eg: Prices for BHP
Currently Wed 24-Apr-24 11:59:52 PM AEST
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 | ||
|
(IOF) INVESTA OFFICE FUND Daily Prices Page 6...
TOC Company Info for IOF Limits 
| Listing Code | IOF |
| Listing Name | INVESTA OFFICE FUND |
| GICS Sector | Real Estate |
| ISIN Name | ING OFFICE FUND |
| ISIN Security | STAPLED SECURITIES |
| ISIN Code | AU000000IOF6 |
Maximum Price date available .. Tuesday 23rd April 2024
Latest price with VOLUME for IOF .. Thursday 6th December 2018
IOF is a company listed with the Australian Stock Exchange (ASX).
Company Limits (min and Max values) Basic
|
|
Limits Full Scrollable Formatted Daily Prices for IOF Bottom | Date | Open | High | Low | Close | Volume | Volume $ (estimated) | Growth% | Rank% | P/E EPS 0.866 |
|---|---|---|---|---|---|---|---|---|---|
| 2006-Nov-23 Thu | ### | 1.53 | ### | 1.525 | 5,241,626 | 4,009,843 | ### | ### | 0.1 |
| 2006-Nov-22 Wed | 1.52 | 1.54 | ### | 1.525 | 63.0 | 63.0 | 0.1 | ||
| 2006-Nov-21 Tue | 1.48 | ### | 1.47 | 1.51 | ### | ### | 0.1 | ||
| 2006-Nov-20 Mon | 1.5 | 1.51 | 1.48 | 1.48 | 4,253,779 | ### | ### | ### | 0.1 |
| 2006-Nov-17 Fri | ### | 1.52 | 1.5 | ### | 15,467,526 | ### | 26.9 | 26.9 | 0.0 |
| 2006-Nov-16 Thu | 1.51 | 1.525 | 1.51 | ### | 3,237,370 | ### | 76.3 | 76.3 | 0.0 |
| 2006-Nov-15 Wed | 1.56 | 1.57 | 1.5 | 1.51 | 12.1 | 12.1 | 0.1 | ||
| 2006-Nov-14 Tue | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2006-Nov-13 Mon | 1.59 | ### | 1.575 | 1.58 | 1,099,151 | 865,581 | 32.5 | 32.5 | 0.1 |
| 2006-Nov-10 Fri | 1.59 | 1.59 | 1.57 | 1.57 | 1,836,029 | 2,900,925 | ### | ### | 0.1 |
| 2006-Nov-09 Thu | 1.59 | ### | 1.58 | 1.585 | 37.8 | 37.8 | ### | ||
| 2006-Nov-08 Wed | 1.58 | ### | 1.58 | ### | 1,562,577 | ### | 81.1 | 81.1 | 0.0 |
| 2006-Nov-07 Tue | 1.57 | ### | 1.57 | 1.59 | 5,225,986 | ### | ### | ### | ### |
| 2006-Nov-06 Mon | 1.59 | 1.59 | 1.57 | 1.57 | ### | ### | 0.1 | ||
| 2006-Nov-03 Fri | ### | ### | 1.58 | 1.58 | ### | ### | 0.1 | ||
| 2006-Nov-02 Thu | 1.57 | 1.59 | 1.57 | 1.59 | 1,829,425 | ### | ### | ### | ### |
| 2006-Nov-01 Wed | 1.59 | 1.59 | ### | 1.585 | ### | ### | ### | ||
| 2006-Oct-31 Tue | ### | ### | ### | 1.59 | 31.4 | 31.4 | ### | ||
| 2006-Oct-30 Mon | ### | ### | ### | ### | 69.8 | 69.8 | 0.0 | ||
| 2006-Oct-27 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-26 Thu | ### | ### | 1.625 | ### | 65.2 | 65.2 | 0.0 | ||
| 2006-Oct-25 Wed | 1.645 | ### | ### | ### | 4,853,427 | 0 | 68.0 | 68.0 | 0.0 |
| 2006-Oct-24 Tue | ### | ### | ### | 1.645 | 75.6 | 75.6 | 0.1 | ||
| 2006-Oct-23 Mon | 1.655 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-20 Fri | 1.625 | ### | ### | ### | 1,021,378 | 0 | ### | ### | 0.0 |
| 2006-Oct-19 Thu | ### | 1.655 | ### | ### | 18.9 | 18.9 | 0.0 | ||
| 2006-Oct-18 Wed | 1.625 | 1.645 | 1.625 | ### | 1,535,882 | ### | ### | ### | 0.0 |
| 2006-Oct-17 Tue | 1.625 | 1.625 | ### | ### | 3,924,646 | 3,188,774 | ### | ### | 0.0 |
| 2006-Oct-16 Mon | 1.625 | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Oct-13 Fri | ### | ### | ### | ### | 16.4 | 16.4 | 0.0 | ||
| 2006-Oct-12 Thu | ### | ### | ### | ### | 1,398,058 | 0 | ### | ### | 0.0 |
| 2006-Oct-11 Wed | ### | ### | ### | ### | 82.2 | 82.2 | 0.0 | ||
| 2006-Oct-10 Tue | ### | 1.625 | ### | 1.625 | 1,441,187 | ### | 71.9 | 71.9 | ### |
| 2006-Oct-09 Mon | ### | 1.625 | 1.585 | 1.625 | 70.8 | 70.8 | ### | ||
| 2006-Oct-06 Fri | ### | 1.625 | ### | 1.625 | 6,110,355 | ### | ### | ### | ### |
| 2006-Oct-05 Thu | ### | ### | ### | 1.625 | 3,700,776 | 0 | 81.1 | 81.1 | ### |
| 2006-Oct-04 Wed | 1.58 | ### | ### | ### | 1,703,522 | 0 | ### | ### | 0.0 |
| 2006-Oct-03 Tue | ### | ### | 1.575 | ### | 18.2 | 18.2 | 0.0 | ||
| 2006-Oct-02 Mon | 1.58 | ### | 1.58 | ### | ### | ### | 0.0 | ||
| 2006-Sep-29 Fri | 1.57 | 1.58 | 1.56 | ### | ### | ### | 0.0 | ||
| 2006-Sep-28 Thu | ### | 1.575 | 1.555 | 1.57 | ### | ### | 0.1 | ||
| 2006-Sep-27 Wed | 1.555 | 1.57 | 1.55 | 1.57 | 3,721,525 | 5,805,579 | 67.1 | 67.1 | 0.1 |
| 2006-Sep-26 Tue | 1.56 | ### | 1.545 | 1.555 | 33.3 | 33.3 | ### | ||
| 2006-Sep-25 Mon | 1.56 | 1.56 | ### | 1.56 | 2,730,248 | ### | ### | ### | ### |
| 2006-Sep-22 Fri | ### | ### | 1.57 | 1.585 | 24.8 | 24.8 | ### | ||
| 2006-Sep-21 Thu | ### | ### | ### | ### | 4,838,951 | 0 | 25.4 | 25.4 | 0.0 |
| 2006-Sep-20 Wed | 1.59 | ### | 1.575 | ### | 3,433,788 | ### | ### | ### | 0.0 |
| 2006-Sep-19 Tue | ### | ### | 1.59 | 1.59 | 3,576,081 | 2,842,984 | ### | ### | ### |
| 2006-Sep-18 Mon | 1.58 | ### | 1.57 | ### | ### | ### | 0.0 | ||
| 2006-Sep-15 Fri | 1.555 | 1.58 | 1.555 | 1.58 | 8,385,643 | ### | ### | ### | 0.1 |
| 2006-Sep-14 Thu | 1.545 | 1.56 | 1.545 | 1.555 | 2,426,487 | 3,767,121 | ### | ### | ### |
| 2006-Sep-13 Wed | 1.54 | 1.55 | 1.54 | 1.54 | ### | ### | ### | ||
| 2006-Sep-12 Tue | 1.545 | 1.55 | ### | 1.54 | 47.3 | 47.3 | ### | ||
| 2006-Sep-11 Mon | ### | 1.545 | ### | 1.54 | 3,203,456 | ### | 82.0 | 82.0 | ### |
| 2006-Sep-08 Fri | 1.53 | 1.545 | 1.525 | ### | ### | ### | 0.0 | ||
| 2006-Sep-07 Thu | ### | 1.545 | 1.52 | 1.545 | ### | ### | ### | ||
| 2006-Sep-06 Wed | 1.53 | 1.54 | 1.52 | ### | 72.0 | 72.0 | 0.0 | ||
| 2006-Sep-05 Tue | 1.52 | ### | 1.52 | 1.53 | 6,003,074 | ### | ### | ### | ### |
| 2006-Sep-04 Mon | ### | 1.55 | 1.49 | 1.52 | 82.2 | 82.2 | 0.1 | ||
| 2006-Sep-01 Fri | 1.475 | 1.5 | 1.47 | 1.49 | 1,643,073 | ### | 76.4 | 76.4 | ### |
| 2006-Aug-31 Thu | 1.47 | 1.48 | ### | 1.475 | 1,027,878 | 760,629 | 64.7 | 64.7 | 0.1 |
| 2006-Aug-30 Wed | ### | 1.48 | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-29 Tue | 1.475 | 1.475 | 1.45 | ### | 3,880,575 | 5,675,340 | 24.9 | 24.9 | 0.0 |
| 2006-Aug-28 Mon | 1.445 | ### | 1.445 | 1.46 | 2,109,959 | 1,524,445 | ### | ### | 0.1 |
| 2006-Aug-25 Fri | 1.44 | 1.46 | 1.44 | 1.45 | 8,088,440 | ### | ### | ### | ### |
