wed 1.445 ### 1.425 ### 99.0 99.0 0.0
2005-May-17 Tue 1.455 1.46 1.43 1.43 ### ### 0.1
2005-May-16 Mon ### 1.49 1.44 1.45 ### ### ###
2005-May-13 Fri 1.42 1.48 1.42 1.46 ### ### 0.1
2005-May-12 Thu ### 1.5 ### 1.4 1,477,570 1,108,177 ### ### ###
2005-May-11 Wed ### 1.445 ### 1.445 183,643 132,682 91.2 91.2 ###
2005-May-10 Tue 1.43 1.485 ### ### 1,558,751 1,157,372 11.6 11.6 0.0
2005-May-09 Mon 1.42 1.47 1.42 1.43 128,844 186,179 ### ### 0.1
2005-May-06 Fri 1.475 1.475 1.41 1.44 12.3 12.3 0.1
2005-May-05 Thu 1.51 1.545 1.49 1.49 ### ### ###
2005-May-04 Wed 1.52 1.55 1.51 1.55 90.1 90.1 ###
2005-May-03 Tue 1.58 ### 1.5 1.57 332,645 249,483 ### ### 0.1
2005-May-02 Mon 1.555 1.58 1.55 1.575 160,956 ### 84.5 84.5 0.1
2005-Apr-29 Fri ### ### 1.53 1.55 215,845 165,121 7.4 7.4 ###
2005-Apr-28 Thu 1.58 1.685 1.57 ### ### ### 0.0
2005-Apr-27 Wed 1.53 1.58 1.51 1.58 78,950 121,977 ### ### 0.1
2005-Apr-26 Tue 1.54 1.58 1.51 1.53 39.5 39.5 ###
2005-Apr-22 Fri 1.655 1.655 1.51 1.54 204,178 ### 2.5 2.5 ###
2005-Apr-21 Thu ### 1.655 1.625 1.655 ### ### 0.1
2005-Apr-20 Wed ### ### ### ### ### ### 0.0
2005-Apr-19 Tue ### ### 1.56 ### 89.2 89.2 0.0
2005-Apr-18 Mon ### ### 1.53 ### 44.5 44.5 0.0
2005-Apr-15 Fri 1.545 1.655 1.5 1.625 322,041 ### ### ### ###
2005-Apr-14 Thu ### ### ### ### 10.9 10.9 0.0
2005-Apr-13 Wed ### 1.7 1.675 1.685 265,745 448,444 ### ### ###
2005-Apr-12 Tue ### 1.72 ### 1.71 83.5 83.5 0.1
2005-Apr-11 Mon 1.7 1.75 ### ### 38.6 38.6 0.0
2005-Apr-08 Fri ### 2 1.71 1.72 399,551 ### 0.7 0.7 0.1
2005-Apr-07 Thu ### 1.955 ### ### 233,044 ### ### ### 0.0
2005-Apr-06 Wed 2 2 ### ### 301,871 301,871 ### ### 0.0
2005-Apr-05 Tue 2 ### ### 2 173,777 0 72.1 72.1 0.1
2005-Apr-04 Mon 2 ### 1.975 ### ### ### 0.0
2005-Apr-01 Fri 2 ### 2 ### ### ### 0.0
2005-Mar-31 Thu ### ### ### ### 14.7 14.7 0.0
2005-Mar-30 Wed ### ### ### ### 35.2 35.2 0.0
2005-Mar-29 Tue ### ### ### ### 87,370 0 95.8 95.8 0.0
2005-Mar-24 Thu ### ### ### ### 13.4 13.4 0.0
2005-Mar-23 Wed ### ### ### ### 533,189 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 330,042 0 76.4 76.4 0.0
2005-Mar-21 Mon ### ### ### ### 33,750 0 21.5 21.5 0.0
2005-Mar-18 Fri ### ### ### ### 72.7 72.7 0.0
2005-Mar-17 Thu ### ### ### ### 376,722 0 29.2 29.2 0.0
2005-Mar-16 Wed ### ### ### ### 444,250 0 30.6 30.6 0.0
