eg: Prices for BHP
Currently Tue 26-Mar-03 02:41:13 PM AEDT
Page Table of Contents...
| ||
Fast company jump | ||
Email...
| ||
Market Growth Summary:Growth by SectorTop 100 Gainers Top 100 Losers | ||
Phrase Glossaries:1 2 3 4 5 6 7 8 9 | ||
|
(IAG) INSURANCE AUSTRALIA GROUP LIMITED Daily Prices Page 9...
TOC Company Info for IAG Limits 
| Listing Code | IAG |
| Listing Name | INSURANCE AUSTRALIA GROUP LIMITED |
| GICS Sector | Insurance |
| ISIN Name | INSURANCE AUSTRALIA |
| ISIN Security | ORDINARY FULLY PAID |
| ISIN Code | AU000000IAG3 |
Maximum Price date available .. Monday 2nd March 2026
Latest price with VOLUME for IAG .. Wednesday 18th February 2026
IAG is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IAG Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Nov-30 Thu | 5.73 | 5.8 | ### | 5.78 | 3,640,042 | 10,556,121 | ### | ### | 0.4 |
| 2006-Nov-29 Wed | 5.58 | 5.74 | 5.56 | 5.7 | 3,816,659 | 21,564,123 | ### | ### | 0.4 |
| 2006-Nov-28 Tue | ### | ### | 5.58 | ### | 7,849,748 | ### | 26.3 | 26.3 | 0.0 |
| 2006-Nov-27 Mon | 5.7 | 5.76 | ### | ### | 3,494,053 | 10,062,872 | 35.5 | 35.5 | 0.0 |
| 2006-Nov-24 Fri | 5.8 | 5.84 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-23 Thu | ### | 5.85 | ### | 5.75 | 6,118,787 | 17,897,451 | ### | ### | ### |
| 2006-Nov-22 Wed | ### | 5.71 | 5.58 | ### | 67.0 | 67.0 | 0.0 | ||
| 2006-Nov-21 Tue | ### | ### | 5.56 | ### | 64.5 | 64.5 | 0.0 | ||
| 2006-Nov-20 Mon | 5.7 | 5.7 | 5.54 | 5.54 | 5,599,322 | 31,468,189 | 18.6 | 18.6 | 0.4 |
| 2006-Nov-17 Fri | ### | 5.7 | 5.58 | ### | 28.0 | 28.0 | 0.0 | ||
| 2006-Nov-16 Thu | 5.73 | 5.78 | ### | ### | 6,200,425 | 17,919,228 | 27.0 | 27.0 | 0.0 |
| 2006-Nov-15 Wed | ### | 5.82 | ### | 5.74 | 6,628,186 | 19,288,021 | 81.3 | 81.3 | 0.4 |
| 2006-Nov-14 Tue | ### | ### | 5.59 | ### | 64.9 | 64.9 | 0.0 | ||
| 2006-Nov-13 Mon | 5.55 | ### | 5.55 | ### | 81.0 | 81.0 | 0.0 | ||
| 2006-Nov-10 Fri | ### | ### | 5.55 | 5.59 | 20.5 | 20.5 | ### | ||
| 2006-Nov-09 Thu | 5.5 | ### | 5.48 | ### | 3,943,552 | ### | 86.3 | 86.3 | 0.0 |
| 2006-Nov-08 Wed | ### | ### | 5.56 | 5.58 | ### | ### | 0.4 | ||
| 2006-Nov-07 Tue | 5.7 | 5.74 | ### | ### | ### | ### | 0.0 | ||
| 2006-Nov-06 Mon | 5.7 | 5.72 | ### | 5.72 | 1,697,871 | ### | ### | ### | 0.4 |
| 2006-Nov-03 Fri | ### | ### | ### | ### | 73.5 | 73.5 | 0.0 | ||
| 2006-Nov-02 Thu | ### | 5.72 | 5.59 | ### | 4,967,788 | 28,092,841 | ### | ### | 0.0 |
| 2006-Nov-01 Wed | 5.56 | ### | 5.56 | ### | 9,810,977 | ### | ### | ### | 0.0 |
| 2006-Oct-31 Tue | 5.55 | 5.58 | 5.46 | 5.55 | 6,771,023 | 37,376,046 | ### | ### | ### |
| 2006-Oct-30 Mon | 5.44 | 5.59 | 5.43 | 5.56 | 3,448,887 | ### | ### | ### | 0.4 |
| 2006-Oct-27 Fri | 5.48 | 5.48 | 5.43 | 5.44 | 2,273,545 | 12,402,187 | 29.3 | 29.3 | 0.4 |
| 2006-Oct-26 Thu | 5.51 | 5.53 | 5.44 | 5.48 | 28.4 | 28.4 | ### | ||
| 2006-Oct-25 Wed | ### | 5.49 | ### | 5.48 | ### | ### | ### | ||
| 2006-Oct-24 Tue | 5.53 | 5.54 | 5.43 | 5.44 | 5,180,124 | 28,412,980 | 22.8 | 22.8 | 0.4 |
| 2006-Oct-23 Mon | ### | ### | 5.53 | 5.56 | ### | ### | 0.4 | ||
| 2006-Oct-20 Fri | ### | ### | ### | ### | 1,785,874 | 0 | 66.8 | 66.8 | 0.0 |
| 2006-Oct-19 Thu | ### | 5.7 | 5.57 | ### | 3,224,177 | ### | ### | ### | 0.0 |
| 2006-Oct-18 Wed | 5.53 | 5.73 | 5.53 | ### | ### | ### | 0.0 | ||
| 2006-Oct-17 Tue | ### | ### | 5.55 | 5.59 | ### | ### | ### | ||
| 2006-Oct-16 Mon | 5.8 | 5.85 | ### | ### | 15.0 | 15.0 | 0.0 | ||
| 2006-Oct-13 Fri | 5.81 | 5.81 | 5.73 | 5.77 | 6,387,745 | 36,857,288 | ### | ### | 0.4 |
| 2006-Oct-12 Thu | ### | ### | 5.73 | 5.75 | 17,898,970 | 51,280,549 | ### | ### | ### |
| 2006-Oct-11 Wed | 5.47 | ### | 5.42 | ### | 10,331,855 | 27,999,327 | 83.3 | 83.3 | 0.0 |
| 2006-Oct-10 Tue | 5.5 | 5.53 | 5.43 | 5.46 | ### | ### | ### | ||
| 2006-Oct-09 Mon | 5.48 | 5.5 | 5.4 | 5.47 | ### | ### | ### | ||
| 2006-Oct-06 Fri | 5.47 | 5.5 | 5.44 | 5.49 | 4,845,081 | ### | 67.6 | 67.6 | 0.4 |
| 2006-Oct-05 Thu | ### | 5.47 | ### | 5.47 | 6,395,843 | ### | 80.7 | 80.7 | ### |
| 2006-Oct-04 Wed | 5.24 | ### | 5.24 | ### | ### | ### | 0.0 | ||
| 2006-Oct-03 Tue | 5.21 | 5.28 | ### | 5.22 | 7,698,755 | ### | 70.5 | 70.5 | 0.4 |
| 2006-Oct-02 Mon | 5.29 | ### | 5.27 | ### | ### | ### | 0.0 | ||
| 2006-Sep-29 Fri | 5.2 | ### | 5.2 | 5.28 | 9,803,328 | 25,488,652 | ### | ### | 0.4 |
| 2006-Sep-28 Thu | 5.26 | 5.26 | ### | 5.2 | 6,774,053 | 17,815,759 | ### | ### | ### |
| 2006-Sep-27 Wed | 5.26 | ### | 5.25 | 5.28 | 59.6 | 59.6 | 0.4 | ||
| 2006-Sep-26 Tue | 5.2 | 5.25 | ### | 5.22 | 3,454,558 | ### | ### | ### | 0.4 |
| 2006-Sep-25 Mon | 5.24 | 5.25 | ### | ### | 3,831,071 | ### | 22.7 | 22.7 | 0.0 |
| 2006-Sep-22 Fri | 5.25 | ### | 5.23 | 5.25 | 4,353,175 | 11,383,552 | ### | ### | 0.4 |
| 2006-Sep-21 Thu | ### | ### | 5.27 | 5.29 | 10,846,828 | ### | 33.0 | 33.0 | 0.4 |
| 2006-Sep-20 Wed | ### | ### | 5.22 | 5.25 | 21.4 | 21.4 | 0.4 | ||
| 2006-Sep-19 Tue | 5.48 | 5.48 | ### | ### | 3,799,027 | ### | 18.1 | 18.1 | 0.0 |
| 2006-Sep-18 Mon | ### | 5.47 | ### | 5.45 | 4,245,555 | ### | ### | ### | ### |
| 2006-Sep-15 Fri | ### | ### | ### | ### | 24.4 | 24.4 | 0.0 | ||
| 2006-Sep-14 Thu | ### | 5.4 | ### | 5.4 | 8,749,887 | ### | 63.8 | 63.8 | 0.4 |
| 2006-Sep-13 Wed | 5.29 | ### | 5.26 | ### | 80.2 | 80.2 | 0.0 | ||
| 2006-Sep-12 Tue | 5.26 | 5.29 | ### | 5.26 | 4,927,558 | ### | ### | ### | 0.4 |
| 2006-Sep-11 Mon | ### | ### | 5.25 | 5.27 | ### | ### | ### | ||
| 2006-Sep-08 Fri | 5.26 | ### | 5.26 | ### | 76.2 | 76.2 | 0.0 | ||
| 2006-Sep-07 Thu | 5.26 | ### | 5.22 | ### | 4,576,373 | ### | 81.4 | 81.4 | 0.0 |
| 2006-Sep-06 Wed | ### | ### | ### | ### | 3,339,659 | 0 | ### | ### | 0.0 |
| 2006-Sep-05 Tue | 5.46 | 5.48 | ### | ### | ### | ### | 0.0 | ||
| 2006-Sep-04 Mon | ### | 5.51 | ### | 5.5 | 6,794,252 | ### | 87.5 | 87.5 | 0.4 |