| 2006-Aug-24 Thu | 1.47 | 1.475 | 1.44 | 1.44 | 6,028,457 | 8,786,476 | 18.9 | 18.9 | 0.1 |
| 2006-Aug-23 Wed | 1.49 | ### | 1.47 | 1.48 | 4,257,182 | 3,129,028 | 23.6 | 23.6 | 0.1 |
| 2006-Aug-22 Tue | 1.49 | 1.5 | 1.49 | 1.49 | 69.0 | 69.0 | ### | ||
| 2006-Aug-21 Mon | 1.48 | 1.5 | 1.48 | ### | ### | ### | 0.0 | ||
| 2006-Aug-18 Fri | 1.48 | 1.49 | 1.48 | 1.48 | 1,829,925 | ### | 66.0 | 66.0 | 0.1 |
| 2006-Aug-17 Thu | 1.475 | 1.5 | ### | 1.5 | 1,067,352 | ### | ### | ### | 0.1 |
| 2006-Aug-16 Wed | ### | 1.475 | 1.46 | 1.46 | 4,010,355 | ### | 39.5 | 39.5 | 0.1 |
| 2006-Aug-15 Tue | 1.445 | ### | 1.44 | 1.45 | 79.3 | 79.3 | ### | ||
| 2006-Aug-14 Mon | 1.445 | 1.455 | 1.445 | 1.455 | 3,315,276 | 4,807,150 | ### | ### | ### |
| 2006-Aug-11 Fri | 1.45 | ### | 1.445 | 1.445 | 3,640,320 | ### | ### | ### | ### |
| 2006-Aug-10 Thu | ### | 1.45 | 1.43 | 1.45 | 78.7 | 78.7 | ### | ||
| 2006-Aug-09 Wed | ### | 1.45 | 1.43 | 1.44 | 2,871,373 | 4,134,777 | ### | ### | 0.1 |
| 2006-Aug-08 Tue | ### | 1.46 | 1.425 | 1.45 | ### | ### | ### | ||
| 2006-Aug-07 Mon | 1.44 | 1.445 | ### | ### | ### | ### | 0.0 | ||
| 2006-Aug-04 Fri | 1.44 | 1.455 | 1.44 | 1.445 | 75.6 | 75.6 | ### | ||
| 2006-Aug-03 Thu | 1.425 | 1.455 | 1.425 | 1.455 | ### | ### | ### | ||
| 2006-Aug-02 Wed | 1.43 | ### | ### | 1.42 | 3,417,278 | 0 | ### | ### | ### |
| 2006-Aug-01 Tue | 1.43 | 1.445 | 1.43 | 1.445 | ### | ### | ### | ||
| 2006-Jul-31 Mon | 1.43 | 1.44 | 1.43 | 1.44 | ### | ### | 0.1 | ||
| 2006-Jul-28 Fri | ### | 1.425 | ### | 1.42 | 2,695,940 | 1,920,857 | 81.0 | 81.0 | ### |
| 2006-Jul-27 Thu | ### | 1.42 | 1.375 | ### | 2,581,289 | 3,607,351 | 82.4 | 82.4 | 0.0 |
| 2006-Jul-26 Wed | 1.375 | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2006-Jul-25 Tue | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2006-Jul-24 Mon | ### | ### | ### | ### | 1,137,385 | 0 | 75.8 | 75.8 | 0.0 |
| 2006-Jul-21 Fri | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2006-Jul-20 Thu | 1.375 | ### | ### | ### | 29.2 | 29.2 | 0.0 | ||
| 2006-Jul-19 Wed | 1.355 | ### | 1.355 | ### | 2,291,222 | ### | 80.6 | 80.6 | 0.0 |
| 2006-Jul-18 Tue | ### | ### | ### | 1.355 | 1,380,329 | 0 | 75.7 | 75.7 | ### |
| 2006-Jul-17 Mon | 1.345 | ### | 1.345 | ### | 75.6 | 75.6 | 0.0 | ||
| 2006-Jul-14 Fri | ### | 1.375 | ### | ### | 1,670,525 | 1,148,485 | 34.0 | 34.0 | 0.0 |
| 2006-Jul-13 Thu | ### | ### | ### | ### | 1,180,346 | 0 | ### | ### | 0.0 |
| 2006-Jul-12 Wed | ### | ### | 1.385 | ### | ### | ### | 0.0 | ||
| 2006-Jul-11 Tue | 1.385 | ### | ### | ### | 1,877,443 | 0 | 36.8 | 36.8 | 0.0 |
| 2006-Jul-10 Mon | ### | 1.4 | 1.385 | 1.385 | 25.6 | 25.6 | 0.1 | ||
| 2006-Jul-07 Fri | 1.41 | 1.41 | ### | 1.4 | 2,556,556 | 1,802,371 | 23.3 | 23.3 | ### |
| 2006-Jul-06 Thu | 1.4 | ### | ### | 1.41 | ### | ### | ### | ||
| 2006-Jul-05 Wed | 1.4 | 1.42 | ### | 1.41 | 2,887,157 | 2,049,881 | 71.4 | 71.4 | ### |
| 2006-Jul-04 Tue | 1.425 | 1.43 | ### | 1.42 | 4,503,879 | 3,220,273 | 33.6 | 33.6 | ### |
| 2006-Jul-03 Mon | 1.42 | 1.425 | 1.4 | 1.42 | 66.1 | 66.1 | ### | ||
| 2006-Jun-30 Fri | 1.45 | 1.45 | ### | ### | 2,259,673 | ### | ### | ### | 0.0 |
| 2006-Jun-28 Wed | 1.4 | 1.41 | ### | ### | 70.1 | 70.1 | 0.0 | ||
| 2006-Jun-27 Tue | 1.41 | ### | 1.4 | 1.4 | 1,970,180 | 1,379,126 | 31.9 | 31.9 | ### |
| 2006-Jun-26 Mon | ### | 1.41 | ### | 1.4 | 5,167,040 | ### | 79.9 | 79.9 | ### |
| 2006-Jun-23 Fri | 1.41 | 1.42 | 1.41 | ### | ### | ### | 0.0 | ||
| 2006-Jun-22 Thu | 1.4 | 1.42 | 1.4 | 1.41 | 70.7 | 70.7 | ### | ||
| 2006-Jun-21 Wed | ### | 1.4 | 1.385 | 1.4 | ### | ### | ### | ||
| 2006-Jun-20 Tue | ### | 1.4 | 1.385 | 1.385 | 1,871,024 | ### | ### | ### | 0.1 |
| 2006-Jun-19 Mon | ### | ### | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2006-Jun-16 Fri | ### | 1.4 | 1.385 | 1.4 | 1,538,021 | ### | ### | ### | ### |
| 2006-Jun-15 Thu | 1.385 | 1.4 | ### | 1.4 | ### | ### | ### | ||
| 2006-Jun-14 Wed | 1.375 | ### | ### | ### | 2,689,282 | 0 | ### | ### | 0.0 |
| 2006-Jun-13 Tue | ### | ### | 1.375 | ### | ### | ### | 0.0 | ||
| 2006-Jun-09 Fri | 1.375 | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-08 Thu | ### | 1.385 | ### | 1.375 | ### | ### | 0.1 | ||
| 2006-Jun-07 Wed | ### | ### | ### | ### | 3,309,020 | 0 | ### | ### | 0.0 |
| 2006-Jun-06 Tue | ### | 1.375 | ### | ### | 3,688,148 | ### | ### | ### | 0.0 |
| 2006-Jun-05 Mon | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jun-02 Fri | ### | ### | 1.355 | ### | 2,726,483 | ### | ### | ### | 0.0 |
| 2006-Jun-01 Thu | ### | ### | ### | ### | 1,974,171 | 0 | ### | ### | 0.0 |
| 2006-May-31 Wed | ### | 1.355 | ### | ### | 80.0 | 80.0 | 0.0 | ||
| 2006-May-30 Tue | 1.325 | ### | ### | 1.325 | 2,690,058 | 0 | ### | ### | 0.1 |
| 2006-May-29 Mon | ### | ### | ### | ### | 2,039,682 | 0 | 77.7 | 77.7 | 0.0 |
| 2006-May-26 Fri | ### | ### | 1.29 | ### | 26.7 | 26.7 | 0.0 | ||
| 2006-May-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-May-24 Wed | 1.355 | ### | ### | ### | 6,074,025 | 0 | 17.9 | 17.9 | 0.0 |
| 2006-May-23 Tue | ### | ### | ### | ### | 1,457,741 | 0 | 73.1 | 73.1 | 0.0 |
| 2006-May-22 Mon | ### | ### | ### | ### | 52.4 | 52.4 | 0.0 | ||
| 2006-May-19 Fri | ### | ### | ### | 1.355 | 6,137,758 | 0 | ### | ### | ### |
| 2006-May-18 Thu | ### | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-17 Wed | 1.345 | ### | ### | ### | 10,862,344 | 0 | 73.1 | 73.1 | 0.0 |
| 2006-May-16 Tue | ### | ### | ### | ### | 7,350,282 | 0 | ### | ### | 0.0 |
| 2006-May-15 Mon | ### | ### | ### | ### | 6,061,720 | 0 | 31.0 | 31.0 | 0.0 |
| 2006-May-12 Fri | 1.375 | 1.375 | 1.355 | ### | 2,227,271 | 3,040,224 | 33.7 | 33.7 | 0.0 |
| 2006-May-11 Thu | ### | ### | 1.355 | 1.375 | ### | ### | 0.1 | ||
| 2006-May-10 Wed | 1.375 | 1.375 | ### | ### | 32.4 | 32.4 | 0.0 | ||
| 2006-May-09 Tue | ### | 1.375 | ### | 1.375 | 68.0 | 68.0 | 0.1 | ||