2005-Mar-15 Tue ### ### ### ### 87,440 0 ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 31,987 0 ### ### 0.0
2005-Mar-11 Fri ### ### ### ### 204,047 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### ### ### 0.0
2005-Mar-09 Wed ### ### ### ### 190,784 0 78.0 78.0 0.0
2005-Mar-08 Tue ### ### ### ### 5.2 5.2 0.0
2005-Mar-07 Mon ### ### ### ### 91.1 91.1 0.0
2005-Mar-04 Fri ### ### ### ### ### ### 0.0
2005-Mar-03 Thu ### ### 1.85 ### 318,879 ### 90.4 90.4 0.0
2005-Mar-02 Wed ### ### ### ### 12.6 12.6 0.0
2005-Mar-01 Tue 2.22 2.25 ### ### ### ### 0.0
2005-Feb-28 Mon 2.24 2.25 2.22 2.23 321,889 719,421 32.7 32.7 ###
2005-Feb-25 Fri 2.25 2.25 2.21 2.23 285,548 636,772 ### ### ###
2005-Feb-24 Thu 2.23 2.24 2.2 2.2 29.9 29.9 0.2
2005-Feb-23 Wed 2.24 2.25 2.23 2.23 ### ### ###
2005-Feb-22 Tue 2.26 2.26 2.22 2.23 27.3 27.3 ###
2005-Feb-21 Mon 2.25 2.27 2.24 2.26 71.9 71.9 ###
2005-Feb-18 Fri 2.24 2.25 2.21 2.24 95,380 ### ### ### ###
2005-Feb-17 Thu 2.28 ### ### 2.25 ### ### ###
2005-Feb-16 Wed ### ### ### 2.26 912,273 0 ### ### ###
2005-Feb-15 Tue ### ### ### ### 71,543 0 35.3 35.3 0.0
2005-Feb-14 Mon ### ### ### ### 73,328 0 ### ### 0.0
2005-Feb-11 Fri ### ### ### ### 67.7 67.7 0.0
2005-Feb-10 Thu ### ### ### ### 76,583 0 32.6 32.6 0.0
2005-Feb-09 Wed ### ### ### ### 219,173 0 73.8 73.8 0.0
2005-Feb-08 Tue ### ### ### ### ### ### 0.0
2005-Feb-07 Mon ### 2.4 ### ### 75,972 ### ### ### 0.0
2005-Feb-04 Fri ### 2.4 ### ### 151,245 ### ### ### 0.0
2005-Feb-03 Thu ### ### 2.24 ### 261,574 ### ### ### 0.0
2005-Feb-02 Wed 2.27 ### 2.2 ### ### ### 0.0
2005-Feb-01 Tue ### ### 2.26 2.26 128,153 ### 7.4 7.4 ###
2005-Jan-31 Mon 2.4 2.4 ### ### 29.6 29.6 0.0
2005-Jan-28 Fri 2.45 2.45 2.4 2.4 15.1 15.1 ###
2005-Jan-27 Thu ### 2.45 ### 2.45 ### ### 0.2
2005-Jan-25 Tue ### ### ### ### 105,121 0 ### ### 0.0
2005-Jan-24 Mon 2.45 2.45 ### ### 185,989 ### 13.7 13.7 0.0
2005-Jan-21 Fri 2.43 2.48 2.43 2.46 88,120 ### 78.4 78.4 0.2
2005-Jan-20 Thu 2.5 2.5 2.44 2.44 362,177 894,577 ### ### 0.2
2005-Jan-19 Wed 2.53 2.55 ### 2.51 234,681 ### ### ### ###
2005-Jan-18 Tue ### ### 2.51 2.53 374,943 470,553 10.2 10.2 ###
2005-Jan-17 Mon ### ### ### ### 85,722 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### 72.0 72.0 0.0
2005-Jan-13 Thu ### ### ### ### ### ### 0.0