| 2006-Sep-01 Fri | ### | ### | ### | ### | 4,929,524 | 0 | 31.5 | 31.5 | 0.0 |
| 2006-Aug-31 Thu | 5.41 | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-30 Wed | 5.43 | 5.56 | 5.43 | 5.48 | ### | ### | ### | ||
| 2006-Aug-29 Tue | ### | 5.44 | ### | 5.43 | 82.1 | 82.1 | 0.4 | ||
| 2006-Aug-28 Mon | ### | ### | ### | 5.28 | 9,050,646 | 0 | ### | ### | 0.4 |
| 2006-Aug-25 Fri | ### | ### | ### | ### | 67.4 | 67.4 | 0.0 | ||
| 2006-Aug-24 Thu | 5.45 | 5.49 | ### | ### | 4,100,543 | ### | 19.1 | 19.1 | 0.0 |
| 2006-Aug-23 Wed | 5.42 | 5.57 | 5.42 | 5.51 | 81.7 | 81.7 | ### | ||
| 2006-Aug-22 Tue | 5.4 | 5.47 | 5.4 | 5.45 | ### | ### | ### | ||
| 2006-Aug-21 Mon | ### | 5.43 | ### | 5.41 | 2,205,529 | ### | ### | ### | ### |
| 2006-Aug-18 Fri | ### | ### | 5.27 | ### | 1,185,075 | 3,122,672 | ### | ### | 0.0 |
| 2006-Aug-17 Thu | ### | ### | 5.25 | ### | 65.1 | 65.1 | 0.0 | ||
| 2006-Aug-16 Wed | ### | ### | 5.25 | 5.28 | 3,537,528 | ### | ### | ### | 0.4 |
| 2006-Aug-15 Tue | 5.29 | 5.29 | 5.23 | 5.26 | 2,095,989 | ### | 39.1 | 39.1 | 0.4 |
| 2006-Aug-14 Mon | 5.28 | ### | 5.24 | 5.29 | 2,322,387 | 6,084,653 | ### | ### | 0.4 |
| 2006-Aug-11 Fri | 5.24 | 5.29 | 5.2 | 5.26 | 71.8 | 71.8 | 0.4 | ||
| 2006-Aug-10 Thu | ### | 5.24 | ### | 5.23 | 78.0 | 78.0 | ### | ||
| 2006-Aug-09 Wed | 5.25 | 5.25 | 5.2 | 5.2 | ### | ### | ### | ||
| 2006-Aug-08 Tue | 5.22 | ### | 5.2 | ### | ### | ### | 0.0 | ||
| 2006-Aug-07 Mon | 5.2 | 5.27 | ### | 5.23 | 2,250,359 | ### | 75.4 | 75.4 | ### |
| 2006-Aug-04 Fri | 5.2 | 5.23 | ### | 5.21 | 3,046,786 | 7,967,345 | 74.4 | 74.4 | 0.4 |
| 2006-Aug-03 Thu | ### | 5.23 | ### | 5.23 | ### | ### | ### | ||
| 2006-Aug-02 Wed | ### | ### | ### | ### | 5,927,351 | 0 | 37.8 | 37.8 | 0.0 |
| 2006-Aug-01 Tue | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-31 Mon | ### | 5.23 | ### | 5.2 | 7,062,541 | 18,468,544 | 69.9 | 69.9 | ### |
| 2006-Jul-28 Fri | 5.21 | 5.22 | ### | ### | 3,448,240 | ### | ### | ### | 0.0 |
| 2006-Jul-27 Thu | ### | 5.29 | ### | 5.27 | 72.9 | 72.9 | ### | ||
| 2006-Jul-26 Wed | 5.22 | 5.24 | ### | 5.21 | 3,260,255 | ### | ### | ### | 0.4 |
| 2006-Jul-25 Tue | 5.27 | ### | 5.2 | 5.25 | ### | ### | 0.4 | ||
| 2006-Jul-24 Mon | ### | 5.27 | ### | 5.23 | 1,752,080 | ### | ### | ### | ### |
| 2006-Jul-21 Fri | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-20 Thu | 5.25 | 5.28 | 5.22 | 5.26 | 70.8 | 70.8 | 0.4 | ||
| 2006-Jul-19 Wed | 5.24 | 5.24 | ### | ### | 5,811,724 | ### | 28.8 | 28.8 | 0.0 |
| 2006-Jul-18 Tue | ### | 5.28 | ### | 5.2 | ### | ### | ### | ||
| 2006-Jul-17 Mon | ### | ### | ### | ### | 2,782,284 | 0 | 75.8 | 75.8 | 0.0 |
| 2006-Jul-14 Fri | 5.22 | 5.23 | ### | ### | 5,596,058 | ### | ### | ### | 0.0 |
| 2006-Jul-13 Thu | ### | ### | 5.27 | 5.28 | 4,767,649 | 12,562,755 | 38.3 | 38.3 | 0.4 |
| 2006-Jul-12 Wed | 5.43 | 5.43 | ### | ### | 3,445,349 | 9,354,122 | 19.0 | 19.0 | 0.0 |
| 2006-Jul-11 Tue | ### | 5.4 | ### | ### | 1,660,073 | ### | 73.2 | 73.2 | 0.0 |
| 2006-Jul-10 Mon | ### | 5.44 | ### | 5.41 | ### | ### | ### | ||
| 2006-Jul-07 Fri | 5.44 | 5.45 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jul-06 Thu | 5.26 | 5.45 | 5.26 | 5.45 | 8,131,570 | 43,544,557 | ### | ### | ### |
| 2006-Jul-05 Wed | ### | ### | ### | ### | 5,045,820 | 0 | ### | ### | 0.0 |
| 2006-Jul-04 Tue | 5.4 | 5.42 | ### | ### | 4,188,326 | ### | ### | ### | 0.0 |
| 2006-Jul-03 Mon | ### | 5.4 | ### | 5.4 | ### | ### | 0.4 | ||
| 2006-Jun-30 Fri | 5.4 | 5.43 | ### | ### | 12,319,677 | 33,447,923 | ### | ### | 0.0 |
| 2006-Jun-28 Wed | 5.4 | 5.42 | ### | ### | 27.5 | 27.5 | 0.0 | ||
| 2006-Jun-27 Tue | 5.4 | 5.46 | ### | 5.42 | 73.0 | 73.0 | 0.4 | ||
| 2006-Jun-26 Mon | ### | 5.4 | ### | ### | 77.8 | 77.8 | 0.0 | ||
| 2006-Jun-23 Fri | ### | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-22 Thu | 5.4 | 5.5 | 5.4 | 5.43 | 4,020,141 | ### | 69.3 | 69.3 | 0.4 |
| 2006-Jun-21 Wed | ### | 5.44 | ### | 5.44 | 81.3 | 81.3 | 0.4 | ||
| 2006-Jun-20 Tue | ### | 5.4 | ### | 5.4 | 86.0 | 86.0 | 0.4 | ||
| 2006-Jun-19 Mon | ### | 5.44 | ### | ### | 79.9 | 79.9 | 0.0 | ||
| 2006-Jun-16 Fri | ### | 5.44 | ### | 5.41 | ### | ### | ### | ||
| 2006-Jun-15 Thu | 5.44 | 5.44 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-14 Wed | 5.4 | 5.49 | ### | 5.44 | 68.9 | 68.9 | 0.4 | ||
| 2006-Jun-13 Tue | 5.52 | 5.53 | 5.45 | 5.45 | 3,531,858 | ### | 45.8 | 45.8 | ### |
| 2006-Jun-09 Fri | 5.47 | 5.55 | 5.43 | 5.55 | 8,596,943 | ### | ### | ### | ### |
| 2006-Jun-08 Thu | 5.49 | 5.51 | 5.45 | 5.45 | 47.6 | 47.6 | ### | ||
| 2006-Jun-07 Wed | ### | ### | 5.49 | 5.52 | 8,049,654 | ### | ### | ### | 0.4 |
| 2006-Jun-06 Tue | 5.53 | ### | 5.53 | ### | 17,794,875 | 49,202,829 | 88.4 | 88.4 | 0.0 |
| 2006-Jun-05 Mon | 5.49 | ### | 5.46 | ### | 6,242,158 | ### | 83.8 | 83.8 | 0.0 |
| 2006-Jun-02 Fri | 5.42 | 5.48 | 5.41 | 5.48 | 3,873,453 | 21,090,951 | 80.4 | 80.4 | ### |
| 2006-Jun-01 Thu | 5.23 | ### | 5.22 | ### | ### | ### | 0.0 | ||
| 2006-May-31 Wed | 5.25 | 5.26 | 5.21 | 5.21 | 28.5 | 28.5 | 0.4 | ||
| 2006-May-30 Tue | 5.24 | ### | 5.21 | ### | 4,664,524 | 12,151,085 | ### | ### | 0.0 |
| 2006-May-29 Mon | 5.25 | 5.28 | 5.23 | 5.26 | 4,811,888 | 25,286,471 | 66.4 | 66.4 | 0.4 |
| 2006-May-26 Fri | ### | ### | 5.23 | 5.28 | 26.8 | 26.8 | 0.4 | ||
| 2006-May-25 Thu | ### | ### | 5.27 | 5.27 | 1,991,440 | 5,247,444 | ### | ### | ### |
| 2006-May-24 Wed | 5.42 | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-23 Tue | ### | 5.44 | ### | 5.43 | ### | ### | 0.4 | ||
| 2006-May-22 Mon | ### | 5.43 | ### | 5.4 | 88.8 | 88.8 | 0.4 | ||
| 2006-May-19 Fri | ### | 5.44 | ### | 5.41 | 77.5 | 77.5 | ### | ||
| 2006-May-18 Thu | 5.43 | 5.43 | ### | ### | 5,066,641 | ### | 35.7 | 35.7 | 0.0 |
| 2006-May-17 Wed | ### | ### | 5.56 | ### | 5,345,727 | 14,861,121 | 27.8 | 27.8 | 0.0 |