| 2006-May-08 Mon | ### | ### | ### | ### | 821,356 | 0 | 32.1 | 32.1 | 0.0 |
| 2006-May-05 Fri | ### | ### | 1.345 | ### | 1,176,047 | ### | ### | ### | 0.0 |
| 2006-May-04 Thu | ### | ### | ### | 1.355 | 76.1 | 76.1 | ### | ||
| 2006-May-03 Wed | ### | ### | 1.325 | ### | 68.5 | 68.5 | 0.0 | ||
| 2006-May-02 Tue | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2006-May-01 Mon | ### | 1.375 | ### | 1.375 | 69.8 | 69.8 | 0.1 | ||
| 2006-Apr-28 Fri | ### | ### | ### | 1.375 | 8,227,151 | 0 | ### | ### | 0.1 |
| 2006-Apr-27 Thu | ### | ### | ### | ### | 6,780,586 | 0 | ### | ### | 0.0 |
| 2006-Apr-26 Wed | ### | ### | 1.355 | ### | 1,984,354 | ### | 64.5 | 64.5 | 0.0 |
| 2006-Apr-24 Mon | ### | 1.375 | ### | ### | 1,817,028 | ### | ### | ### | 0.0 |
| 2006-Apr-21 Fri | 1.385 | ### | ### | ### | 11,263,744 | 0 | ### | ### | 0.0 |
| 2006-Apr-20 Thu | ### | ### | ### | 1.385 | 4,578,951 | 0 | ### | ### | 0.1 |
| 2006-Apr-19 Wed | ### | ### | ### | ### | 2,711,780 | 0 | ### | ### | 0.0 |
| 2006-Apr-18 Tue | ### | ### | ### | 1.385 | 8,026,341 | 0 | ### | ### | 0.1 |
| 2006-Apr-13 Thu | ### | ### | ### | 1.375 | 35.0 | 35.0 | 0.1 | ||
| 2006-Apr-11 Tue | ### | ### | 1.385 | 1.4 | 16.4 | 16.4 | ### | ||
| 2006-Apr-10 Mon | 1.44 | 1.44 | 1.43 | ### | 37.4 | 37.4 | 0.0 | ||
| 2006-Apr-07 Fri | 1.46 | 1.47 | ### | ### | 4,249,248 | ### | 17.5 | 17.5 | 0.0 |
| 2006-Apr-06 Thu | 1.44 | 1.46 | ### | 1.455 | 2,206,320 | ### | 72.9 | 72.9 | ### |
| 2006-Apr-05 Wed | 1.44 | 1.44 | 1.425 | ### | 1,664,478 | ### | ### | ### | 0.0 |
| 2006-Apr-04 Tue | 1.44 | 1.445 | 1.43 | ### | 2,195,149 | 3,155,526 | ### | ### | 0.0 |
| 2006-Apr-03 Mon | 1.43 | 1.45 | 1.425 | 1.45 | 2,435,122 | 3,500,487 | ### | ### | ### |
| 2006-Mar-31 Fri | 1.44 | 1.44 | 1.42 | 1.425 | 7,813,980 | ### | 22.7 | 22.7 | ### |
| 2006-Mar-30 Thu | 1.45 | 1.45 | ### | 1.44 | 1,407,078 | ### | 29.6 | 29.6 | 0.1 |
| 2006-Mar-29 Wed | 1.445 | 1.45 | ### | 1.45 | 5,033,142 | 3,649,027 | ### | ### | ### |
| 2006-Mar-28 Tue | 1.44 | 1.45 | ### | 1.45 | 1,613,349 | 1,169,678 | 68.4 | 68.4 | ### |
| 2006-Mar-27 Mon | 1.44 | 1.44 | 1.43 | ### | 4,711,341 | 6,760,774 | 30.7 | 30.7 | 0.0 |
| 2006-Mar-24 Fri | 1.46 | 1.47 | 1.455 | 1.46 | 4,915,470 | 7,188,874 | ### | ### | 0.1 |
| 2006-Mar-23 Thu | 1.47 | 1.475 | 1.46 | 1.46 | 647,287 | ### | ### | ### | 0.1 |
| 2006-Mar-22 Wed | ### | 1.47 | 1.46 | 1.46 | 2,242,125 | ### | ### | ### | 0.1 |
| 2006-Mar-21 Tue | 1.47 | 1.47 | 1.46 | 1.46 | 6,499,987 | 9,522,480 | ### | ### | 0.1 |
| 2006-Mar-20 Mon | 1.47 | 1.475 | ### | 1.47 | 67.1 | 67.1 | ### | ||
| 2006-Mar-17 Fri | ### | 1.47 | ### | ### | 422,045 | ### | 68.2 | 68.2 | 0.0 |
| 2006-Mar-16 Thu | 1.48 | 1.48 | 1.46 | ### | 3,605,150 | 5,299,570 | ### | ### | 0.0 |
| 2006-Mar-15 Wed | 1.46 | 1.47 | 1.46 | 1.46 | 1,604,186 | ### | 69.0 | 69.0 | 0.1 |
| 2006-Mar-14 Tue | 1.46 | 1.475 | 1.46 | 1.46 | 863,526 | 1,267,224 | ### | ### | 0.1 |
| 2006-Mar-13 Mon | 1.47 | 1.48 | 1.46 | 1.475 | ### | ### | 0.1 | ||
| 2006-Mar-10 Fri | 1.46 | 1.47 | 1.46 | ### | 1,243,679 | 1,821,989 | 68.5 | 68.5 | 0.0 |
| 2006-Mar-09 Thu | 1.46 | 1.47 | 1.455 | 1.47 | ### | ### | ### | ||
| 2006-Mar-08 Wed | 1.46 | 1.47 | 1.455 | 1.46 | ### | ### | 0.1 | ||
| 2006-Mar-07 Tue | 1.445 | 1.47 | 1.445 | 1.46 | ### | ### | 0.1 | ||
| 2006-Mar-06 Mon | 1.445 | 1.455 | 1.44 | 1.455 | 874,241 | ### | ### | ### | ### |
| 2006-Mar-03 Fri | 1.45 | ### | 1.44 | 1.45 | 64.7 | 64.7 | ### | ||
| 2006-Mar-02 Thu | 1.44 | 1.47 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2006-Mar-01 Wed | 1.44 | 1.445 | 1.425 | 1.44 | ### | ### | 0.1 | ||
| 2006-Feb-28 Tue | 1.43 | 1.45 | 1.43 | 1.44 | 68.1 | 68.1 | 0.1 | ||
| 2006-Feb-27 Mon | 1.41 | 1.43 | 1.41 | 1.43 | ### | ### | 0.1 | ||
| 2006-Feb-24 Fri | 1.41 | 1.42 | ### | 1.41 | 4,361,956 | 3,096,988 | 64.7 | 64.7 | ### |
| 2006-Feb-23 Thu | ### | 1.42 | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-22 Wed | ### | 1.4 | 1.375 | ### | 6,261,155 | 8,687,352 | ### | ### | 0.0 |
| 2006-Feb-21 Tue | 1.385 | 1.385 | ### | 1.385 | 63.7 | 63.7 | 0.1 | ||
| 2006-Feb-20 Mon | 1.4 | 1.4 | 1.375 | ### | 3,808,854 | 5,284,784 | ### | ### | 0.0 |
| 2006-Feb-17 Fri | 1.42 | 1.42 | 1.385 | 1.385 | ### | ### | 0.1 | ||
| 2006-Feb-16 Thu | ### | 1.41 | ### | 1.41 | 85.8 | 85.8 | ### | ||
| 2006-Feb-15 Wed | ### | 1.41 | ### | ### | ### | ### | 0.0 | ||
| 2006-Feb-14 Tue | 1.4 | 1.41 | ### | 1.4 | 2,587,679 | ### | ### | ### | ### |
| 2006-Feb-13 Mon | ### | 1.4 | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2006-Feb-10 Fri | ### | 1.4 | ### | 1.385 | 1,540,474 | ### | 28.3 | 28.3 | 0.1 |
| 2006-Feb-09 Thu | ### | 1.4 | 1.385 | 1.4 | 68.5 | 68.5 | ### | ||
| 2006-Feb-08 Wed | ### | ### | ### | 1.385 | ### | ### | 0.1 | ||
| 2006-Feb-07 Tue | ### | ### | ### | ### | 13,009,286 | 0 | ### | ### | 0.0 |
| 2006-Feb-06 Mon | ### | 1.385 | 1.375 | ### | 837,851 | ### | 63.5 | 63.5 | 0.0 |
| 2006-Feb-03 Fri | ### | ### | ### | 1.375 | ### | ### | 0.1 | ||
| 2006-Feb-02 Thu | ### | ### | ### | ### | 36.0 | 36.0 | 0.0 | ||
| 2006-Feb-01 Wed | 1.375 | ### | ### | ### | 983,250 | 0 | ### | ### | 0.0 |
| 2006-Jan-31 Tue | ### | 1.375 | ### | ### | 2,364,372 | ### | ### | ### | 0.0 |
| 2006-Jan-30 Mon | ### | ### | ### | 1.375 | 1,285,423 | 0 | ### | ### | 0.1 |
| 2006-Jan-27 Fri | ### | 1.385 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-25 Wed | 1.345 | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2006-Jan-24 Tue | ### | ### | ### | 1.355 | 3,762,659 | 0 | 32.2 | 32.2 | ### |
| 2006-Jan-23 Mon | ### | ### | ### | ### | 1,232,078 | 0 | ### | ### | 0.0 |
| 2006-Jan-20 Fri | ### | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2006-Jan-19 Thu | 1.345 | ### | ### | ### | 72.1 | 72.1 | 0.0 | ||
| 2006-Jan-18 Wed | ### | ### | 1.345 | 1.345 | 2,852,671 | 1,918,421 | 48.0 | 48.0 | ### |
| 2006-Jan-17 Tue | ### | ### | 1.345 | ### | ### | ### | 0.0 | ||