2005-Jan-12 Wed ### ### ### ### 65,953 0 29.8 29.8 0.0
2005-Jan-11 Tue ### ### ### ### 20,089 0 72.9 72.9 0.0
2005-Jan-10 Mon ### ### ### ### ### ### 0.0
2005-Jan-07 Fri ### ### ### ### 19,483 0 ### ### 0.0
2005-Jan-06 Thu ### ### ### ### 56,549 0 26.2 26.2 0.0
2005-Jan-05 Wed ### ### ### ### 151,924 0 ### ### 0.0
2005-Jan-04 Tue ### ### ### ### 55,380 0 ### ### 0.0
2004-Dec-31 Fri ### ### ### ### 24,727 0 ### ### 0.0
2004-Dec-30 Thu ### ### ### ### 119,025 0 77.3 77.3 0.0
2004-Dec-29 Wed ### ### ### ### ### ### 0.0
2004-Dec-24 Fri ### ### ### ### ### ### 0.0
2004-Dec-23 Thu ### ### ### ### 10.0 10.0 0.0
2004-Dec-22 Wed ### 2.7 ### ### 176,943 238,873 25.8 25.8 0.0
2004-Dec-21 Tue 2.58 2.7 2.58 ### 427,188 1,127,776 92.6 92.6 0.0
2004-Dec-20 Mon ### ### 2.55 2.58 28.2 28.2 0.2
2004-Dec-17 Fri 2.59 ### 2.58 ### 450,322 ### 68.1 68.1 0.0
2004-Dec-16 Thu ### ### 2.58 ### 181,953 ### ### ### 0.0
2004-Dec-15 Wed 2.58 ### 2.57 ### ### ### 0.0
2004-Dec-14 Tue 2.56 2.59 2.54 2.56 ### ### 0.2
2004-Dec-13 Mon ### ### 2.52 2.52 ### ### ###
2004-Dec-10 Fri 2.59 2.59 2.43 2.54 ### ### ###
2004-Dec-09 Thu ### ### 2.51 2.56 95,641 120,029 ### ### 0.2
2004-Dec-08 Wed ### ### ### ### 85.9 85.9 0.0
2004-Dec-07 Tue ### ### ### ### 83.3 83.3 0.0
2004-Dec-06 Mon ### ### ### ### 153,473 0 ### ### 0.0
2004-Dec-03 Fri ### ### ### ### 29.9 29.9 0.0
2004-Dec-02 Thu ### ### ### ### ### ### 0.0
2004-Dec-01 Wed ### ### ### ### 38.2 38.2 0.0
2004-Nov-30 Tue ### 2.7 ### ### 568,953 768,086 79.6 79.6 0.0
2004-Nov-29 Mon ### ### ### ### ### ### 0.0
2004-Nov-26 Fri ### 2.7 ### ### ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 66.5 66.5 0.0
2004-Nov-24 Wed ### 2.7 ### ### ### ### 0.0
2004-Nov-23 Tue 2.59 ### 2.59 ### ### ### 0.0
2004-Nov-22 Mon 2.55 2.58 2.52 2.57 ### ### ###
2004-Nov-19 Fri 2.55 2.55 2.52 2.54 ### ### ###
2004-Nov-18 Thu 2.5 2.55 2.5 2.55 47,125 ### ### ### 0.2
2004-Nov-17 Wed 2.52 2.55 2.5 2.5 26.0 26.0 0.2
2004-Nov-16 Tue 2.5 2.56 2.5 2.52 454,042 1,148,726 80.2 80.2 ###
2004-Nov-15 Mon 2.54 2.54 2.5 2.53 79,888 ### ### ### ###
2004-Nov-12 Fri 2.49 2.56 2.49 2.54 226,327 571,475 83.0 83.0 ###
2004-Nov-11 Thu 2.48 2.5 2.48 2.5 381,574 ### 74.6 74.6 0.2
2004-Nov-10 Wed 2.48 2.49 2.47 2.48 67.9 67.9 0.2
2004-Nov-09 Tue 2.46 2.47 2.45 2.47 72.6 72.6 ###