| 2006-May-16 Tue | 5.58 | ### | 5.55 | ### | 2,912,475 | ### | 79.2 | 79.2 | 0.0 |
| 2006-May-15 Mon | 5.54 | 5.59 | 5.5 | 5.54 | 2,264,789 | 12,558,255 | ### | ### | 0.4 |
| 2006-May-12 Fri | 5.58 | 5.59 | 5.54 | 5.56 | ### | ### | 0.4 | ||
| 2006-May-11 Thu | ### | ### | 5.57 | ### | 4,563,647 | 12,709,756 | ### | ### | 0.0 |
| 2006-May-10 Wed | ### | ### | ### | ### | 36.5 | 36.5 | 0.0 | ||
| 2006-May-09 Tue | 5.59 | ### | 5.56 | 5.59 | 65.6 | 65.6 | ### | ||
| 2006-May-08 Mon | ### | ### | 5.58 | ### | 3,503,770 | ### | 65.0 | 65.0 | 0.0 |
| 2006-May-05 Fri | 5.59 | ### | 5.54 | 5.58 | 2,541,778 | 7,040,725 | ### | ### | 0.4 |
| 2006-May-04 Thu | ### | ### | 5.57 | 5.57 | 6,692,350 | ### | ### | ### | 0.4 |
| 2006-May-03 Wed | ### | ### | ### | ### | 35.9 | 35.9 | 0.0 | ||
| 2006-May-02 Tue | 5.71 | 5.72 | ### | ### | 36.4 | 36.4 | 0.0 | ||
| 2006-May-01 Mon | ### | 5.71 | ### | 5.71 | 74.7 | 74.7 | 0.4 | ||
| 2006-Apr-28 Fri | ### | ### | ### | ### | 72.9 | 72.9 | 0.0 | ||
| 2006-Apr-27 Thu | ### | 5.71 | ### | ### | ### | ### | 0.0 | ||
| 2006-Apr-26 Wed | 5.56 | ### | 5.56 | ### | 5,775,882 | 16,056,951 | ### | ### | 0.0 |
| 2006-Apr-24 Mon | ### | ### | 5.57 | 5.59 | 4,133,653 | 11,512,223 | 37.7 | 37.7 | ### |
| 2006-Apr-21 Fri | 5.55 | ### | 5.55 | 5.59 | 2,386,055 | ### | 72.8 | 72.8 | ### |
| 2006-Apr-20 Thu | 5.58 | ### | 5.52 | 5.56 | 33.5 | 33.5 | 0.4 | ||
| 2006-Apr-19 Wed | ### | ### | 5.58 | ### | 7,469,082 | ### | ### | ### | 0.0 |
| 2006-Apr-18 Tue | ### | ### | 5.53 | ### | 64.5 | 64.5 | 0.0 | ||
| 2006-Apr-13 Thu | ### | ### | 5.51 | 5.56 | 2,508,059 | ### | 23.4 | 23.4 | 0.4 |
| 2006-Apr-11 Tue | 5.5 | 5.55 | 5.47 | 5.52 | 2,387,126 | ### | ### | ### | 0.4 |
| 2006-Apr-10 Mon | 5.46 | 5.5 | 5.43 | 5.5 | ### | ### | 0.4 | ||
| 2006-Apr-07 Fri | 5.5 | 5.52 | 5.46 | 5.5 | ### | ### | 0.4 | ||
| 2006-Apr-06 Thu | 5.51 | 5.56 | 5.49 | 5.51 | 3,985,575 | ### | 63.4 | 63.4 | ### |
| 2006-Apr-05 Wed | 5.47 | 5.56 | 5.45 | 5.53 | ### | ### | ### | ||
| 2006-Apr-04 Tue | 5.49 | 5.5 | 5.45 | 5.45 | 3,515,826 | 19,249,147 | 36.6 | 36.6 | ### |
| 2006-Apr-03 Mon | 5.43 | 5.49 | 5.43 | 5.49 | ### | ### | 0.4 | ||
| 2006-Mar-31 Fri | 5.46 | 5.5 | 5.44 | 5.47 | ### | ### | ### | ||
| 2006-Mar-30 Thu | 5.42 | 5.49 | 5.41 | 5.47 | ### | ### | ### | ||
| 2006-Mar-29 Wed | 5.42 | 5.44 | ### | 5.43 | 63.0 | 63.0 | 0.4 | ||
| 2006-Mar-28 Tue | 5.43 | 5.45 | 5.4 | 5.42 | 32.5 | 32.5 | 0.4 | ||
| 2006-Mar-27 Mon | 5.4 | 5.43 | ### | 5.43 | ### | ### | 0.4 | ||
| 2006-Mar-24 Fri | ### | 5.4 | ### | ### | 4,579,456 | ### | 67.9 | 67.9 | 0.0 |
| 2006-Mar-23 Thu | 5.42 | 5.43 | ### | ### | 20.5 | 20.5 | 0.0 | ||
| 2006-Mar-22 Wed | ### | 5.45 | ### | 5.43 | 5,913,488 | 16,114,254 | 69.6 | 69.6 | 0.4 |
| 2006-Mar-21 Tue | ### | 5.42 | ### | 5.4 | ### | ### | 0.4 | ||
| 2006-Mar-20 Mon | ### | 5.42 | ### | 5.42 | ### | ### | 0.4 | ||
| 2006-Mar-17 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-16 Thu | ### | ### | ### | ### | 9,786,820 | 0 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | ### | ### | 5.25 | ### | 7,660,948 | 20,109,988 | 69.0 | 69.0 | 0.0 |
| 2006-Mar-14 Tue | ### | ### | 5.26 | 5.28 | 9,490,150 | ### | ### | ### | 0.4 |
| 2006-Mar-13 Mon | ### | ### | ### | 5.28 | 11,077,340 | 0 | 83.8 | 83.8 | 0.4 |
| 2006-Mar-10 Fri | ### | ### | ### | ### | 7,904,658 | 0 | ### | ### | 0.0 |
| 2006-Mar-09 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Mar-08 Wed | ### | ### | ### | ### | 12,125,243 | 0 | 20.6 | 20.6 | 0.0 |
| 2006-Mar-07 Tue | ### | ### | ### | ### | 7,671,982 | 0 | ### | ### | 0.0 |
| 2006-Mar-06 Mon | ### | ### | ### | ### | 7,674,743 | 0 | 28.0 | 28.0 | 0.0 |
| 2006-Mar-03 Fri | 5.21 | 5.27 | ### | ### | 4,961,585 | 13,073,776 | ### | ### | 0.0 |
| 2006-Mar-02 Thu | ### | 5.26 | ### | 5.24 | ### | ### | 0.4 | ||
| 2006-Mar-01 Wed | ### | ### | 5.25 | 5.25 | 6,113,475 | 16,047,871 | ### | ### | 0.4 |
| 2006-Feb-28 Tue | ### | 5.42 | 5.29 | ### | 5,477,020 | 29,329,442 | 68.8 | 68.8 | 0.0 |
| 2006-Feb-27 Mon | ### | 5.4 | ### | ### | 10,817,380 | 29,206,926 | ### | ### | 0.0 |
| 2006-Feb-24 Fri | 5.48 | 5.49 | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-23 Thu | 5.46 | 5.58 | 5.44 | 5.49 | 70.7 | 70.7 | 0.4 | ||
| 2006-Feb-22 Wed | 5.5 | 5.5 | 5.44 | 5.46 | 4,493,523 | 24,579,570 | ### | ### | ### |
| 2006-Feb-21 Tue | 5.42 | 5.5 | 5.42 | 5.49 | 75.2 | 75.2 | 0.4 | ||
| 2006-Feb-20 Mon | ### | 5.47 | ### | 5.44 | ### | ### | 0.4 | ||
| 2006-Feb-17 Fri | ### | 5.42 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2006-Feb-16 Thu | 5.41 | 5.45 | ### | 5.4 | 2,316,756 | ### | ### | ### | 0.4 |
| 2006-Feb-15 Wed | 5.55 | 5.56 | 5.41 | 5.42 | 3,523,289 | 19,325,240 | 14.0 | 14.0 | 0.4 |
| 2006-Feb-14 Tue | ### | 5.53 | ### | 5.51 | ### | ### | ### | ||
| 2006-Feb-13 Mon | 5.41 | 5.5 | ### | ### | 3,790,084 | ### | ### | ### | 0.0 |
| 2006-Feb-10 Fri | 5.41 | 5.49 | 5.41 | 5.46 | 75.9 | 75.9 | ### | ||
| 2006-Feb-09 Thu | 5.54 | 5.55 | 5.41 | 5.46 | 16.7 | 16.7 | ### | ||
| 2006-Feb-08 Wed | 5.48 | 5.5 | 5.43 | 5.5 | 5,943,071 | 32,478,883 | ### | ### | 0.4 |
| 2006-Feb-07 Tue | 5.59 | 5.59 | 5.48 | 5.53 | ### | ### | ### | ||
| 2006-Feb-06 Mon | 5.52 | ### | 5.52 | ### | 3,999,484 | 11,038,575 | ### | ### | 0.0 |
| 2006-Feb-03 Fri | 5.52 | 5.56 | 5.47 | 5.53 | 6,926,881 | 38,201,748 | 72.7 | 72.7 | ### |
| 2006-Feb-02 Thu | ### | ### | 5.55 | 5.55 | 10,401,454 | ### | 32.9 | 32.9 | ### |
| 2006-Feb-01 Wed | ### | ### | 5.54 | ### | 74.1 | 74.1 | 0.0 | ||
| 2006-Jan-31 Tue | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2006-Jan-30 Mon | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2006-Jan-27 Fri | ### | ### | 5.59 | 5.59 | ### | ### | ### | ||
| 2006-Jan-25 Wed | 5.58 | ### | 5.58 | ### | ### | ### | 0.0 | ||