| 2006-Jan-16 Mon | 1.345 | 1.355 | ### | 1.355 | 720,483 | 488,127 | 75.7 | 75.7 | ### |
| 2006-Jan-13 Fri | ### | 1.355 | 1.345 | 1.345 | 520,882 | ### | ### | ### | ### |
| 2006-Jan-12 Thu | 1.345 | ### | ### | 1.345 | 72.4 | 72.4 | ### | ||
| 2006-Jan-11 Wed | ### | 1.355 | ### | ### | 71.8 | 71.8 | 0.0 | ||
| 2006-Jan-10 Tue | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-09 Mon | ### | 1.345 | ### | 1.345 | 1,419,346 | ### | ### | ### | ### |
| 2006-Jan-06 Fri | ### | ### | ### | ### | 2,164,076 | 0 | ### | ### | 0.0 |
| 2006-Jan-05 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2006-Jan-04 Wed | ### | ### | ### | 1.355 | 1,319,244 | 0 | ### | ### | ### |
| 2006-Jan-03 Tue | 1.325 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-30 Fri | ### | ### | 1.325 | 1.325 | 761,370 | ### | 19.7 | 19.7 | 0.1 |
| 2005-Dec-29 Thu | ### | ### | 1.325 | 1.325 | 498,429 | ### | ### | ### | 0.1 |
| 2005-Dec-28 Wed | ### | ### | 1.325 | ### | 792,247 | ### | ### | ### | 0.0 |
| 2005-Dec-27 Tue | ### | ### | ### | ### | 724,458 | 0 | 22.0 | 22.0 | 0.0 |
| 2005-Dec-23 Fri | ### | ### | ### | ### | 724,458 | 0 | 22.0 | 22.0 | 0.0 |
| 2005-Dec-22 Thu | ### | 1.345 | 1.325 | ### | 73.1 | 73.1 | 0.0 | ||
| 2005-Dec-21 Wed | ### | ### | 1.355 | ### | ### | ### | 0.0 | ||
| 2005-Dec-20 Tue | ### | ### | ### | ### | 719,977 | 0 | 77.3 | 77.3 | 0.0 |
| 2005-Dec-19 Mon | ### | ### | ### | 1.355 | 1,012,457 | 0 | 35.4 | 35.4 | ### |
| 2005-Dec-16 Fri | ### | ### | ### | ### | 668,987 | 0 | ### | ### | 0.0 |
| 2005-Dec-15 Thu | ### | ### | 1.345 | ### | 3,667,481 | 2,466,380 | 74.1 | 74.1 | 0.0 |
| 2005-Dec-14 Wed | ### | 1.345 | ### | 1.345 | 914,177 | 614,784 | ### | ### | ### |
| 2005-Dec-13 Tue | 1.325 | ### | 1.325 | ### | 2,690,827 | 1,782,672 | ### | ### | 0.0 |
| 2005-Dec-12 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-09 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Dec-08 Thu | ### | ### | ### | ### | 1,022,355 | 0 | ### | ### | 0.0 |
| 2005-Dec-07 Wed | ### | 1.325 | ### | ### | 68.0 | 68.0 | 0.0 | ||
| 2005-Dec-06 Tue | ### | ### | ### | ### | 618,982 | 0 | ### | ### | 0.0 |
| 2005-Dec-05 Mon | ### | ### | ### | ### | 1,913,124 | 0 | 87.1 | 87.1 | 0.0 |
| 2005-Dec-02 Fri | ### | ### | ### | ### | 1,522,947 | 0 | 31.5 | 31.5 | 0.0 |
| 2005-Dec-01 Thu | ### | ### | 1.29 | ### | 2,746,670 | ### | ### | ### | 0.0 |
| 2005-Nov-30 Wed | 1.325 | ### | ### | ### | 4,098,141 | 0 | ### | ### | 0.0 |
| 2005-Nov-29 Tue | ### | 1.325 | ### | ### | 709,784 | ### | ### | ### | 0.0 |
| 2005-Nov-28 Mon | ### | 1.325 | ### | 1.325 | 75.0 | 75.0 | 0.1 | ||
| 2005-Nov-25 Fri | ### | ### | ### | ### | 1,439,744 | 0 | ### | ### | 0.0 |
| 2005-Nov-24 Thu | ### | ### | ### | ### | 73.6 | 73.6 | 0.0 | ||
| 2005-Nov-23 Wed | ### | ### | ### | ### | 6,229,671 | 0 | ### | ### | 0.0 |
| 2005-Nov-22 Tue | ### | ### | 1.29 | ### | 37.0 | 37.0 | 0.0 | ||
| 2005-Nov-21 Mon | ### | ### | ### | ### | 564,447 | 0 | ### | ### | 0.0 |
| 2005-Nov-18 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Nov-17 Thu | ### | ### | 1.285 | ### | 1,435,376 | 922,229 | 71.3 | 71.3 | 0.0 |
| 2005-Nov-16 Wed | 1.285 | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2005-Nov-15 Tue | 1.275 | 1.285 | 1.27 | 1.285 | 869,153 | 1,110,342 | ### | ### | ### |
| 2005-Nov-14 Mon | 1.28 | 1.28 | 1.275 | 1.275 | 3,984,474 | ### | ### | ### | ### |
| 2005-Nov-11 Fri | 1.285 | 1.285 | 1.27 | 1.275 | 11,690,823 | 14,935,026 | 29.2 | 29.2 | ### |
| 2005-Nov-10 Thu | 1.275 | 1.28 | 1.26 | 1.28 | 10,067,420 | 12,785,623 | 72.4 | 72.4 | ### |
| 2005-Nov-09 Wed | 1.275 | 1.275 | 1.27 | 1.275 | 73.4 | 73.4 | ### | ||
| 2005-Nov-08 Tue | ### | ### | 1.27 | 1.27 | ### | ### | ### | ||
| 2005-Nov-07 Mon | ### | ### | 1.28 | 1.28 | 723,773 | ### | 21.9 | 21.9 | ### |
| 2005-Nov-04 Fri | ### | ### | 1.285 | ### | ### | ### | 0.0 | ||
| 2005-Nov-03 Thu | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2005-Nov-02 Wed | ### | ### | 1.27 | ### | 899,986 | ### | 75.9 | 75.9 | 0.0 |
| 2005-Nov-01 Tue | ### | ### | ### | ### | 1,638,253 | 0 | ### | ### | 0.0 |
| 2005-Oct-31 Mon | ### | ### | ### | ### | 63.8 | 63.8 | 0.0 | ||
| 2005-Oct-28 Fri | 1.28 | ### | 1.28 | ### | 1,154,271 | ### | ### | ### | 0.0 |
| 2005-Oct-27 Thu | ### | ### | 1.28 | 1.29 | 29.3 | 29.3 | 0.1 | ||
| 2005-Oct-26 Wed | ### | ### | ### | ### | 66.4 | 66.4 | 0.0 | ||
| 2005-Oct-25 Tue | ### | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2005-Oct-24 Mon | ### | ### | 1.285 | ### | 856,881 | 550,546 | ### | ### | 0.0 |
| 2005-Oct-21 Fri | ### | ### | ### | ### | 500,128 | 0 | ### | ### | 0.0 |
| 2005-Oct-20 Thu | ### | ### | ### | ### | 3,470,449 | 0 | 35.0 | 35.0 | 0.0 |
| 2005-Oct-19 Wed | ### | ### | ### | ### | 86.2 | 86.2 | 0.0 | ||
| 2005-Oct-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-17 Mon | 1.325 | ### | ### | ### | 978,929 | 0 | 31.9 | 31.9 | 0.0 |
| 2005-Oct-14 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-13 Thu | 1.325 | ### | 1.325 | ### | 2,097,781 | 1,389,779 | 77.4 | 77.4 | 0.0 |
| 2005-Oct-12 Wed | ### | ### | ### | ### | 1,342,145 | 0 | 71.2 | 71.2 | 0.0 |
| 2005-Oct-11 Tue | ### | ### | ### | 1.325 | 1,786,155 | 0 | ### | ### | 0.1 |
| 2005-Oct-10 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-07 Fri | ### | 1.325 | ### | ### | 3,004,486 | 1,990,471 | 23.6 | 23.6 | 0.0 |
| 2005-Oct-06 Thu | ### | ### | ### | ### | 1,190,973 | 0 | ### | ### | 0.0 |
| 2005-Oct-05 Wed | ### | ### | ### | 1.325 | 48.8 | 48.8 | 0.1 | ||
| 2005-Oct-04 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Oct-03 Mon | 1.325 | ### | ### | ### | 313,076 | 0 | ### | ### | 0.0 |
| 2005-Sep-30 Fri | ### | 1.345 | ### | 1.325 | ### | ### | 0.1 | ||
| 2005-Sep-29 Thu | 1.375 | 1.375 | ### | ### | 9.7 | 9.7 | 0.0 | ||
| 2005-Sep-28 Wed | 0 | 0 | 0 | 0 | 0 | 0.0 | |||