2004-Nov-08 Mon 2.4 2.46 2.4 2.46 1,621,250 ### 88.5 88.5 0.2
2004-Nov-05 Fri 2.46 2.46 ### 2.45 ### ### 0.2
2004-Nov-04 Thu ### 2.47 ### 2.46 90.8 90.8 0.2
2004-Nov-03 Wed ### 2.43 ### ### 118,442 ### ### ### 0.0
2004-Nov-02 Tue ### 2.41 ### ### ### ### 0.0
2004-Nov-01 Mon ### ### ### ### 422,653 0 77.6 77.6 0.0
2004-Oct-29 Fri ### ### ### ### 179,343 0 66.1 66.1 0.0
2004-Oct-28 Thu ### ### ### ### 28.4 28.4 0.0
2004-Oct-27 Wed ### ### ### ### ### ### 0.0
2004-Oct-26 Tue ### ### ### ### 423,555 0 ### ### 0.0
2004-Oct-25 Mon ### ### ### ### 691,821 0 ### ### 0.0
2004-Oct-22 Fri ### ### ### ### 15.2 15.2 0.0
2004-Oct-21 Thu 2.24 ### 2.24 ### 94.3 94.3 0.0
2004-Oct-20 Wed ### 2.23 ### 2.23 206,424 ### 92.6 92.6 ###
2004-Oct-19 Tue ### ### ### ### 85.6 85.6 0.0
2004-Oct-18 Mon ### ### ### ### 88.6 88.6 0.0
2004-Oct-15 Fri ### ### ### ### ### ### 0.0
2004-Oct-14 Thu ### ### ### ### 25.0 25.0 0.0
2004-Oct-13 Wed ### ### ### ### 86.1 86.1 0.0
2004-Oct-12 Tue ### ### ### ### 113,143 0 ### ### 0.0
2004-Oct-11 Mon ### ### ### ### 310,376 0 69.7 69.7 0.0
2004-Oct-08 Fri ### ### ### ### ### ### 0.0
2004-Oct-07 Thu ### ### ### ### 439,871 0 ### ### 0.0
2004-Oct-06 Wed ### ### 2 ### 11.1 11.1 0.0
2004-Oct-05 Tue ### ### ### ### ### ### 0.0
2004-Oct-04 Mon ### ### ### ### 19,784 0 82.8 82.8 0.0
2004-Oct-01 Fri ### ### ### ### 78.6 78.6 0.0
2004-Sep-30 Thu ### ### ### ### 24.2 24.2 0.0
2004-Sep-29 Wed ### ### ### ### 167,429 0 ### ### 0.0
2004-Sep-28 Tue ### ### ### ### ### ### 0.0
2004-Sep-27 Mon ### ### ### ### 79.6 79.6 0.0
2004-Sep-24 Fri ### 2.2 ### ### 74.0 74.0 0.0
2004-Sep-23 Thu ### ### ### ### 72.7 72.7 0.0
2004-Sep-22 Wed 2.2 2.2 ### ### ### ### 0.0
2004-Sep-21 Tue ### 2.2 ### ### 36,846 ### ### ### 0.0
2004-Sep-20 Mon ### ### ### ### 43,220 0 ### ### 0.0
2004-Sep-17 Fri ### 2.2 ### ### 592,847 ### ### ### 0.0
2004-Sep-16 Thu ### ### ### ### 514,229 0 62.6 62.6 0.0
2004-Sep-15 Wed ### ### ### ### ### ### 0.0
2004-Sep-14 Tue 2.2 2.2 ### ### 66,378 ### 11.8 11.8 0.0
2004-Sep-13 Mon ### 2.2 ### 2.2 165,425 ### 81.5 81.5 0.2
2004-Sep-10 Fri ### ### ### ### 27.2 27.2 0.0
2004-Sep-09 Thu ### ### ### ### 164,454 0 ### ### 0.0
2004-Sep-08 Wed ### ### ### ### 150,629 0 20.5 20.5 0.0
2004-Sep-07 Tue ### ### ### ### 149,570 0 75.2 75.2 0.0
2004-Sep-06 Mon ### ### ### ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 74.8 74.8 0.0
