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

Currently Thu 24-May-16 01:32:24 PM AEST

Hello... guest  [Login] [Register]  
Page Table of Contents...

  Company Next Section
  Limits Next Section
  Basic Next Section
  Bottom Next Section
Fast company jump
ASX Company:
Email... I'm making a suggestion...
Market Growth Summary:
Growth by Sector
Top 100 Gainers
Top 100 Losers
Phrase Glossaries:
1 2 3 4 5 6 7 8 9
Acceptance Mark

(IRE) IRESS LIMITED Daily Prices Page 3...

     Prev Section TOC    Company Info for IRE    Limits Next Section


Company Details for (IRE) IRESS LIMITED

Listing Code IRE
Listing Name IRESS LIMITED
GICS Sector Software & Services
ISIN Name IRESS MARKET TECH.
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000IRE2


Maximum Price date available .. Wednesday 15th May 2024
Latest price with VOLUME for IRE .. Tuesday 14th May 2024

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

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


Legend for Following Tables


Highs & Lows

TypePriceVolumeRANK
MIN 1.56 ### 0.0
MAX ### ### 99.7


Font Format Legend

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


End of day Prices (full format),

3600 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.76
2009-Nov-16 Mon ### ### ### ### 24.5 24.5 0.0
2009-Nov-13 Fri ### 8.26 ### ### 66.6 66.6 0.0
2009-Nov-12 Thu ### 8.2 ### ### 39.1 39.1 0.0
2009-Nov-11 Wed ### ### ### ### 216,487 0 ### ### 0.0
2009-Nov-10 Tue ### ### ### ### 34.1 34.1 0.0
2009-Nov-09 Mon ### ### 7.57 ### 436,173 ### 90.2 90.2 0.0
2009-Nov-06 Fri 7.55 7.71 7.55 ### ### ### 0.0
2009-Nov-05 Thu 7.42 7.58 ### 7.5 328,128 ### ### ### 0.5
2009-Nov-04 Wed ### ### ### 7.4 197,473 0 16.7 16.7 0.5
2009-Nov-03 Tue 7.53 ### 7.53 ### 451,440 1,699,671 79.2 79.2 0.0
2009-Nov-02 Mon 7.45 7.5 7.25 7.49 371,250 ### 68.3 68.3 ###
2009-Oct-30 Fri 7.76 8 ### 7.8 432,374 ### ### ### 0.6
2009-Oct-29 Thu 7.51 7.88 7.51 7.86 ### ### ###
2009-Oct-28 Wed 7.76 7.87 7.5 7.8 561,425 4,314,551 ### ### 0.6
2009-Oct-27 Tue ### ### 7.76 7.8 35.5 35.5 0.6
2009-Oct-26 Mon ### ### ### ### ### ### 0.0
2009-Oct-23 Fri ### ### ### ### 466,974 0 34.4 34.4 0.0
2009-Oct-22 Thu ### ### ### ### 296,028 0 35.5 35.5 0.0
2009-Oct-21 Wed 7.84 ### 7.79 ### 489,158 1,905,270 ### ### 0.0
2009-Oct-20 Tue ### ### 7.8 7.84 ### ### 0.6
2009-Oct-19 Mon 7.89 ### 7.76 7.85 ### ### ###
2009-Oct-16 Fri ### ### 7.82 7.88 ### ### 0.6
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed 7.83 8 7.83 ### 71.9 71.9 0.0
2009-Oct-13 Tue ### ### 7.74 7.75 13.6 13.6 ###
2009-Oct-12 Mon 8.44 8.44 ### 8 7.0 7.0 ###
2009-Oct-09 Fri 8.2 8.5 8.2 ### 407,748 ### 82.9 82.9 0.0
2009-Oct-08 Thu 8 ### 8 ### 324,520 1,298,080 66.3 66.3 0.0
2009-Oct-07 Wed ### ### ### ### 388,055 0 ### ### 0.0
2009-Oct-06 Tue 7.86 ### 7.86 ### ### ### 0.0
2009-Oct-05 Mon ### ### 7.86 ### ### ### 0.0
2009-Oct-02 Fri ### ### 7.84 ### 225,453 883,775 ### ### 0.0
2009-Oct-01 Thu ### 8.47 7.8 ### 499,155 4,060,625 ### ### 0.0
2009-Sep-30 Wed 8.48 ### ### 8.49 68.7 68.7 ###
2009-Sep-29 Tue 8.5 8.59 8.26 ### 254,078 ### ### ### 0.0
2009-Sep-28 Mon 8.59 8.75 8.4 8.43 28.1 28.1 0.6
2009-Sep-25 Fri 8.59 ### 8.51 8.58 173,853 739,744 ### ### 0.6
2009-Sep-24 Thu ### ### 8.51 ### ### ### 0.0
2009-Sep-23 Wed 8.78 8.89 ### 8.71 ### ### 0.6
2009-Sep-22 Tue 8.72 ### ### ### 340,225 0 36.7 36.7 0.0
2009-Sep-21 Mon 8.55 ### 8.53 ### 122,955 ### ### ### 0.0
2009-Sep-18 Fri 8.72 8.72 8.51 8.51 375,552 3,235,380 17.3 17.3 0.6
2009-Sep-17 Thu 8.51 8.77 8.46 ### 423,588 ### 77.0 77.0 0.0
2009-Sep-16 Wed ### 8.5 ### ### 592,479 ### 61.2 61.2 0.0
2009-Sep-15 Tue 8.5 8.56 ### ### ### ### 0.0
2009-Sep-14 Mon ### 8.5 ### 8.49 421,285 ### ### ### ###
2009-Sep-11 Fri 8.7 8.76 ### ### 563,158 ### ### ### 0.0
2009-Sep-10 Thu ### 8.81 ### ### ### ### 0.0
2009-Sep-09 Wed ### 8.48 8.28 8.44 329,646 ### 77.3 77.3 0.6
2009-Sep-08 Tue 8.4 8.54 ### ### 26.6 26.6 0.0
2009-Sep-07 Mon 8.24 8.56 ### 8.47 84.2 84.2 ###
2009-Sep-04 Fri 8.28 ### ### ### 23.4 23.4 0.0
2009-Sep-03 Thu ### 8.44 8.26 8.27 373,784 ### 21.1 21.1 ###
2009-Sep-02 Wed ### 8.45 ### 8.44 75.4 75.4 0.6
2009-Sep-01 Tue 8.22 ### ### ### 1,229,385 0 ### ### 0.0
2009-Aug-31 Mon 7.89 8.25 7.86 8.24 89.0 89.0 0.6
2009-Aug-28 Fri 7.78 7.82 ### 7.82 ### ### 0.6
2009-Aug-27 Thu 7.75 7.76 7.56 ### ### ### 0.0
2009-Aug-26 Wed 7.78 7.88 ### ### 571,026 2,249,842 23.9 23.9 0.0
2009-Aug-25 Tue ### 7.77 7.57 7.75 ### ### ###
2009-Aug-24 Mon 7.85 ### 7.57 ### ### ### 0.0
2009-Aug-21 Fri ### ### 7.59 ### 36.3 36.3 0.0
2009-Aug-20 Thu ### ### ### ### 642,629 0 ### ### 0.0
2009-Aug-19 Wed 7.88 ### 7.8 ### 77.1 77.1 0.0
2009-Aug-18 Tue 7.58 ### 7.54 ### 340,927 ### ### ### 0.0
2009-Aug-17 Mon 7.7 ### 7.51 7.58 681,487 2,558,983 31.0 31.0 ###
2009-Aug-14 Fri ### ### 7.78 7.83 1,284,843 ### 11.7 11.7 ###
2009-Aug-13 Thu 7.82 ### 7.82 ### 545,723 2,133,776 ### ### 0.0
2009-Aug-12 Wed 7.85 ### 7.74 7.78 26.4 26.4 0.6
2009-Aug-11 Tue ### ### ### 7.85 ### ### ###
2009-Aug-10 Mon ### 8.23 ### ### 87.7 87.7 0.0
2009-Aug-07 Fri ### ### 7.84 ### ### ### 0.0
2009-Aug-06 Thu 7.77 7.89 ### 7.87 339,983 ### ### ### 0.6
2009-Aug-05 Wed 7.75 ### ### 7.8 ### ### 0.6
2009-Aug-04 Tue 7.4 7.79 7.4 7.7 517,740 ### ### ### 0.6
2009-Aug-03 Mon 7.25 ### 7.22 ### ### ### 0.0
2009-Jul-31 Fri ### 7.26 ### 7.21 696,589 ### 77.2 77.2 ###
2009-Jul-30 Thu ### ### ### ### 552,052 0 ### ### 0.0
2009-Jul-29 Wed 6.83 ### 6.79 ### ### ### 0.0
2009-Jul-28 Tue ### ### 6.86 6.89 449,580 1,542,059 24.6 24.6 0.5
2009-Jul-27 Mon ### ### 6.81 6.82 248,925 847,589 26.5 26.5 0.5
2009-Jul-24 Fri ### ### ### 6.8 ### ### 0.5
2009-Jul-23 Thu ### ### 7 ### ### ### 0.0
2009-Jul-22 Wed ### ### ### ### 28.2 28.2 0.0
2009-Jul-21 Tue ### ### ### ### 472,324 0 75.3 75.3 0.0
2009-Jul-20 Mon ### ### 7 ### 385,848 ### 29.4 29.4 0.0
2009-Jul-17 Fri ### ### ### 7 77.7 77.7 0.5
2009-Jul-16 Thu ### ### ### ### 22.7 22.7 0.0
2009-Jul-15 Wed 6.81 ### 6.78 ### 368,554 ### ### ### 0.0
2009-Jul-14 Tue ### ### ### 6.77 564,257 0 ### ### ###
2009-Jul-13 Mon 6.57 ### 6.55 ### 387,826 ### 83.1 83.1 0.0
2009-Jul-10 Fri ### 6.71 ### ### 445,453 ### 67.7 67.7 0.0
2009-Jul-09 Thu 6.58 6.7 6.58 ### ### ### 0.0
2009-Jul-08 Wed 6.75 6.75 ### ### 26.1 26.1 0.0
2009-Jul-07 Tue ### ### 6.81 6.84 ### ### 0.5
2009-Jul-06 Mon 7 ### ### 7 ### ### 0.5
2009-Jul-03 Fri ### ### ### ### 188,345 0 66.5 66.5 0.0
2009-Jul-02 Thu ### 7.21 7 ### ### ### 0.0
2009-Jul-01 Wed ### 7.24 7 ### 408,579 2,909,082 ### ### 0.0
2009-Jun-30 Tue ### ### ### 7.25 29.9 29.9 0.5
2009-Jun-29 Mon 7.25 ### ### 7.26 79.7 79.7 0.5
2009-Jun-26 Fri ### 7.44 7.2 7.28 ### ### 0.5
2009-Jun-25 Thu ### 7.45 ### 7.26 373,488 1,391,242 25.7 25.7 0.5
2009-Jun-24 Wed 7.2 ### ### ### 608,881 0 78.9 78.9 0.0
2009-Jun-23 Tue ### ### 6.81 ### ### ### 0.0
2009-Jun-22 Mon ### ### 7 ### 36.5 36.5 0.0
2009-Jun-19 Fri ### 7.2 ### ### 563,287 ### 78.3 78.3 0.0
2009-Jun-18 Thu ### ### ### ### 723,174 0 28.9 28.9 0.0
2009-Jun-17 Wed ### ### ### 7 797,257 0 ### ### 0.5
2009-Jun-16 Tue ### ### 6.83 7 724,929 ### ### ### 0.5
2009-Jun-15 Mon ### ### ### 7 729,487 0 ### ### 0.5
2009-Jun-12 Fri ### 7.26 ### ### 79.7 79.7 0.0
2009-Jun-11 Thu 6.53 ### 6.49 6.85 ### ### ###
2009-Jun-10 Wed 6.52 6.57 ### 6.5 ### ### 0.5
2009-Jun-09 Tue ### ### 6.41 6.5 7.1 7.1 0.5
2009-Jun-05 Fri 7.24 7.25 ### ### 19.5 19.5 0.0
2009-Jun-04 Thu 7.2 ### ### 7.25 ### ### 0.5
2009-Jun-03 Wed 7 7.26 ### ### ### ### 0.0
2009-Jun-02 Tue 6.83 ### 6.83 ### ### ### 0.0
2009-Jun-01 Mon ### ### 6.83 6.83 1,064,540 ### ### ### 0.5
2009-May-29 Fri ### ### ### ### 613,656 0 ### ### 0.0
2009-May-28 Thu ### 7.42 ### ### 1,107,856 4,110,145 ### ### 0.0
2009-May-27 Wed 7.21 7.4 ### 7.21 1,643,383 ### ### ### ###
2009-May-26 Tue 7 ### ### ### 70.8 70.8 0.0
2009-May-25 Mon 6.74 ### 6.74 7 765,354 2,579,242 ### ### 0.5
2009-May-22 Fri 6.85 ### 6.7 6.73 503,457 1,686,580 ### ### ###
2009-May-21 Thu 6.85 ### 6.82 7 739,674 2,522,288 ### ### 0.5
2009-May-20 Wed ### 6.89 ### 6.82 86.0 86.0 0.5
2009-May-19 Tue 6.76 6.88 6.51 ### 949,847 6,359,225 22.5 22.5 0.0
2009-May-18 Mon 6.51 6.71 6.5 ### 88.9 88.9 0.0
2009-May-15 Fri 6.48 ### 6.48 6.58 78.4 78.4 0.5
2009-May-14 Thu ### ### ### 6.46 830,456 0 86.1 86.1 ###
2009-May-13 Wed 6.42 ### ### 6.4 ### ### 0.5
2009-May-12 Tue ### 6.42 6.22 ### 75.0 75.0 0.0
2009-May-11 Mon 6.7 6.7 ### 6.45 729,956 2,445,352 ### ### ###
2009-May-08 Fri 6.5 6.72 ### 6.57 305,689 ### 67.2 67.2 ###
2009-May-07 Thu ### ### 6.27 6.52 77.4 77.4 0.5
2009-May-06 Wed 6.2 ### ### 6.25 76.8 76.8 ###
2009-May-05 Tue ### ### ### ### ### ### 0.0
2009-May-04 Mon ### 6.24 ### ### 225,183 702,570 ### ### 0.0
2009-May-01 Fri ### 6.26 ### ### 75.4 75.4 0.0
2009-Apr-30 Thu ### ### ### ### 8.2 8.2 0.0
2009-Apr-29 Wed ### ### ### ### ### ### 0.0
2009-Apr-28 Tue ### ### ### ### 340,323 0 32.4 32.4 0.0
2009-Apr-27 Mon ### ### ### ### 385,472 0 38.9 38.9 0.0
2009-Apr-24 Fri ### ### ### ### 34.6 34.6 0.0
2009-Apr-23 Thu ### ### ### ### 471,343 0 ### ### 0.0
2009-Apr-22 Wed ### ### ### 6.23 206,140 0 80.4 80.4 0.4
2009-Apr-21 Tue 6.2 ### 6 ### 287,425 862,275 ### ### 0.0
2009-Apr-20 Mon ### 6.4 6.23 ### ### ### 0.0
2009-Apr-17 Fri 6.45 6.49 ### ### 29.0 29.0 0.0
2009-Apr-16 Thu ### 6.48 6.27 ### 65.3 65.3 0.0
2009-Apr-15 Wed ### ### ### ### ### ### 0.0
2009-Apr-14 Tue 6 ### 6 ### 67.5 67.5 0.0
2009-Apr-09 Thu 5.8 ### 5.77 ### 667,577 1,925,959 ### ### 0.0
2009-Apr-08 Wed 5.7 5.78 5.57 ### 141,022 ### ### ### 0.0
2009-Apr-07 Tue 5.75 5.8 ### 5.7 831,141 ### 35.8 35.8 0.4
2009-Apr-06 Mon ### 5.71 5.52 ### 394,878 ### ### ### 0.0
2009-Apr-03 Fri 5.7 5.7 5.45 5.54 454,176 ### 18.0 18.0 0.4
2009-Apr-02 Thu 5.7 5.87 5.56 ### ### ### 0.0
2009-Apr-01 Wed ### ### 5.55 ### ### ### 0.0
2009-Mar-31 Tue 5.7 5.7 5.53 ### 227,882 1,279,557 19.5 19.5 0.0
2009-Mar-30 Mon 5.82 5.85 5.7 5.8 35.2 35.2 0.4
2009-Mar-27 Fri 5.76 ### 5.74 5.8 605,444 1,737,624 ### ### 0.4
2009-Mar-26 Thu 5.83 5.86 5.72 5.74 18.7 18.7 0.4
2009-Mar-25 Wed 5.84 5.87 ### 5.76 584,728 1,716,176 19.6 19.6 ###
2009-Mar-24 Tue 5.89 ### ### 5.85 799,440 0 32.3 32.3 0.4
2009-Mar-23 Mon 5.74 5.85 5.52 5.7 ### ### 0.4
2009-Mar-20 Fri ### 5.86 ### 5.77 353,656 ### 79.0 79.0 0.4
2009-Mar-19 Thu 5.4 5.7 ### 5.7 90.3 90.3 0.4
2009-Mar-18 Wed ### 5.75 5.43 5.43 17.8 17.8 0.4
2009-Mar-17 Tue 5.42 ### ### 5.55 518,157 0 72.2 72.2 ###
2009-Mar-16 Mon 5.2 ### ### ### 76.3 76.3 0.0
2009-Mar-13 Fri 5.25 5.45 ### ### 303,053 ### 15.3 15.3 0.0
2009-Mar-12 Thu ### 5.22 ### ### ### ### 0.0
2009-Mar-11 Wed ### ### ### ### 30.6 30.6 0.0
2009-Mar-10 Tue ### ### 5 ### 224,682 ### 72.9 72.9 0.0
2009-Mar-09 Mon 5.2 ### 5.2 ### ### ### 0.0
2009-Mar-06 Fri ### ### ### 5.2 504,351 0 81.9 81.9 ###
2009-Mar-05 Thu 5.2 5.25 ### ### 599,943 1,574,850 28.0 28.0 0.0
2009-Mar-04 Wed ### ### ### 5.22 82.6 82.6 0.4
2009-Mar-03 Tue ### ### ### ### 277,381 0 74.5 74.5 0.0
2009-Mar-02 Mon 5.22 ### ### ### 190,747 0 90.7 90.7 0.0
2009-Feb-27 Fri 5.28 5.45 ### ### 68.6 68.6 0.0
2009-Feb-26 Thu ### ### ### ### 321,940 0 ### ### 0.0
2009-Feb-25 Wed ### ### ### ### ### ### 0.0
2009-Feb-24 Tue 4.85 ### 4.76 ### 233,641 ### ### ### 0.0
2009-Feb-23 Mon ### ### 4.84 ### 24.7 24.7 0.0
2009-Feb-20 Fri 4.87 ### 4.77 ### ### ### 0.0
2009-Feb-19 Thu ### ### ### 4.78 ### ### ###
2009-Feb-18 Wed 4.83 4.85 4.58 4.74 ### ### 0.3
2009-Feb-17 Tue 5 ### 4.85 ### 29.1 29.1 0.0
2009-Feb-16 Mon ### 5 ### 5 78.8 78.8 0.4
2009-Feb-13 Fri 4.89 ### 4.89 5 430,787 1,053,274 74.6 74.6 0.4
2009-Feb-12 Thu ### ### ### ### 380,985 0 ### ### 0.0
2009-Feb-11 Wed ### ### 4.83 ### 238,723 ### 67.0 67.0 0.0
2009-Feb-10 Tue ### ### 5 ### 279,885 ### 29.2 29.2 0.0
2009-Feb-09 Mon ### ### ### ### 330,048 0 33.6 33.6 0.0
2009-Feb-06 Fri ### ### ### ### 14.7 14.7 0.0
2009-Feb-05 Thu ### ### 4.87 ### 370,144 ### ### ### 0.0
2009-Feb-04 Wed ### ### ### ### ### ### 0.0
2009-Feb-03 Tue ### ### ### ### 511,471 0 30.7 30.7 0.0
2009-Feb-02 Mon ### ### ### ### 125,879 0 80.3 80.3 0.0
2009-Jan-30 Fri ### 5.41 4.86 5.25 92.1 92.1 0.4
2009-Jan-29 Thu ### ### ### 5 406,579 0 81.9 81.9 0.4