| 2005-Sep-27 Tue | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-26 Mon | ### | ### | 1.355 | ### | 1,375,255 | ### | 22.1 | 22.1 | 0.0 |
| 2005-Sep-23 Fri | 1.375 | ### | ### | ### | 310,157 | 0 | ### | ### | 0.0 |
| 2005-Sep-22 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-21 Wed | 1.375 | ### | ### | 1.375 | 1,479,277 | 0 | ### | ### | 0.1 |
| 2005-Sep-20 Tue | ### | ### | ### | ### | 65.6 | 65.6 | 0.0 | ||
| 2005-Sep-19 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-16 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-15 Thu | ### | 1.385 | ### | ### | 76.8 | 76.8 | 0.0 | ||
| 2005-Sep-14 Wed | ### | ### | ### | ### | 2,052,459 | 0 | 67.0 | 67.0 | 0.0 |
| 2005-Sep-13 Tue | ### | ### | ### | ### | 582,073 | 0 | ### | ### | 0.0 |
| 2005-Sep-12 Mon | ### | 1.375 | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-09 Fri | ### | ### | ### | ### | 1,208,881 | 0 | ### | ### | 0.0 |
| 2005-Sep-08 Thu | ### | ### | ### | ### | 1,355,049 | 0 | ### | ### | 0.0 |
| 2005-Sep-07 Wed | 1.375 | ### | ### | ### | 69.0 | 69.0 | 0.0 | ||
| 2005-Sep-06 Tue | ### | ### | ### | ### | 1,283,520 | 0 | 81.9 | 81.9 | 0.0 |
| 2005-Sep-05 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Sep-02 Fri | ### | ### | 1.345 | ### | 2,328,747 | 1,566,082 | 73.2 | 73.2 | 0.0 |
| 2005-Sep-01 Thu | 1.345 | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-31 Wed | ### | 1.345 | ### | ### | 69.9 | 69.9 | 0.0 | ||
| 2005-Aug-30 Tue | ### | 1.345 | 1.325 | ### | 502,145 | ### | 29.6 | 29.6 | 0.0 |
| 2005-Aug-29 Mon | 1.325 | ### | ### | ### | 44.5 | 44.5 | 0.0 | ||
| 2005-Aug-26 Fri | ### | 1.345 | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-25 Thu | ### | ### | ### | ### | 1,648,957 | 0 | ### | ### | 0.0 |
| 2005-Aug-24 Wed | ### | 1.345 | ### | 1.345 | 1,829,828 | 1,230,559 | 74.6 | 74.6 | ### |
| 2005-Aug-23 Tue | ### | 1.345 | 1.325 | ### | 77.2 | 77.2 | 0.0 | ||
| 2005-Aug-22 Mon | ### | ### | ### | ### | 70.9 | 70.9 | 0.0 | ||
| 2005-Aug-19 Fri | ### | ### | ### | 1.325 | 2,151,182 | 0 | ### | ### | 0.1 |
| 2005-Aug-18 Thu | 1.325 | ### | ### | ### | 1,597,279 | 0 | ### | ### | 0.0 |
| 2005-Aug-17 Wed | ### | 1.325 | ### | 1.325 | 5,287,727 | ### | 74.9 | 74.9 | 0.1 |
| 2005-Aug-16 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Aug-15 Mon | 1.325 | ### | ### | ### | 32.3 | 32.3 | 0.0 | ||
| 2005-Aug-12 Fri | ### | ### | ### | ### | 4,168,256 | 0 | ### | ### | 0.0 |
| 2005-Aug-11 Thu | ### | ### | ### | ### | 1,079,523 | 0 | 62.9 | 62.9 | 0.0 |
| 2005-Aug-10 Wed | ### | ### | ### | 1.325 | 84.8 | 84.8 | 0.1 | ||
| 2005-Aug-09 Tue | ### | ### | ### | ### | 2,675,276 | 0 | ### | ### | 0.0 |
| 2005-Aug-08 Mon | 1.325 | 1.325 | ### | ### | 5,950,253 | 3,942,042 | 19.5 | 19.5 | 0.0 |
| 2005-Aug-05 Fri | ### | ### | ### | 1.325 | 4,714,474 | 0 | ### | ### | 0.1 |
| 2005-Aug-04 Thu | ### | 1.345 | ### | ### | 28.8 | 28.8 | 0.0 | ||
| 2005-Aug-03 Wed | ### | 1.345 | 1.325 | ### | 77.7 | 77.7 | 0.0 | ||
| 2005-Aug-02 Tue | ### | ### | ### | ### | 3,701,185 | 0 | ### | ### | 0.0 |
| 2005-Aug-01 Mon | ### | 1.325 | ### | ### | 434,283 | ### | ### | ### | 0.0 |
| 2005-Jul-29 Fri | 1.325 | ### | ### | ### | 3,734,623 | 0 | ### | ### | 0.0 |
| 2005-Jul-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-27 Wed | 1.29 | ### | 1.29 | ### | 1,661,273 | 1,071,521 | ### | ### | 0.0 |
| 2005-Jul-26 Tue | 1.28 | ### | 1.28 | 1.29 | 77.1 | 77.1 | 0.1 | ||
| 2005-Jul-25 Mon | 1.29 | 1.29 | 1.28 | 1.28 | 23.5 | 23.5 | ### | ||
| 2005-Jul-22 Fri | ### | ### | 1.285 | ### | 1,300,326 | 835,459 | 62.9 | 62.9 | 0.0 |
| 2005-Jul-21 Thu | ### | ### | ### | ### | 29.3 | 29.3 | 0.0 | ||
| 2005-Jul-20 Wed | ### | ### | ### | ### | 5,690,359 | 0 | 67.1 | 67.1 | 0.0 |
| 2005-Jul-19 Tue | ### | ### | ### | ### | 3,534,146 | 0 | ### | ### | 0.0 |
| 2005-Jul-18 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jul-15 Fri | 1.29 | ### | 1.29 | ### | 625,685 | ### | 76.8 | 76.8 | 0.0 |
| 2005-Jul-14 Thu | ### | ### | 1.285 | 1.29 | 27.2 | 27.2 | 0.1 | ||
| 2005-Jul-13 Wed | 1.29 | ### | 1.285 | ### | 77.7 | 77.7 | 0.0 | ||
| 2005-Jul-12 Tue | 1.29 | ### | 1.28 | 1.285 | 31.8 | 31.8 | ### | ||
| 2005-Jul-11 Mon | 1.29 | ### | 1.285 | 1.29 | 1,119,244 | ### | ### | ### | 0.1 |
| 2005-Jul-08 Fri | 1.28 | 1.29 | 1.27 | 1.285 | 934,642 | 1,196,341 | 71.0 | 71.0 | ### |
| 2005-Jul-07 Thu | ### | ### | 1.285 | 1.285 | 33.0 | 33.0 | ### | ||
| 2005-Jul-06 Wed | ### | ### | ### | ### | 3,745,488 | 0 | 22.3 | 22.3 | 0.0 |
| 2005-Jul-05 Tue | ### | ### | ### | ### | 2,078,256 | 0 | ### | ### | 0.0 |
| 2005-Jul-04 Mon | 1.285 | ### | 1.285 | 1.29 | 73.1 | 73.1 | 0.1 | ||
| 2005-Jul-01 Fri | 1.28 | 1.29 | 1.28 | 1.29 | 1,101,225 | 1,415,074 | 68.1 | 68.1 | 0.1 |
| 2005-Jun-30 Thu | 1.28 | 1.29 | 1.28 | 1.28 | ### | ### | ### | ||
| 2005-Jun-29 Wed | 1.29 | ### | 1.285 | 1.285 | ### | ### | ### | ||
| 2005-Jun-28 Tue | 1.285 | ### | 1.285 | 1.285 | 2,079,826 | 1,336,288 | 65.2 | 65.2 | ### |
| 2005-Jun-27 Mon | 1.29 | ### | 1.28 | 1.28 | 4,314,123 | ### | 35.8 | 35.8 | ### |
| 2005-Jun-24 Fri | ### | ### | 1.29 | 1.29 | 1,016,183 | ### | 27.8 | 27.8 | 0.1 |
| 2005-Jun-23 Thu | ### | ### | ### | ### | 18.6 | 18.6 | 0.0 | ||
| 2005-Jun-22 Wed | 1.355 | ### | ### | 1.355 | ### | ### | ### | ||
| 2005-Jun-21 Tue | ### | ### | ### | ### | 82.5 | 82.5 | 0.0 | ||
| 2005-Jun-20 Mon | ### | 1.375 | 1.345 | ### | ### | ### | 0.0 | ||
| 2005-Jun-17 Fri | 1.375 | ### | ### | ### | 63.0 | 63.0 | 0.0 | ||
| 2005-Jun-16 Thu | 1.385 | 1.385 | ### | ### | 4,358,041 | 3,017,943 | ### | ### | 0.0 |
| 2005-Jun-15 Wed | ### | ### | ### | ### | 69.2 | 69.2 | 0.0 | ||
| 2005-Jun-14 Tue | ### | ### | ### | ### | 1,465,852 | 0 | 72.9 | 72.9 | 0.0 |
| 2005-Jun-10 Fri | ### | ### | ### | ### | 1,197,878 | 0 | 85.4 | 85.4 | 0.0 |
| 2005-Jun-09 Thu | ### | ### | ### | ### | 1,037,671 | 0 | ### | ### | 0.0 |