| 2006-Jan-24 Tue | ### | ### | 5.57 | 5.57 | ### | ### | 0.4 | ||
| 2006-Jan-23 Mon | 5.58 | ### | 5.57 | ### | 3,784,383 | ### | ### | ### | 0.0 |
| 2006-Jan-20 Fri | ### | ### | ### | ### | 69.4 | 69.4 | 0.0 | ||
| 2006-Jan-19 Thu | 5.57 | ### | 5.57 | ### | 4,929,182 | 13,727,771 | 79.2 | 79.2 | 0.0 |
| 2006-Jan-18 Wed | ### | ### | 5.53 | 5.56 | 30.7 | 30.7 | 0.4 | ||
| 2006-Jan-17 Tue | ### | 5.75 | ### | 5.7 | ### | ### | 0.4 | ||
| 2006-Jan-16 Mon | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2006-Jan-13 Fri | 5.57 | 5.73 | 5.57 | 5.72 | 10,791,941 | ### | ### | ### | 0.4 |
| 2006-Jan-12 Thu | ### | ### | 5.53 | 5.59 | 23.0 | 23.0 | ### | ||
| 2006-Jan-11 Wed | 5.5 | 5.72 | 5.49 | ### | 10,367,159 | 58,107,926 | 87.4 | 87.4 | 0.0 |
| 2006-Jan-10 Tue | 5.43 | 5.5 | 5.43 | 5.48 | 5,137,878 | ### | ### | ### | ### |
| 2006-Jan-09 Mon | 5.42 | 5.46 | 5.4 | 5.46 | 2,862,155 | ### | 73.2 | 73.2 | ### |
| 2006-Jan-06 Fri | 5.42 | 5.43 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-05 Thu | 5.48 | 5.49 | 5.41 | 5.42 | ### | ### | 0.4 | ||
| 2006-Jan-04 Wed | 5.48 | 5.51 | 5.44 | 5.47 | 31.0 | 31.0 | ### | ||
| 2006-Jan-03 Tue | 5.42 | 5.5 | 5.41 | 5.43 | 2,722,358 | ### | ### | ### | 0.4 |
| 2005-Dec-30 Fri | 5.46 | 5.48 | 5.41 | 5.42 | 1,497,874 | 8,155,923 | 19.7 | 19.7 | 0.4 |
| 2005-Dec-29 Thu | 5.42 | 5.47 | ### | 5.47 | ### | ### | ### | ||
| 2005-Dec-28 Wed | ### | 5.41 | ### | ### | 2,337,071 | 6,321,777 | ### | ### | 0.0 |
| 2005-Dec-27 Tue | ### | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2005-Dec-23 Fri | ### | 5.43 | ### | 5.41 | ### | ### | ### | ||
| 2005-Dec-22 Thu | ### | ### | ### | ### | 78.0 | 78.0 | 0.0 | ||
| 2005-Dec-21 Wed | 5.24 | ### | 5.21 | 5.29 | 5,662,828 | ### | ### | ### | 0.4 |
| 2005-Dec-20 Tue | 5.25 | 5.29 | 5.2 | 5.24 | ### | ### | 0.4 | ||
| 2005-Dec-19 Mon | ### | ### | 5.23 | 5.23 | 23.1 | 23.1 | ### | ||
| 2005-Dec-16 Fri | 5.21 | ### | ### | ### | 5,709,976 | 0 | 82.8 | 82.8 | 0.0 |
| 2005-Dec-15 Thu | 5.2 | 5.23 | ### | 5.21 | 11,620,345 | ### | ### | ### | 0.4 |
| 2005-Dec-14 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-13 Tue | ### | ### | ### | ### | 6,380,375 | 0 | 86.1 | 86.1 | 0.0 |
| 2005-Dec-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-09 Fri | 4.88 | 4.88 | 4.76 | 4.82 | 19.6 | 19.6 | 0.3 | ||
| 2005-Dec-08 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-07 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-06 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-05 Mon | ### | 5.22 | ### | ### | 7,434,550 | 19,404,175 | 20.8 | 20.8 | 0.0 |
| 2005-Dec-02 Fri | 5.22 | 5.23 | ### | 5.2 | 31.5 | 31.5 | ### | ||
| 2005-Dec-01 Thu | 5.22 | 5.25 | ### | ### | 32.2 | 32.2 | 0.0 | ||
| 2005-Nov-30 Wed | 5.24 | ### | 5.23 | 5.25 | 5,274,522 | 13,792,875 | ### | ### | 0.4 |
| 2005-Nov-29 Tue | ### | ### | 5.24 | 5.26 | 7,206,783 | 18,881,771 | 26.4 | 26.4 | 0.4 |
| 2005-Nov-28 Mon | ### | ### | ### | ### | 2,298,042 | 0 | ### | ### | 0.0 |
| 2005-Nov-25 Fri | 5.26 | 5.4 | 5.26 | ### | 7,271,780 | 38,758,587 | ### | ### | 0.0 |
| 2005-Nov-24 Thu | ### | ### | 5.24 | 5.28 | ### | ### | 0.4 | ||
| 2005-Nov-23 Wed | ### | ### | 5.25 | 5.28 | 7,105,642 | ### | 20.7 | 20.7 | 0.4 |
| 2005-Nov-22 Tue | 5.42 | 5.42 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-21 Mon | 5.49 | 5.49 | ### | ### | 16.0 | 16.0 | 0.0 | ||
| 2005-Nov-18 Fri | ### | 5.46 | ### | 5.46 | ### | ### | ### | ||
| 2005-Nov-17 Thu | ### | 5.41 | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-16 Wed | 5.26 | ### | 5.25 | ### | 5,297,082 | 13,904,840 | ### | ### | 0.0 |
| 2005-Nov-15 Tue | ### | ### | 5.26 | 5.28 | ### | ### | 0.4 | ||
| 2005-Nov-14 Mon | ### | ### | ### | ### | 6,469,421 | 0 | 33.6 | 33.6 | 0.0 |
| 2005-Nov-11 Fri | ### | ### | 5.29 | ### | ### | ### | 0.0 | ||
| 2005-Nov-10 Thu | 5.28 | ### | 5.23 | ### | 6,125,372 | 16,017,847 | 74.1 | 74.1 | 0.0 |
| 2005-Nov-09 Wed | 5.24 | ### | ### | 5.26 | ### | ### | 0.4 | ||
| 2005-Nov-08 Tue | ### | 5.26 | ### | 5.26 | 86.6 | 86.6 | 0.4 | ||
| 2005-Nov-07 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-04 Fri | 5.23 | 5.26 | ### | ### | 6,349,281 | ### | ### | ### | 0.0 |
| 2005-Nov-03 Thu | 5.23 | 5.27 | ### | 5.23 | ### | ### | ### | ||
| 2005-Nov-02 Wed | 5.24 | 5.25 | ### | 5.2 | ### | ### | ### | ||
| 2005-Nov-01 Tue | 5.21 | 5.26 | ### | 5.21 | ### | ### | 0.4 | ||
| 2005-Oct-31 Mon | ### | ### | ### | ### | 74.6 | 74.6 | 0.0 | ||
| 2005-Oct-28 Fri | ### | ### | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2005-Oct-27 Thu | ### | ### | ### | ### | 4,171,025 | 0 | ### | ### | 0.0 |
| 2005-Oct-26 Wed | ### | ### | ### | ### | 4,559,684 | 0 | ### | ### | 0.0 |
| 2005-Oct-25 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-24 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-21 Fri | ### | ### | ### | ### | 7,740,629 | 0 | 79.0 | 79.0 | 0.0 |
| 2005-Oct-20 Thu | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-19 Wed | 5.22 | 5.23 | ### | ### | 6,669,370 | ### | 27.9 | 27.9 | 0.0 |
| 2005-Oct-18 Tue | 5.26 | 5.29 | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2005-Oct-17 Mon | ### | 5.24 | ### | 5.24 | 3,822,975 | ### | ### | ### | 0.4 |
| 2005-Oct-14 Fri | 5.2 | 5.22 | ### | ### | 5,570,242 | ### | 26.4 | 26.4 | 0.0 |
| 2005-Oct-13 Thu | ### | ### | ### | ### | 7,157,785 | 0 | 75.7 | 75.7 | 0.0 |
| 2005-Oct-12 Wed | ### | 5.23 | ### | 5.21 | 4,348,978 | 11,372,577 | 69.5 | 69.5 | 0.4 |
| 2005-Oct-11 Tue | ### | ### | ### | ### | 83.0 | 83.0 | 0.0 | ||
| 2005-Oct-10 Mon | 5.21 | 5.23 | ### | ### | 16.1 | 16.1 | 0.0 | ||
| 2005-Oct-07 Fri | 5.27 | 5.29 | ### | ### | 5,344,279 | ### | ### | ### | 0.0 |
| 2005-Oct-06 Thu | 5.28 | ### | ### | 5.24 | 14,230,045 | 0 | 44.3 | 44.3 | 0.4 |
| 2005-Oct-05 Wed | 5.45 | 5.47 | ### | ### | 4,634,643 | 12,675,748 | 37.8 | 37.8 | 0.0 |