2009-Jan-28 Wed 4.77 ### 4.7 4.87 ### ### 0.3
2009-Jan-27 Tue 4.8 ### 4.8 4.8 75.1 75.1 0.3
2009-Jan-23 Fri 4.88 4.88 4.76 4.76 358,129 1,726,181 ### ### ###
2009-Jan-22 Thu ### ### 4.87 ### 163,023 ### 34.3 34.3 0.0
2009-Jan-21 Wed ### ### ### ### 21.2 21.2 0.0
2009-Jan-20 Tue ### ### ### ### 83.8 83.8 0.0
2009-Jan-19 Mon ### ### ### ### 264,529 0 ### ### 0.0
2009-Jan-16 Fri 4.81 5.2 4.81 ### 91.5 91.5 0.0
2009-Jan-15 Thu ### ### 4.83 4.85 38.6 38.6 ###
2009-Jan-14 Wed 5 5.27 ### ### 608,788 1,604,156 80.6 80.6 0.0
2009-Jan-13 Tue ### 5 ### 5 281,056 702,640 ### ### 0.4
2009-Jan-12 Mon ### ### 4.86 ### ### ### 0.0
2009-Jan-09 Fri 5 ### 4.88 ### 391,048 954,157 ### ### 0.0
2009-Jan-08 Thu 5.2 5.2 4.8 4.89 ### ### ###
2009-Jan-07 Wed 5.22 ### ### 5.21 300,224 0 28.8 28.8 0.4
2009-Jan-06 Tue ### 5.21 4.85 5.2 247,276 ### ### ### ###
2009-Jan-05 Mon 5.22 5.5 ### ### 388,889 1,069,444 ### ### 0.0
2009-Jan-02 Fri ### 5.24 ### ### ### ### 0.0
2008-Dec-31 Wed ### 5.24 ### ### 214,240 ### 64.7 64.7 0.0
2008-Dec-30 Tue ### ### 4.81 ### ### ### 0.0
2008-Dec-29 Mon 4.89 ### 4.72 4.85 ### ### ###
2008-Dec-24 Wed ### 4.83 ### ### ### ### 0.0
2008-Dec-23 Tue ### 4.74 ### 4.73 79.9 79.9 0.3
2008-Dec-22 Mon 4.74 4.74 4.52 ### 42,656 ### ### ### 0.0
2008-Dec-19 Fri 4.56 4.74 4.41 ### 73.6 73.6 0.0
2008-Dec-18 Thu 4.7 4.79 4.58 ### 930,749 4,360,559 20.4 20.4 0.0
2008-Dec-17 Wed 4.74 4.89 4.72 4.75 73.4 73.4 ###
2008-Dec-16 Tue 4.82 4.86 ### ### ### ### 0.0
2008-Dec-15 Mon 4.71 ### ### 4.87 328,671 0 81.1 81.1 0.3
2008-Dec-12 Fri 4.54 4.71 ### 4.5 367,925 ### ### ### ###
2008-Dec-11 Thu 4.5 ### ### ### 494,748 0 86.9 86.9 0.0
2008-Dec-10 Wed ### 4.54 4.29 4.47 402,387 ### 81.6 81.6 ###
2008-Dec-09 Tue ### ### ### ### 209,951 0 ### ### 0.0
2008-Dec-08 Mon 4.23 4.23 ### ### 539,844 1,141,770 ### ### 0.0
2008-Dec-05 Fri ### ### ### ### 330,272 0 ### ### 0.0
2008-Dec-04 Thu ### ### 3.8 ### ### ### 0.0
2008-Dec-03 Wed ### ### ### 4.21 ### ### ###
2008-Dec-02 Tue ### ### ### ### 318,641 0 ### ### 0.0
2008-Dec-01 Mon ### 4.2 ### ### 480,857 ### 76.8 76.8 0.0
2008-Nov-28 Fri ### ### ### ### 360,652 0 ### ### 0.0
2008-Nov-27 Thu 4.25 4.26 ### ### ### ### 0.0
2008-Nov-26 Wed ### 4.27 ### ### 240,222 512,873 38.3 38.3 0.0
2008-Nov-25 Tue ### ### ### ### 282,075 0 29.3 29.3 0.0
2008-Nov-24 Mon 3.84 ### 3.7 3.82 ### ### 0.3
2008-Nov-21 Fri 3.75 3.89 3.54 3.79 69.4 69.4 ###
2008-Nov-20 Thu ### ### 3.81 ### 988,244 ### ### ### 0.0
2008-Nov-19 Wed 4.45 4.46 ### ### ### ### 0.0
2008-Nov-18 Tue 4.45 4.55 ### 4.41 733,889 ### 45.7 45.7 ###
2008-Nov-17 Mon ### ### 4.46 4.48 32.1 32.1 ###
2008-Nov-14 Fri 4.85 4.85 ### ### 18.0 18.0 0.0
2008-Nov-13 Thu ### 4.84 ### ### 221,856 ### 43.2 43.2 0.0
2008-Nov-12 Wed 4.8 ### 4.8 4.82 ### ### 0.3
2008-Nov-11 Tue 4.85 ### ### ### 92.5 92.5 0.0
2008-Nov-10 Mon 5 ### ### 5 325,286 0 ### ### 0.4
2008-Nov-07 Fri 5 5 4.81 4.81 219,050 1,074,440 ### ### ###
2008-Nov-06 Thu 5.21 5.46 5 ### 33.5 33.5 0.0
2008-Nov-05 Wed 5 5.48 ### 5.2 263,241 721,280 82.0 82.0 ###
2008-Nov-04 Tue 4.8 ### ### 4.86 72.0 72.0 0.3
2008-Nov-03 Mon ### 4.8 ### 4.75 70.4 70.4 ###
2008-Oct-31 Fri ### 4.77 4.46 ### 310,223 1,431,679 63.1 63.1 0.0
2008-Oct-30 Thu ### 4.8 4.57 ### ### ### 0.0
2008-Oct-29 Wed 4.79 4.83 4.5 4.56 24.4 24.4 0.3
2008-Oct-28 Tue 4.42 ### 4.28 4.4 363,629 ### ### ### 0.3
2008-Oct-27 Mon 4.5 ### 4.46 4.5 230,148 ### 83.1 83.1 ###
2008-Oct-24 Fri 4.7 4.79 4.45 4.55 218,381 1,008,920 38.2 38.2 0.3
2008-Oct-23 Thu 4.55 5 4.55 4.59 318,058 1,518,726 82.4 82.4 0.3
2008-Oct-22 Wed 4.76 4.79 4.57 4.79 1,823,444 ### ### ### 0.3
2008-Oct-21 Tue 4.8 4.88 ### 4.8 244,578 596,770 ### ### 0.3
2008-Oct-20 Mon 4.48 4.78 4.44 4.78 642,240 2,960,726 ### ### ###
2008-Oct-17 Fri 4.4 4.52 ### 4.45 85.6 85.6 0.3
2008-Oct-16 Thu ### ### ### 4.27 1,560,543 0 94.3 94.3 ###
2008-Oct-15 Wed 4.42 ### ### 4.4 ### ### 0.3
2008-Oct-14 Tue 4.7 4.84 4.56 4.58 24.9 24.9 0.3
2008-Oct-13 Mon 5.2 5.2 4.24 4.58 447,325 2,111,374 ### ### 0.3
2008-Oct-10 Fri ### ### 4.59 4.73 588,375 1,350,320 ### ### 0.3
2008-Oct-09 Thu ### ### ### ### ### ### 0.0
2008-Oct-08 Wed ### ### 5 ### 33.1 33.1 0.0
2008-Oct-07 Tue ### ### ### 5.27 77.7 77.7 ###
2008-Oct-06 Mon ### 5.4 ### ### ### ### 0.0
2008-Oct-03 Fri 5.7 5.72 5.4 5.4 ### ### 0.4
2008-Oct-02 Thu 5.82 5.82 ### ### 260,224 757,251 27.7 27.7 0.0
2008-Oct-01 Wed 5.87 ### 5.8 5.82 ### ### 0.4
2008-Sep-30 Tue 5.79 ### ### 5.77 29.0 29.0 0.4
2008-Sep-29 Mon ### ### 6 ### 38.0 38.0 0.0
2008-Sep-26 Fri ### 6.21 ### ### 470,675 1,461,445 42.3 42.3 0.0
2008-Sep-25 Thu 5.74 ### ### ### 92.0 92.0 0.0
2008-Sep-24 Wed ### 5.75 5.56 5.73 73.7 73.7 ###
2008-Sep-23 Tue 5.55 ### 5.52 5.53 1,005,871 ### ### ### ###
2008-Sep-22 Mon 5.85 5.85 5.52 ### ### ### 0.0
2008-Sep-19 Fri 5.76 5.79 ### 5.79 60.8 60.8 ###
2008-Sep-18 Thu 5.8 5.83 ### 5.74 39.0 39.0 0.4
2008-Sep-17 Wed ### 6.21 ### ### 728,954 ### ### ### 0.0
2008-Sep-16 Tue ### ### ### ### 582,083 0 ### ### 0.0
2008-Sep-15 Mon ### ### ### ### ### ### 0.0
2008-Sep-12 Fri ### ### ### ### 378,149 0 ### ### 0.0
2008-Sep-11 Thu 6.22 ### ### 6.27 574,258 0 83.8 83.8 0.4
2008-Sep-10 Wed 6.4 6.4 6.27 6.28 ### ### 0.4
2008-Sep-09 Tue 6.49 6.5 6.24 6.28 616,754 3,928,722 ### ### 0.4
2008-Sep-08 Mon 6.45 6.49 ### 6.45 62.2 62.2 ###
2008-Sep-05 Fri ### 6.53 6.28 ### 472,151 3,024,127 ### ### 0.0
2008-Sep-04 Thu ### ### 6.25 ### ### ### 0.0
2008-Sep-03 Wed 6.74 6.79 6.54 ### 426,522 ### ### ### 0.0
2008-Sep-02 Tue 6.59 ### 6.47 6.59 311,976 1,009,242 ### ### ###
2008-Sep-01 Mon 6.43 ### ### 6.4 478,579 0 27.3 27.3 0.5
2008-Aug-29 Fri 6.44 6.45 ### 6.42 26.8 26.8 0.5
2008-Aug-28 Thu 6.24 6.45 6.24 ### ### ### 0.0
2008-Aug-27 Wed ### 6.42 6.21 ### 412,559 ### 71.1 71.1 0.0
2008-Aug-26 Tue ### 6.27 ### 6.2 68.6 68.6 0.4
2008-Aug-25 Mon ### ### ### 6.24 550,974 0 ### ### 0.4
2008-Aug-22 Fri ### ### ### 6 ### ### 0.4
2008-Aug-21 Thu ### ### ### ### 76.0 76.0 0.0
2008-Aug-20 Wed ### ### ### ### 19.9 19.9 0.0
2008-Aug-19 Tue 6.2 6.23 ### ### ### ### 0.0
2008-Aug-18 Mon ### ### ### 6.2 572,479 0 88.3 88.3 0.4
2008-Aug-15 Fri ### ### ### ### 82.4 82.4 0.0
2008-Aug-14 Thu ### ### ### 6 ### ### 0.4
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 459,052 0 18.3 18.3 0.0
2008-Aug-11 Mon ### ### ### ### ### ### 0.0
2008-Aug-08 Fri ### ### ### ### 177,179 0 ### ### 0.0
2008-Aug-07 Thu ### ### 5.8 ### 296,147 858,826 76.3 76.3 0.0
2008-Aug-06 Wed ### 6.5 ### ### ### ### 0.0
2008-Aug-05 Tue 5.76 ### 5.73 5.83 ### ### ###
2008-Aug-04 Mon ### ### 5.73 5.75 ### ### ###
2008-Aug-01 Fri ### 6.2 ### ### 335,341 1,039,557 37.2 37.2 0.0
2008-Jul-31 Thu ### ### ### ### 318,626 0 76.1 76.1 0.0
2008-Jul-30 Wed ### ### ### ### 180,321 0 31.4 31.4 0.0
2008-Jul-29 Tue ### ### ### ### ### ### 0.0
2008-Jul-28 Mon ### ### ### ### 223,729 0 ### ### 0.0
2008-Jul-25 Fri ### 6.23 ### ### ### ### 0.0
2008-Jul-24 Thu 6.25 ### ### 6.25 309,275 0 ### ### ###
2008-Jul-23 Wed ### 6.21 ### ### 68.2 68.2 0.0
2008-Jul-22 Tue ### ### ### ### 71.2 71.2 0.0
2008-Jul-21 Mon ### ### ### ### 251,853 0 23.5 23.5 0.0
2008-Jul-18 Fri ### 6.21 ### ### 42.6 42.6 0.0
2008-Jul-17 Thu ### ### ### ### 35.7 35.7 0.0
2008-Jul-16 Wed ### ### ### ### 463,453 0 ### ### 0.0
2008-Jul-15 Tue ### ### ### ### ### ### 0.0
2008-Jul-14 Mon ### ### ### ### 190,959 0 38.4 38.4 0.0
2008-Jul-11 Fri ### ### ### ### 78,257 0 78.0 78.0 0.0
2008-Jul-10 Thu ### ### ### ### ### ### 0.0
2008-Jul-09 Wed 6.24 6.24 ### ### 27.5 27.5 0.0
2008-Jul-08 Tue ### 6.25 ### ### 48.8 48.8 0.0
2008-Jul-07 Mon ### 6.25 ### 6.21 561,459 1,754,559 90.4 90.4 ###
2008-Jul-04 Fri 6 ### 6 ### 691,178 ### 75.9 75.9 0.0
2008-Jul-03 Thu ### ### ### ### 732,476 0 40.6 40.6 0.0
2008-Jul-02 Wed ### 6.24 ### 6.2 ### ### 0.4
2008-Jul-01 Tue 6.21 ### ### 6.2 332,978 0 ### ### 0.4
2008-Jun-30 Mon ### 6.4 6.21 6.26 320,085 ### ### ### 0.4
2008-Jun-27 Fri ### 6.41 6.21 6.41 700,576 ### ### ### 0.5
2008-Jun-26 Thu 6.45 ### ### 6.55 ### ### 0.5
2008-Jun-25 Wed ### 6.45 ### 6.4 187,540 ### ### ### 0.5
2008-Jun-24 Tue 6.46 6.46 ### 6.23 458,456 ### ### ### 0.4
2008-Jun-23 Mon 6.4 6.45 ### ### 42.7 42.7 0.0
2008-Jun-20 Fri 6.28 6.5 6.2 6.49 1,009,081 ### ### ### ###
2008-Jun-19 Thu 6.25 ### 6.25 ### 1,778,676 ### 75.4 75.4 0.0
2008-Jun-18 Wed 6.5 6.54 ### ### 937,652 3,066,122 23.8 23.8 0.0
2008-Jun-17 Tue 6.59 6.59 ### 6.51 560,276 ### ### ### ###
2008-Jun-16 Mon ### ### ### ### 74.9 74.9 0.0
2008-Jun-13 Fri 6.55 ### 6.5 ### 75.9 75.9 0.0
2008-Jun-12 Thu 6.53 ### 6.45 ### ### ### 0.0
2008-Jun-11 Wed 6.57 6.71 6.5 ### 84.8 84.8 0.0
2008-Jun-10 Tue ### 6.57 ### 6.56 529,572 1,739,644 90.2 90.2 0.5
2008-Jun-06 Fri ### ### 6.46 6.52 28.9 28.9 0.5
2008-Jun-05 Thu 6.45 ### ### ### 706,742 0 87.4 87.4 0.0
2008-Jun-04 Wed 6.5 6.53 6.41 6.5 445,480 2,882,255 ### ### 0.5
2008-Jun-03 Tue 6.4 6.55 ### 6.5 520,142 ### 85.1 85.1 0.5
2008-Jun-02 Mon 6.52 6.54 ### 6.45 34.1 34.1 ###
2008-May-30 Fri ### ### 6.45 6.54 23.7 23.7 0.5
2008-May-29 Thu 6.5 ### ### ### ### ### 0.0
2008-May-28 Wed ### 6.4 6.25 ### ### ### 0.0
2008-May-27 Tue ### 6.25 ### 6.25 80.9 80.9 ###
2008-May-26 Mon ### 6.2 ### ### 77.2 77.2 0.0
2008-May-23 Fri ### ### ### ### 77.9 77.9 0.0
2008-May-22 Thu 6.23 6.24 ### ### 727,185 ### ### ### 0.0
2008-May-21 Wed 6.23 ### ### 6.24 927,023 0 ### ### 0.4
2008-May-20 Tue ### 6.28 ### 6.24 966,941 ### 81.8 81.8 0.4
2008-May-19 Mon ### ### ### ### 35.5 35.5 0.0
2008-May-16 Fri 6.2 6.2 ### ### 27.0 27.0 0.0
2008-May-15 Thu ### 6.24 ### ### ### ### 0.0
2008-May-14 Wed ### ### ### ### 66.4 66.4 0.0
2008-May-13 Tue ### ### ### ### ### ### 0.0
2008-May-12 Mon ### ### ### ### 367,771 0 ### ### 0.0
2008-May-09 Fri 6.26 6.26 ### 6.21 308,489 965,570 ### ### ###
2008-May-08 Thu ### ### 5.89 6.2 571,249 1,682,328 ### ### 0.4
2008-May-07 Wed ### ### ### 6.26 490,280 0 35.8 35.8 0.4
2008-May-06 Tue 6.26 ### ### 6.29 68.6 68.6 ###
2008-May-05 Mon 6.41 6.44 ### 6.26 ### ### 0.4
2008-May-02 Fri ### 6.58 6.29 ### ### ### 0.0
2008-May-01 Thu ### ### 6.21 6.25 ### ### ###
2008-Apr-30 Wed 6.55 6.55 ### ### ### ### 0.0
2008-Apr-29 Tue 6.7 6.7 6.5 6.5 93,478 616,954 16.0 16.0 0.5
2008-Apr-28 Mon 6.7 6.7 6.53 6.57 23.8 23.8 ###
2008-Apr-24 Thu 6.53 ### 6.53 6.59 76.1 76.1 ###
2008-Apr-23 Wed 6.74 6.77 6.53 6.53 ### ### ###
2008-Apr-22 Tue 6.8 6.8 ### ### 142,920 485,928 25.1 25.1 0.0
2008-Apr-21 Mon ### 7 6.71 6.74 347,153 ### ### ### ###
2008-Apr-18 Fri 6.89 ### 6.8 6.86 34.4 34.4 0.5
2008-Apr-17 Thu ### ### 6.72 6.8 211,053 ### 10.2 10.2 0.5
2008-Apr-16 Wed 6.8 6.88 ### 6.88 183,345 ### 73.6 73.6 ###
2008-Apr-15 Tue ### 6.88 6.48 6.73 208,329 ### ### ### ###
2008-Apr-14 Mon ### 6.7 6.42 6.52 196,727 1,290,529 ### ### 0.5
2008-Apr-11 Fri ### 6.89 6.54 6.89 137,679 ### 90.1 90.1 0.5
2008-Apr-10 Thu 6.84 ### 6.5 ### 164,754 535,450 ### ### 0.0
2008-Apr-09 Wed ### ### 6.82 ### 89,941 ### 21.6 21.6 0.0
2008-Apr-08 Tue ### ### 6.84 7 172,328 ### ### ### 0.5
2008-Apr-07 Mon ### ### 6.76 ### 181,420 ### ### ### 0.0
2008-Apr-04 Fri ### ### 6.89 ### ### ### 0.0
2008-Apr-03 Thu ### ### ### ### ### ### 0.0
2008-Apr-02 Wed ### ### 6.86 ### 221,472 759,648 28.6 28.6 0.0
2008-Apr-01 Tue ### ### 6.76 6.83 31.3 31.3 0.5
2008-Mar-31 Mon ### ### 6.7 ### 281,085 ### 68.5 68.5 0.0
2008-Mar-28 Fri 6.89 ### 6.84 ### 70.7 70.7 0.0
2008-Mar-27 Thu 6.89 ### 6.78 6.8 292,544 991,724 20.9 20.9 0.5
2008-Mar-26 Wed 7.25 7.25 6.83 7 10.0 10.0 0.5
2008-Mar-25 Tue 6.8 7.48 ### 7.24 641,846 ### ### ### 0.5
2008-Mar-20 Thu ### 6.86 6.51 6.74 ### ### ###
2008-Mar-19 Wed 6.85 6.88 6.59 6.7 331,789 ### 20.9 20.9 0.5
2008-Mar-18 Tue 6.4 6.79 ### 6.7 238,944 ### 92.6 92.6 0.5
2008-Mar-17 Mon 6.26 6.47 ### ### 518,653 1,677,842 ### ### 0.0
2008-Mar-14 Fri ### ### 6.24 ### 27.7 27.7 0.0
2008-Mar-13 Thu ### 6.49 ### 6.23 275,551 ### ### ### 0.4
2008-Mar-12 Wed ### 6.47 ### 6.2 938,245 3,035,222 21.0 21.0 0.4
2008-Mar-11 Tue 6.48 ### ### ### ### ### 0.0
2008-Mar-10 Mon ### 6.84 6.46 ### 80.8 80.8 0.0
2008-Mar-07 Fri 6.71 6.88 6.5 ### 382,374 2,558,082 ### ### 0.0
2008-Mar-06 Thu 6.54 6.89 6.5 6.89 299,723 2,006,645 ### ### 0.5
2008-Mar-05 Wed ### ### 6.54 ### 20.6 20.6 0.0