| 2005-Jun-08 Wed | ### | ### | ### | ### | 1,924,826 | 0 | 72.8 | 72.8 | 0.0 |
| 2005-Jun-07 Tue | ### | ### | 1.345 | ### | 789,025 | ### | 71.5 | 71.5 | 0.0 |
| 2005-Jun-06 Mon | ### | 1.355 | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-03 Fri | ### | ### | 1.345 | 1.355 | 2,593,326 | ### | 28.8 | 28.8 | ### |
| 2005-Jun-02 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jun-01 Wed | 1.325 | 1.345 | ### | 1.345 | ### | ### | ### | ||
| 2005-May-31 Tue | 1.29 | ### | 1.29 | 1.325 | 1,546,246 | 997,328 | ### | ### | 0.1 |
| 2005-May-30 Mon | 1.285 | ### | 1.285 | ### | 82.3 | 82.3 | 0.0 | ||
| 2005-May-27 Fri | ### | 1.29 | ### | 1.29 | 871,346 | ### | 84.5 | 84.5 | 0.1 |
| 2005-May-26 Thu | 1.26 | 1.27 | 1.26 | ### | 2,178,740 | ### | ### | ### | 0.0 |
| 2005-May-25 Wed | 1.28 | 1.28 | 1.26 | 1.26 | 761,951 | 967,677 | 20.8 | 20.8 | ### |
| 2005-May-24 Tue | 1.285 | 1.285 | 1.27 | 1.27 | 1,104,722 | 1,411,282 | ### | ### | ### |
| 2005-May-23 Mon | 1.29 | ### | 1.27 | 1.285 | 26.3 | 26.3 | ### | ||
| 2005-May-20 Fri | 1.27 | 1.29 | ### | 1.285 | ### | ### | ### | ||
| 2005-May-19 Thu | 1.245 | 1.27 | 1.245 | 1.27 | 6,993,181 | 8,793,925 | 83.2 | 83.2 | ### |
| 2005-May-18 Wed | ### | 1.245 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2005-May-17 Tue | 1.22 | 1.23 | 1.21 | 1.22 | 2,831,651 | ### | 78.4 | 78.4 | 0.1 |
| 2005-May-16 Mon | 1.25 | 1.25 | 1.225 | 1.225 | 700,328 | 866,655 | ### | ### | 0.1 |
| 2005-May-13 Fri | 1.245 | 1.255 | 1.24 | 1.255 | ### | ### | ### | ||
| 2005-May-12 Thu | 1.24 | 1.245 | ### | 1.24 | ### | ### | 0.1 | ||
| 2005-May-11 Wed | 1.24 | 1.245 | ### | 1.24 | 67.0 | 67.0 | 0.1 | ||
| 2005-May-10 Tue | 1.23 | ### | 1.22 | ### | 2,049,840 | ### | 75.4 | 75.4 | 0.0 |
| 2005-May-09 Mon | ### | ### | 1.22 | 1.225 | 728,427 | 444,340 | 30.4 | 30.4 | 0.1 |
| 2005-May-06 Fri | 1.22 | ### | 1.22 | ### | 73.8 | 73.8 | 0.0 | ||
| 2005-May-05 Thu | 1.225 | 1.23 | ### | 1.225 | ### | ### | 0.1 | ||
| 2005-May-04 Wed | 1.23 | ### | 1.225 | 1.23 | 3,348,680 | ### | ### | ### | 0.1 |
| 2005-May-03 Tue | 1.245 | 1.245 | 1.225 | 1.23 | 35.1 | 35.1 | 0.1 | ||
| 2005-May-02 Mon | ### | 1.25 | 1.225 | 1.24 | 79.3 | 79.3 | 0.1 | ||
| 2005-Apr-29 Fri | 1.25 | 1.25 | 1.225 | 1.225 | 1,735,247 | ### | ### | ### | 0.1 |
| 2005-Apr-28 Thu | 1.25 | 1.25 | 1.23 | 1.245 | ### | ### | 0.1 | ||
| 2005-Apr-27 Wed | ### | 1.25 | ### | 1.25 | ### | ### | ### | ||
| 2005-Apr-26 Tue | ### | 1.24 | 1.225 | ### | 496,980 | 612,527 | ### | ### | 0.0 |
| 2005-Apr-22 Fri | 1.22 | ### | 1.22 | ### | 834,883 | 509,278 | ### | ### | 0.0 |
| 2005-Apr-21 Thu | ### | 1.225 | ### | 1.22 | ### | ### | 0.1 | ||
| 2005-Apr-20 Wed | ### | 1.22 | ### | ### | 72.6 | 72.6 | 0.0 | ||
| 2005-Apr-19 Tue | 1.21 | ### | 1.21 | ### | 57.2 | 57.2 | 0.0 | ||
| 2005-Apr-18 Mon | ### | 1.22 | 1.21 | 1.21 | 43.1 | 43.1 | ### | ||
| 2005-Apr-15 Fri | 1.23 | 1.23 | ### | 1.22 | ### | ### | 0.1 | ||
| 2005-Apr-14 Thu | 1.22 | 1.23 | 1.22 | 1.23 | 85.2 | 85.2 | 0.1 | ||
| 2005-Apr-13 Wed | 1.22 | 1.225 | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2005-Apr-12 Tue | 1.22 | 1.225 | ### | 1.22 | 2,018,541 | 1,236,356 | 72.3 | 72.3 | 0.1 |
| 2005-Apr-11 Mon | ### | 1.225 | 1.21 | 1.225 | 83.7 | 83.7 | 0.1 | ||
| 2005-Apr-08 Fri | 1.21 | ### | ### | 1.21 | ### | ### | ### | ||
| 2005-Apr-07 Thu | ### | ### | 1.2 | 1.2 | 532,587 | 319,552 | ### | ### | 0.1 |
| 2005-Apr-06 Wed | 1.22 | 1.22 | ### | ### | 37.5 | 37.5 | 0.0 | ||
| 2005-Apr-05 Tue | 1.21 | 1.22 | 1.21 | 1.22 | 450,457 | ### | ### | ### | 0.1 |
| 2005-Apr-04 Mon | 1.21 | 1.22 | ### | ### | 746,942 | ### | ### | ### | 0.0 |
| 2005-Apr-01 Fri | 1.21 | 1.22 | 1.2 | 1.22 | 72.6 | 72.6 | 0.1 | ||
| 2005-Mar-31 Thu | 1.2 | 1.22 | 1.2 | 1.22 | 3,385,278 | 4,096,186 | 77.6 | 77.6 | 0.1 |
| 2005-Mar-30 Wed | 1.21 | 1.22 | 1.2 | 1.21 | ### | ### | ### | ||
| 2005-Mar-29 Tue | 1.21 | 1.21 | 1.2 | 1.2 | 2,277,243 | 2,744,077 | 43.8 | 43.8 | 0.1 |
| 2005-Mar-24 Thu | 1.22 | 1.22 | 1.2 | 1.21 | ### | ### | ### | ||
| 2005-Mar-23 Wed | 1.21 | 1.22 | 1.21 | 1.22 | 771,889 | 937,845 | 83.9 | 83.9 | 0.1 |
| 2005-Mar-22 Tue | 1.25 | 1.26 | 1.24 | 1.24 | 33.1 | 33.1 | 0.1 | ||
| 2005-Mar-21 Mon | 1.26 | 1.26 | 1.25 | 1.25 | 1,056,523 | ### | 28.9 | 28.9 | ### |
| 2005-Mar-18 Fri | 1.24 | 1.26 | 1.23 | 1.26 | 3,458,486 | ### | 79.7 | 79.7 | ### |
| 2005-Mar-17 Thu | 1.23 | 1.24 | 1.22 | 1.23 | 4,008,323 | ### | ### | ### | 0.1 |
| 2005-Mar-16 Wed | 1.23 | 1.24 | 1.23 | 1.23 | 2,467,940 | ### | 70.2 | 70.2 | 0.1 |
| 2005-Mar-15 Tue | 1.23 | 1.23 | 1.22 | 1.23 | 659,059 | 807,347 | ### | ### | 0.1 |
| 2005-Mar-14 Mon | 1.23 | 1.23 | 1.21 | 1.22 | 26.1 | 26.1 | 0.1 | ||
| 2005-Mar-11 Fri | 1.23 | 1.24 | 1.22 | 1.23 | 2,181,573 | ### | 66.9 | 66.9 | 0.1 |
| 2005-Mar-10 Thu | 1.24 | 1.24 | 1.22 | 1.22 | ### | ### | 0.1 | ||
| 2005-Mar-09 Wed | 1.24 | 1.24 | 1.23 | 1.23 | 2,595,984 | 3,206,040 | 29.4 | 29.4 | 0.1 |
| 2005-Mar-08 Tue | 1.24 | 1.24 | 1.23 | 1.24 | 2,859,370 | 3,531,321 | 68.8 | 68.8 | 0.1 |
| 2005-Mar-07 Mon | 1.23 | 1.24 | 1.23 | 1.23 | 68.4 | 68.4 | 0.1 | ||
| 2005-Mar-04 Fri | 1.24 | 1.24 | 1.23 | 1.23 | ### | ### | 0.1 | ||
| 2005-Mar-03 Thu | 1.23 | 1.24 | 1.22 | 1.23 | 68.5 | 68.5 | 0.1 | ||
| 2005-Mar-02 Wed | 1.23 | 1.23 | 1.22 | 1.23 | 6,391,589 | ### | 69.4 | 69.4 | 0.1 |
| 2005-Mar-01 Tue | 1.23 | 1.23 | 1.22 | 1.22 | 2,845,324 | 3,485,521 | 28.7 | 28.7 | 0.1 |
| 2005-Feb-28 Mon | 1.2 | 1.23 | 1.2 | 1.22 | 7,997,085 | 9,716,458 | ### | ### | 0.1 |
| 2005-Feb-25 Fri | 1.2 | 1.21 | ### | 1.21 | 1,098,843 | ### | 74.2 | 74.2 | ### |
| 2005-Feb-24 Thu | 1.21 | 1.22 | 1.2 | 1.2 | 1,051,658 | ### | 36.4 | 36.4 | 0.1 |
| 2005-Feb-23 Wed | 1.21 | 1.22 | 1.2 | 1.21 | 1,946,750 | ### | 77.6 | 77.6 | ### |
| 2005-Feb-22 Tue | 1.22 | 1.23 | 1.21 | 1.21 | 1,527,141 | ### | 34.7 | 34.7 | ### |
| 2005-Feb-21 Mon | 1.25 | 1.25 | 1.23 | 1.23 | 23.5 | 23.5 | 0.1 | ||