| 2005-Oct-04 Tue | 5.43 | 5.5 | 5.43 | 5.49 | ### | ### | 0.4 | ||
| 2005-Oct-03 Mon | 5.45 | 5.47 | 5.43 | 5.44 | 13,142,181 | 71,624,886 | ### | ### | 0.4 |
| 2005-Sep-30 Fri | ### | 5.48 | ### | 5.46 | 11,893,346 | ### | ### | ### | ### |
| 2005-Sep-29 Thu | ### | ### | ### | ### | 8,310,150 | 0 | 69.2 | 69.2 | 0.0 |
| 2005-Sep-28 Wed | ### | ### | 5.27 | 5.29 | 8,476,080 | 22,334,470 | 31.1 | 31.1 | 0.4 |
| 2005-Sep-27 Tue | ### | 5.4 | ### | ### | 7,588,977 | ### | 29.3 | 29.3 | 0.0 |
| 2005-Sep-26 Mon | ### | 5.4 | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2005-Sep-23 Fri | 5.28 | ### | 5.27 | ### | 4,679,554 | 12,330,624 | ### | ### | 0.0 |
| 2005-Sep-22 Thu | ### | ### | 5.26 | 5.28 | 17,994,189 | ### | ### | ### | 0.4 |
| 2005-Sep-21 Wed | 5.42 | 5.43 | ### | 5.42 | ### | ### | 0.4 | ||
| 2005-Sep-20 Tue | 5.42 | 5.47 | 5.41 | 5.44 | 68.2 | 68.2 | 0.4 | ||
| 2005-Sep-19 Mon | 5.5 | 5.51 | 5.42 | 5.42 | 4,244,071 | 23,193,848 | 21.9 | 21.9 | 0.4 |
| 2005-Sep-16 Fri | 5.5 | 5.53 | 5.47 | 5.49 | 7,704,777 | 42,376,273 | 30.1 | 30.1 | 0.4 |
| 2005-Sep-15 Thu | 5.45 | 5.51 | 5.43 | 5.47 | 14,571,086 | 79,703,840 | ### | ### | ### |
| 2005-Sep-14 Wed | ### | 5.45 | ### | 5.43 | 73.8 | 73.8 | 0.4 | ||
| 2005-Sep-13 Tue | 5.27 | ### | 5.25 | ### | 6,347,373 | 16,661,854 | ### | ### | 0.0 |
| 2005-Sep-12 Mon | ### | ### | 5.24 | 5.25 | 7,848,727 | ### | 23.2 | 23.2 | 0.4 |
| 2005-Sep-09 Fri | 5.23 | ### | 5.21 | 5.29 | ### | ### | 0.4 | ||
| 2005-Sep-08 Thu | ### | ### | 5.24 | 5.24 | 7,666,053 | 20,085,058 | 23.9 | 23.9 | 0.4 |
| 2005-Sep-07 Wed | 5.5 | 5.53 | 5.45 | 5.47 | ### | ### | ### | ||
| 2005-Sep-06 Tue | 5.52 | 5.57 | 5.5 | 5.51 | 8,982,641 | ### | 35.5 | 35.5 | ### |
| 2005-Sep-05 Mon | 5.47 | 5.54 | 5.46 | 5.52 | 10,859,878 | 59,729,329 | 81.1 | 81.1 | 0.4 |
| 2005-Sep-02 Fri | 5.57 | 5.57 | 5.46 | 5.47 | 4,218,445 | 23,264,724 | 16.3 | 16.3 | ### |
| 2005-Sep-01 Thu | 5.43 | 5.54 | 5.43 | 5.54 | 82.7 | 82.7 | 0.4 | ||
| 2005-Aug-31 Wed | 5.44 | 5.44 | ### | 5.41 | 18,310,052 | 49,803,341 | 27.9 | 27.9 | ### |
| 2005-Aug-30 Tue | 5.42 | 5.5 | 5.4 | 5.47 | 15,767,858 | 85,934,826 | 76.4 | 76.4 | ### |
| 2005-Aug-29 Mon | 5.51 | 5.54 | ### | ### | 14,405,783 | ### | 21.5 | 21.5 | 0.0 |
| 2005-Aug-26 Fri | 5.58 | ### | 5.54 | 5.55 | 26.3 | 26.3 | ### | ||
| 2005-Aug-25 Thu | 5.53 | ### | 5.46 | 5.58 | 79.3 | 79.3 | 0.4 | ||
| 2005-Aug-24 Wed | ### | ### | 5.51 | 5.56 | ### | ### | 0.4 | ||
| 2005-Aug-23 Tue | 5.72 | 5.72 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-22 Mon | 5.86 | 5.87 | ### | 5.72 | 18,411,820 | ### | 13.7 | 13.7 | 0.4 |
| 2005-Aug-19 Fri | 5.88 | ### | 5.79 | 5.86 | 33,050,188 | ### | 28.6 | 28.6 | 0.4 |
| 2005-Aug-18 Thu | 6.26 | 6.29 | 6.22 | 6.27 | 6,928,345 | ### | ### | ### | 0.4 |
| 2005-Aug-17 Wed | ### | ### | ### | 6.25 | 82.7 | 82.7 | ### | ||
| 2005-Aug-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | ### | ### | ### | ### | 2,659,688 | 0 | ### | ### | 0.0 |
| 2005-Aug-12 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-11 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-10 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | 6,607,520 | 0 | 70.3 | 70.3 | 0.0 |
| 2005-Aug-08 Mon | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2005-Aug-05 Fri | ### | ### | ### | ### | 4,062,479 | 0 | ### | ### | 0.0 |
| 2005-Aug-04 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-03 Wed | ### | ### | ### | ### | 24.6 | 24.6 | 0.0 | ||
| 2005-Aug-02 Tue | ### | ### | ### | ### | 7,799,743 | 0 | 67.3 | 67.3 | 0.0 |
| 2005-Aug-01 Mon | ### | ### | ### | ### | 1,260,340 | 0 | 73.3 | 73.3 | 0.0 |
| 2005-Jul-29 Fri | ### | ### | ### | ### | 3,937,050 | 0 | ### | ### | 0.0 |
| 2005-Jul-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-27 Wed | ### | 6.22 | ### | ### | 3,547,483 | 11,032,672 | ### | ### | 0.0 |
| 2005-Jul-26 Tue | 6.23 | 6.25 | ### | 6.2 | 2,400,887 | 7,502,771 | 27.5 | 27.5 | 0.4 |
| 2005-Jul-25 Mon | 6.22 | 6.29 | 6.2 | 6.26 | 71.9 | 71.9 | 0.4 | ||
| 2005-Jul-22 Fri | ### | 6.24 | ### | 6.24 | ### | ### | 0.4 | ||
| 2005-Jul-21 Thu | ### | ### | ### | ### | 73.2 | 73.2 | 0.0 | ||
| 2005-Jul-20 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-19 Tue | ### | ### | ### | ### | 3,573,487 | 0 | 70.3 | 70.3 | 0.0 |
| 2005-Jul-18 Mon | ### | ### | ### | ### | 2,144,081 | 0 | 79.6 | 79.6 | 0.0 |
| 2005-Jul-15 Fri | ### | ### | ### | ### | 2,048,653 | 0 | 72.7 | 72.7 | 0.0 |
| 2005-Jul-14 Thu | ### | ### | ### | ### | 5,536,145 | 0 | ### | ### | 0.0 |
| 2005-Jul-13 Wed | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2005-Jul-12 Tue | ### | ### | ### | ### | 2,922,623 | 0 | ### | ### | 0.0 |
| 2005-Jul-11 Mon | ### | ### | ### | ### | 2,077,845 | 0 | 69.3 | 69.3 | 0.0 |
| 2005-Jul-08 Fri | ### | ### | 5.86 | ### | 1,654,521 | 4,847,746 | ### | ### | 0.0 |
| 2005-Jul-07 Thu | ### | ### | ### | ### | 26.5 | 26.5 | 0.0 | ||
| 2005-Jul-06 Wed | ### | ### | ### | ### | 19.0 | 19.0 | 0.0 | ||
| 2005-Jul-05 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-04 Mon | ### | ### | ### | ### | 1,301,949 | 0 | 76.3 | 76.3 | 0.0 |
| 2005-Jul-01 Fri | ### | ### | ### | ### | 79.0 | 79.0 | 0.0 | ||
| 2005-Jun-30 Thu | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2005-Jun-29 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-28 Tue | ### | ### | ### | ### | 20.8 | 20.8 | 0.0 | ||
| 2005-Jun-27 Mon | ### | ### | ### | ### | 3,092,672 | 0 | 41.0 | 41.0 | 0.0 |
| 2005-Jun-24 Fri | 6.2 | 6.21 | ### | 6.2 | 5,927,982 | 18,406,384 | ### | ### | 0.4 |
| 2005-Jun-23 Thu | 6.22 | 6.27 | 6.21 | 6.26 | 5,110,450 | ### | ### | ### | 0.4 |
| 2005-Jun-22 Wed | ### | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-21 Tue | ### | 6.23 | ### | 6.21 | 5,062,342 | ### | ### | ### | ### |