2008-Mar-04 Tue 6.76 6.88 6.7 6.82 285,228 ### 81.8 81.8 0.5
2008-Mar-03 Mon 6.57 6.79 6.41 6.75 89.3 89.3 0.5
2008-Feb-29 Fri 6.72 6.88 6.45 ### 300,329 ### ### ### 0.0
2008-Feb-28 Thu 6.8 6.89 6.7 6.72 ### ### 0.5
2008-Feb-27 Wed ### 6.88 6.56 6.75 73.3 73.3 0.5
2008-Feb-26 Tue 6.47 ### ### ### 759,025 0 86.9 86.9 0.0
2008-Feb-25 Mon 6.5 ### 6.27 6.4 ### ### 0.5
2008-Feb-22 Fri ### 6.48 ### ### 2,248,970 ### 89.0 89.0 0.0
2008-Feb-21 Thu ### ### ### ### ### ### 0.0
2008-Feb-20 Wed ### ### ### ### 13.7 13.7 0.0
2008-Feb-19 Tue 6.7 6.7 ### ### 221,955 743,549 ### ### 0.0
2008-Feb-18 Mon 6.53 ### ### 6.5 ### ### 0.5
2008-Feb-15 Fri 6.51 6.58 ### 6.42 ### ### 0.5
2008-Feb-14 Thu 6.58 ### 6.5 ### 1,153,742 ### 67.0 67.0 0.0
2008-Feb-13 Wed 6.43 ### 6.43 6.56 310,647 ### 84.5 84.5 0.5
2008-Feb-12 Tue ### ### ### 6.5 267,024 0 ### ### 0.5
2008-Feb-11 Mon 6.48 ### 6.41 ### 344,544 ### 88.6 88.6 0.0
2008-Feb-08 Fri 6.4 ### 6.4 6.47 263,954 844,652 72.9 72.9 0.5
2008-Feb-07 Thu 6.4 6.42 ### ### 549,351 ### ### ### 0.0
2008-Feb-06 Wed 6.58 ### 6.41 6.51 245,842 787,923 ### ### ###
2008-Feb-05 Tue ### 6.83 6.42 ### 42.3 42.3 0.0
2008-Feb-04 Mon 6.8 ### ### 6.8 503,952 0 70.4 70.4 0.5
2008-Feb-01 Fri 6.42 6.79 6.4 ### ### ### 0.0
2008-Jan-31 Thu 6.2 6.41 ### 6.26 326,583 ### ### ### 0.4
2008-Jan-30 Wed 6.7 ### 6.22 6.25 ### ### ###
2008-Jan-29 Tue ### ### ### ### 77.0 77.0 0.0
2008-Jan-25 Fri 6.51 6.82 6.51 6.7 493,373 ### ### ### 0.5
2008-Jan-24 Thu ### 6.46 ### 6.44 ### ### 0.5
2008-Jan-23 Wed ### 6.23 5.86 ### 1,332,321 8,053,880 ### ### 0.0
2008-Jan-22 Tue ### ### 5.85 5.85 1,136,673 ### 60.2 60.2 0.4
2008-Jan-21 Mon 6.49 6.59 ### 6.41 46.8 46.8 0.5
2008-Jan-18 Fri 6.5 ### 6.29 6.54 ### ### 0.5
2008-Jan-17 Thu 6.82 6.82 ### 6.57 1,080,972 ### 13.8 13.8 ###
2008-Jan-16 Wed ### ### 6.73 6.77 ### ### ###
2008-Jan-15 Tue ### ### 6.81 ### ### ### 0.0
2008-Jan-14 Mon 7.23 7.23 6.89 ### ### ### 0.0
2008-Jan-11 Fri ### ### ### 7.25 14.9 14.9 0.5
2008-Jan-10 Thu ### ### 7.5 ### 446,726 1,675,222 ### ### 0.0
2008-Jan-09 Wed 7.8 7.81 7.52 ### 402,943 3,088,558 ### ### 0.0
2008-Jan-08 Tue 7.76 ### 7.76 7.82 257,074 997,447 ### ### 0.6
2008-Jan-07 Mon 7.88 ### 7.74 7.8 293,521 1,135,926 ### ### 0.6
2008-Jan-04 Fri ### ### ### 8 ### ### ###
2008-Jan-03 Thu ### ### 7.85 8.29 379,585 1,489,871 ### ### 0.6
2008-Jan-02 Wed ### ### 7.83 8 181,557 ### 68.4 68.4 ###
2007-Dec-31 Mon 8 ### ### 8 ### ### ###
2007-Dec-28 Fri 7.76 ### 7.76 ### ### ### 0.0
2007-Dec-27 Thu 7.86 7.88 7.75 7.75 ### ### ###
2007-Dec-24 Mon 7.85 7.87 7.78 7.87 77,654 607,642 64.9 64.9 0.6
2007-Dec-21 Fri 7.86 7.89 ### 7.7 ### ### 0.6
2007-Dec-20 Thu 7.81 ### ### 7.7 663,589 0 ### ### 0.6
2007-Dec-19 Wed 7.7 7.84 ### 7.74 485,882 1,904,657 ### ### 0.6
2007-Dec-18 Tue ### ### ### 7.87 329,378 0 41.4 41.4 0.6
2007-Dec-17 Mon ### ### 7.88 ### 51.3 51.3 0.0
2007-Dec-14 Fri ### ### ### 8 ### ### ###
2007-Dec-13 Thu ### ### 7.89 ### ### ### 0.0
2007-Dec-12 Wed 7.85 ### 7.85 ### 71.4 71.4 0.0
2007-Dec-11 Tue ### ### 7.85 7.85 26.4 26.4 ###
2007-Dec-10 Mon ### ### 7.78 7.88 494,482 ### ### ### 0.6
2007-Dec-07 Fri 7.82 ### 7.8 7.81 33.1 33.1 0.6
2007-Dec-06 Thu ### ### 7.77 7.77 9.4 9.4 0.6
2007-Dec-05 Wed ### ### 7.8 7.81 25.2 25.2 0.6
2007-Dec-04 Tue ### ### 7.83 ### 555,679 2,175,483 22.3 22.3 0.0
2007-Dec-03 Mon 8.49 8.49 8.22 8.24 15.4 15.4 0.6
2007-Nov-30 Fri ### 8.82 8.2 8.55 ### ### ###
2007-Nov-29 Thu ### ### ### ### 6,425,747 0 ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 317,471 0 ### ### 0.0
2007-Nov-27 Tue ### ### 7.85 ### 67.8 67.8 0.0
2007-Nov-26 Mon 7.85 ### 7.8 ### ### ### 0.0
2007-Nov-23 Fri ### ### 7.78 7.78 ### ### 0.6
2007-Nov-22 Thu 7.78 ### ### 7.79 ### ### ###
2007-Nov-21 Wed ### ### 7.75 7.79 179,585 ### ### ### ###
2007-Nov-20 Tue 8 ### ### 8 231,080 0 ### ### ###
2007-Nov-19 Mon ### ### ### ### ### ### 0.0
2007-Nov-16 Fri ### ### ### ### 76.2 76.2 0.0
2007-Nov-15 Thu ### ### ### ### 153,052 0 28.0 28.0 0.0
2007-Nov-14 Wed 8.2 8.27 ### ### ### ### 0.0
2007-Nov-13 Tue ### ### ### ### 261,525 0 ### ### 0.0
2007-Nov-12 Mon 8.22 8.45 ### 8.21 166,486 ### ### ### ###
2007-Nov-09 Fri ### ### 8.23 ### 30.2 30.2 0.0
2007-Nov-08 Thu 8.2 ### ### 8.25 ### ### ###
2007-Nov-07 Wed ### 8.48 ### 8.45 387,550 ### 79.6 79.6 ###
2007-Nov-06 Tue 8.2 ### ### ### ### ### 0.0
2007-Nov-05 Mon ### 8.22 8 ### 173,875 1,410,126 ### ### 0.0
2007-Nov-02 Fri 8.24 8.24 ### ### ### ### 0.0
2007-Nov-01 Thu ### ### 8.22 ### 140,049 ### ### ### 0.0
2007-Oct-31 Wed 8.29 8.43 ### 8.22 23.4 23.4 0.6
2007-Oct-30 Tue ### ### ### ### 133,486 0 ### ### 0.0
2007-Oct-29 Mon ### ### 8 ### 68.3 68.3 0.0
2007-Oct-26 Fri ### 8.21 8 ### 88,941 ### ### ### 0.0
2007-Oct-25 Thu ### 8.23 ### ### 31.1 31.1 0.0
2007-Oct-24 Wed 8.24 8.26 ### ### ### ### 0.0
2007-Oct-23 Tue 8.5 8.53 ### ### ### ### 0.0
2007-Oct-22 Mon 8.5 8.5 ### 8.42 32.2 32.2 ###
2007-Oct-19 Fri 8.8 8.85 8.76 8.8 183,628 1,616,844 68.5 68.5 0.6
2007-Oct-18 Thu 8.79 8.79 8.44 8.79 ### ### 0.6
2007-Oct-17 Wed 8.25 ### 8 ### 341,051 ### 82.4 82.4 0.0
2007-Oct-16 Tue ### 8.41 ### 8.25 ### ### ###
2007-Oct-15 Mon 8.71 8.81 ### ### 10.6 10.6 0.0
2007-Oct-12 Fri ### 8.78 ### ### 67.2 67.2 0.0
2007-Oct-11 Thu 8.81 8.88 ### ### ### ### 0.0
2007-Oct-10 Wed 8.83 ### 8.75 ### 548,050 ### 72.4 72.4 0.0
2007-Oct-09 Tue ### 8.87 ### 8.76 75.1 75.1 0.6
2007-Oct-08 Mon 8.52 8.76 8.52 ### 264,776 ### ### ### 0.0
2007-Oct-05 Fri ### 8.46 ### 8.45 606,181 2,564,145 89.1 89.1 ###
2007-Oct-04 Thu 7.77 ### 7.75 ### ### ### 0.0
2007-Oct-03 Wed 7.85 ### 7.77 7.81 ### ### 0.6
2007-Oct-02 Tue 7.89 ### 7.73 7.82 33.9 33.9 0.6
2007-Oct-01 Mon 7.89 7.89 7.79 7.85 142,546 ### 31.5 31.5 ###
2007-Sep-28 Fri 7.85 7.88 7.72 7.8 ### ### 0.6
2007-Sep-27 Thu ### ### 7.84 ### 634,847 ### 28.1 28.1 0.0
2007-Sep-26 Wed 7.89 ### 7.85 ### 61.9 61.9 0.0
2007-Sep-25 Tue ### ### 7.85 ### 601,742 ### 26.6 26.6 0.0
2007-Sep-24 Mon ### ### 7.87 8 ### ### ###
2007-Sep-21 Fri 7.8 ### 7.76 7.81 61.8 61.8 0.6
2007-Sep-20 Thu 8 8 7.82 7.83 1,321,540 10,453,381 18.6 18.6 ###
2007-Sep-19 Wed ### ### ### ### 68.0 68.0 0.0
2007-Sep-18 Tue 7.8 ### 7.8 ### ### ### 0.0
2007-Sep-17 Mon 7.84 8.2 7.71 7.74 ### ### 0.6
2007-Sep-14 Fri ### ### ### 7.8 2,649,575 0 78.0 78.0 0.6
2007-Sep-13 Thu 7.73 7.75 ### 7.71 37.2 37.2 ###
2007-Sep-12 Wed 7.8 7.86 7.7 7.75 1,819,522 14,155,881 37.2 37.2 ###
2007-Sep-11 Tue 7.8 ### 7.74 7.75 149,059 576,858 29.6 29.6 ###
2007-Sep-10 Mon 7.51 ### 7.51 7.8 ### ### 0.6
2007-Sep-07 Fri 7.82 ### 7.82 ### ### ### 0.0
2007-Sep-06 Thu ### ### 7.8 ### ### ### 0.0
2007-Sep-05 Wed 8.25 8.27 ### ### ### ### 0.0
2007-Sep-04 Tue 8.49 8.49 ### ### 311,277 1,321,370 10.0 10.0 0.0
2007-Sep-03 Mon ### 8.49 ### 8.42 76.0 76.0 ###
2007-Aug-31 Fri ### ### ### 8.21 76.1 76.1 ###
2007-Aug-30 Thu 8.23 8.23 ### 8 215,441 ### 16.4 16.4 ###
2007-Aug-29 Wed 8 ### 7.8 ### ### ### 0.0
2007-Aug-28 Tue ### 8.44 ### ### 319,447 ### ### ### 0.0
2007-Aug-27 Mon ### 8.49 ### ### ### ### 0.0
2007-Aug-24 Fri 7.8 7.84 7.56 ### 21.2 21.2 0.0
2007-Aug-23 Thu 7.77 ### ### 7.8 292,241 0 61.4 61.4 0.6
2007-Aug-22 Wed 7.54 ### 7.4 7.55 ### ### ###
2007-Aug-21 Tue 7.4 ### ### 7.5 73.8 73.8 0.5
2007-Aug-20 Mon 7.4 ### ### 7.44 263,070 0 57.0 57.0 ###
2007-Aug-17 Fri ### ### ### ### 15.7 15.7 0.0
2007-Aug-16 Thu 7.2 7.23 ### ### 660,785 ### 60.0 60.0 0.0
2007-Aug-15 Wed ### ### 7.22 7.25 485,820 ### ### ### 0.5
2007-Aug-14 Tue 7.8 7.81 ### ### 269,657 ### 33.8 33.8 0.0
2007-Aug-13 Mon 7.7 ### 7.7 7.8 409,523 ### ### ### 0.6
2007-Aug-10 Fri ### ### ### ### 1,105,550 0 7.8 7.8 0.0
2007-Aug-09 Thu ### 9 8.25 8.28 350,949 ### 8.0 8.0 ###
2007-Aug-08 Wed 8.4 ### 8.26 8.49 100,424 414,751 ### ### ###
2007-Aug-07 Tue 8.21 8.4 8.2 ### 303,527 2,519,274 81.5 81.5 0.0
2007-Aug-06 Mon 8.21 8.27 ### ### 213,275 ### 48.8 48.8 0.0
2007-Aug-03 Fri 8.26 ### ### ### 74.3 74.3 0.0
2007-Aug-02 Thu ### 8.48 ### 8.48 404,488 1,715,029 ### ### 0.6
2007-Aug-01 Wed ### ### 8.25 8.29 554,941 ### 37.3 37.3 0.6
2007-Jul-31 Tue ### 8.74 8.25 ### 88.2 88.2 0.0
2007-Jul-30 Mon ### ### ### 8.28 ### ### ###
2007-Jul-27 Fri 8.2 8.52 ### ### ### ### 0.0
2007-Jul-26 Thu 8.89 8.89 8.47 ### 14.9 14.9 0.0
2007-Jul-25 Wed ### ### 8.82 ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### ### ### 0.0
2007-Jul-23 Mon ### ### 8.78 ### 136,182 ### 35.9 35.9 0.0
2007-Jul-20 Fri 8.75 ### 8.75 ### 197,755 865,178 ### ### 0.0
2007-Jul-19 Thu ### ### ### 8.75 207,253 0 18.1 18.1 0.6
2007-Jul-18 Wed 9 ### ### ### ### ### 0.0
2007-Jul-17 Tue ### 9 ### ### 69.1 69.1 0.0
2007-Jul-16 Mon 9 9 ### ### ### ### 0.0
2007-Jul-13 Fri 8.82 9 8.82 9 82.9 82.9 0.6
2007-Jul-12 Thu 8.8 ### ### 8.77 ### ### ###
2007-Jul-11 Wed 8.7 8.85 ### ### 35.4 35.4 0.0
2007-Jul-10 Tue ### ### ### 8.77 ### ### ###
2007-Jul-09 Mon ### ### 8.77 ### 236,844 ### 72.7 72.7 0.0
2007-Jul-06 Fri ### ### ### ### 249,682 0 ### ### 0.0
2007-Jul-05 Thu 8.85 9 8.7 ### ### ### 0.0
2007-Jul-04 Wed 9 9 8.77 8.87 220,629 1,960,288 ### ### ###
2007-Jul-03 Tue ### ### ### 9 231,259 0 34.1 34.1 0.6
2007-Jul-02 Mon ### ### ### ### ### ### 0.0
2007-Jun-29 Fri 9.25 ### ### 9.24 311,883 0 34.8 34.8 ###
2007-Jun-28 Thu 9.25 ### 9.2 9.25 187,456 ### ### ### ###
2007-Jun-27 Wed 9.21 9.23 ### 9.2 356,371 1,644,652 52.2 52.2 0.7
2007-Jun-26 Tue 9.25 9.27 ### 9.25 127,357 ### ### ### ###
2007-Jun-25 Mon 9.28 ### ### ### 102,189 0 30.2 30.2 0.0
2007-Jun-22 Fri ### ### 9.22 9.27 198,684 ### ### ### 0.7
2007-Jun-21 Thu 9.25 9.29 9.21 9.21 33.7 33.7 0.7
2007-Jun-20 Wed 9.25 ### 9.25 9.29 384,257 1,777,188 ### ### ###
2007-Jun-19 Tue ### ### 9.22 ### ### ### 0.0
2007-Jun-18 Mon 9.2 ### 9.2 ### 790,085 ### 79.6 79.6 0.0
2007-Jun-15 Fri ### 9.25 ### ### 452,670 ### ### ### 0.0
2007-Jun-14 Thu ### ### ### ### 71.9 71.9 0.0
2007-Jun-13 Wed 8.84 ### 8.76 9 582,153 ### 84.6 84.6 0.6
2007-Jun-12 Tue 8.59 ### 8.58 8.89 ### ### ###
2007-Jun-08 Fri 8.81 8.87 8.43 8.5 489,145 ### 9.3 9.3 0.6
2007-Jun-07 Thu 9 9.21 ### ### 229,888 ### ### ### 0.0
2007-Jun-06 Wed ### 9.22 ### ### 214,387 988,324 24.7 24.7 0.0
2007-Jun-05 Tue 9.43 9.45 9.21 9.22 324,589 ### ### ### 0.7
2007-Jun-04 Mon ### 9.7 9.43 9.56 31.8 31.8 0.7
2007-Jun-01 Fri ### 9.8 9.55 9.55 400,920 ### ### ### 0.7
2007-May-31 Thu 9.27 ### 9.27 9.5 ### ### 0.7
2007-May-30 Wed 9.48 9.7 ### ### 314,174 1,523,743 ### ### 0.0
2007-May-29 Tue ### 9.46 9 ### ### ### 0.0
2007-May-28 Mon ### ### ### ### ### ### 0.0
2007-May-25 Fri 8.8 ### 8.7 8.82 206,258 897,222 65.0 65.0 ###
2007-May-24 Thu 9.2 9.27 8.81 8.86 12.7 12.7 0.6
2007-May-23 Wed 8.86 ### 8.86 ### ### ### 0.0
2007-May-22 Tue ### ### 8.83 8.87 ### ### ###
2007-May-21 Mon ### ### 8.87 ### ### ### 0.0
2007-May-18 Fri 8.76 ### 8.73 8.82 162,655 709,989 76.4 76.4 ###
2007-May-17 Thu 8.85 ### 8.72 8.76 414,576 1,807,551 ### ### 0.6
2007-May-16 Wed ### ### 8.58 8.76 148,940 638,952 80.8 80.8 0.6
2007-May-15 Tue ### ### 8.5 8.5 ### ### 0.6
2007-May-14 Mon ### 8.89 ### 8.8 ### ### 0.6
2007-May-11 Fri 8.5 ### 8.49 8.51 227,284 964,820 66.5 66.5 0.6
2007-May-10 Thu ### 8.81 8.52 ### ### ### 0.0
2007-May-09 Wed 8.4 ### 8.4 ### ### ### 0.0
2007-May-08 Tue ### ### 8 8.4 425,872 1,703,488 ### ### ###
2007-May-07 Mon 8.5 8.7 8.46 ### 380,476 3,264,484 76.5 76.5 0.0
2007-May-04 Fri 8.5 ### 8.44 ### 74.5 74.5 0.0
2007-May-03 Thu 8.59 ### 8.4 8.48 ### ### 0.6
2007-May-02 Wed 8.45 ### ### 8.5 67.7 67.7 0.6
2007-May-01 Tue 8.2 8.44 8.2 ### 88.1 88.1 0.0
2007-Apr-30 Mon ### ### ### 8.23 539,147 0 70.1 70.1 0.6
2007-Apr-27 Fri ### ### 7.89 ### 71.7 71.7 0.0
2007-Apr-26 Thu 8.29 8.29 ### ### 21.8 21.8 0.0
2007-Apr-24 Tue ### ### ### 8.29 501,870 0 ### ### 0.6
2007-Apr-23 Mon ### ### 8 ### 315,549 ### ### ### 0.0
2007-Apr-20 Fri ### ### ### ### 392,286 0 ### ### 0.0
2007-Apr-19 Thu ### ### ### ### 78.0 78.0 0.0
2007-Apr-18 Wed ### ### 7.82 ### 22.5 22.5 0.0
2007-Apr-17 Tue ### ### ### ### 38.4 38.4 0.0
2007-Apr-16 Mon ### ### ### ### 170,189 0 ### ### 0.0
2007-Apr-13 Fri ### 8.2 ### ### 391,044 1,603,280 ### ### 0.0
2007-Apr-12 Thu 8 8.2 8 ### 462,272 ### 72.9 72.9 0.0
2007-Apr-11 Wed ### 8.27 ### ### 720,846 ### ### ### 0.0