2004-Sep-02 Thu ### ### ### ### 277,323 0 17.6 17.6 0.0
2004-Sep-01 Wed 2.24 2.24 ### ### 7.7 7.7 0.0
2004-Aug-31 Tue 2.25 2.25 2.2 2.24 179,183 398,682 ### ### ###
2004-Aug-30 Mon 2.25 2.27 2.24 2.25 75,655 ### ### ### ###
2004-Aug-27 Fri 2.24 2.27 2.23 2.25 65.6 65.6 ###
2004-Aug-26 Thu 2.22 2.23 ### 2.23 74.0 74.0 ###
2004-Aug-25 Wed ### ### ### ### ### ### 0.0
2004-Aug-24 Tue ### ### ### ### ### ### 0.0
2004-Aug-23 Mon ### ### 2.28 ### 73.8 73.8 0.0
2004-Aug-20 Fri ### ### ### ### 61,444 0 21.6 21.6 0.0
2004-Aug-19 Thu ### ### 2.29 ### 25.3 25.3 0.0
2004-Aug-18 Wed 2.25 ### 2.25 ### 66,958 75,327 ### ### 0.0
2004-Aug-17 Tue ### ### 2.25 2.25 121,077 ### 11.6 11.6 ###
2004-Aug-16 Mon ### ### 2.22 2.27 8.6 8.6 0.2
2004-Aug-13 Fri ### ### ### ### 75.9 75.9 0.0
2004-Aug-12 Thu 2.4 2.42 ### ### 12.5 12.5 0.0
2004-Aug-11 Wed ### ### ### ### 74.7 74.7 0.0
2004-Aug-10 Tue ### ### ### ### 1,016,480 0 ### ### 0.0
2004-Aug-09 Mon ### ### ### ### ### ### 0.0
2004-Aug-06 Fri 2.42 2.42 ### ### 342,442 414,354 ### ### 0.0
2004-Aug-05 Thu 2.44 2.45 2.4 2.43 ### ### ###
2004-Aug-04 Wed 2.4 2.44 2.4 2.42 681,874 ### 79.3 79.3 0.2
2004-Aug-03 Tue ### 2.4 ### ### 1,200,252 ### 85.3 85.3 0.0
2004-Aug-02 Mon ### ### ### ### 68.4 68.4 0.0
2004-Jul-30 Fri ### ### ### ### 1,023,183 0 ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 26.2 26.2 0.0
2004-Jul-28 Wed ### ### ### ### 22.4 22.4 0.0
2004-Jul-27 Tue ### ### ### ### 323,040 0 28.3 28.3 0.0
2004-Jul-26 Mon ### ### ### ### 20.1 20.1 0.0
2004-Jul-23 Fri ### ### ### ### ### ### 0.0
2004-Jul-22 Thu ### ### ### ### ### ### 0.0
2004-Jul-21 Wed ### ### ### ### ### ### 0.0
2004-Jul-20 Tue ### ### 2.28 2.28 103,153 ### ### ### 0.2
2004-Jul-19 Mon ### ### ### ### 685,652 0 68.6 68.6 0.0
2004-Jul-16 Fri 2.24 ### 2.23 ### 289,278 322,544 96.0 96.0 0.0
2004-Jul-15 Thu 2.21 2.24 2.2 2.23 81.6 81.6 ###
2004-Jul-14 Wed 2.21 2.23 ### 2.2 ### ### 0.2
2004-Jul-13 Tue 2.2 2.2 ### 2.2 73.6 73.6 0.2
2004-Jul-12 Mon ### 2.2 ### 2.2 66,024 72,626 ### ### 0.2
2004-Jul-09 Fri ### 2.2 ### 2.2 83.2 83.2 0.2
2004-Jul-08 Thu ### 2.21 ### 2.2 409,750 452,773 83.7 83.7 0.2
2004-Jul-07 Wed ### ### ### ### 335,024 0 ### ### 0.0
2004-Jul-06 Tue 2.2 2.2 ### ### ### ### 0.0
2004-Jul-05 Mon ### 2.2 ### 2.2 40,728 ### 80.4 80.4 0.2