| 2005-Jun-20 Mon | 6.21 | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-17 Fri | ### | 6.2 | ### | 6.2 | 5,212,381 | 16,158,381 | 84.5 | 84.5 | 0.4 |
| 2005-Jun-16 Thu | ### | ### | ### | ### | 8,427,725 | 0 | ### | ### | 0.0 |
| 2005-Jun-15 Wed | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | ### | ### | 4,358,085 | 0 | 25.9 | 25.9 | 0.0 |
| 2005-Jun-10 Fri | 6.22 | 6.23 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-09 Thu | 6.24 | 6.25 | ### | ### | 2,267,449 | 7,085,778 | 27.8 | 27.8 | 0.0 |
| 2005-Jun-08 Wed | 6.2 | ### | ### | 6.23 | ### | ### | 0.4 | ||
| 2005-Jun-07 Tue | ### | 6.23 | ### | 6.2 | 1,664,321 | 5,184,359 | 72.4 | 72.4 | 0.4 |
| 2005-Jun-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-03 Fri | ### | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-02 Thu | ### | ### | ### | ### | 6,376,625 | 0 | ### | ### | 0.0 |
| 2005-Jun-01 Wed | ### | 6 | 5.8 | 6 | 3,871,147 | ### | ### | ### | 0.4 |
| 2005-May-31 Tue | ### | ### | 5.85 | 5.85 | ### | ### | 0.4 | ||
| 2005-May-30 Mon | ### | ### | 5.88 | ### | 2,582,984 | 7,593,972 | 68.9 | 68.9 | 0.0 |
| 2005-May-27 Fri | ### | ### | 5.89 | ### | ### | ### | 0.0 | ||
| 2005-May-26 Thu | ### | ### | 5.88 | 5.88 | ### | ### | 0.4 | ||
| 2005-May-25 Wed | ### | ### | ### | ### | 30.0 | 30.0 | 0.0 | ||
| 2005-May-24 Tue | ### | ### | ### | ### | 76.0 | 76.0 | 0.0 | ||
| 2005-May-23 Mon | ### | ### | ### | ### | 3,420,957 | 0 | ### | ### | 0.0 |
| 2005-May-20 Fri | ### | ### | ### | ### | 24.8 | 24.8 | 0.0 | ||
| 2005-May-19 Thu | 5.89 | ### | 5.85 | ### | 2,165,857 | ### | 66.2 | 66.2 | 0.0 |
| 2005-May-18 Wed | 5.72 | 5.83 | 5.72 | 5.79 | 4,600,645 | 26,568,724 | ### | ### | ### |
| 2005-May-17 Tue | 5.71 | 5.8 | ### | 5.7 | ### | ### | 0.4 | ||
| 2005-May-16 Mon | 5.84 | ### | 5.75 | 5.75 | ### | ### | ### | ||
| 2005-May-13 Fri | 5.87 | ### | 5.82 | 5.87 | 3,310,974 | ### | 68.6 | 68.6 | ### |
| 2005-May-12 Thu | ### | 6 | 5.88 | ### | 4,058,623 | 24,108,220 | ### | ### | 0.0 |
| 2005-May-11 Wed | 5.85 | ### | 5.75 | ### | ### | ### | 0.0 | ||
| 2005-May-10 Tue | ### | ### | 5.82 | 5.83 | 21.6 | 21.6 | ### | ||
| 2005-May-09 Mon | ### | ### | 5.87 | ### | 3,564,852 | 10,462,840 | ### | ### | 0.0 |
| 2005-May-06 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-05 Thu | 6 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-May-04 Wed | ### | ### | ### | ### | 3,484,948 | 0 | 30.9 | 30.9 | 0.0 |
| 2005-May-03 Tue | ### | ### | ### | ### | 3,398,625 | 0 | ### | ### | 0.0 |
| 2005-May-02 Mon | ### | ### | ### | ### | 80.2 | 80.2 | 0.0 | ||
| 2005-Apr-29 Fri | ### | ### | ### | ### | 77.2 | 77.2 | 0.0 | ||
| 2005-Apr-28 Thu | ### | ### | ### | ### | 2,456,672 | 0 | ### | ### | 0.0 |
| 2005-Apr-27 Wed | ### | ### | ### | ### | 74.3 | 74.3 | 0.0 | ||
| 2005-Apr-26 Tue | ### | 6.26 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-22 Fri | ### | ### | ### | ### | 2,904,249 | 0 | 76.5 | 76.5 | 0.0 |
| 2005-Apr-21 Thu | 5.85 | ### | 5.83 | 6 | ### | ### | 0.4 | ||
| 2005-Apr-20 Wed | ### | ### | 5.83 | ### | 3,865,174 | 11,266,982 | 18.4 | 18.4 | 0.0 |
| 2005-Apr-19 Tue | 5.8 | ### | 5.8 | 6 | ### | ### | 0.4 | ||
| 2005-Apr-18 Mon | 5.83 | 5.88 | 5.78 | 5.8 | ### | ### | 0.4 | ||
| 2005-Apr-15 Fri | ### | ### | 5.87 | ### | ### | ### | 0.0 | ||
| 2005-Apr-14 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-13 Wed | 6.2 | 6.27 | ### | ### | 2,353,542 | 7,378,354 | ### | ### | 0.0 |
| 2005-Apr-12 Tue | ### | 6.24 | ### | ### | ### | ### | 0.0 | ||
| 2005-Apr-11 Mon | 6.23 | 6.28 | ### | ### | 35.3 | 35.3 | 0.0 | ||
| 2005-Apr-08 Fri | 6.21 | 6.26 | ### | 6.26 | 74.4 | 74.4 | 0.4 | ||
| 2005-Apr-07 Thu | 6.28 | ### | ### | ### | 5,496,174 | 0 | 16.9 | 16.9 | 0.0 |
| 2005-Apr-06 Wed | ### | ### | 6.23 | 6.25 | ### | ### | ### | ||
| 2005-Apr-05 Tue | 6.26 | ### | 6.21 | ### | 79.4 | 79.4 | 0.0 | ||
| 2005-Apr-04 Mon | ### | ### | 6.26 | 6.26 | 2,133,420 | ### | ### | ### | 0.4 |
| 2005-Apr-01 Fri | 6.4 | 6.43 | ### | ### | ### | ### | 0.0 | ||
| 2005-Mar-31 Thu | ### | 6.43 | ### | ### | 4,947,183 | ### | 28.2 | 28.2 | 0.0 |
| 2005-Mar-30 Wed | ### | 6.26 | ### | 6.26 | ### | ### | 0.4 | ||
| 2005-Mar-29 Tue | ### | ### | ### | ### | 19.5 | 19.5 | 0.0 | ||
| 2005-Mar-24 Thu | 6.25 | ### | 6.23 | 6.28 | 5,126,951 | 15,970,452 | 80.2 | 80.2 | 0.4 |
| 2005-Mar-23 Wed | ### | ### | 6.25 | 6.28 | 4,975,021 | 15,546,940 | ### | ### | 0.4 |
| 2005-Mar-22 Tue | ### | ### | ### | ### | 6,907,520 | 0 | ### | ### | 0.0 |
| 2005-Mar-21 Mon | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2005-Mar-18 Fri | 6.29 | ### | 6.27 | 6.29 | 64.3 | 64.3 | ### | ||
| 2005-Mar-17 Thu | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2005-Mar-16 Wed | ### | ### | 6.28 | ### | 7,061,974 | ### | 70.2 | 70.2 | 0.0 |
| 2005-Mar-15 Tue | 6.27 | ### | 6.27 | ### | 4,943,373 | 15,497,474 | ### | ### | 0.0 |
| 2005-Mar-14 Mon | 6.28 | 6.28 | 6.23 | 6.27 | 4,656,248 | ### | ### | ### | 0.4 |
| 2005-Mar-11 Fri | ### | ### | 6.27 | ### | ### | ### | 0.0 | ||
| 2005-Mar-10 Thu | ### | ### | 6.27 | 6.28 | 5,585,123 | ### | ### | ### | 0.4 |
| 2005-Mar-09 Wed | 6.27 | ### | 6.24 | ### | 6,951,683 | 21,689,250 | ### | ### | 0.0 |
| 2005-Mar-08 Tue | 6.5 | 6.5 | 6.42 | 6.43 | 23.1 | 23.1 | ### | ||
| 2005-Mar-07 Mon | 6.57 | 6.57 | 6.46 | 6.49 | ### | ### | ### | ||
| 2005-Mar-04 Fri | 6.43 | 6.57 | 6.43 | 6.55 | ### | ### | 0.5 | ||
| 2005-Mar-03 Thu | 6.44 | 6.5 | 6.4 | 6.42 | 32.3 | 32.3 | 0.5 | ||
| 2005-Mar-02 Wed | ### | 6.47 | ### | 6.44 | 3,669,187 | ### | 78.2 | 78.2 | 0.5 |
| 2005-Mar-01 Tue | ### | 6.44 | ### | ### | 3,653,946 | ### | 74.1 | 74.1 | 0.0 |
| 2005-Feb-28 Mon | ### | 6.43 | ### | 6.4 | 70.6 | 70.6 | 0.5 | ||
| 2005-Feb-25 Fri | ### | ### | ### | ### | 5,593,524 | 0 | 89.7 | 89.7 | 0.0 |