2007-Apr-10 Tue ### 8.2 ### ### 62.5 62.5 0.0
2007-Apr-05 Thu 8 ### 8 8 ### ### ###
2007-Apr-04 Wed ### ### ### ### 32.8 32.8 0.0
2007-Apr-03 Tue 8 ### ### 8 ### ### ###
2007-Apr-02 Mon ### 8.2 8 8 ### ### ###
2007-Mar-30 Fri ### ### 7.88 ### ### ### 0.0
2007-Mar-29 Thu ### ### ### 8 402,021 0 66.9 66.9 ###
2007-Mar-28 Wed 7.75 ### 7.75 ### 344,444 1,334,720 ### ### 0.0
2007-Mar-27 Tue 7.85 ### 7.78 7.82 585,283 2,276,750 ### ### 0.6
2007-Mar-26 Mon ### ### 7.77 7.81 19.5 19.5 0.6
2007-Mar-23 Fri ### ### 7.76 7.82 221,350 ### ### ### 0.6
2007-Mar-22 Thu ### ### 7.81 ### ### ### 0.0
2007-Mar-21 Wed 7.81 ### 7.71 7.75 931,757 3,591,923 ### ### ###
2007-Mar-20 Tue ### 7.73 ### ### 75.9 75.9 0.0
2007-Mar-19 Mon 7.45 ### 7.42 7.52 76.1 76.1 0.5
2007-Mar-16 Fri 7.46 7.59 ### 7.55 306,180 1,161,953 ### ### ###
2007-Mar-15 Thu 7.4 7.46 ### 7.46 854,243 3,186,326 71.3 71.3 0.5
2007-Mar-14 Wed ### ### ### 7.27 84.0 84.0 ###
2007-Mar-13 Tue 7.25 7.29 7.23 7.25 850,421 6,174,056 ### ### 0.5
2007-Mar-12 Mon 7.2 ### ### 7.21 62.2 62.2 ###
2007-Mar-09 Fri 7.2 7.24 ### 7.2 ### ### 0.5
2007-Mar-08 Thu ### ### 7.25 ### 69.2 69.2 0.0
2007-Mar-07 Wed ### 7.42 7.23 ### ### ### 0.0
2007-Mar-06 Tue ### ### 6.85 ### ### ### 0.0
2007-Mar-05 Mon 7.2 7.21 ### ### 835,940 ### ### ### 0.0
2007-Mar-02 Fri 7.25 7.42 7.23 ### 80.3 80.3 0.0
2007-Mar-01 Thu 7.55 7.55 7.22 7.24 588,552 4,346,456 10.9 10.9 0.5
2007-Feb-28 Wed ### ### 7.21 7.56 ### ### 0.5
2007-Feb-27 Tue 7.71 7.85 7.52 7.7 43.7 43.7 0.6
2007-Feb-26 Mon ### ### ### 7.71 10.0 10.0 ###
2007-Feb-23 Fri 7.5 ### ### ### 1,525,059 0 93.6 93.6 0.0
2007-Feb-22 Thu ### ### 7.73 8 429,620 1,660,481 35.9 35.9 ###
2007-Feb-21 Wed ### ### ### ### 396,742 0 ### ### 0.0
2007-Feb-20 Tue ### 8.26 ### 8.25 117,379 484,775 ### ### ###
2007-Feb-19 Mon ### ### 8 ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### 7.87 ### 71.0 71.0 0.0
2007-Feb-15 Thu ### ### 7.87 ### 14.0 14.0 0.0
2007-Feb-14 Wed 8 ### 7.86 ### ### ### 0.0
2007-Feb-13 Tue 7.85 8 7.8 8 196,727 1,554,143 84.0 84.0 ###
2007-Feb-12 Mon 7.8 7.85 7.78 7.85 74.6 74.6 ###
2007-Feb-09 Fri 7.7 7.75 ### 7.75 199,023 ### 68.3 68.3 ###
2007-Feb-08 Thu 7.5 7.79 7.5 ### 397,286 3,037,251 ### ### 0.0
2007-Feb-07 Wed ### 7.43 ### 7.4 80.7 80.7 0.5
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### 7.26 ### ### ### 0.0
2007-Feb-02 Fri 7.25 7.45 7.25 ### 324,946 2,388,353 ### ### 0.0
2007-Feb-01 Thu ### ### ### ### 539,474 0 ### ### 0.0
2007-Jan-31 Wed 7.29 7.47 7.26 ### 76.3 76.3 0.0
2007-Jan-30 Tue ### 7.22 ### 7.22 1,051,370 3,795,445 89.9 89.9 0.5
2007-Jan-29 Mon ### ### 6.88 ### 793,628 2,730,080 75.7 75.7 0.0
2007-Jan-25 Thu ### ### 6.85 6.89 251,185 ### ### ### 0.5
2007-Jan-24 Wed 6.83 6.88 6.76 6.77 406,882 ### 26.8 26.8 ###
2007-Jan-23 Tue ### ### 6.86 ### 33.5 33.5 0.0
2007-Jan-22 Mon ### ### 6.85 7 612,481 2,097,747 ### ### 0.5
2007-Jan-19 Fri 6.8 ### 6.78 ### 163,272 ### 79.3 79.3 0.0
2007-Jan-18 Thu 6.8 6.86 6.78 6.79 ### ### 0.5
2007-Jan-17 Wed 6.8 6.88 6.71 6.78 543,424 ### ### ### 0.5
2007-Jan-16 Tue ### ### 6.88 6.88 234,558 806,879 ### ### ###
2007-Jan-15 Mon ### ### ### ### 24.1 24.1 0.0
2007-Jan-12 Fri ### ### ### ### ### ### 0.0
2007-Jan-11 Thu ### ### ### ### 22.4 22.4 0.0
2007-Jan-10 Wed ### ### ### ### 107,653 0 36.4 36.4 0.0
2007-Jan-09 Tue 7.27 7.27 ### ### 251,371 ### ### ### 0.0
2007-Jan-08 Mon 6.89 7.21 6.89 7.2 206,554 ### ### ### 0.5
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### ### ### ### ### ### 0.0
2007-Jan-03 Wed 7 ### ### ### ### ### 0.0
2007-Jan-02 Tue ### ### ### ### 114,471 0 25.2 25.2 0.0
2006-Dec-29 Fri 7 ### ### ### 100,656 0 64.4 64.4 0.0
2006-Dec-28 Thu ### ### ### ### 27,959 0 ### ### 0.0
2006-Dec-27 Wed ### 7.24 ### ### 68.3 68.3 0.0
2006-Dec-22 Fri ### ### 6.87 ### 101,522 348,728 ### ### 0.0
2006-Dec-21 Thu 7 7.2 7 ### 445,157 ### 79.9 79.9 0.0
2006-Dec-20 Wed ### ### ### ### 257,657 0 ### ### 0.0
2006-Dec-19 Tue 7.25 7.26 ### ### 290,144 1,053,222 21.0 21.0 0.0
2006-Dec-18 Mon 7.5 7.5 7.25 ### 14.2 14.2 0.0
2006-Dec-15 Fri ### 7.5 ### 7.43 76.9 76.9 ###
2006-Dec-14 Thu 7.49 7.49 ### ### 11.6 11.6 0.0
2006-Dec-13 Wed 7.55 ### ### 7.4 16.0 16.0 0.5
2006-Dec-12 Tue ### 7.58 7.25 7.4 ### ### 0.5
2006-Dec-11 Mon ### ### ### ### 77.9 77.9 0.0
2006-Dec-08 Fri 7.28 7.28 7 7 171,128 1,221,853 7.9 7.9 0.5
2006-Dec-07 Thu ### ### ### ### 91,570 0 26.7 26.7 0.0
2006-Dec-06 Wed ### 7.27 ### ### 23.5 23.5 0.0
2006-Dec-05 Tue ### ### 7 ### 674,559 2,360,956 75.9 75.9 0.0
2006-Dec-04 Mon ### ### ### ### 69.1 69.1 0.0
2006-Dec-01 Fri ### ### ### ### 167,859 0 ### ### 0.0
2006-Nov-30 Thu ### ### 6.84 ### 370,929 1,268,577 ### ### 0.0
2006-Nov-29 Wed 6.88 7 6.74 6.82 493,646 3,391,348 ### ### 0.5
2006-Nov-28 Tue 6.89 6.89 6.7 6.88 40.1 40.1 ###
2006-Nov-27 Mon ### ### ### ### 175,481 0 18.5 18.5 0.0
2006-Nov-24 Fri ### ### 6.89 ### 139,280 ### ### ### 0.0
2006-Nov-23 Thu ### ### 6.85 ### 314,220 ### 25.2 25.2 0.0
2006-Nov-22 Wed 7 ### 6.86 ### 212,650 729,389 ### ### 0.0
2006-Nov-21 Tue ### ### ### ### 69.0 69.0 0.0
2006-Nov-20 Mon ### ### ### ### ### ### 0.0
2006-Nov-17 Fri ### ### 6.86 ### 108,381 371,746 ### ### 0.0
2006-Nov-16 Thu ### ### ### ### 103,484 0 77.3 77.3 0.0
2006-Nov-15 Wed ### ### ### ### 230,675 0 27.3 27.3 0.0
2006-Nov-14 Tue ### ### ### ### ### ### 0.0
2006-Nov-13 Mon ### ### ### ### 247,440 0 27.8 27.8 0.0
2006-Nov-10 Fri ### 7.2 ### ### 86.7 86.7 0.0
2006-Nov-09 Thu 7 ### 6.83 ### 304,054 1,038,344 ### ### 0.0
2006-Nov-08 Wed ### ### ### ### 402,070 0 ### ### 0.0
2006-Nov-07 Tue ### 7.45 ### 7.29 33.8 33.8 ###
2006-Nov-06 Mon 6.84 7.46 6.81 ### 205,649 ### ### ### 0.0
2006-Nov-03 Fri ### ### 6.82 6.84 273,143 ### ### ### 0.5
2006-Nov-02 Thu 6.55 ### 6.55 6.88 702,743 2,301,483 93.4 93.4 ###
2006-Nov-01 Wed 6.74 6.74 6.58 6.7 388,946 2,590,380 ### ### 0.5
2006-Oct-31 Tue ### ### ### 6.72 ### ### 0.5
2006-Oct-30 Mon 6.81 6.88 6.77 6.85 ### ### ###
2006-Oct-27 Fri 6.85 6.85 ### 6.75 772,871 2,647,083 20.6 20.6 0.5
2006-Oct-26 Thu 6.8 6.83 ### 6.82 66.5 66.5 0.5
2006-Oct-25 Wed 6.81 6.84 6.7 6.78 30.8 30.8 0.5
2006-Oct-24 Tue ### ### ### 6.76 85.0 85.0 0.5
2006-Oct-23 Mon ### 6.75 ### ### ### ### 0.0
2006-Oct-20 Fri ### ### 6.55 ### 26.6 26.6 0.0
2006-Oct-19 Thu ### ### 6.57 ### ### ### 0.0
2006-Oct-18 Wed 6.55 ### 6.54 ### ### ### 0.0
2006-Oct-17 Tue ### ### 6.45 6.55 ### ### 0.5
2006-Oct-16 Mon ### ### 6.55 ### 330,120 1,081,143 ### ### 0.0
2006-Oct-13 Fri ### ### 6.58 ### 377,984 ### 28.8 28.8 0.0
2006-Oct-12 Thu 6.51 ### 6.51 6.52 437,846 1,425,188 ### ### 0.5
2006-Oct-11 Wed 6.51 ### 6.45 6.5 30.0 30.0 0.5
2006-Oct-10 Tue 6.42 6.47 6.4 6.45 66.1 66.1 ###
2006-Oct-09 Mon 6.54 6.54 6.41 6.44 534,475 3,460,725 ### ### 0.5
2006-Oct-06 Fri 6.55 ### 6.48 6.55 64.5 64.5 0.5
2006-Oct-05 Thu ### 6.75 ### 6.48 1,602,747 5,409,271 ### ### 0.5
2006-Oct-04 Wed 6.26 ### 6.26 ### ### ### 0.0
2006-Oct-03 Tue ### ### 6.22 6.26 ### ### 0.4
2006-Oct-02 Mon ### ### 6.2 ### 62,748 ### 63.4 63.4 0.0
2006-Sep-29 Fri 6.29 6.29 ### 6.27 ### ### 0.4
2006-Sep-28 Thu ### 6.28 ### 6.23 327,726 1,029,059 ### ### 0.4
2006-Sep-27 Wed ### 6.23 ### ### 304,123 947,343 82.1 82.1 0.0
2006-Sep-26 Tue 5.85 ### 5.79 5.82 733,746 ### 30.9 30.9 0.4
2006-Sep-25 Mon 5.86 ### 5.74 5.76 16.2 16.2 ###
2006-Sep-22 Fri 5.84 ### 5.79 5.83 198,159 573,670 29.7 29.7 ###
2006-Sep-21 Thu 5.87 ### 5.87 ### ### ### 0.0
2006-Sep-20 Wed 5.87 ### 5.84 5.85 137,874 ### ### ### 0.4
2006-Sep-19 Tue ### ### ### ### 300,975 0 35.5 35.5 0.0
2006-Sep-18 Mon ### ### ### ### 159,156 0 ### ### 0.0
2006-Sep-15 Fri ### 6 5.78 5.84 ### ### 0.4
2006-Sep-14 Thu 6 ### ### 6 60.8 60.8 0.4
2006-Sep-13 Wed ### ### ### ### ### ### 0.0
2006-Sep-12 Tue ### ### 5.8 ### 132,755 384,989 ### ### 0.0
2006-Sep-11 Mon ### ### ### 6 285,048 0 ### ### 0.4
2006-Sep-08 Fri ### ### ### ### ### ### 0.0
2006-Sep-07 Thu ### 6.22 ### ### 81.0 81.0 0.0
2006-Sep-06 Wed ### ### ### ### 670,583 0 26.1 26.1 0.0
2006-Sep-05 Tue ### ### ### ### 374,374 0 ### ### 0.0
2006-Sep-04 Mon ### 6 ### 6 ### ### 0.4
2006-Sep-01 Fri 5.81 ### 5.81 ### 265,358 ### ### ### 0.0
2006-Aug-31 Thu 5.85 6 5.75 5.8 21.7 21.7 0.4
2006-Aug-30 Wed 5.85 5.85 5.8 5.85 ### ### 0.4
2006-Aug-29 Tue ### ### 5.76 5.85 ### ### 0.4
2006-Aug-28 Mon ### ### 5.74 5.76 ### ### ###
2006-Aug-25 Fri 5.7 ### 5.7 ### 535,272 1,525,525 88.0 88.0 0.0
2006-Aug-24 Thu ### 5.7 5.55 ### ### ### 0.0
2006-Aug-23 Wed ### 5.7 ### ### 64.3 64.3 0.0
2006-Aug-22 Tue 5.7 5.71 ### ### 57,456 ### 18.0 18.0 0.0
2006-Aug-21 Mon 5.72 5.8 ### 5.7 136,121 394,750 ### ### 0.4
2006-Aug-18 Fri 5.8 5.8 ### ### 151,255 ### 12.4 12.4 0.0
2006-Aug-17 Thu 5.7 5.79 ### 5.75 ### ### ###
2006-Aug-16 Wed ### 5.7 ### 5.7 ### ### 0.4
2006-Aug-15 Tue ### ### 5.45 5.5 ### ### 0.4
2006-Aug-14 Mon 5.52 5.79 5.52 5.7 117,448 ### 90.7 90.7 0.4
2006-Aug-11 Fri 5.41 ### 5.41 5.56 312,274 ### 89.5 89.5 0.4
2006-Aug-10 Thu ### 5.45 ### 5.45 89.7 89.7 ###
2006-Aug-09 Wed ### ### 5.26 5.29 269,380 ### ### ### 0.4
2006-Aug-08 Tue 5.25 ### 5.23 ### 147,843 ### 73.5 73.5 0.0
2006-Aug-07 Mon ### ### 5.2 5.26 57,140 ### 22.7 22.7 0.4
2006-Aug-04 Fri 5.43 5.43 ### ### 95,447 ### 28.6 28.6 0.0
2006-Aug-03 Thu ### 5.43 ### 5.43 ### ### 0.4
2006-Aug-02 Wed ### ### 5.25 ### 113,053 ### 30.7 30.7 0.0
2006-Aug-01 Tue 5.25 ### 5.2 ### 144,743 ### 87.5 87.5 0.0
2006-Jul-31 Mon 5.21 5.25 ### 5.2 ### ### ###
2006-Jul-28 Fri ### ### 5.21 5.21 1,127,289 2,936,587 ### ### 0.4
2006-Jul-27 Thu 5.25 5.4 5.25 ### 74.8 74.8 0.0
2006-Jul-26 Wed 5.4 5.4 5.25 5.29 22.6 22.6 0.4
2006-Jul-25 Tue 5.46 5.49 ### 5.4 ### ### 0.4
2006-Jul-24 Mon ### 5.4 5.26 ### 49,488 263,771 36.3 36.3 0.0
2006-Jul-21 Fri 5.5 5.5 ### 5.4 124,329 ### 18.6 18.6 0.4
2006-Jul-20 Thu 5.57 5.59 5.46 5.49 77,370 ### 21.6 21.6 0.4
2006-Jul-19 Wed 5.45 5.49 ### ### ### ### 0.0
2006-Jul-18 Tue 5.56 5.56 ### ### 10.4 10.4 0.0
2006-Jul-17 Mon 5.44 5.56 ### 5.56 134,745 ### 88.2 88.2 0.4
2006-Jul-14 Fri 5.55 5.55 5.4 5.46 187,544 ### ### ### ###
2006-Jul-13 Thu ### 5.7 ### ### ### ### 0.0
2006-Jul-12 Wed 5.79 5.79 ### ### 172,181 ### 14.4 14.4 0.0
2006-Jul-11 Tue 5.75 5.75 ### ### ### ### 0.0
2006-Jul-10 Mon 5.8 5.8 5.72 5.73 20.3 20.3 ###
2006-Jul-07 Fri 5.77 5.87 5.73 5.87 77.4 77.4 ###
2006-Jul-06 Thu ### 5.78 ### 5.78 175,245 506,458 79.2 79.2 0.4
2006-Jul-05 Wed ### ### ### ### 104,850 0 26.1 26.1 0.0
2006-Jul-04 Tue 5.79 5.79 5.71 5.74 ### ### 0.4
2006-Jul-03 Mon 5.8 5.8 ### 5.74 158,340 459,186 24.5 24.5 0.4
2006-Jun-30 Fri ### ### 5.76 5.8 143,853 ### 13.8 13.8 0.4
2006-Jun-28 Wed ### ### 5.5 5.57 23.6 23.6 0.4
2006-Jun-27 Tue ### 5.7 ### ### 160,448 457,276 ### ### 0.0
2006-Jun-26 Mon ### 5.7 ### ### 81.9 81.9 0.0
2006-Jun-23 Fri ### 5.7 ### ### 93,120 ### 78.2 78.2 0.0
2006-Jun-22 Thu 5.8 5.81 ### 5.7 593,140 1,723,071 19.0 19.0 0.4
2006-Jun-21 Wed 5.84 5.84 ### 5.75 ### ### ###
2006-Jun-20 Tue ### 5.84 5.5 5.75 ### ### ###
2006-Jun-19 Mon ### ### 5.51 ### ### ### 0.0
2006-Jun-16 Fri ### ### 5.56 ### 83,089 230,987 26.3 26.3 0.0
2006-Jun-15 Thu 5.43 5.58 ### 5.41 459,782 ### 27.8 27.8 ###
2006-Jun-14 Wed 5.29 ### 5.24 ### ### ### 0.0
2006-Jun-13 Tue 5.75 5.75 5.51 5.53 ### ### ###
2006-Jun-09 Fri 5.7 5.84 ### 5.84 ### ### 0.4
2006-Jun-08 Thu 5.77 ### ### 5.7 150,670 0 ### ### 0.4
2006-Jun-07 Wed 5.7 5.86 5.7 5.81 ### ### ###
2006-Jun-06 Tue 5.7 5.81 ### 5.7 76.0 76.0 0.4
2006-Jun-05 Mon ### 5.7 5.59 ### ### ### 0.0
2006-Jun-02 Fri 5.5 ### 5.43 5.5 198,128 ### ### ### 0.4
2006-Jun-01 Thu 5.45 5.48 5.43 5.45 263,725 ### 68.1 68.1 ###
2006-May-31 Wed 5.27 5.41 5.27 ### ### ### 0.0
2006-May-30 Tue 5.45 5.49 5.41 5.45 199,058 ### ### ### ###
2006-May-29 Mon 5.51 5.53 5.42 5.45 22.9 22.9 ###
2006-May-26 Fri ### 5.45 ### 5.44 79.0 79.0 0.4
2006-May-25 Thu 5.29 5.41 5.29 ### 80.6 80.6 0.0
2006-May-24 Wed ### ### ### 5.29 28.0 28.0 0.4
2006-May-23 Tue 5.46 5.5 ### ### 492,487 ### 23.7 23.7 0.0
2006-May-22 Mon 5.49 5.55 5.28 ### 296,488 1,605,482 37.1 37.1 0.0
2006-May-19 Fri 5.46 ### 5.46 5.49 89,853 ### ### ### 0.4
2006-May-18 Thu 5.5 5.59 5.4 5.45 307,541 ### ### ### ###
2006-May-17 Wed ### 5.71 ### 5.7 65.1 65.1 0.4