2004-Jul-02 Fri ### ### ### ### 598,756 0 ### ### 0.0
2004-Jul-01 Thu ### 2.2 ### 2.2 591,242 ### 81.8 81.8 0.2
2004-Jun-30 Wed ### ### ### ### ### ### 0.0
2004-Jun-29 Tue ### ### ### ### 73.6 73.6 0.0
2004-Jun-28 Mon ### ### ### ### 413,324 0 32.7 32.7 0.0
2004-Jun-25 Fri ### ### ### ### 16.5 16.5 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### ### ### 0.0
2004-Jun-22 Tue ### ### ### ### 142,981 0 ### ### 0.0
2004-Jun-21 Mon 2.2 2.2 ### ### 17.9 17.9 0.0
2004-Jun-18 Fri 2.24 2.24 ### ### 107,883 120,828 10.9 10.9 0.0
2004-Jun-17 Thu 2.22 2.22 ### ### 535,529 ### ### ### 0.0
2004-Jun-16 Wed 2.29 2.29 2.26 2.26 19.4 19.4 ###
2004-Jun-15 Tue 2.27 2.27 2.25 2.26 34.0 34.0 ###
2004-Jun-14 Mon 2.27 2.27 2.25 2.26 ### ### ###
2004-Jun-11 Fri 2.27 2.27 2.25 2.26 28.6 28.6 ###
2004-Jun-10 Thu 2.27 2.28 2.26 2.27 204,942 ### ### ### 0.2
2004-Jun-09 Wed 2.27 2.27 2.26 2.27 ### ### 0.2
2004-Jun-08 Tue 2.26 ### 2.26 2.28 66,886 75,581 ### ### 0.2
2004-Jun-07 Mon 2.27 2.27 2.25 2.26 190,646 430,859 ### ### ###
2004-Jun-04 Fri 2.25 2.26 2.24 2.26 76.1 76.1 ###
2004-Jun-03 Thu 2.25 2.29 2.25 2.29 ### ### ###
2004-Jun-02 Wed 2.25 2.27 2.24 2.25 69.5 69.5 ###
2004-Jun-01 Tue 2.24 2.26 2.22 2.25 129,721 290,575 ### ### ###
2004-May-31 Mon 2.26 2.29 2.24 2.24 ### ### ###
2004-May-28 Fri ### ### 2.29 2.29 405,082 ### 22.2 22.2 ###
2004-May-27 Thu 2.28 ### 2.28 ### 240,859 274,579 72.5 72.5 0.0
2004-May-26 Wed 2.28 ### 2.28 2.29 27,386 31,220 71.9 71.9 ###
2004-May-25 Tue ### ### 2.27 2.27 35,383 40,159 ### ### 0.2
2004-May-24 Mon 2.29 ### 2.27 ### 79.6 79.6 0.0
2004-May-21 Fri 2.29 ### 2.27 2.29 66.5 66.5 ###
2004-May-20 Thu ### ### ### ### 72.9 72.9 0.0
2004-May-19 Wed ### ### ### ### 60,640 0 29.3 29.3 0.0
2004-May-18 Tue ### ### ### ### ### ### 0.0
2004-May-17 Mon ### ### ### ### ### ### 0.0
2004-May-14 Fri ### ### ### ### ### ### 0.0
2004-May-13 Thu 2.27 ### 2.27 ### 87.7 87.7 0.0
2004-May-12 Wed 2.26 ### 2.26 2.26 ### ### ###
2004-May-11 Tue ### ### 2.29 ### 217,446 248,975 71.2 71.2 0.0
2004-May-10 Mon ### ### ### ### 43.7 43.7 0.0
2004-May-07 Fri ### ### ### ### 1,547,340 0 74.4 74.4 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed 2.26 ### 2.26 ### ### ### 0.0
2004-May-04 Tue ### ### 2.26 2.27 375,741 424,587 23.5 23.5 0.2