| 2005-Feb-18 Fri | 1.26 | 1.27 | 1.24 | 1.25 | ### | ### | ### | ||
| 2005-Feb-17 Thu | 1.26 | 1.28 | 1.26 | 1.26 | 1,289,229 | 1,637,320 | 71.3 | 71.3 | ### |
| 2005-Feb-16 Wed | 1.26 | 1.28 | 1.25 | 1.26 | 73.6 | 73.6 | ### | ||
| 2005-Feb-15 Tue | 1.28 | 1.28 | 1.25 | 1.26 | 2,275,546 | ### | ### | ### | ### |
| 2005-Feb-14 Mon | 1.29 | ### | 1.28 | 1.28 | 32.9 | 32.9 | ### | ||
| 2005-Feb-11 Fri | 1.27 | 1.29 | 1.27 | 1.29 | ### | ### | 0.1 | ||
| 2005-Feb-10 Thu | 1.28 | 1.28 | 1.27 | 1.27 | 992,689 | 1,265,678 | 33.1 | 33.1 | ### |
| 2005-Feb-09 Wed | 1.28 | 1.29 | 1.26 | 1.28 | 73.8 | 73.8 | ### | ||
| 2005-Feb-08 Tue | 1.28 | 1.28 | 1.26 | 1.26 | 2,321,789 | 2,948,672 | 22.4 | 22.4 | ### |
| 2005-Feb-07 Mon | 1.25 | 1.28 | 1.24 | 1.28 | ### | ### | ### | ||
| 2005-Feb-04 Fri | 1.25 | 1.26 | 1.24 | 1.24 | 8,146,184 | ### | 29.4 | 29.4 | 0.1 |
| 2005-Feb-03 Thu | 1.24 | 1.25 | 1.23 | 1.23 | 1,543,988 | 1,914,545 | 28.4 | 28.4 | 0.1 |
| 2005-Feb-02 Wed | 1.24 | 1.25 | 1.23 | 1.23 | 29.6 | 29.6 | 0.1 | ||
| 2005-Feb-01 Tue | 1.25 | 1.26 | 1.23 | 1.24 | 2,732,549 | 3,402,023 | ### | ### | 0.1 |
| 2005-Jan-31 Mon | 1.27 | 1.27 | 1.25 | 1.25 | 3,532,086 | 4,450,428 | 20.2 | 20.2 | ### |
| 2005-Jan-28 Fri | 1.28 | 1.28 | 1.27 | 1.27 | ### | ### | ### | ||
| 2005-Jan-27 Thu | 1.28 | 1.29 | 1.27 | 1.29 | 3,859,550 | 4,940,224 | 72.8 | 72.8 | 0.1 |
| 2005-Jan-25 Tue | 1.27 | 1.28 | 1.26 | 1.28 | 78.0 | 78.0 | ### | ||
| 2005-Jan-24 Mon | 1.26 | 1.28 | 1.26 | 1.26 | 1,066,552 | 1,354,521 | ### | ### | ### |
| 2005-Jan-21 Fri | 1.27 | 1.28 | 1.26 | 1.26 | 2,214,442 | 2,812,341 | 24.0 | 24.0 | ### |
| 2005-Jan-20 Thu | 1.28 | 1.29 | 1.27 | 1.27 | 3,517,752 | 4,502,722 | 27.9 | 27.9 | ### |
| 2005-Jan-19 Wed | ### | ### | 1.27 | 1.27 | 12.7 | 12.7 | ### | ||
| 2005-Jan-18 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-17 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-14 Fri | 1.28 | ### | 1.27 | ### | ### | ### | 0.0 | ||
| 2005-Jan-13 Thu | 1.29 | ### | 1.28 | 1.28 | ### | ### | ### | ||
| 2005-Jan-12 Wed | 1.28 | ### | 1.28 | 1.28 | 2,091,455 | ### | ### | ### | ### |
| 2005-Jan-11 Tue | ### | ### | 1.29 | 1.29 | 5,028,644 | 3,243,475 | 13.4 | 13.4 | 0.1 |
| 2005-Jan-10 Mon | ### | ### | ### | ### | 1,338,454 | 0 | ### | ### | 0.0 |
| 2005-Jan-07 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2005-Jan-06 Thu | ### | ### | ### | ### | 15.1 | 15.1 | 0.0 | ||
| 2005-Jan-05 Wed | ### | ### | ### | ### | 84.7 | 84.7 | 0.0 | ||
| 2005-Jan-04 Tue | ### | ### | ### | ### | 280,927 | 0 | 76.0 | 76.0 | 0.0 |
| 2004-Dec-31 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-30 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-29 Wed | ### | ### | ### | ### | 72.7 | 72.7 | 0.0 | ||
| 2004-Dec-24 Fri | ### | ### | ### | ### | 76.3 | 76.3 | 0.0 | ||
| 2004-Dec-23 Thu | ### | ### | ### | ### | 70.0 | 70.0 | 0.0 | ||
| 2004-Dec-22 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-21 Tue | ### | ### | ### | ### | 1,431,073 | 0 | 26.8 | 26.8 | 0.0 |
| 2004-Dec-20 Mon | ### | ### | ### | ### | 72.0 | 72.0 | 0.0 | ||
| 2004-Dec-17 Fri | ### | ### | ### | ### | 4,465,840 | 0 | 72.0 | 72.0 | 0.0 |
| 2004-Dec-16 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-15 Wed | ### | ### | ### | ### | 70.2 | 70.2 | 0.0 | ||
| 2004-Dec-14 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-13 Mon | ### | ### | ### | ### | 33.7 | 33.7 | 0.0 | ||
| 2004-Dec-10 Fri | ### | ### | ### | ### | 881,174 | 0 | ### | ### | 0.0 |
| 2004-Dec-09 Thu | ### | ### | ### | ### | 588,954 | 0 | 85.2 | 85.2 | 0.0 |
| 2004-Dec-08 Wed | ### | ### | ### | ### | 1,380,444 | 0 | ### | ### | 0.0 |
| 2004-Dec-07 Tue | ### | ### | ### | ### | 1,925,451 | 0 | 39.3 | 39.3 | 0.0 |
| 2004-Dec-06 Mon | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Dec-03 Fri | ### | 1.4 | ### | ### | 1,347,356 | 943,149 | ### | ### | 0.0 |
| 2004-Dec-02 Thu | ### | ### | ### | ### | 2,695,849 | 0 | ### | ### | 0.0 |
| 2004-Dec-01 Wed | ### | ### | ### | ### | 1,288,851 | 0 | ### | ### | 0.0 |
| 2004-Nov-30 Tue | ### | ### | ### | ### | 68.7 | 68.7 | 0.0 | ||
| 2004-Nov-29 Mon | ### | ### | ### | ### | 871,222 | 0 | ### | ### | 0.0 |
| 2004-Nov-26 Fri | ### | ### | ### | ### | 517,347 | 0 | ### | ### | 0.0 |
| 2004-Nov-25 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-24 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-23 Tue | ### | ### | ### | ### | 3,289,626 | 0 | 78.5 | 78.5 | 0.0 |
| 2004-Nov-22 Mon | ### | ### | ### | ### | 7,088,950 | 0 | 81.1 | 81.1 | 0.0 |
| 2004-Nov-19 Fri | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-18 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-17 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-16 Tue | ### | ### | ### | ### | 1,074,370 | 0 | 79.4 | 79.4 | 0.0 |
| 2004-Nov-15 Mon | ### | ### | ### | ### | 1,021,055 | 0 | ### | ### | 0.0 |
| 2004-Nov-12 Fri | ### | ### | ### | ### | 945,780 | 0 | 65.9 | 65.9 | 0.0 |
| 2004-Nov-11 Thu | ### | ### | ### | ### | 3,613,253 | 0 | ### | ### | 0.0 |
| 2004-Nov-10 Wed | ### | 1.4 | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-09 Tue | ### | 1.4 | ### | ### | 634,450 | ### | 70.5 | 70.5 | 0.0 |
| 2004-Nov-08 Mon | ### | ### | ### | ### | 1,848,546 | 0 | 75.7 | 75.7 | 0.0 |
| 2004-Nov-05 Fri | ### | 1.4 | ### | ### | 2,032,450 | ### | ### | ### | 0.0 |
| 2004-Nov-04 Thu | ### | 1.41 | ### | 1.4 | 6,783,359 | ### | ### | ### | ### |
| 2004-Nov-03 Wed | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-02 Tue | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Nov-01 Mon | ### | ### | ### | ### | 1,300,885 | 0 | 14.2 | 14.2 | 0.0 |
| 2004-Oct-29 Fri | ### | ### | ### | ### | 88.7 | 88.7 | 0.0 | ||
| 2004-Oct-28 Thu | ### | ### | ### | ### | ### | ### | 0.0 | ||
| 2004-Oct-27 Wed | ### | ### | ### | ### | 2,488,728 | 0 | ### | ### | 0.0 |
| 2004-Oct-26 Tue | ### | ### | ### | ### | 23.0 | 23.0 | 0.0 | ||