2006-May-16 Tue ### 5.7 ### 5.7 81.0 81.0 0.4
2006-May-15 Mon ### 5.8 ### ### ### ### 0.0
2006-May-12 Fri 5.85 5.85 5.76 5.85 71.2 71.2 0.4
2006-May-11 Thu ### 6 5.86 ### 123,186 ### 24.9 24.9 0.0
2006-May-10 Wed ### 6.25 ### ### 553,742 1,730,443 ### ### 0.0
2006-May-09 Tue 5.8 6 5.8 ### 309,224 1,824,421 ### ### 0.0
2006-May-08 Mon 5.8 5.83 ### 5.8 54,641 159,278 65.0 65.0 0.4
2006-May-05 Fri 5.84 5.84 ### 5.76 362,751 ### ### ### ###
2006-May-04 Thu ### 5.7 ### ### ### ### 0.0
2006-May-03 Wed 5.78 5.84 5.47 5.84 77.0 77.0 0.4
2006-May-02 Tue ### 5.73 ### ### 102,944 ### 40.8 40.8 0.0
2006-May-01 Mon 5.84 5.84 ### 5.75 ### ### ###
2006-Apr-28 Fri ### ### ### 5.83 87.7 87.7 ###
2006-Apr-27 Thu 5.73 5.77 ### 5.73 ### ### ###
2006-Apr-26 Wed 5.76 5.8 ### ### ### ### 0.0
2006-Apr-24 Mon 5.72 5.85 5.7 5.77 ### ### 0.4
2006-Apr-21 Fri ### ### ### ### 32.5 32.5 0.0
2006-Apr-20 Thu 5.58 5.77 5.51 ### 108,424 ### ### ### 0.0
2006-Apr-19 Wed ### 5.8 5.49 5.5 326,356 1,842,279 23.8 23.8 0.4
2006-Apr-18 Tue 5.5 ### 5.46 ### 80.2 80.2 0.0
2006-Apr-13 Thu 5.43 5.7 5.41 5.45 73.1 73.1 ###
2006-Apr-11 Tue ### ### 5.28 ### 177,120 ### 37.0 37.0 0.0
2006-Apr-10 Mon 5.24 ### 5.24 ### 164,223 ### 84.3 84.3 0.0
2006-Apr-07 Fri ### ### 5.26 ### 188,923 ### 21.1 21.1 0.0
2006-Apr-06 Thu ### ### ### ### 127,320 0 63.4 63.4 0.0
2006-Apr-05 Wed 5.27 ### ### ### 79.3 79.3 0.0
2006-Apr-04 Tue ### 5.4 5.25 5.26 31.5 31.5 0.4
2006-Apr-03 Mon ### ### ### ### 103,087 0 ### ### 0.0
2006-Mar-31 Fri 4.86 ### 4.75 4.88 63.0 63.0 0.3
2006-Mar-30 Thu ### ### 4.82 4.86 ### ### 0.3
2006-Mar-29 Wed 4.89 ### 4.89 ### 173,679 424,645 ### ### 0.0
2006-Mar-28 Tue ### ### 4.85 ### 182,672 442,979 ### ### 0.0
2006-Mar-27 Mon 4.81 ### 4.8 ### 86.5 86.5 0.0
2006-Mar-24 Fri 4.8 4.89 4.8 4.82 69,842 338,384 ### ### 0.3
2006-Mar-23 Thu 4.75 4.8 4.75 4.8 75.9 75.9 0.3
2006-Mar-22 Wed 4.72 4.77 4.72 4.75 88,922 ### 68.2 68.2 ###
2006-Mar-21 Tue 4.85 4.85 4.7 4.76 115,320 550,653 ### ### ###
2006-Mar-20 Mon 4.75 ### 4.75 4.87 186,873 443,823 87.6 87.6 0.3
2006-Mar-17 Fri 4.72 4.77 4.72 4.72 68.2 68.2 0.3
2006-Mar-16 Thu 4.75 4.76 4.73 4.75 442,352 ### ### ### ###
2006-Mar-15 Wed 4.76 4.76 4.73 4.74 257,588 1,222,255 33.6 33.6 0.3
2006-Mar-14 Tue 4.73 4.77 4.72 4.75 109,287 ### 71.7 71.7 ###
2006-Mar-13 Mon 4.71 4.77 4.71 4.77 ### ### ###
2006-Mar-10 Fri 4.7 4.75 4.7 4.75 ### ### ###
2006-Mar-09 Thu ### 4.75 ### 4.75 81,355 ### ### ### ###
2006-Mar-08 Wed 4.73 4.84 4.73 4.84 86.8 86.8 0.3
2006-Mar-07 Tue 4.75 4.84 4.71 4.84 120,983 ### ### ### 0.3
2006-Mar-06 Mon 4.78 4.84 4.76 4.83 143,320 ### 77.9 77.9 0.3
2006-Mar-03 Fri 4.81 ### 4.81 4.85 311,371 748,847 ### ### ###
2006-Mar-02 Thu ### 4.84 ### 4.84 215,227 520,849 ### ### 0.3
2006-Mar-01 Wed 4.77 4.77 ### ### ### ### 0.0
2006-Feb-28 Tue 4.83 4.85 4.77 4.83 ### ### 0.3
2006-Feb-27 Mon 4.59 ### 4.59 4.8 390,386 ### ### ### 0.3
2006-Feb-24 Fri 4.56 4.57 4.49 4.51 ### ### 0.3
2006-Feb-23 Thu 4.46 ### 4.46 4.54 491,421 ### 81.4 81.4 0.3
2006-Feb-22 Wed ### ### 4.28 ### 585,357 ### 70.0 70.0 0.0
2006-Feb-21 Tue ### ### 4.26 ### 78.9 78.9 0.0
2006-Feb-20 Mon 4.48 4.48 ### ### 317,120 710,348 9.1 9.1 0.0
2006-Feb-17 Fri 4.42 4.49 ### 4.42 70.1 70.1 0.3
2006-Feb-16 Thu 4.55 4.55 ### 4.42 15.2 15.2 0.3
2006-Feb-15 Wed 4.55 4.55 4.5 4.5 143,529 ### ### ### ###
2006-Feb-14 Tue 4.49 4.52 4.49 4.5 68.4 68.4 ###
2006-Feb-13 Mon 4.5 4.56 4.44 4.49 ### ### ###
2006-Feb-10 Fri 4.58 4.58 4.49 4.5 ### ### ###
2006-Feb-09 Thu 4.5 ### 4.5 4.55 ### ### 0.3
2006-Feb-08 Wed 4.52 4.58 4.5 4.5 91,621 415,959 ### ### ###
2006-Feb-07 Tue ### ### 4.53 4.53 13.3 13.3 ###
2006-Feb-06 Mon 4.51 ### 4.51 ### 81.0 81.0 0.0
2006-Feb-03 Fri ### ### 4.5 4.5 ### ### ###
2006-Feb-02 Thu 4.82 4.82 ### ### 92,254 ### ### ### 0.0
2006-Feb-01 Wed 4.84 4.85 4.72 4.8 ### ### 0.3
2006-Jan-31 Tue 4.89 ### 4.7 4.7 166,343 ### 9.4 9.4 0.3
2006-Jan-30 Mon 4.78 4.89 4.76 4.88 ### ### 0.3
2006-Jan-27 Fri ### 4.79 ### 4.77 84.3 84.3 ###
2006-Jan-25 Wed 4.52 ### 4.5 ### 147,271 331,359 ### ### 0.0
2006-Jan-24 Tue ### ### 4.5 4.5 16.7 16.7 ###
2006-Jan-23 Mon ### ### 4.52 ### 100,178 ### 24.0 24.0 0.0
2006-Jan-20 Fri 4.71 4.72 ### 4.71 51,120 120,643 ### ### ###
2006-Jan-19 Thu 4.54 4.7 4.5 ### 128,288 590,124 ### ### 0.0
2006-Jan-18 Wed 4.56 4.57 4.5 4.55 ### ### 0.3
2006-Jan-17 Tue ### ### 4.5 ### 30.7 30.7 0.0
2006-Jan-16 Mon 4.71 4.74 4.59 ### 16.9 16.9 0.0
2006-Jan-13 Fri ### 4.73 4.58 ### 74.9 74.9 0.0
2006-Jan-12 Thu ### ### 4.57 4.58 ### ### 0.3
2006-Jan-11 Wed ### 4.74 ### ### ### ### 0.0
2006-Jan-10 Tue 4.75 4.75 ### ### 17.0 17.0 0.0
2006-Jan-09 Mon 5 5 ### 4.71 3.4 3.4 ###
2006-Jan-06 Fri ### 4.73 4.56 ### 81.0 81.0 0.0
2006-Jan-05 Thu 4.55 ### 4.51 ### 34,986 ### 86.3 86.3 0.0
2006-Jan-04 Wed ### ### 4.51 4.59 30.5 30.5 0.3
2006-Jan-03 Tue 4.5 4.58 4.5 4.57 ### ### ###
2005-Dec-30 Fri 4.53 4.59 4.5 4.5 20.7 20.7 ###
2005-Dec-29 Thu ### ### 4.53 4.53 5,746 ### ### ### ###
2005-Dec-28 Wed ### ### 4.58 ### 21,624 ### ### ### 0.0
2005-Dec-27 Tue ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-23 Fri ### ### 4.51 4.51 15,085 ### ### ### 0.3
2005-Dec-22 Thu ### ### 4.55 4.58 147,755 336,142 26.5 26.5 0.3
2005-Dec-21 Wed ### ### 4.56 4.58 27.0 27.0 0.3
2005-Dec-20 Tue 4.5 4.59 4.5 4.51 ### ### 0.3
2005-Dec-19 Mon 4.53 ### 4.5 4.5 ### ### ###
2005-Dec-16 Fri 4.5 ### 4.5 ### 107,176 241,146 87.2 87.2 0.0
2005-Dec-15 Thu ### ### 4.5 4.55 ### ### 0.3
2005-Dec-14 Wed 4.55 4.58 4.52 4.54 58,844 267,740 ### ### 0.3
2005-Dec-13 Tue 4.5 4.52 4.45 4.51 79.0 79.0 0.3
2005-Dec-12 Mon 4.52 4.58 4.5 4.54 73.5 73.5 0.3
2005-Dec-09 Fri 4.5 4.57 4.4 4.5 ### ### ###
2005-Dec-08 Thu 4.5 4.55 4.48 4.5 ### ### ###
2005-Dec-07 Wed 4.44 4.55 4.44 4.52 398,148 1,789,675 ### ### 0.3
2005-Dec-06 Tue ### 4.45 ### 4.43 42,945 95,552 83.2 83.2 ###
2005-Dec-05 Mon ### 4.45 ### 4.45 ### ### 0.3
2005-Dec-02 Fri ### ### 4.27 ### 76.1 76.1 0.0
2005-Dec-01 Thu 4.25 ### 4.25 4.26 76.9 76.9 0.3
2005-Nov-30 Wed ### ### 4.28 ### 244,956 ### ### ### 0.0
2005-Nov-29 Tue 4.28 ### 4.25 ### 480,427 ### ### ### 0.0
2005-Nov-28 Mon ### 4.29 ### 4.25 ### ### ###
2005-Nov-25 Fri 4.26 ### 4.21 4.21 22.1 22.1 ###
2005-Nov-24 Thu ### ### 4.27 ### ### ### 0.0
2005-Nov-23 Wed 4.43 4.44 4.29 ### 47,647 207,979 10.4 10.4 0.0
2005-Nov-22 Tue 4.45 4.46 4.4 4.4 26.8 26.8 0.3
2005-Nov-21 Mon 4.46 4.46 4.4 4.41 ### ### ###
2005-Nov-18 Fri 4.44 4.46 4.44 4.46 145,189 ### 67.6 67.6 0.3
2005-Nov-17 Thu 4.45 4.45 ### 4.44 39,376 ### ### ### 0.3
2005-Nov-16 Wed 4.4 4.49 ### 4.45 ### ### 0.3
2005-Nov-15 Tue ### 4.44 ### 4.43 166,955 370,640 90.8 90.8 ###
2005-Nov-14 Mon ### 4.4 ### 4.4 355,676 782,487 75.0 75.0 0.3
2005-Nov-11 Fri ### ### ### ### ### ### 0.0
2005-Nov-10 Thu ### ### 4.27 4.27 67,558 ### 20.7 20.7 ###
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### 4.29 ### 184,842 396,486 68.7 68.7 0.0
2005-Nov-07 Mon 4.2 4.29 4.2 4.29 88.0 88.0 ###
2005-Nov-04 Fri ### ### ### 4.28 30.5 30.5 0.3
2005-Nov-03 Thu 4.25 ### 4.21 4.29 173,786 ### ### ### ###
2005-Nov-02 Wed 4.23 ### 4.23 ### 209,348 442,771 85.1 85.1 0.0
2005-Nov-01 Tue ### 4.26 ### 4.26 108,044 ### 87.4 87.4 0.3
2005-Oct-31 Mon ### 4.21 ### ### 70,923 ### 63.8 63.8 0.0
2005-Oct-28 Fri ### ### ### ### 202,276 0 ### ### 0.0
2005-Oct-27 Thu 4.29 4.29 ### ### 135,773 ### ### ### 0.0
2005-Oct-26 Wed 4.25 ### 4.25 4.29 73.2 73.2 ###
2005-Oct-25 Tue ### 4.25 ### 4.25 814,886 ### ### ### ###
2005-Oct-24 Mon ### 4.25 ### ### 83.4 83.4 0.0
2005-Oct-21 Fri ### ### ### ### ### ### 0.0
2005-Oct-20 Thu ### 4.25 ### ### 58,277 ### ### ### 0.0
2005-Oct-19 Wed ### 4.25 ### 4.21 ### ### ###
2005-Oct-18 Tue ### ### ### ### 114,872 0 ### ### 0.0
2005-Oct-17 Mon ### ### ### ### ### ### 0.0
2005-Oct-14 Fri ### ### ### ### 73.6 73.6 0.0
2005-Oct-13 Thu 4.2 4.2 ### ### 19.5 19.5 0.0
2005-Oct-12 Wed ### ### ### ### 68.4 68.4 0.0
2005-Oct-11 Tue ### ### ### ### ### ### 0.0
2005-Oct-10 Mon ### ### ### ### ### ### 0.0
2005-Oct-07 Fri ### ### ### ### 109,476 0 ### ### 0.0
2005-Oct-06 Thu ### ### ### ### ### ### 0.0
2005-Oct-05 Wed ### ### ### ### 774,723 0 ### ### 0.0
2005-Oct-04 Tue ### ### ### ### 179,042 0 ### ### 0.0
2005-Oct-03 Mon ### ### ### ### ### ### 0.0
2005-Sep-30 Fri 4.2 4.25 ### 4.2 67.7 67.7 ###
2005-Sep-29 Thu ### ### 4.22 4.24 825,458 ### ### ### 0.3
2005-Sep-28 Wed ### ### 4.28 4.28 29.2 29.2 0.3
2005-Sep-27 Tue ### ### ### ### 358,041 0 70.7 70.7 0.0
2005-Sep-26 Mon ### ### ### ### 115,683 0 77.9 77.9 0.0
2005-Sep-23 Fri ### ### ### ### 27.5 27.5 0.0
2005-Sep-22 Thu 4.42 4.42 ### ### 328,143 ### ### ### 0.0
2005-Sep-21 Wed ### 4.43 ### 4.43 58,156 ### ### ### ###
2005-Sep-20 Tue 4.27 ### 4.24 ### 193,845 410,951 85.4 85.4 0.0
2005-Sep-19 Mon 4.25 4.28 4.21 4.28 ### ### 0.3
2005-Sep-16 Fri 4.28 ### 4.22 4.22 ### ### ###
2005-Sep-15 Thu 4.25 4.29 4.21 4.29 1,246,489 5,297,578 ### ### ###
2005-Sep-14 Wed ### ### 3.81 ### 26.7 26.7 0.0
2005-Sep-13 Tue ### 4.42 ### ### 68.3 68.3 0.0
2005-Sep-12 Mon ### 4.42 ### 4.42 86.6 86.6 0.3
2005-Sep-09 Fri 4.49 4.49 4.42 4.49 ### ### ###
2005-Sep-08 Thu 4.46 4.52 4.46 4.5 78.6 78.6 ###
2005-Sep-07 Wed 4.48 4.48 4.44 4.46 155,974 695,644 ### ### 0.3
2005-Sep-06 Tue 4.45 4.47 4.43 4.45 ### ### 0.3
2005-Sep-05 Mon 4.46 4.48 ### 4.48 75.9 75.9 ###
2005-Sep-02 Fri 4.56 4.56 4.45 4.46 14.1 14.1 0.3
2005-Sep-01 Thu 4.51 4.56 4.45 4.56 74.6 74.6 0.3
2005-Aug-31 Wed 4.44 4.5 4.26 4.49 255,356 1,118,459 78.3 78.3 ###
2005-Aug-30 Tue 4.44 4.49 4.44 4.49 ### ### ###
2005-Aug-29 Mon 4.41 4.46 4.4 4.44 82.8 82.8 0.3
2005-Aug-26 Fri 4.48 4.49 4.42 4.48 100,929 ### ### ### ###
2005-Aug-25 Thu 4.49 4.49 4.42 4.43 22.6 22.6 ###
2005-Aug-24 Wed 4.42 4.48 4.4 4.45 146,840 ### ### ### 0.3
2005-Aug-23 Tue 4.42 4.47 ### 4.4 ### ### 0.3
2005-Aug-22 Mon 4.42 4.43 ### 4.43 ### ### ###
2005-Aug-19 Fri 4.41 4.45 4.41 4.42 41,151 ### 66.5 66.5 0.3
2005-Aug-18 Thu ### 4.46 ### 4.41 92,585 ### ### ### ###
2005-Aug-17 Wed 4.55 4.59 4.4 4.4 9.2 9.2 0.3
2005-Aug-16 Tue 4.54 4.54 4.48 4.54 823,043 3,711,923 65.7 65.7 0.3
2005-Aug-15 Mon 4.53 4.56 4.52 4.55 99,270 450,685 ### ### 0.3
2005-Aug-12 Fri 4.51 ### 4.48 4.57 80.1 80.1 ###
2005-Aug-11 Thu 4.53 4.56 4.51 4.53 62.9 62.9 ###
2005-Aug-10 Wed 4.52 4.55 4.5 4.52 68.3 68.3 0.3
2005-Aug-09 Tue 4.58 4.58 4.45 4.51 39,624 ### ### ### 0.3
2005-Aug-08 Mon 4.55 ### 4.51 4.58 74.3 74.3 0.3
2005-Aug-05 Fri 4.45 4.52 4.4 4.52 79.0 79.0 0.3
2005-Aug-04 Thu 4.53 ### 4.45 4.5 ### ### ###
2005-Aug-03 Wed ### 4.54 ### 4.49 88.9 88.9 ###
2005-Aug-02 Tue ### 4.42 ### ### 99,582 220,076 ### ### 0.0
2005-Aug-01 Mon 4.51 4.51 ### ### ### ### 0.0
2005-Jul-29 Fri 4.44 4.5 ### 4.4 22.2 22.2 0.3
2005-Jul-28 Thu 4.56 ### ### 4.4 231,170 0 9.0 9.0 0.3
2005-Jul-27 Wed ### 4.57 ### 4.51 195,452 ### 89.7 89.7 0.3
2005-Jul-26 Tue ### ### 4.26 ### 342,388 729,286 ### ### 0.0
2005-Jul-25 Mon ### ### ### ### 1,945,471 0 ### ### 0.0
2005-Jul-22 Fri 4.24 ### 4.24 ### ### ### 0.0
2005-Jul-21 Thu 4.21 4.28 4.21 4.24 73.7 73.7 0.3
2005-Jul-20 Wed ### 4.2 ### ### 67.1 67.1 0.0
2005-Jul-19 Tue ### 4.2 ### ### ### ### 0.0
2005-Jul-18 Mon ### ### ### ### 392,076 0 ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 175,650 0 ### ### 0.0
2005-Jul-14 Thu ### ### ### ### 68.1 68.1 0.0
2005-Jul-13 Wed ### ### ### ### 100,144 0 71.4 71.4 0.0
2005-Jul-12 Tue ### ### ### ### 77.9 77.9 0.0
2005-Jul-11 Mon ### ### ### ### 154,387 0 28.0 28.0 0.0
2005-Jul-08 Fri ### ### ### ### 160,924 0 ### ### 0.0
2005-Jul-07 Thu ### ### ### ### 406,088 0 34.3 34.3 0.0
2005-Jul-06 Wed ### ### ### ### ### ### 0.0
2005-Jul-05 Tue 4.2 4.2 ### ### 14.5 14.5 0.0
2005-Jul-04 Mon 4.22 ### ### 4.2 ### ### ###
2005-Jul-01 Fri ### ### ### 4.2 8.8 8.8 ###
2005-Jun-30 Thu 4.24 ### 4.21 ### ### ### 0.0
2005-Jun-29 Wed 4.2 4.25 ### 4.24 53,641 113,987 ### ### 0.3
2005-Jun-28 Tue ### 4.2 ### 4.2 111,386 ### 88.9 88.9 ###
2005-Jun-27 Mon ### 4.22 ### ### 18.5 18.5 0.0
2005-Jun-24 Fri 4.2 4.22 ### 4.21 82,784 174,674 ### ### ###
2005-Jun-23 Thu 4.22 4.24 4.21 4.24 22,424 94,741 ### ### 0.3
2005-Jun-22 Wed 4.24 4.28 4.23 4.24 216,825 ### ### ### 0.3