2004-May-03 Mon ### ### ### ### ### ### 0.0
2004-Apr-30 Fri ### ### ### ### ### ### 0.0
2004-Apr-29 Thu ### ### ### ### 40.6 40.6 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 192,341 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 134,924 0 ### ### 0.0
2004-Apr-21 Wed ### ### ### ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### 32,544 0 ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 123,851 0 ### ### 0.0
2004-Apr-16 Fri ### ### ### ### 28.9 28.9 0.0
2004-Apr-15 Thu ### ### 2.27 ### 873,383 991,289 77.7 77.7 0.0
2004-Apr-14 Wed 2.27 ### 2.27 2.29 80.8 80.8 ###
2004-Apr-13 Tue 2.29 2.29 2.27 2.28 89,520 ### 35.5 35.5 0.2
2004-Apr-08 Thu 2.29 ### 2.26 ### 147,174 ### ### ### 0.0
2004-Apr-07 Wed 2.29 2.29 2.25 2.26 ### ### ###
2004-Apr-06 Tue 2.28 2.29 2.26 2.27 190,027 ### ### ### 0.2
2004-Apr-05 Mon ### ### 2.27 2.29 ### ### ###
2004-Apr-02 Fri 2.26 ### 2.25 ### 687,887 773,872 ### ### 0.0
2004-Apr-01 Thu 2.25 2.26 2.24 2.25 ### ### ###
2004-Mar-31 Wed 2.21 2.25 2.21 2.25 336,373 ### ### ### ###
2004-Mar-30 Tue 2.29 2.29 2.26 2.26 18.9 18.9 ###
2004-Mar-29 Mon ### ### 2.29 ### 96,383 110,358 74.4 74.4 0.0
2004-Mar-26 Fri 2.29 ### 2.28 ### ### ### 0.0
2004-Mar-25 Thu ### ### 2.27 2.28 65,623 74,482 27.8 27.8 0.2
2004-Mar-24 Wed ### ### 2.28 ### 73.2 73.2 0.0
2004-Mar-23 Tue 2.24 ### 2.24 2.26 79.3 79.3 ###
2004-Mar-22 Mon ### ### 2.25 2.25 118,026 132,779 ### ### ###
2004-Mar-19 Fri ### ### ### ### 96,041 0 16.7 16.7 0.0
2004-Mar-18 Thu 2.28 ### 2.2 ### ### ### 0.0
2004-Mar-17 Wed 2.28 2.28 2.23 2.24 465,150 ### ### ### ###
2004-Mar-16 Tue ### ### 2.23 2.28 33.6 33.6 0.2
2004-Mar-15 Mon ### ### 2.27 ### 60,546 ### ### ### 0.0
2004-Mar-12 Fri 2.4 2.41 ### ### 25.0 25.0 0.0
2004-Mar-11 Thu 2.46 2.46 2.4 2.4 17.5 17.5 ###
2004-Mar-10 Wed 2.4 2.47 ### 2.46 87.7 87.7 0.2
2004-Mar-09 Tue 2.4 2.4 ### 2.4 1,701,184 2,041,420 ### ### ###
2004-Mar-08 Mon ### 2.4 ### ### 75.5 75.5 0.0
2004-Mar-05 Fri ### ### ### ### 75.9 75.9 0.0
2004-Mar-04 Thu ### ### ### ### 146,953 0 ### ### 0.0
2004-Mar-03 Wed ### ### ### ### 206,888 0 76.7 76.7 0.0
2004-Mar-02 Tue ### ### ### ### 72.9 72.9 0.0


     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 2024-03-29 05:11:33 thru 2024-03-29 05:11:34 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000