| 2004-Oct-25 Mon | 1.29 | ### | 1.29 | ### | ### | ### | 0.0 | ||
| 2004-Oct-22 Fri | ### | ### | 1.28 | ### | ### | ### | 0.0 | ||
| 2004-Oct-21 Thu | 1.29 | ### | 1.29 | ### | 630,124 | 406,429 | ### | ### | 0.0 |
| 2004-Oct-20 Wed | 1.29 | ### | 1.28 | 1.29 | ### | ### | 0.1 | ||
| 2004-Oct-19 Tue | 1.27 | 1.29 | 1.27 | 1.28 | 1,986,087 | ### | ### | ### | ### |
| 2004-Oct-18 Mon | 1.28 | 1.29 | 1.27 | 1.28 | 1,668,650 | 2,135,872 | 70.6 | 70.6 | ### |
| 2004-Oct-15 Fri | 1.28 | 1.29 | 1.28 | 1.28 | ### | ### | ### | ||
| 2004-Oct-14 Thu | 1.29 | 1.29 | 1.28 | 1.29 | 4,164,554 | 5,351,451 | ### | ### | 0.1 |
| 2004-Oct-13 Wed | 1.27 | 1.29 | 1.27 | 1.28 | 794,576 | 1,017,057 | 71.4 | 71.4 | ### |
| 2004-Oct-12 Tue | 1.27 | 1.28 | 1.27 | 1.28 | 1,582,246 | ### | ### | ### | ### |
| 2004-Oct-11 Mon | 1.27 | 1.28 | 1.27 | 1.27 | 1,719,220 | ### | 69.7 | 69.7 | ### |
| 2004-Oct-08 Fri | 1.27 | 1.28 | 1.27 | 1.27 | 69.5 | 69.5 | ### | ||
| 2004-Oct-07 Thu | 1.27 | 1.28 | 1.27 | 1.27 | 881,475 | 1,123,880 | ### | ### | ### |
| 2004-Oct-06 Wed | 1.27 | 1.28 | 1.27 | 1.27 | 69.2 | 69.2 | ### | ||
| 2004-Oct-05 Tue | 1.27 | 1.28 | 1.27 | 1.27 | 601,629 | 767,076 | 70.1 | 70.1 | ### |
| 2004-Oct-04 Mon | 1.27 | 1.27 | 1.26 | 1.26 | 132,283 | ### | 22.4 | 22.4 | ### |
| 2004-Oct-01 Fri | 1.26 | 1.28 | 1.26 | 1.27 | 690,773 | 877,281 | 76.7 | 76.7 | ### |
| 2004-Sep-30 Thu | 1.28 | 1.28 | 1.27 | 1.27 | ### | ### | ### | ||
| 2004-Sep-29 Wed | 1.27 | 1.28 | 1.26 | 1.27 | 65.6 | 65.6 | ### | ||
| 2004-Sep-28 Tue | 1.26 | 1.27 | 1.25 | 1.26 | 4,684,420 | ### | 68.7 | 68.7 | ### |
| 2004-Sep-27 Mon | 1.26 | 1.26 | 1.25 | 1.26 | ### | ### | ### | ||
| 2004-Sep-24 Fri | 1.25 | 1.26 | 1.25 | 1.26 | 2,579,670 | 3,237,485 | ### | ### | ### |
| 2004-Sep-23 Thu | 1.28 | 1.29 | 1.28 | 1.29 | 3,754,744 | 4,824,846 | 75.9 | 75.9 | 0.1 |
| 2004-Sep-22 Wed | 1.28 | 1.29 | 1.27 | 1.28 | 66.5 | 66.5 | ### | ||
| 2004-Sep-21 Tue | 1.28 | 1.29 | 1.27 | 1.28 | 1,433,286 | ### | 66.5 | 66.5 | ### |
| 2004-Sep-20 Mon | 1.27 | 1.29 | 1.27 | 1.28 | 78.1 | 78.1 | ### | ||
| 2004-Sep-17 Fri | 1.28 | 1.28 | 1.27 | 1.27 | 947,359 | 1,207,882 | 21.0 | 21.0 | ### |
| 2004-Sep-16 Thu | 1.28 | 1.28 | 1.27 | 1.28 | 5,327,123 | 6,792,081 | 62.6 | 62.6 | ### |
| 2004-Sep-15 Wed | 1.28 | 1.28 | 1.27 | 1.28 | 720,784 | ### | ### | ### | ### |
| 2004-Sep-14 Tue | 1.28 | 1.29 | 1.27 | 1.29 | 74.8 | 74.8 | 0.1 | ||
| 2004-Sep-13 Mon | 1.28 | 1.29 | 1.27 | 1.27 | ### | ### | ### | ||
| 2004-Sep-10 Fri | 1.27 | 1.29 | 1.26 | 1.27 | ### | ### | ### | ||
| 2004-Sep-09 Thu | 1.27 | 1.27 | 1.26 | 1.27 | 992,487 | ### | ### | ### | ### |
| 2004-Sep-08 Wed | 1.27 | 1.27 | 1.26 | 1.26 | 2,740,246 | ### | ### | ### | ### |
| 2004-Sep-07 Tue | 1.26 | 1.27 | 1.26 | 1.27 | ### | ### | ### | ||
| 2004-Sep-06 Mon | 1.26 | 1.27 | 1.26 | 1.26 | 1,474,681 | 1,865,471 | 71.2 | 71.2 | ### |
| 2004-Sep-03 Fri | 1.26 | 1.27 | 1.26 | 1.26 | ### | ### | ### | ||
| 2004-Sep-02 Thu | 1.26 | 1.27 | 1.25 | 1.26 | 70.8 | 70.8 | ### | ||
| 2004-Sep-01 Wed | 1.25 | 1.27 | 1.24 | 1.27 | 6,848,349 | 8,594,677 | ### | ### | ### |
| 2004-Aug-31 Tue | 1.24 | 1.24 | 1.23 | 1.24 | 3,090,855 | ### | 70.8 | 70.8 | 0.1 |
| 2004-Aug-30 Mon | 1.24 | 1.24 | 1.23 | 1.24 | 1,642,750 | ### | ### | ### | 0.1 |
| 2004-Aug-27 Fri | 1.24 | 1.25 | 1.23 | 1.25 | 1,872,388 | ### | ### | ### | ### |
| 2004-Aug-26 Thu | 1.24 | 1.24 | 1.23 | 1.24 | 2,659,277 | ### | 70.6 | 70.6 | 0.1 |
| 2004-Aug-25 Wed | 1.22 | 1.24 | 1.21 | 1.24 | ### | ### | 0.1 | ||
| 2004-Aug-24 Tue | 1.21 | 1.22 | 1.2 | 1.21 | 3,454,657 | ### | ### | ### | ### |
| 2004-Aug-23 Mon | 1.21 | 1.22 | 1.2 | 1.21 | 66.1 | 66.1 | ### | ||
| 2004-Aug-20 Fri | 1.2 | 1.21 | 1.2 | 1.21 | ### | ### | ### | ||
| 2004-Aug-19 Thu | ### | 1.2 | ### | ### | 5,881,377 | 3,528,826 | ### | ### | 0.0 |
| 2004-Aug-18 Wed | 1.2 | 1.2 | 1.2 | 1.2 | 0 | 0.1 | |||
| 2004-Aug-17 Tue | 1.21 | 1.22 | 1.2 | 1.2 | 763,970 | ### | 24.5 | 24.5 | 0.1 |
| 2004-Aug-16 Mon | 1.21 | 1.22 | 1.21 | 1.21 | 395,656 | 480,722 | 78.3 | 78.3 | ### |
| 2004-Aug-13 Fri | 1.21 | 1.22 | 1.21 | 1.21 | 2,102,721 | ### | 73.2 | 73.2 | ### |
| 2004-Aug-12 Thu | 1.21 | 1.22 | 1.21 | 1.21 | 2,187,021 | ### | 73.8 | 73.8 | ### |
| 2004-Aug-11 Wed | 1.21 | 1.22 | 1.21 | 1.21 | 575,973 | ### | 71.4 | 71.4 | ### |
| 2004-Aug-10 Tue | 1.22 | 1.23 | 1.21 | 1.21 | 4,366,875 | 5,327,587 | ### | ### | ### |
| 2004-Aug-09 Mon | 1.22 | 1.23 | 1.22 | 1.22 | 75.0 | 75.0 | 0.1 | ||
| 2004-Aug-06 Fri | 1.23 | 1.23 | 1.22 | 1.23 | ### | ### | 0.1 | ||
| 2004-Aug-05 Thu | 1.25 | 1.25 | 1.23 | 1.24 | ### | ### | 0.1 | ||
| 2004-Aug-04 Wed | 1.25 | 1.26 | 1.25 | 1.26 | 942,981 | 1,183,441 | 78.9 | 78.9 | ### |
| 2004-Aug-03 Tue | 1.25 | 1.25 | 1.23 | 1.25 | ### | ### | ### | ||
| 2004-Aug-02 Mon | 1.24 | 1.25 | 1.23 | 1.25 | 76.2 | 76.2 | ### | ||
| 2004-Jul-30 Fri | 1.21 | 1.24 | 1.21 | 1.24 | 1,383,123 | 1,694,325 | ### | ### | 0.1 |
| 2004-Jul-29 Thu | 1.21 | 1.22 | 1.2 | 1.2 | 753,455 | 911,680 | ### | ### | 0.1 |
| 2004-Jul-28 Wed | 1.21 | 1.22 | 1.2 | 1.2 | ### | ### | 0.1 | ||
| 2004-Jul-27 Tue | 1.21 | 1.21 | 1.2 | 1.2 | 527,228 | ### | 25.0 | 25.0 | 0.1 |
| 2004-Jul-26 Mon | 1.2 | 1.21 | 1.2 | 1.21 | 80.1 | 80.1 | ### | ||
| 2004-Jul-23 Fri | 1.21 | 1.21 | 1.2 | 1.2 | 1,562,350 | ### | ### | ### | 0.1 |
| 2004-Jul-22 Thu | 1.2 | 1.21 | ### | 1.21 | ### | ### | ### | ||
| 2004-Jul-21 Wed | 1.2 | 1.2 | ### | 1.2 | ### | ### | 0.1 | ||
| 2004-Jul-20 Tue | 1.2 | 1.2 | ### | ### | 2,988,358 | ### | ### | ### | 0.0 |
| 2004-Jul-19 Mon | 1.2 | 1.21 | 1.2 | 1.2 | 3,311,642 | 3,990,528 | 68.6 | 68.6 | 0.1 |
| 2004-Jul-16 Fri | ### | 1.2 | ### | ### | ### | ### | 0.0 | ||
| 2004-Jul-15 Thu | ### | 1.2 | ### | ### | 677,151 | ### | 73.4 | 73.4 | 0.0 |
| 2004-Jul-14 Wed | 1.2 | 1.2 | ### | ### | 29.9 | 29.9 | 0.0 |
Basic Bottom of Page