2005-Jun-21 Tue 4.25 4.26 4.22 4.24 ### ### 0.3
2005-Jun-20 Mon ### ### 4.22 4.25 57,355 ### 29.5 29.5 ###
2005-Jun-17 Fri ### ### 4.29 4.29 149,489 320,653 ### ### ###
2005-Jun-16 Thu 4.4 4.4 ### ### 439,686 ### 24.3 24.3 0.0
2005-Jun-15 Wed 4.42 4.43 ### 4.4 ### ### 0.3
2005-Jun-14 Tue ### 4.45 4.29 ### 492,689 2,153,050 ### ### 0.0
2005-Jun-10 Fri 4.41 4.46 ### ### 173,154 ### ### ### 0.0
2005-Jun-09 Thu 4.24 ### 4.23 ### ### ### 0.0
2005-Jun-08 Wed ### 4.23 ### 4.23 237,256 ### ### ### 0.3
2005-Jun-07 Tue ### ### ### ### 109,556 0 71.5 71.5 0.0
2005-Jun-06 Mon ### ### ### ### 85,978 0 ### ### 0.0
2005-Jun-03 Fri ### 4.2 ### 4.2 71.9 71.9 ###
2005-Jun-02 Thu ### ### ### ### 83,173 0 69.2 69.2 0.0
2005-Jun-01 Wed ### ### ### ### ### ### 0.0
2005-May-31 Tue ### ### ### ### 263,288 0 23.6 23.6 0.0
2005-May-30 Mon ### ### ### ### 27.5 27.5 0.0
2005-May-27 Fri ### 4.2 ### ### ### ### 0.0
2005-May-26 Thu ### 4.22 ### ### 23.2 23.2 0.0
2005-May-25 Wed 4 ### 4 ### 89.8 89.8 0.0
2005-May-24 Tue 4 ### ### 4 65.5 65.5 0.3
2005-May-23 Mon 4 ### ### 4 152,186 0 67.3 67.3 0.3
2005-May-20 Fri 4 ### ### ### 233,244 0 29.6 29.6 0.0
2005-May-19 Thu ### ### ### ### 746,354 0 ### ### 0.0
2005-May-18 Wed ### ### 3.86 ### ### ### 0.0
2005-May-17 Tue ### ### 3.86 ### 354,246 ### 79.1 79.1 0.0
2005-May-16 Mon 3.78 3.89 3.78 3.87 166,323 637,848 ### ### ###
2005-May-13 Fri 3.76 3.89 3.74 3.89 139,044 530,452 ### ### 0.3
2005-May-12 Thu 3.72 3.82 3.72 3.82 321,553 1,212,254 ### ### 0.3
2005-May-11 Wed 3.7 3.72 ### 3.72 ### ### 0.3
2005-May-10 Tue ### 3.79 ### 3.7 334,387 ### 87.2 87.2 0.3
2005-May-09 Mon 3.54 3.77 3.51 3.7 334,579 ### ### ### 0.3
2005-May-06 Fri 3.79 3.79 3.57 3.59 306,788 1,128,979 4.3 4.3 ###
2005-May-05 Thu ### ### 3.74 3.8 9.5 9.5 ###
2005-May-04 Wed 3.89 4 3.89 4 528,551 ### ### ### 0.3
2005-May-03 Tue ### ### 3.86 ### 342,356 660,747 31.2 31.2 0.0
2005-May-02 Mon ### ### ### ### 35,923 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### ### ### 0.0
2005-Apr-28 Thu ### ### ### 4 308,423 0 ### ### 0.3
2005-Apr-27 Wed ### ### 3.86 ### 134,283 ### ### ### 0.0
2005-Apr-26 Tue ### ### ### 4 38.5 38.5 0.3
2005-Apr-22 Fri ### ### ### 4 526,357 0 74.3 74.3 0.3
2005-Apr-21 Thu ### ### ### ### ### ### 0.0
2005-Apr-20 Wed ### ### 3.88 ### ### ### 0.0
2005-Apr-19 Tue 3.75 3.89 3.74 3.89 574,375 2,191,240 ### ### 0.3
2005-Apr-18 Mon ### 3.83 3.58 3.76 ### ### 0.3
2005-Apr-15 Fri ### ### 3.78 3.78 ### ### 0.3
2005-Apr-14 Thu ### ### 4 ### 42.2 42.2 0.0
2005-Apr-13 Wed ### ### ### ### 77.2 77.2 0.0
2005-Apr-12 Tue ### ### ### ### 212,170 0 ### ### 0.0
2005-Apr-11 Mon ### ### ### ### 36,856 0 ### ### 0.0
2005-Apr-08 Fri ### ### ### ### 66,140 0 ### ### 0.0
2005-Apr-07 Thu ### ### ### ### ### ### 0.0
2005-Apr-06 Wed ### ### ### ### 185,920 0 81.4 81.4 0.0
2005-Apr-05 Tue ### 4.2 ### ### ### ### 0.0
2005-Apr-04 Mon 4.24 4.24 ### ### 48,979 ### 21.4 21.4 0.0
2005-Apr-01 Fri 4.27 4.27 ### 4.24 59,023 ### ### ### 0.3
2005-Mar-31 Thu ### 4.25 ### 4.25 193,487 411,159 92.6 92.6 ###
2005-Mar-30 Wed ### ### ### ### 207,689 0 ### ### 0.0
2005-Mar-29 Tue ### ### ### ### 45.0 45.0 0.0
2005-Mar-24 Thu ### ### ### ### ### ### 0.0
2005-Mar-23 Wed 4.28 4.28 ### ### 248,959 532,772 ### ### 0.0
2005-Mar-22 Tue 4.25 ### 4.25 4.28 ### ### 0.3
2005-Mar-21 Mon 4.24 4.25 4.21 4.24 84,527 357,549 ### ### 0.3
2005-Mar-18 Fri ### 4.24 ### 4.24 75.8 75.8 0.3
2005-Mar-17 Thu ### ### ### ### 321,648 0 ### ### 0.0
2005-Mar-16 Wed ### 4.25 ### 4.2 598,643 ### 79.2 79.2 ###
2005-Mar-15 Tue ### ### ### ### ### ### 0.0
2005-Mar-14 Mon ### ### ### ### 84,180 0 88.7 88.7 0.0
2005-Mar-11 Fri ### ### ### ### 346,724 0 ### ### 0.0
2005-Mar-10 Thu ### ### ### ### 97,045 0 34.5 34.5 0.0
2005-Mar-09 Wed ### 4.22 ### ### ### ### 0.0
2005-Mar-08 Tue 4.22 4.22 ### ### 333,679 ### 21.0 21.0 0.0
2005-Mar-07 Mon 4.2 4.22 ### 4.2 131,283 ### 68.4 68.4 ###
2005-Mar-04 Fri 4.25 ### ### 4.2 308,056 0 ### ### ###
2005-Mar-03 Thu 4.2 4.2 ### 4.2 68.5 68.5 ###
2005-Mar-02 Wed 4.22 4.25 ### 4.2 30.9 30.9 ###
2005-Mar-01 Tue 4.21 4.28 4.2 4.24 90,926 385,526 76.9 76.9 0.3
2005-Feb-28 Mon 4.26 ### 4.22 4.24 ### ### 0.3
2005-Feb-25 Fri ### 4.26 ### 4.2 478,086 1,018,323 ### ### ###
2005-Feb-24 Thu 4.25 4.27 ### 4.26 517,256 1,104,341 ### ### 0.3
2005-Feb-23 Wed ### ### ### 4.24 ### ### 0.3
2005-Feb-22 Tue ### ### ### ### 352,148 0 75.8 75.8 0.0
2005-Feb-21 Mon ### ### ### ### 91.7 91.7 0.0
2005-Feb-18 Fri ### ### ### ### 35.5 35.5 0.0
2005-Feb-17 Thu 4.28 4.28 ### ### 168,579 360,759 ### ### 0.0
2005-Feb-16 Wed ### ### 4.28 4.29 ### ### ###
2005-Feb-15 Tue ### ### 4.25 ### ### ### 0.0
2005-Feb-14 Mon 4.27 ### 4.26 ### ### ### 0.0
2005-Feb-11 Fri ### 4.23 ### 4.2 825,825 ### ### ### ###
2005-Feb-10 Thu ### 4.2 ### ### 74.2 74.2 0.0
2005-Feb-09 Wed 4.21 4.25 ### ### 500,122 1,062,759 ### ### 0.0
2005-Feb-08 Tue ### 4.22 ### ### ### ### 0.0
2005-Feb-07 Mon ### ### ### ### 344,221 0 29.5 29.5 0.0
2005-Feb-04 Fri ### ### ### ### 257,858 0 ### ### 0.0
2005-Feb-03 Thu ### ### ### ### 872,878 0 31.5 31.5 0.0
2005-Feb-02 Wed ### ### ### ### ### ### 0.0
2005-Feb-01 Tue 4 ### ### ### ### ### 0.0
2005-Jan-31 Mon ### ### 4 4 91,653 ### 6.0 6.0 0.3
2005-Jan-28 Fri 4.22 4.23 ### ### 303,275 641,426 21.4 21.4 0.0
2005-Jan-27 Thu ### 4.25 ### 4.2 193,354 410,877 70.4 70.4 ###
2005-Jan-25 Tue ### 4.2 ### ### 72.2 72.2 0.0
2005-Jan-24 Mon ### ### ### ### 104,886 0 88.8 88.8 0.0
2005-Jan-21 Fri ### ### 4 ### 76.0 76.0 0.0
2005-Jan-20 Thu 4 4 ### 4 72.4 72.4 0.3
2005-Jan-19 Wed ### ### ### ### 158,780 0 ### ### 0.0
2005-Jan-18 Tue ### 4 3.86 ### 224,524 882,379 74.6 74.6 0.0
2005-Jan-17 Mon ### ### ### ### 127,780 0 ### ### 0.0
2005-Jan-14 Fri ### ### ### ### ### ### 0.0
2005-Jan-13 Thu 3.85 ### 3.8 ### ### ### 0.0
2005-Jan-12 Wed 3.85 3.85 3.8 3.84 83,789 ### ### ### 0.3
2005-Jan-11 Tue 3.86 3.86 3.8 3.8 28,340 108,542 18.2 18.2 ###
2005-Jan-10 Mon 3.77 3.85 3.77 3.85 55,745 212,388 86.7 86.7 0.3
2005-Jan-07 Fri ### ### 3.8 3.8 10.2 10.2 ###
2005-Jan-06 Thu 3.83 ### 3.76 3.85 73.1 73.1 0.3
2005-Jan-05 Wed ### ### 3.84 3.86 116,689 224,042 15.2 15.2 0.3
2005-Jan-04 Tue 4 4 ### ### 15.4 15.4 0.0
2004-Dec-31 Fri ### 4 ### 4 85.4 85.4 0.3
2004-Dec-30 Thu 3.86 ### 3.86 ### 57,928 ### ### ### 0.0
2004-Dec-29 Wed 3.88 3.88 3.86 3.86 ### ### 0.3
2004-Dec-24 Fri 3.86 3.88 3.85 3.88 73.2 73.2 0.3
2004-Dec-23 Thu 3.88 3.88 3.85 3.85 110,429 ### ### ### 0.3
2004-Dec-22 Wed 3.84 3.87 3.8 3.86 ### ### 0.3
2004-Dec-21 Tue 3.89 3.89 3.75 3.82 ### ### 0.3
2004-Dec-20 Mon 3.82 ### 3.79 ### 57,673 ### 91.1 91.1 0.0
2004-Dec-17 Fri 3.76 3.82 3.74 3.82 91,055 344,187 82.2 82.2 0.3
2004-Dec-16 Thu 3.78 3.79 3.77 3.77 197,683 747,241 33.2 33.2 ###
2004-Dec-15 Wed 3.74 3.79 3.74 3.79 91,076 ### ### ### ###
2004-Dec-14 Tue 3.78 3.78 3.7 3.72 26,886 100,553 21.9 21.9 0.3
2004-Dec-13 Mon 3.73 3.75 3.71 3.75 79.8 79.8 0.3
2004-Dec-10 Fri 3.8 3.8 ### ### 10.9 10.9 0.0
2004-Dec-09 Thu 3.72 3.8 ### 3.8 118,282 ### ### ### ###
2004-Dec-08 Wed 3.76 3.77 3.71 3.73 ### ### ###
2004-Dec-07 Tue 3.72 3.8 3.72 3.77 152,147 572,072 85.0 85.0 ###
2004-Dec-06 Mon ### 3.72 ### ### 85,029 158,153 79.2 79.2 0.0
2004-Dec-03 Fri 3.7 3.71 ### ### 151,852 281,685 ### ### 0.0
2004-Dec-02 Thu 3.71 3.72 ### 3.7 85,853 159,686 31.8 31.8 0.3
2004-Dec-01 Wed ### 3.71 ### 3.7 ### ### 0.3
2004-Nov-30 Tue 3.73 3.74 ### ### 18.9 18.9 0.0
2004-Nov-29 Mon 3.75 3.77 3.73 3.73 47,920 ### 32.5 32.5 ###
2004-Nov-26 Fri 3.82 3.82 3.75 3.75 73,021 276,384 17.5 17.5 0.3
2004-Nov-25 Thu 3.78 3.83 3.75 3.82 111,247 421,626 ### ### 0.3
2004-Nov-24 Wed 3.7 3.78 ### 3.78 180,456 ### ### ### 0.3
2004-Nov-23 Tue ### ### 3.47 ### 80.8 80.8 0.0
2004-Nov-22 Mon 3.72 3.75 ### ### ### ### 0.0
2004-Nov-19 Fri 3.77 3.77 3.73 3.75 30.3 30.3 0.3
2004-Nov-18 Thu 3.85 3.85 3.71 3.76 ### ### 0.3
2004-Nov-17 Wed 3.88 3.88 3.83 3.84 23.9 23.9 0.3
2004-Nov-16 Tue 3.83 3.88 3.82 3.87 ### ### ###
2004-Nov-15 Mon 3.84 3.88 3.81 3.88 77.5 77.5 0.3
2004-Nov-12 Fri 3.82 3.84 3.81 3.84 36,489 139,570 ### ### 0.3
2004-Nov-11 Thu 3.77 ### 3.77 3.84 ### ### 0.3
2004-Nov-10 Wed 3.83 3.85 3.74 3.8 25.4 25.4 ###
2004-Nov-09 Tue 3.74 3.84 3.74 3.8 558,858 2,118,071 83.5 83.5 ###
2004-Nov-08 Mon 3.8 3.8 3.72 3.74 ### ### 0.3
2004-Nov-05 Fri 3.79 3.87 3.74 3.74 167,781 ### ### ### 0.3
2004-Nov-04 Thu ### 3.77 ### 3.76 287,955 ### 85.2 85.2 0.3
2004-Nov-03 Wed 3.73 3.75 ### ### 59,747 112,025 18.2 18.2 0.0
2004-Nov-02 Tue 3.72 3.75 3.72 3.73 42,382 ### ### ### ###
2004-Nov-01 Mon ### 3.74 ### 3.71 242,057 452,646 91.3 91.3 ###
2004-Oct-29 Fri ### ### 3.52 ### ### ### 0.0
2004-Oct-28 Thu 3.75 3.75 ### ### 11.5 11.5 0.0
2004-Oct-27 Wed 3.71 3.77 3.71 3.74 66,026 ### 72.8 72.8 0.3
2004-Oct-26 Tue ### 3.79 ### 3.7 73.8 73.8 0.3
2004-Oct-25 Mon 3.75 3.76 ### ### ### ### 0.0
2004-Oct-22 Fri 3.75 3.8 3.75 3.79 ### ### ###
2004-Oct-21 Thu ### 3.75 ### 3.71 85.2 85.2 ###
2004-Oct-20 Wed ### ### ### ### 125,041 0 29.1 29.1 0.0
2004-Oct-19 Tue ### 3.7 ### ### 193,477 ### ### ### 0.0
2004-Oct-18 Mon ### ### ### ### ### ### 0.0
2004-Oct-15 Fri ### ### 3.57 ### ### ### 0.0
2004-Oct-14 Thu 3.51 ### 3.51 3.58 98,741 ### ### ### 0.3
2004-Oct-13 Wed 3.47 3.53 3.47 3.53 ### ### 0.3
2004-Oct-12 Tue 3.47 3.49 3.45 3.48 66.0 66.0 0.2
2004-Oct-11 Mon 3.46 3.52 3.46 3.47 167,077 ### 71.0 71.0 0.2
2004-Oct-08 Fri 3.48 3.5 3.46 3.46 112,884 ### 26.7 26.7 0.2
2004-Oct-07 Thu 3.48 3.5 3.45 3.48 164,573 ### ### ### 0.2
2004-Oct-06 Wed 3.46 3.48 3.44 3.47 70.4 70.4 0.2
2004-Oct-05 Tue 3.41 3.47 3.41 3.43 ### ### 0.2
2004-Oct-04 Mon 3.42 3.42 3.4 3.4 24.6 24.6 0.2
2004-Oct-01 Fri 3.42 3.44 3.4 3.41 163,420 ### ### ### ###
2004-Sep-30 Thu 3.41 3.44 3.41 3.41 122,146 418,350 ### ### ###
2004-Sep-29 Wed 3.43 3.46 3.41 3.41 199,359 ### ### ### ###
2004-Sep-28 Tue 3.41 3.45 3.4 3.41 199,641 683,770 68.7 68.7 ###
2004-Sep-27 Mon 3.47 3.47 3.4 3.41 18.6 18.6 ###
2004-Sep-24 Fri 3.52 3.52 3.44 3.47 143,886 500,723 ### ### 0.2
2004-Sep-23 Thu 3.52 3.55 3.5 3.51 28.5 28.5 ###
2004-Sep-22 Wed 3.57 3.57 3.5 3.51 77,957 275,577 ### ### ###
2004-Sep-21 Tue ### ### 3.57 3.57 36,725 65,554 20.3 20.3 0.3
2004-Sep-20 Mon ### ### 3.59 ### 30.1 30.1 0.0
2004-Sep-17 Fri 3.57 ### 3.56 ### ### ### 0.0
2004-Sep-16 Thu 3.5 3.57 3.5 3.56 398,527 ### ### ### 0.3
2004-Sep-15 Wed 3.5 3.51 3.49 3.51 75.3 75.3 ###
2004-Sep-14 Tue 3.48 3.5 3.47 3.5 200,040 ### 72.7 72.7 0.3
2004-Sep-13 Mon 3.43 3.54 3.43 3.48 ### ### 0.2
2004-Sep-10 Fri 3.48 3.48 3.43 3.43 115,148 ### ### ### 0.2
2004-Sep-09 Thu 3.51 3.59 3.44 3.49 75,288 ### ### ### ###
2004-Sep-08 Wed 3.55 ### 3.5 3.51 ### ### ###
2004-Sep-07 Tue ### ### 3.55 3.55 17.7 17.7 ###
2004-Sep-06 Mon ### ### 3.58 ### ### ### 0.0
2004-Sep-03 Fri ### ### ### ### 69,280 0 25.0 25.0 0.0
2004-Sep-02 Thu ### ### ### ### 70.8 70.8 0.0
2004-Sep-01 Wed ### 3.75 ### ### 223,946 ### 84.9 84.9 0.0
2004-Aug-31 Tue 3.52 ### 3.51 ### 88.3 88.3 0.0
2004-Aug-30 Mon 3.5 3.52 3.47 3.5 92,326 322,679 ### ### 0.3
2004-Aug-27 Fri 3.5 3.56 3.45 3.53 ### ### 0.3
2004-Aug-26 Thu 3.43 3.52 ### 3.46 ### ### 0.2
2004-Aug-25 Wed ### 3.5 ### 3.46 49,484 ### ### ### 0.2
2004-Aug-24 Tue 3.5 3.5 3.4 3.4 220,885 762,053 9.1 9.1 0.2
2004-Aug-23 Mon 3.5 3.52 3.48 3.5 114,823 401,880 66.1 66.1 0.3
2004-Aug-20 Fri 3.49 3.49 3.42 3.43 14.1 14.1 0.2
2004-Aug-19 Thu 3.47 3.5 3.45 3.5 123,947 ### 75.3 75.3 0.3
2004-Aug-18 Wed 3.45 3.5 3.44 3.5 179,073 621,383 ### ### 0.3
2004-Aug-17 Tue 3.42 3.5 3.42 3.45 80.5 80.5 ###
2004-Aug-16 Mon ### 3.42 ### 3.42 ### ### 0.2
2004-Aug-13 Fri 3.49 3.49 ### ### ### ### 0.0
2004-Aug-12 Thu 3.5 3.5 3.47 3.47 ### ### 0.2
2004-Aug-11 Wed 3.47 3.5 3.47 3.5 78.1 78.1 0.3
2004-Aug-10 Tue 3.47 3.49 3.47 3.47 ### ### 0.2
2004-Aug-09 Mon 3.54 3.54 3.46 3.48 ### ### 0.2
2004-Aug-06 Fri 3.48 3.57 3.48 3.54 148,775 ### ### ### 0.3
2004-Aug-05 Thu 3.47 3.5 3.47 3.47 472,920 1,648,126 69.9 69.9 0.2
2004-Aug-04 Wed 3.44 3.49 3.44 3.47 27,356 94,788 ### ### 0.2
2004-Aug-03 Tue 3.57 3.57 3.4 3.42 ### ### 0.2
2004-Aug-02 Mon 3.53 3.57 3.52 3.55 ### ### ###
2004-Jul-30 Fri 3.45 3.52 3.45 3.5 78.2 78.2 0.3
2004-Jul-29 Thu ### 3.45 ### 3.43 81.7 81.7 0.2