| 2005-Feb-24 Thu | 6.2 | ### | ### | ### | 39.7 | 39.7 | 0.0 | ||
| 2005-Feb-23 Wed | 6.42 | 6.47 | 6.29 | ### | 5,833,822 | 37,219,784 | ### | ### | 0.0 |
| 2005-Feb-22 Tue | ### | ### | 6.42 | 6.47 | 3,825,871 | 12,281,045 | ### | ### | 0.5 |
| 2005-Feb-21 Mon | 6.74 | 6.74 | ### | ### | ### | ### | 0.0 | ||
| 2005-Feb-18 Fri | ### | 6.74 | 6.58 | 6.71 | ### | ### | ### | ||
| 2005-Feb-17 Thu | 6.46 | ### | 6.46 | ### | ### | ### | 0.0 | ||
| 2005-Feb-16 Wed | ### | ### | 6.46 | 6.48 | ### | ### | 0.5 | ||
| 2005-Feb-15 Tue | ### | 6.78 | 6.59 | ### | 5,066,782 | ### | ### | ### | 0.0 |
| 2005-Feb-14 Mon | 6.77 | 6.82 | 6.7 | 6.7 | ### | ### | 0.5 | ||
| 2005-Feb-11 Fri | ### | 6.8 | ### | 6.79 | 1,695,151 | ### | 78.3 | 78.3 | 0.5 |
| 2005-Feb-10 Thu | ### | 6.73 | 6.58 | ### | 79.8 | 79.8 | 0.0 | ||
| 2005-Feb-09 Wed | 6.8 | 6.85 | ### | ### | 2,481,653 | ### | 14.5 | 14.5 | 0.0 |
| 2005-Feb-08 Tue | ### | ### | 6.8 | 6.82 | 3,150,381 | ### | ### | ### | 0.5 |
| 2005-Feb-07 Mon | ### | ### | 6.85 | ### | ### | ### | 0.0 | ||
| 2005-Feb-04 Fri | 6.77 | ### | 6.74 | ### | 2,518,844 | ### | 85.8 | 85.8 | 0.0 |
| 2005-Feb-03 Thu | 6.7 | 6.81 | ### | 6.8 | 5,620,957 | 19,139,358 | ### | ### | 0.5 |
| 2005-Feb-02 Wed | ### | 6.76 | ### | 6.74 | 3,453,279 | 11,672,083 | 79.2 | 79.2 | ### |
| 2005-Feb-01 Tue | 6.5 | ### | 6.49 | 6.58 | 79.5 | 79.5 | 0.5 | ||
| 2005-Jan-31 Mon | 6.53 | 6.54 | 6.44 | 6.5 | 2,285,573 | ### | 33.5 | 33.5 | 0.5 |
| 2005-Jan-28 Fri | 6.71 | 6.75 | 6.51 | 6.51 | ### | ### | ### | ||
| 2005-Jan-27 Thu | 6.4 | ### | ### | ### | 4,874,079 | 0 | 91.7 | 91.7 | 0.0 |
| 2005-Jan-25 Tue | ### | ### | 6.23 | ### | 4,222,027 | ### | 72.2 | 72.2 | 0.0 |
| 2005-Jan-24 Mon | ### | 6.41 | 6.25 | ### | ### | ### | 0.0 | ||
| 2005-Jan-21 Fri | ### | 6.42 | ### | 6.42 | 72.7 | 72.7 | 0.5 | ||
| 2005-Jan-20 Thu | ### | 6.47 | ### | 6.42 | 78.2 | 78.2 | 0.5 | ||
| 2005-Jan-19 Wed | 6.47 | 6.48 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-18 Tue | 6.43 | 6.52 | ### | 6.42 | ### | ### | 0.5 | ||
| 2005-Jan-17 Mon | 6.4 | 6.42 | ### | 6.41 | 3,316,656 | ### | 67.9 | 67.9 | 0.5 |
| 2005-Jan-14 Fri | ### | 6.4 | ### | ### | 1,954,575 | 6,254,640 | ### | ### | 0.0 |
| 2005-Jan-13 Thu | 6.4 | 6.44 | ### | 6.41 | 2,363,427 | ### | ### | ### | 0.5 |
| 2005-Jan-12 Wed | ### | 6.41 | ### | 6.4 | 2,624,523 | ### | ### | ### | 0.5 |
| 2005-Jan-11 Tue | ### | 6.45 | ### | 6.42 | 77.5 | 77.5 | 0.5 | ||
| 2005-Jan-10 Mon | ### | ### | ### | ### | 2,378,383 | 0 | ### | ### | 0.0 |
| 2005-Jan-07 Fri | ### | ### | ### | ### | 1,571,079 | 0 | 22.7 | 22.7 | 0.0 |
| 2005-Jan-06 Thu | 6.43 | 6.44 | ### | ### | 11.3 | 11.3 | 0.0 | ||
| 2005-Jan-05 Wed | 6.47 | 6.57 | 6.4 | 6.48 | 2,839,345 | 18,413,152 | 73.1 | 73.1 | 0.5 |
| 2005-Jan-04 Tue | 6.4 | 6.5 | 6.4 | 6.49 | 1,209,452 | ### | 83.5 | 83.5 | ### |
| 2004-Dec-31 Fri | ### | 6.46 | ### | 6.43 | 86.5 | 86.5 | ### | ||
| 2004-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-29 Wed | 6.29 | ### | 6.27 | ### | 674,155 | 2,113,475 | ### | ### | 0.0 |
| 2004-Dec-24 Fri | ### | 6.4 | ### | ### | 4,200,047 | 13,440,150 | ### | ### | 0.0 |
| 2004-Dec-23 Thu | 6.42 | 6.48 | ### | ### | 21.3 | 21.3 | 0.0 | ||
| 2004-Dec-22 Wed | 6.45 | 6.49 | ### | ### | 1,859,526 | ### | ### | ### | 0.0 |
| 2004-Dec-21 Tue | ### | 6.45 | 6.25 | 6.42 | 3,165,673 | 20,102,023 | 82.6 | 82.6 | 0.5 |
| 2004-Dec-20 Mon | ### | ### | ### | ### | 1,408,784 | 0 | ### | ### | 0.0 |
| 2004-Dec-17 Fri | 6.23 | 6.27 | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-16 Thu | 6.27 | ### | 6.21 | 6.24 | ### | ### | 0.4 | ||
| 2004-Dec-15 Wed | ### | 6.25 | ### | ### | 80.9 | 80.9 | 0.0 | ||
| 2004-Dec-14 Tue | ### | ### | ### | ### | 82.8 | 82.8 | 0.0 | ||
| 2004-Dec-13 Mon | ### | 6 | 5.88 | ### | 1,200,025 | 7,128,148 | 36.7 | 36.7 | 0.0 |
| 2004-Dec-10 Fri | ### | ### | ### | ### | 3,052,444 | 0 | ### | ### | 0.0 |
| 2004-Dec-09 Thu | ### | ### | ### | ### | 89.0 | 89.0 | 0.0 | ||
| 2004-Dec-08 Wed | ### | ### | ### | ### | 2,764,587 | 0 | ### | ### | 0.0 |
| 2004-Dec-07 Tue | ### | ### | ### | ### | 33.1 | 33.1 | 0.0 | ||
| 2004-Dec-06 Mon | 5.85 | ### | 5.84 | ### | 91.1 | 91.1 | 0.0 | ||
| 2004-Dec-03 Fri | 5.84 | ### | 5.84 | 5.84 | 3,510,924 | ### | 73.7 | 73.7 | 0.4 |
| 2004-Dec-02 Thu | 5.8 | ### | 5.79 | 5.84 | 72.7 | 72.7 | 0.4 | ||
| 2004-Dec-01 Wed | 5.8 | 5.83 | 5.72 | 5.74 | 31.7 | 31.7 | 0.4 | ||
| 2004-Nov-30 Tue | 6 | 6 | 5.84 | 5.84 | 3,861,323 | ### | 15.6 | 15.6 | 0.4 |
| 2004-Nov-29 Mon | ### | ### | ### | 6 | 1,358,821 | 0 | ### | ### | 0.4 |
| 2004-Nov-26 Fri | 5.88 | ### | 5.85 | ### | ### | ### | 0.0 | ||
| 2004-Nov-25 Thu | 5.7 | ### | ### | 5.88 | 4,012,289 | 0 | 87.6 | 87.6 | 0.4 |
| 2004-Nov-24 Wed | ### | 5.7 | ### | ### | 3,703,653 | ### | 75.8 | 75.8 | 0.0 |
| 2004-Nov-23 Tue | ### | ### | 5.58 | ### | 3,137,358 | 8,753,228 | 30.6 | 30.6 | 0.0 |
| 2004-Nov-22 Mon | 5.74 | 5.75 | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-19 Fri | ### | 5.73 | ### | 5.71 | ### | ### | 0.4 | ||
| 2004-Nov-18 Thu | ### | 5.76 | ### | ### | 1,540,370 | ### | 27.2 | 27.2 | 0.0 |
| 2004-Nov-17 Wed | ### | ### | ### | ### | 3,634,247 | 0 | 78.0 | 78.0 | 0.0 |
| 2004-Nov-16 Tue | 5.8 | 5.8 | ### | 5.7 | 21.5 | 21.5 | 0.4 | ||
| 2004-Nov-15 Mon | 5.78 | 5.83 | 5.71 | 5.81 | ### | ### | ### | ||
| 2004-Nov-12 Fri | ### | 5.76 | ### | 5.71 | 1,980,682 | ### | 76.9 | 76.9 | 0.4 |
| 2004-Nov-11 Thu | ### | ### | 5.57 | ### | ### | ### | 0.0 | ||
| 2004-Nov-10 Wed | 5.53 | ### | 5.53 | ### | 1,771,743 | ### | ### | ### | 0.0 |
| 2004-Nov-09 Tue | 5.55 | ### | 5.53 | 5.55 | 3,887,348 | ### | 70.5 | 70.5 | ### |
| 2004-Nov-08 Mon | 5.44 | 5.53 | 5.43 | 5.51 | 80.4 | 80.4 | ### | ||
| 2004-Nov-05 Fri | 5.52 | 5.52 | ### | 5.44 | ### | ### | 0.4 | ||
| 2004-Nov-04 Thu | 5.47 | ### | 5.47 | 5.5 | 69.6 | 69.6 | 0.4 | ||