2004-Jul-28 Wed ### 3.42 ### ### 66,780 ### ### ### 0.0
2004-Jul-27 Tue 3.29 ### 3.29 ### 70.0 70.0 0.0
2004-Jul-26 Mon 3.21 ### 3.21 3.28 91.0 91.0 0.2
2004-Jul-23 Fri 3.2 3.22 ### 3.21 261,324 ### ### ### ###
2004-Jul-22 Thu 3.25 3.25 ### ### ### ### 0.0
2004-Jul-21 Wed 3.25 3.26 3.2 3.2 16.4 16.4 0.2
2004-Jul-20 Tue ### ### ### 3.2 149,955 0 6.4 6.4 0.2
2004-Jul-19 Mon ### ### ### ### 107,271 0 68.6 68.6 0.0
2004-Jul-16 Fri ### ### ### ### 19.0 19.0 0.0
2004-Jul-15 Thu ### 3.4 ### ### 27.3 27.3 0.0
2004-Jul-14 Wed ### 3.52 ### 3.4 192,447 ### ### ### 0.2
2004-Jul-13 Tue ### ### ### ### 869,352 0 90.6 90.6 0.0
2004-Jul-12 Mon 3.27 3.29 3.25 3.29 ### ### ###
2004-Jul-09 Fri 3.26 3.27 3.25 3.25 27.7 27.7 0.2
2004-Jul-08 Thu 3.24 3.27 3.22 3.27 528,389 1,714,622 ### ### ###
2004-Jul-07 Wed 3.24 3.25 3.24 3.24 65.2 65.2 ###
2004-Jul-06 Tue 3.25 3.26 3.24 3.25 ### ### 0.2
2004-Jul-05 Mon 3.24 3.25 3.23 3.25 132,146 428,153 ### ### 0.2
2004-Jul-02 Fri 3.27 3.27 3.23 3.24 ### ### ###
2004-Jul-01 Thu 3.2 3.27 3.2 3.27 84.0 84.0 ###
2004-Jun-30 Wed 3.2 3.2 ### 3.2 ### ### 0.2
2004-Jun-29 Tue ### 3.2 ### ### 59,543 ### 72.2 72.2 0.0
2004-Jun-28 Mon ### ### ### ### 87,573 0 89.6 89.6 0.0
2004-Jun-25 Fri ### ### ### ### 160,223 0 ### ### 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed 3.2 3.2 ### ### 119,874 ### ### ### 0.0
2004-Jun-22 Tue 3.2 3.2 ### ### 62,551 100,081 26.5 26.5 0.0
2004-Jun-21 Mon 3.22 3.25 3.22 3.23 73.5 73.5 ###
2004-Jun-18 Fri ### ### 3.25 3.25 12.6 12.6 0.2
2004-Jun-17 Thu ### ### 3.27 3.28 423,185 ### 23.5 23.5 0.2
2004-Jun-16 Wed 3.27 3.28 3.2 3.28 73.0 73.0 0.2
2004-Jun-15 Tue 3.22 3.22 ### ### 77,387 ### 21.7 21.7 0.0
2004-Jun-14 Mon 3.28 3.28 ### 3.26 178,144 292,156 ### ### 0.2
2004-Jun-11 Fri 3.28 3.28 ### 3.26 178,144 292,156 ### ### 0.2
2004-Jun-10 Thu ### ### 3.27 3.28 272,578 ### ### ### 0.2
2004-Jun-09 Wed 3.2 ### 3.2 ### 1,202,226 ### ### ### 0.0
2004-Jun-08 Tue ### 3.2 ### 3.2 81,126 ### ### ### 0.2
2004-Jun-07 Mon ### ### ### ### 150,979 0 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 72.3 72.3 0.0
2004-Jun-03 Thu ### 3.2 ### ### ### ### 0.0
2004-Jun-02 Wed 3.23 3.27 ### ### 18.7 18.7 0.0
2004-Jun-01 Tue ### 3.21 ### 3.21 ### ### ###
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### 121,227 0 ### ### 0.0
2004-May-27 Thu ### ### ### ### 199,979 0 ### ### 0.0
2004-May-26 Wed ### ### ### ### 299,628 0 ### ### 0.0
2004-May-25 Tue ### ### ### ### 446,159 0 86.5 86.5 0.0
2004-May-24 Mon ### ### ### 3 ### ### 0.2
2004-May-21 Fri ### ### 3 3 357,581 536,371 ### ### 0.2
2004-May-20 Thu ### ### ### ### ### ### 0.0
2004-May-19 Wed 3 3 ### 3 74.0 74.0 0.2
2004-May-18 Tue ### ### ### ### 983,582 0 87.3 87.3 0.0
2004-May-17 Mon ### 3 ### ### 82.6 82.6 0.0
2004-May-14 Fri ### 3 ### 3 ### ### 0.2
2004-May-13 Thu ### ### ### ### 17.5 17.5 0.0
2004-May-12 Wed ### ### ### ### ### ### 0.0
2004-May-11 Tue ### ### 3 ### ### ### 0.0
2004-May-10 Mon ### ### ### ### 219,240 0 83.3 83.3 0.0
2004-May-07 Fri ### ### ### ### 79.0 79.0 0.0
2004-May-06 Thu ### ### ### ### ### ### 0.0
2004-May-05 Wed ### ### ### ### 384,053 0 ### ### 0.0
2004-May-04 Tue ### ### ### ### 33.5 33.5 0.0
2004-May-03 Mon ### ### ### ### 574,784 0 ### ### 0.0
2004-Apr-30 Fri ### ### ### ### 485,852 0 83.7 83.7 0.0
2004-Apr-29 Thu ### ### ### ### 105,570 0 ### ### 0.0
2004-Apr-28 Wed ### ### ### ### ### ### 0.0
2004-Apr-27 Tue ### ### ### ### ### ### 0.0
2004-Apr-26 Mon ### ### ### ### 104,971 0 ### ### 0.0
2004-Apr-23 Fri ### ### ### ### 194,326 0 ### ### 0.0
2004-Apr-22 Thu ### ### ### ### 116,388 0 ### ### 0.0
2004-Apr-21 Wed ### ### 3 ### 187,541 ### ### ### 0.0
2004-Apr-20 Tue ### ### ### ### ### ### 0.0
2004-Apr-19 Mon ### ### ### ### 75.4 75.4 0.0
2004-Apr-16 Fri ### ### ### ### ### ### 0.0
2004-Apr-15 Thu ### ### ### ### 167,849 0 ### ### 0.0
2004-Apr-14 Wed ### ### ### ### 73.6 73.6 0.0
2004-Apr-13 Tue ### ### ### ### ### ### 0.0
2004-Apr-08 Thu ### ### ### ### 193,924 0 ### ### 0.0
2004-Apr-07 Wed ### ### ### ### 1,465,084 0 ### ### 0.0
2004-Apr-06 Tue 2.8 2.88 2.8 2.88 80,025 227,271 92.3 92.3 0.2
2004-Apr-05 Mon 2.71 2.8 2.71 2.79 ### ### ###
2004-Apr-02 Fri 2.71 2.74 2.71 2.72 71.7 71.7 0.2
2004-Apr-01 Thu ### 2.72 ### 2.72 732,746 ### 88.6 88.6 0.2
2004-Mar-31 Wed ### 2.72 ### 2.7 253,082 ### 92.1 92.1 0.2
2004-Mar-30 Tue 2.59 ### 2.58 ### 286,944 370,157 76.4 76.4 0.0
2004-Mar-29 Mon ### ### 2.55 2.55 64,887 ### ### ### 0.2
2004-Mar-26 Fri 2.58 2.59 2.55 2.59 ### ### 0.2
2004-Mar-25 Thu 2.56 2.59 2.55 2.56 88,543 227,555 ### ### 0.2
2004-Mar-24 Wed 2.54 2.58 2.53 2.58 84.4 84.4 0.2
2004-Mar-23 Tue 2.53 2.55 2.53 2.54 302,457 768,240 74.5 74.5 ###
2004-Mar-22 Mon 2.52 2.56 2.52 2.53 177,252 450,220 78.0 78.0 ###
2004-Mar-19 Fri 2.57 2.57 2.52 2.52 14.1 14.1 ###
2004-Mar-18 Thu 2.54 2.54 2.53 2.53 ### ### ###
2004-Mar-17 Wed 2.55 2.55 2.52 2.53 75,479 ### ### ### ###
2004-Mar-16 Tue 2.58 2.58 2.52 2.52 80,026 ### ### ### ###
2004-Mar-15 Mon 2.58 2.58 2.55 2.57 35.3 35.3 ###
2004-Mar-12 Fri 2.59 ### 2.56 2.57 23,988 ### ### ### ###
2004-Mar-11 Thu 2.55 ### 2.55 2.59 ### ### 0.2
2004-Mar-10 Wed ### ### 2.55 2.55 74,026 94,383 16.2 16.2 0.2
2004-Mar-09 Tue 2.53 ### 2.53 ### ### ### 0.0
2004-Mar-08 Mon 2.55 2.56 2.5 2.52 66,847 169,122 21.6 21.6 ###
2004-Mar-05 Fri 4.25 ### ### 4.2 308,056 0 ### ### ###
2004-Mar-04 Thu ### ### 2.57 2.59 40,981 ### ### ### 0.2
2004-Mar-03 Wed 2.56 ### 2.56 2.58 182,341 ### ### ### 0.2
2004-Mar-02 Tue ### ### 2.5 ### 72.9 72.9 0.0
2004-Mar-01 Mon ### ### ### ### 69.7 69.7 0.0
2004-Feb-27 Fri ### ### ### ### ### ### 0.0
2004-Feb-26 Thu ### ### ### ### 73.5 73.5 0.0
2004-Feb-25 Wed ### ### ### ### 567,589 0 19.2 19.2 0.0
2004-Feb-24 Tue 2.56 2.71 2.56 ### ### ### 0.0
2004-Feb-23 Mon 2.58 2.58 2.55 2.57 41,429 ### ### ### ###
2004-Feb-20 Fri ### ### 2.58 2.58 ### ### 0.2
2004-Feb-19 Thu ### ### ### ### ### ### 0.0
2004-Feb-18 Wed ### ### ### ### 188,250 0 66.0 66.0 0.0
2004-Feb-17 Tue ### ### ### ### 245,726 0 ### ### 0.0
2004-Feb-16 Mon ### ### 2.57 ### ### ### 0.0
2004-Feb-13 Fri ### ### ### ### ### ### 0.0
2004-Feb-12 Thu 2.58 ### 2.58 ### 87.4 87.4 0.0
2004-Feb-11 Wed 2.51 2.56 2.5 2.56 83.9 83.9 0.2
2004-Feb-10 Tue 2.5 2.51 2.49 2.5 49,584 ### ### ### 0.2
2004-Feb-09 Mon 2.56 2.56 2.5 2.5 ### ### 0.2
2004-Feb-06 Fri 2.53 2.54 2.53 2.54 ### ### ###
2004-Feb-05 Thu 2.5 2.51 2.5 2.5 65,854 ### 74.1 74.1 0.2
2004-Feb-04 Wed 2.52 2.53 2.5 2.5 ### ### 0.2
2004-Feb-03 Tue 2.53 2.54 2.51 2.51 32.4 32.4 ###
2004-Feb-02 Mon 2.52 2.53 2.52 2.52 73.1 73.1 ###
2004-Jan-30 Fri 2.54 2.54 2.51 2.52 ### ### ###
2004-Jan-29 Thu 2.53 2.58 2.45 2.58 96,759 243,348 ### ### 0.2
2004-Jan-28 Wed 2.56 2.58 2.54 2.54 207,226 ### ### ### ###
2004-Jan-27 Tue 2.56 2.58 2.56 2.58 180,484 463,843 ### ### 0.2
2004-Jan-23 Fri 2.56 2.58 2.56 2.56 135,485 ### 64.1 64.1 0.2
2004-Jan-22 Thu 2.57 2.58 2.54 2.58 226,847 580,728 69.2 69.2 0.2
2004-Jan-21 Wed 2.56 2.58 2.56 2.57 308,184 ### 72.5 72.5 ###
2004-Jan-20 Tue 2.56 2.57 2.55 2.56 67.6 67.6 0.2
2004-Jan-19 Mon ### ### 2.55 2.56 12.3 12.3 0.2
2004-Jan-16 Fri ### ### ### ### 27,452 0 ### ### 0.0
2004-Jan-15 Thu ### ### ### ### 99,370 0 ### ### 0.0
2004-Jan-14 Wed ### ### ### ### 27.7 27.7 0.0
2004-Jan-13 Tue ### ### ### ### 27.4 27.4 0.0
2004-Jan-12 Mon ### 2.72 ### ### 219,645 ### 75.1 75.1 0.0
2004-Jan-09 Fri 2.59 2.7 2.59 ### 85.5 85.5 0.0
2004-Jan-08 Thu 2.48 2.55 2.48 2.55 1,424,277 3,582,056 ### ### 0.2
2004-Jan-07 Wed 2.48 2.5 2.48 2.48 ### ### 0.2
2004-Jan-06 Tue 2.5 2.5 2.47 2.48 26.1 26.1 0.2
2004-Jan-05 Mon 2.47 2.48 2.47 2.47 10,079 24,945 75.4 75.4 ###
2004-Jan-02 Fri 2.47 2.49 2.47 2.48 77.7 77.7 0.2
2003-Dec-31 Wed 2.45 2.49 2.45 2.47 75.5 75.5 ###
2003-Dec-30 Tue 2.45 2.45 2.42 2.45 30,288 73,751 ### ### 0.2
2003-Dec-29 Mon 2.46 2.46 2.4 2.44 ### ### 0.2
2003-Dec-24 Wed 2.43 2.46 2.4 2.46 ### ### 0.2
2003-Dec-23 Tue 2.45 2.45 2.41 2.42 14,544 35,341 ### ### 0.2
2003-Dec-22 Mon 2.43 2.45 2.4 2.4 20.9 20.9 ###
2003-Dec-19 Fri 2.44 2.44 ### 2.43 ### ### ###
2003-Dec-18 Thu 2.45 2.45 2.43 2.44 286,270 ### 36.0 36.0 0.2
2003-Dec-17 Wed 2.47 2.47 2.43 2.45 ### ### 0.2
2003-Dec-16 Tue 2.42 2.43 2.42 2.43 ### ### ###
2003-Dec-15 Mon 2.44 2.49 2.44 2.44 526,758 1,298,458 ### ### 0.2
2003-Dec-12 Fri 2.43 2.45 2.42 2.43 ### ### ###
2003-Dec-11 Thu 2.41 2.43 2.41 2.42 ### ### 0.2
2003-Dec-10 Wed 2.45 2.45 ### 2.43 138,021 169,075 30.7 30.7 ###
2003-Dec-09 Tue 2.44 2.45 2.44 2.45 268,855 657,350 ### ### 0.2
2003-Dec-08 Mon 2.4 2.44 2.4 2.44 84.1 84.1 0.2
2003-Dec-05 Fri 2.4 2.43 ### 2.4 70.4 70.4 ###
2003-Dec-04 Thu 2.41 2.45 2.41 2.45 ### ### 0.2
2003-Dec-03 Wed 2.43 2.44 2.43 2.44 70.4 70.4 0.2
2003-Dec-02 Tue 2.4 2.43 2.4 2.41 ### ### 0.2
2003-Dec-01 Mon 2.5 2.5 ### ### 7.4 7.4 0.0
2003-Nov-28 Fri 2.47 2.53 2.4 2.51 81.6 81.6 ###
2003-Nov-27 Thu 2.45 2.47 2.45 2.47 ### ### ###
2003-Nov-26 Wed 2.41 2.45 2.41 2.45 ### ### 0.2
2003-Nov-25 Tue 2.43 2.45 ### 2.41 334,872 ### ### ### 0.2
2003-Nov-24 Mon 2.47 2.47 2.41 2.44 50,687 123,676 29.4 29.4 0.2
2003-Nov-21 Fri 2.46 2.47 2.45 2.47 52,181 ### ### ### ###
2003-Nov-20 Thu 2.47 2.47 2.45 2.46 ### ### 0.2
2003-Nov-19 Wed 2.47 2.47 2.42 2.44 261,473 ### 23.3 23.3 0.2
2003-Nov-18 Tue 2.5 2.5 2.44 2.47 46,342 ### 37.5 37.5 ###
2003-Nov-17 Mon 2.47 2.52 2.47 2.48 83,171 ### 82.3 82.3 0.2
2003-Nov-14 Fri 2.5 2.5 2.47 2.49 ### ### 0.2
2003-Nov-13 Thu 2.52 2.52 2.49 2.49 96,481 241,684 ### ### 0.2
2003-Nov-12 Wed 2.49 2.54 2.49 2.52 ### ### ###
2003-Nov-11 Tue 2.53 2.53 2.48 2.52 402,372 1,007,941 ### ### ###
2003-Nov-10 Mon 2.55 2.57 2.55 2.55 73.8 73.8 0.2
2003-Nov-07 Fri 2.5 2.57 2.5 2.54 83.3 83.3 ###
2003-Nov-06 Thu 2.44 2.5 2.44 2.5 170,543 421,241 88.2 88.2 0.2
2003-Nov-05 Wed 2.44 2.5 2.43 2.43 38,328 94,478 ### ### ###
2003-Nov-04 Tue 2.47 2.47 2.42 2.42 68,429 ### 17.6 17.6 0.2
2003-Nov-03 Mon 2.43 2.44 ### 2.44 ### ### 0.2
2003-Oct-31 Fri 2.5 2.5 2.4 2.43 125,982 308,655 ### ### ###
2003-Oct-30 Thu 2.47 2.51 2.46 2.5 77.0 77.0 0.2
2003-Oct-29 Wed 2.49 2.51 2.47 2.47 90,757 225,984 28.6 28.6 ###
2003-Oct-28 Tue 2.51 2.53 2.48 2.48 ### ### 0.2
2003-Oct-27 Mon 2.53 2.56 2.51 2.51 81,929 ### ### ### ###
2003-Oct-24 Fri 2.53 2.54 2.51 2.51 ### ### ###
2003-Oct-23 Thu 2.55 2.56 2.54 2.55 115,322 294,071 ### ### 0.2
2003-Oct-22 Wed 2.55 ### 2.55 2.56 72.8 72.8 0.2
2003-Oct-21 Tue 2.57 2.58 2.54 2.54 80,280 ### ### ### ###
2003-Oct-20 Mon 2.57 2.59 2.55 2.57 69.8 69.8 ###
2003-Oct-17 Fri 2.58 ### 2.55 2.55 22.6 22.6 0.2
2003-Oct-16 Thu 2.52 2.58 2.52 2.54 ### ### ###
2003-Oct-15 Wed 2.45 2.49 2.44 2.49 ### ### 0.2
2003-Oct-14 Tue 2.45 2.5 2.44 2.44 ### ### 0.2
2003-Oct-13 Mon 2.45 2.45 2.44 2.44 345,176 843,955 ### ### 0.2
2003-Oct-10 Fri 2.43 2.45 2.42 2.45 70.8 70.8 0.2
2003-Oct-09 Thu ### 2.43 ### 2.4 72.4 72.4 ###
2003-Oct-08 Wed 2.41 2.42 ### ### 467,642 565,846 20.7 20.7 0.0
2003-Oct-07 Tue 2.46 2.46 2.42 2.42 ### ### 0.2
2003-Oct-06 Mon 2.42 2.47 2.42 2.46 ### ### 0.2
2003-Oct-03 Fri 2.4 2.4 ### 2.4 ### ### ###
2003-Oct-02 Thu ### 2.4 ### ### 616,242 ### ### ### 0.0
2003-Oct-01 Wed ### ### ### ### 82.4 82.4 0.0
2003-Sep-30 Tue ### ### ### ### 1,105,770 0 ### ### 0.0
2003-Sep-29 Mon ### ### ### ### 28,427 0 ### ### 0.0
2003-Sep-26 Fri ### ### ### ### ### ### 0.0
2003-Sep-25 Thu ### ### ### ### 15.6 15.6 0.0
2003-Sep-24 Wed ### 2.4 ### ### 24.5 24.5 0.0
2003-Sep-23 Tue 2.4 2.4 ### 2.4 31,227 37,472 74.3 74.3 ###
2003-Sep-22 Mon ### 2.4 ### 2.4 155,184 186,220 75.4 75.4 ###
2003-Sep-19 Fri 2.4 2.4 ### ### 29.8 29.8 0.0
2003-Sep-18 Thu 2.4 2.4 ### 2.4 232,182 ### ### ### ###
2003-Sep-17 Wed ### ### ### ### 32,240 0 83.2 83.2 0.0
2003-Sep-16 Tue ### ### ### ### ### ### 0.0
2003-Sep-15 Mon ### ### ### ### 77.2 77.2 0.0
2003-Sep-12 Fri ### ### ### ### 49,057 0 16.4 16.4 0.0
2003-Sep-11 Thu 2.4 2.4 ### ### 50,140 ### 38.9 38.9 0.0
2003-Sep-10 Wed 2.42 2.42 2.4 2.42 ### ### 0.2
2003-Sep-09 Tue 2.44 2.44 2.4 2.41 ### ### 0.2
2003-Sep-08 Mon 2.45 2.45 2.43 2.44 138,354 337,583 ### ### 0.2
2003-Sep-05 Fri 2.44 2.48 2.42 2.45 70.4 70.4 0.2
2003-Sep-04 Thu 2.45 2.45 2.42 2.42 ### ### 0.2