| 2004-Nov-03 Wed | 5.48 | ### | 5.44 | ### | 85.9 | 85.9 | 0.0 | ||
| 2004-Nov-02 Tue | 5.48 | 5.5 | 5.44 | 5.5 | 1,186,778 | 6,491,675 | ### | ### | 0.4 |
| 2004-Nov-01 Mon | 5.43 | 5.47 | 5.4 | 5.44 | 1,526,424 | ### | ### | ### | 0.4 |
| 2004-Oct-29 Fri | ### | 5.4 | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-28 Thu | 5.27 | ### | 5.26 | ### | 74.6 | 74.6 | 0.0 | ||
| 2004-Oct-27 Wed | 5.22 | ### | 5.22 | 5.28 | 3,463,080 | ### | 75.9 | 75.9 | 0.4 |
| 2004-Oct-26 Tue | ### | 5.25 | ### | 5.24 | 10,374,045 | ### | 84.2 | 84.2 | 0.4 |
| 2004-Oct-25 Mon | 5.24 | 5.24 | ### | ### | 6,932,425 | 18,162,953 | ### | ### | 0.0 |
| 2004-Oct-22 Fri | 5.25 | ### | 5.25 | ### | 2,633,222 | ### | 72.2 | 72.2 | 0.0 |
| 2004-Oct-21 Thu | 5.28 | ### | 5.24 | 5.26 | 3,998,157 | 10,475,171 | ### | ### | 0.4 |
| 2004-Oct-20 Wed | 5.28 | ### | 5.25 | 5.28 | 3,946,370 | 10,359,221 | ### | ### | 0.4 |
| 2004-Oct-19 Tue | 5.25 | 5.28 | 5.24 | 5.27 | ### | ### | ### | ||
| 2004-Oct-18 Mon | 5.28 | ### | 5.23 | 5.27 | ### | ### | ### | ||
| 2004-Oct-15 Fri | 5.25 | ### | 5.25 | ### | 4,259,240 | ### | 73.3 | 73.3 | 0.0 |
| 2004-Oct-14 Thu | ### | 5.27 | ### | 5.26 | ### | ### | 0.4 | ||
| 2004-Oct-13 Wed | 5.2 | 5.24 | ### | 5.22 | 67.8 | 67.8 | 0.4 | ||
| 2004-Oct-12 Tue | ### | ### | ### | ### | 4,636,550 | 0 | 72.1 | 72.1 | 0.0 |
| 2004-Oct-11 Mon | ### | 5.21 | ### | ### | 2,316,286 | 6,033,925 | 70.4 | 70.4 | 0.0 |
| 2004-Oct-08 Fri | ### | 5.2 | ### | ### | 3,243,851 | ### | ### | ### | 0.0 |
| 2004-Oct-07 Thu | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-06 Wed | ### | 5.22 | ### | ### | 3,061,425 | ### | ### | ### | 0.0 |
| 2004-Oct-05 Tue | ### | ### | ### | ### | 2,161,481 | 0 | ### | ### | 0.0 |
| 2004-Oct-04 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-01 Fri | ### | ### | ### | ### | 17,425,783 | 0 | ### | ### | 0.0 |
| 2004-Sep-30 Thu | 5.21 | 5.21 | ### | 5.2 | 31.5 | 31.5 | ### | ||
| 2004-Sep-29 Wed | ### | 5.22 | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-28 Tue | 5.2 | 5.2 | ### | ### | 4,965,528 | 12,910,372 | ### | ### | 0.0 |
| 2004-Sep-27 Mon | 5.22 | 5.27 | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-24 Fri | 5.22 | 5.24 | 5.21 | 5.24 | 4,029,376 | 21,053,489 | 75.7 | 75.7 | 0.4 |
| 2004-Sep-23 Thu | 5.23 | 5.25 | 5.22 | 5.24 | 70.0 | 70.0 | 0.4 | ||
| 2004-Sep-22 Wed | 5.25 | ### | 5.22 | 5.26 | ### | ### | 0.4 | ||
| 2004-Sep-21 Tue | 5.2 | 5.27 | ### | 5.24 | 3,684,978 | ### | 75.2 | 75.2 | 0.4 |
| 2004-Sep-20 Mon | ### | 5.23 | ### | 5.22 | ### | ### | 0.4 | ||
| 2004-Sep-17 Fri | ### | 5.21 | ### | ### | 2,810,755 | ### | 67.6 | 67.6 | 0.0 |
| 2004-Sep-16 Thu | ### | 5.2 | ### | 5.2 | 7,724,556 | 20,083,845 | ### | ### | ### |
| 2004-Sep-15 Wed | 5.2 | 5.21 | ### | ### | 2,513,653 | ### | ### | ### | 0.0 |
| 2004-Sep-14 Tue | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2004-Sep-13 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Sep-10 Fri | ### | ### | ### | ### | 68.5 | 68.5 | 0.0 | ||
| 2004-Sep-09 Thu | ### | ### | ### | ### | 6,485,240 | 0 | ### | ### | 0.0 |
| 2004-Sep-08 Wed | ### | ### | 5.26 | ### | 5,832,354 | ### | 28.8 | 28.8 | 0.0 |
| 2004-Sep-07 Tue | 5.23 | ### | 5.22 | 5.28 | 2,062,281 | 5,382,553 | ### | ### | 0.4 |
| 2004-Sep-06 Mon | 5.24 | 5.27 | 5.23 | 5.24 | 71.2 | 71.2 | 0.4 | ||
| 2004-Sep-03 Fri | 5.23 | 5.25 | 5.21 | 5.23 | ### | ### | ### | ||
| 2004-Sep-02 Thu | ### | 5.26 | ### | 5.23 | ### | ### | ### | ||
| 2004-Sep-01 Wed | ### | 5.2 | ### | ### | 4,248,523 | 11,046,159 | 76.1 | 76.1 | 0.0 |
| 2004-Aug-31 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-30 Mon | ### | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-27 Fri | ### | ### | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2004-Aug-26 Thu | ### | ### | ### | ### | 4,005,577 | 0 | 20.1 | 20.1 | 0.0 |
| 2004-Aug-25 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-24 Tue | ### | ### | ### | ### | 5,097,751 | 0 | 16.2 | 16.2 | 0.0 |
| 2004-Aug-23 Mon | ### | ### | ### | ### | 1,660,073 | 0 | ### | ### | 0.0 |
| 2004-Aug-20 Fri | ### | ### | ### | ### | 3,750,982 | 0 | ### | ### | 0.0 |
| 2004-Aug-19 Thu | 5.2 | 5.21 | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-18 Wed | ### | ### | ### | ### | 4,628,976 | 0 | 79.5 | 79.5 | 0.0 |
| 2004-Aug-17 Tue | ### | ### | ### | ### | 78.1 | 78.1 | 0.0 | ||
| 2004-Aug-16 Mon | ### | ### | ### | 5 | ### | ### | 0.4 | ||
| 2004-Aug-13 Fri | ### | 5 | ### | ### | ### | ### | 0.0 | ||
| 2004-Aug-12 Thu | ### | ### | ### | ### | 2,072,387 | 0 | ### | ### | 0.0 |
| 2004-Aug-11 Wed | ### | ### | ### | ### | 6,593,373 | 0 | ### | ### | 0.0 |
| 2004-Aug-10 Tue | ### | ### | ### | ### | 2,231,559 | 0 | 80.8 | 80.8 | 0.0 |
| 2004-Aug-09 Mon | 4.86 | ### | 4.86 | 4.89 | ### | ### | ### | ||
| 2004-Aug-06 Fri | ### | ### | ### | ### | 28.9 | 28.9 | 0.0 | ||
| 2004-Aug-05 Thu | ### | ### | 4.89 | ### | 28.7 | 28.7 | 0.0 | ||
| 2004-Aug-04 Wed | 4.88 | ### | 4.87 | ### | ### | ### | 0.0 | ||
| 2004-Aug-03 Tue | ### | ### | 4.88 | 4.88 | 2,985,049 | ### | ### | ### | 0.3 |
| 2004-Aug-02 Mon | ### | ### | ### | ### | 19.6 | 19.6 | 0.0 | ||
| 2004-Jul-30 Fri | 4.88 | ### | 4.87 | ### | 4,282,951 | 10,428,985 | 83.9 | 83.9 | 0.0 |
| 2004-Jul-29 Thu | ### | ### | 4.86 | 4.86 | ### | ### | 0.3 | ||
| 2004-Jul-28 Wed | 4.86 | ### | 4.86 | ### | 79.5 | 79.5 | 0.0 | ||
| 2004-Jul-27 Tue | 4.83 | 4.85 | 4.83 | 4.85 | 71.0 | 71.0 | ### | ||
| 2004-Jul-26 Mon | 4.81 | 4.84 | 4.81 | 4.82 | 5,063,253 | ### | ### | ### | 0.3 |
| 2004-Jul-23 Fri | 4.85 | 4.86 | 4.81 | 4.84 | 4,002,980 | ### | ### | ### | 0.3 |
| 2004-Jul-22 Thu | 4.77 | 4.85 | 4.77 | 4.85 | 83.7 | 83.7 | ### | ||
| 2004-Jul-21 Wed | 4.82 | 4.87 | 4.8 | 4.84 | 2,021,251 | 9,772,748 | 71.5 | 71.5 | 0.3 |
Basic Bottom of Page