2003-Sep-03 Wed 2.42 2.44 2.4 2.41 32.1 32.1 0.2
2003-Sep-02 Tue ### 2.45 ### 2.42 83.0 83.0 0.2
2003-Sep-01 Mon ### ### ### ### 172,982 0 ### ### 0.0
2003-Aug-29 Fri 2.4 2.4 ### ### ### ### 0.0
2003-Aug-28 Thu 2.42 2.45 ### ### 16.6 16.6 0.0
2003-Aug-27 Wed 2.47 2.54 2.43 2.43 90,186 ### 22.0 22.0 ###
2003-Aug-26 Tue 2.44 ### 2.44 2.44 71.6 71.6 0.2
2003-Aug-25 Mon 2.45 2.45 2.41 2.41 41,947 ### ### ### 0.2
2003-Aug-22 Fri 2.44 2.45 2.43 2.44 69.1 69.1 0.2
2003-Aug-21 Thu 2.45 2.45 2.43 2.45 71.5 71.5 0.2
2003-Aug-20 Wed ### 2.48 ### 2.48 92.5 92.5 0.2
2003-Aug-19 Tue ### ### ### ### 71,548 0 ### ### 0.0
2003-Aug-18 Mon ### ### ### ### ### ### 0.0
2003-Aug-15 Fri ### ### ### ### 169,750 0 ### ### 0.0
2003-Aug-14 Thu ### ### ### ### 25.3 25.3 0.0
2003-Aug-13 Wed ### ### ### ### 34,173 0 ### ### 0.0
2003-Aug-12 Tue ### ### ### ### 72.1 72.1 0.0
2003-Aug-11 Mon ### ### ### ### 45,479 0 ### ### 0.0
2003-Aug-08 Fri ### ### ### ### 25.9 25.9 0.0
2003-Aug-07 Thu ### ### ### ### 21.6 21.6 0.0
2003-Aug-06 Wed ### ### ### ### 107,372 0 87.4 87.4 0.0
2003-Aug-05 Tue ### ### ### ### 217,779 0 ### ### 0.0
2003-Aug-04 Mon ### ### ### ### 107,378 0 ### ### 0.0
2003-Aug-01 Fri ### ### ### ### 22.8 22.8 0.0
2003-Jul-31 Thu ### ### ### ### ### ### 0.0
2003-Jul-30 Wed 2.4 2.4 ### ### 136,153 163,383 19.2 19.2 0.0
2003-Jul-29 Tue 2.4 2.4 ### 2.4 284,459 341,350 68.9 68.9 ###
2003-Jul-28 Mon 2.4 2.4 ### 2.4 ### ### ###
2003-Jul-25 Fri 2.4 2.4 ### 2.4 57,224 ### ### ### ###
2003-Jul-24 Thu 2.4 2.4 ### 2.4 28,440 34,128 69.0 69.0 ###
2003-Jul-23 Wed 2.4 2.4 ### ### 25.5 25.5 0.0
2003-Jul-22 Tue 2.41 2.41 ### ### 230,380 ### 21.1 21.1 0.0
2003-Jul-21 Mon ### 2.43 ### ### ### ### 0.0
2003-Jul-18 Fri 2.29 ### 2.29 ### 222,821 ### ### ### 0.0
2003-Jul-17 Thu ### ### 2.28 2.28 ### ### 0.2
2003-Jul-16 Wed ### ### 2.29 ### 356,628 ### 63.7 63.7 0.0
2003-Jul-15 Tue ### ### 2.29 ### 380,775 435,987 68.6 68.6 0.0
2003-Jul-14 Mon 2.27 2.29 2.27 2.29 19,753 ### 73.0 73.0 ###
2003-Jul-11 Fri 2.27 ### 2.27 2.27 101,328 ### 66.9 66.9 0.2
2003-Jul-10 Thu 2.27 2.29 2.27 2.29 ### ### ###
2003-Jul-09 Wed 2.27 2.28 2.26 2.27 ### ### 0.2
2003-Jul-08 Tue 2.28 2.28 2.26 2.28 74.3 74.3 0.2
2003-Jul-07 Mon 2.28 2.28 2.22 2.26 27,344 61,524 ### ### ###
2003-Jul-04 Fri 2.24 ### 2.23 ### 995,457 ### ### ### 0.0
2003-Jul-03 Thu 2.25 2.26 2.24 2.24 50,351 113,289 27.6 27.6 ###
2003-Jul-02 Wed 2.27 2.27 2.25 2.25 ### ### ###
2003-Jul-01 Tue ### ### 2.27 2.27 ### ### 0.2
2003-Jun-30 Mon 2.25 ### 2.24 2.29 107,956 ### ### ### ###
2003-Jun-27 Fri 2.21 2.25 2.2 2.24 78.5 78.5 ###
2003-Jun-25 Wed 2.25 2.26 2.25 2.26 73.5 73.5 ###
2003-Jun-24 Tue 2.25 2.29 2.25 2.25 238,221 ### ### ### ###
2003-Jun-23 Mon ### ### 2.25 2.25 16.2 16.2 ###
2003-Jun-20 Fri ### ### 2.25 2.25 ### ### ###
2003-Jun-19 Thu ### ### ### ### 281,525 0 ### ### 0.0
2003-Jun-18 Wed ### ### ### ### ### ### 0.0
2003-Jun-17 Tue ### 2.4 ### ### 206,228 247,473 23.2 23.2 0.0
2003-Jun-16 Mon 2.4 2.49 ### 2.4 64.8 64.8 ###
2003-Jun-13 Fri ### 2.49 ### 2.49 279,323 347,757 ### ### 0.2
2003-Jun-12 Thu 2.22 ### 2.22 ### 192,449 ### ### ### 0.0
2003-Jun-11 Wed 2.2 2.21 ### ### 649,271 717,444 ### ### 0.0
2003-Jun-10 Tue 2.2 2.2 ### ### 27.1 27.1 0.0
2003-Jun-06 Fri 2.2 2.22 ### 2.2 118,148 131,144 ### ### 0.2
2003-Jun-05 Thu ### 2.2 ### 2.2 53,183 ### 91.4 91.4 0.2
2003-Jun-04 Wed ### ### ### ### 195,557 0 74.2 74.2 0.0
2003-Jun-03 Tue ### ### ### ### 196,478 0 90.5 90.5 0.0
2003-Jun-02 Mon ### ### ### ### 213,549 0 76.8 76.8 0.0
2003-May-30 Fri ### ### ### ### 70.8 70.8 0.0
2003-May-29 Thu ### ### ### ### 26,272 0 ### ### 0.0
2003-May-28 Wed ### ### ### ### 695,978 0 ### ### 0.0
2003-May-27 Tue 2 ### ### ### 110,726 0 87.1 87.1 0.0
2003-May-26 Mon ### ### ### ### 70.7 70.7 0.0
2003-May-23 Fri ### 2 ### ### 64,580 64,580 72.2 72.2 0.0
2003-May-22 Thu ### ### ### ### 384,174 0 ### ### 0.0
2003-May-21 Wed ### ### ### ### ### ### 0.0
2003-May-20 Tue ### ### ### ### ### ### 0.0
2003-May-19 Mon 2 2 ### ### 28.0 28.0 0.0
2003-May-16 Fri 2 2 ### 2 884,651 884,651 72.3 72.3 0.1
2003-May-15 Thu ### 2 ### 2 78.1 78.1 0.1
2003-May-14 Wed ### ### ### ### 130,649 0 ### ### 0.0
2003-May-13 Tue ### 2 ### 2 275,373 275,373 82.0 82.0 0.1
2003-May-12 Mon ### 2 ### ### 69.3 69.3 0.0
2003-May-09 Fri ### ### ### ### 66,344 0 ### ### 0.0
2003-May-08 Thu ### ### ### ### 24.4 24.4 0.0
2003-May-07 Wed ### 2 ### ### 73.1 73.1 0.0
2003-May-06 Tue ### 2 ### 2 ### ### 0.1
2003-May-05 Mon ### ### ### ### 86.4 86.4 0.0
2003-May-02 Fri ### ### ### ### ### ### 0.0
2003-May-01 Thu ### ### 1.88 ### ### ### 0.0
2003-Apr-30 Wed ### ### ### ### 116,279 0 70.5 70.5 0.0
2003-Apr-29 Tue 1.87 ### 1.84 ### ### ### 0.0
2003-Apr-28 Mon 1.8 1.8 1.8 1.8 77,758 ### ### ### 0.1
2003-Apr-24 Thu 1.82 1.84 1.8 1.8 18,221 ### 23.0 23.0 0.1
2003-Apr-23 Wed 1.84 1.84 1.82 1.82 ### ### ###
2003-Apr-22 Tue 1.84 1.84 1.8 1.83 25.1 25.1 ###
2003-Apr-17 Thu 1.8 1.85 1.78 1.79 ### ### 0.1
2003-Apr-16 Wed 1.82 1.82 1.77 1.81 215,677 387,140 ### ### ###
2003-Apr-15 Tue 1.86 1.86 1.82 1.82 226,781 417,277 ### ### ###
2003-Apr-14 Mon 1.87 1.87 1.83 1.86 27,027 ### 27.6 27.6 0.1
2003-Apr-11 Fri ### ### 1.88 1.88 19.2 19.2 0.1
2003-Apr-10 Thu 1.86 1.88 1.85 1.88 42,373 79,025 74.7 74.7 0.1
2003-Apr-09 Wed 1.81 1.86 1.81 1.86 89.6 89.6 0.1
2003-Apr-08 Tue 1.82 ### 1.75 1.83 ### ### ###
2003-Apr-07 Mon 1.89 1.89 1.86 1.88 ### ### 0.1
2003-Apr-04 Fri 1.88 ### 1.85 1.86 127,689 ### 14.5 14.5 0.1
2003-Apr-03 Thu 1.8 1.88 1.8 1.85 91.4 91.4 0.1
2003-Apr-02 Wed 1.82 1.85 1.74 1.76 9.7 9.7 0.1
2003-Apr-01 Tue 1.84 1.84 1.79 1.8 122,750 ### 14.0 14.0 0.1
2003-Mar-31 Mon 1.79 1.85 1.78 1.78 629,479 ### ### ### 0.1
2003-Mar-28 Fri 1.83 1.83 1.8 1.83 210,078 ### 70.9 70.9 ###
2003-Mar-27 Thu 1.7 1.8 1.7 1.8 94,777 165,859 95.8 95.8 0.1
2003-Mar-26 Wed 1.78 1.78 1.7 1.72 ### ### 0.1
2003-Mar-25 Tue 1.75 1.8 1.75 1.76 149,521 ### ### ### 0.1
2003-Mar-24 Mon 1.78 1.78 1.77 1.77 32.9 32.9 ###
2003-Mar-21 Fri 1.78 1.78 1.75 1.78 67.7 67.7 0.1
2003-Mar-20 Thu 1.83 1.83 1.82 1.82 12,529 ### 24.6 24.6 ###
2003-Mar-19 Wed 1.75 ### 1.74 1.83 91.6 91.6 ###
2003-Mar-18 Tue ### 1.76 ### 1.74 214,379 188,653 88.0 88.0 0.1
2003-Mar-17 Mon 1.7 1.7 1.7 1.7 32,089 54,551 77.8 77.8 ###
2003-Mar-14 Fri ### ### ### ### 5,875 0 ### ### 0.0
2003-Mar-13 Thu 1.71 1.71 ### ### ### ### 0.0
2003-Mar-12 Wed 1.72 1.72 1.71 1.71 34.7 34.7 0.1
2003-Mar-11 Tue 1.75 1.76 1.56 1.75 82.4 82.4 0.1
2003-Mar-10 Mon 1.75 1.75 1.73 1.75 ### ### 0.1
2003-Mar-07 Fri 1.78 1.78 1.76 1.76 27.6 27.6 0.1
2003-Mar-06 Thu 1.79 1.79 1.75 1.75 15,421 ### 16.5 16.5 0.1
2003-Mar-05 Wed 1.78 1.83 1.78 1.78 26,789 48,354 78.7 78.7 0.1
2003-Mar-04 Tue 1.83 1.83 1.8 1.8 18.9 18.9 0.1
2003-Mar-03 Mon 1.81 ### 1.8 1.83 490,277 441,249 ### ### ###
2003-Feb-28 Fri 1.85 1.88 1.8 1.8 517,154 ### ### ### 0.1
2003-Feb-27 Thu 1.77 1.77 1.77 1.77 ### ### ###
2003-Feb-26 Wed 1.76 1.77 1.7 1.73 16.6 16.6 ###
2003-Feb-25 Tue 1.77 1.77 1.77 1.77 84.6 84.6 ###
2003-Feb-24 Mon 1.8 1.8 1.75 1.78 219,583 389,759 ### ### 0.1
2003-Feb-21 Fri 1.84 1.84 1.75 1.8 ### ### 0.1
2003-Feb-20 Thu 1.83 1.83 1.83 1.83 10,551 ### 81.4 81.4 ###
2003-Feb-19 Wed 1.83 1.89 1.8 1.85 ### ### 0.1
2003-Feb-18 Tue 1.85 1.85 1.75 1.85 12,929 23,272 72.8 72.8 0.1
2003-Feb-17 Mon 1.7 1.7 ### 1.7 ### ### ###
2003-Feb-14 Fri 1.7 1.7 ### 1.7 33,176 ### 71.9 71.9 ###
2003-Feb-13 Thu 1.71 1.71 ### ### 135,920 ### ### ### 0.0
2003-Feb-12 Wed 1.71 1.71 1.7 1.7 27.3 27.3 ###
2003-Feb-11 Tue 1.71 1.71 1.7 1.71 172,276 ### ### ### 0.1
2003-Feb-10 Mon 1.77 1.77 1.72 1.72 14.5 14.5 0.1
2003-Feb-07 Fri 1.76 1.76 1.74 1.75 79,279 ### ### ### 0.1
2003-Feb-06 Thu ### 1.76 ### 1.76 ### ### 0.1
2003-Feb-05 Wed ### 1.75 ### 1.75 93.2 93.2 0.1
2003-Feb-04 Tue 1.7 1.75 ### ### 34,755 ### ### ### 0.0
2003-Feb-03 Mon 1.79 1.82 1.78 1.78 35.0 35.0 0.1
2003-Jan-31 Fri 1.81 1.82 1.8 1.8 ### ### 0.1
2003-Jan-30 Thu 1.81 1.81 1.81 1.81 677,627 ### 71.2 71.2 ###
2003-Jan-29 Wed 1.85 1.85 1.77 1.81 99,024 ### ### ### ###
2003-Jan-28 Tue 1.88 1.88 1.85 1.85 28.6 28.6 0.1
2003-Jan-24 Fri ### ### 1.88 1.88 2,128 ### ### ### 0.1
2003-Jan-23 Thu ### ### ### ### ### ### 0.0
2003-Jan-22 Wed ### ### ### ### 35,687 0 15.2 15.2 0.0
2003-Jan-21 Tue 2 ### ### ### ### ### 0.0
2003-Jan-20 Mon ### 2 ### 2 7,879 7,879 94.4 94.4 0.1
2003-Jan-17 Fri ### ### ### ### 34,253 0 ### ### 0.0
2003-Jan-16 Thu ### ### ### ### ### ### 0.0
2003-Jan-15 Wed ### ### ### ### ### ### 0.0
2003-Jan-14 Tue 2 2 ### ### ### ### 0.0
2003-Jan-13 Mon 2 2 2 2 35,649 ### ### ### 0.1
2003-Jan-10 Fri ### ### ### 2 24.0 24.0 0.1
2003-Jan-09 Thu ### ### ### ### 17,258 0 ### ### 0.0
2003-Jan-08 Wed ### ### ### ### 206,189 0 14.5 14.5 0.0
2003-Jan-07 Tue ### ### ### ### 37,554 0 12.9 12.9 0.0
2003-Jan-06 Mon ### 2.4 ### ### 2,083,754 ### 75.0 75.0 0.0
2003-Jan-03 Fri ### ### ### ### 68.0 68.0 0.0
2003-Jan-02 Thu 2 ### 2 ### ### ### 0.0
2002-Dec-31 Tue ### 2 ### 2 183,487 183,487 ### ### 0.1
2002-Dec-30 Mon 2 2 ### ### 7,553 7,553 27.2 27.2 0.0
2002-Dec-27 Fri 2 2 2 2 70.7 70.7 0.1
2002-Dec-24 Tue 1.86 2 1.86 1.86 155,284 ### ### ### 0.1
2002-Dec-23 Mon 1.85 1.85 1.85 1.85 71.0 71.0 0.1
2002-Dec-20 Fri 1.83 1.85 1.83 1.85 31,379 ### 76.6 76.6 0.1
2002-Dec-19 Thu 1.82 1.82 1.79 1.82 67.3 67.3 ###
2002-Dec-18 Wed 1.85 1.85 1.85 1.85 75.2 75.2 0.1
2002-Dec-17 Tue 1.85 1.85 1.79 1.85 26,473 48,180 ### ### 0.1
2002-Dec-16 Mon 1.81 1.85 1.81 1.85 ### ### 0.1
2002-Dec-13 Fri 1.8 1.85 1.79 1.85 108,325 197,151 87.6 87.6 0.1
2002-Dec-12 Thu 1.82 1.82 1.75 1.8 132,873 237,178 21.7 21.7 0.1
2002-Dec-11 Wed 1.8 1.81 1.8 1.81 8,126,681 14,668,659 83.8 83.8 ###
2002-Dec-10 Tue 1.83 1.84 1.82 1.82 29.8 29.8 ###
2002-Dec-09 Mon 1.83 1.83 1.83 1.83 73.6 73.6 ###
2002-Dec-06 Fri 1.78 1.83 1.76 1.83 89.8 89.8 ###
2002-Dec-05 Thu 1.85 1.85 1.84 1.84 25.1 25.1 ###
2002-Dec-04 Wed 1.85 1.85 1.8 1.84 32.4 32.4 ###
2002-Dec-03 Tue 1.86 1.87 1.85 1.85 ### ### 0.1
2002-Dec-02 Mon 1.86 1.89 1.86 1.89 10,242 ### 81.3 81.3 ###
2002-Nov-29 Fri 1.89 1.89 1.88 1.89 67.0 67.0 ###
2002-Nov-28 Thu 1.86 1.89 1.86 1.89 82.6 82.6 ###
2002-Nov-27 Wed 1.89 1.89 1.8 1.89 ### ### ###
2002-Nov-26 Tue ### ### 1.88 1.88 ### ### 0.1
2002-Nov-25 Mon ### ### ### ### 72.7 72.7 0.0
2002-Nov-22 Fri ### ### ### ### 34,177 0 70.8 70.8 0.0
2002-Nov-21 Thu ### ### 1.86 ### 71.2 71.2 0.0
2002-Nov-20 Wed 1.85 ### 1.85 1.88 80.9 80.9 0.1
2002-Nov-19 Tue 1.87 1.87 1.77 1.77 ### ### ###
2002-Nov-18 Mon 1.88 1.88 1.85 1.87 1,744,582 3,253,645 30.6 30.6 ###
2002-Nov-15 Fri ### ### ### ### 44,386 0 69.7 69.7 0.0
2002-Nov-14 Thu 1.89 ### 1.82 1.88 29.2 29.2 0.1
2002-Nov-13 Wed 1.87 ### 1.87 1.88 80.3 80.3 0.1
2002-Nov-12 Tue ### ### ### ### 0 0.0
2002-Nov-11 Mon ### ### ### ### 667,356 0 ### ### 0.0
2002-Nov-08 Fri 2 2 ### ### ### ### 0.0
2002-Nov-07 Thu 2 ### ### 2 527,954 0 77.3 77.3 0.1
2002-Nov-06 Wed 2 ### 2 ### ### ### 0.0
2002-Nov-05 Tue ### ### ### ### ### ### 0.0
2002-Nov-04 Mon ### ### ### ### 1,093,747 0 ### ### 0.0
2002-Nov-01 Fri ### ### ### ### 0 0.0
2002-Oct-31 Thu ### ### ### ### 485,643 0 ### ### 0.0
2002-Oct-30 Wed ### ### ### ### 364,582 0 ### ### 0.0
2002-Oct-29 Tue ### ### 2 ### 210,989 210,989 82.5 82.5 0.0
2002-Oct-28 Mon ### ### ### ### 78,282 0 ### ### 0.0
2002-Oct-25 Fri ### ### ### ### 17,120 0 15.1 15.1 0.0
2002-Oct-24 Thu ### 2.2 ### ### ### ### 0.0
2002-Oct-23 Wed ### ### ### ### 104,681 0 79.8 79.8 0.0
2002-Oct-22 Tue ### ### ### ### 281,324 0 88.4 88.4 0.0
2002-Oct-21 Mon ### ### ### ### 90.3 90.3 0.0
2002-Oct-18 Fri 2 2 ### ### 201,622 201,622 ### ### 0.0
2002-Oct-17 Thu ### ### ### ### 430,156 0 8.0 8.0 0.0
2002-Oct-16 Wed ### ### ### 2 26.8 26.8 0.1
2002-Oct-15 Tue ### ### ### ### ### ### 0.0
2002-Oct-14 Mon ### ### 2 ### 15.5 15.5 0.0
2002-Oct-11 Fri ### ### ### ### 572,529 0 83.4 83.4 0.0
2002-Oct-10 Thu ### ### 2 ### 1,930,570 1,930,570 88.4 88.4 0.0
2002-Oct-09 Wed ### ### ### ### ### ### 0.0
2002-Oct-08 Tue ### ### ### ### 18.1 18.1 0.0
2002-Oct-07 Mon ### ### ### ### 2,329 0 89.5 89.5 0.0
2002-Oct-04 Fri ### ### ### ### 121,351 0 ### ### 0.0
2002-Oct-03 Thu ### 2.2 ### ### ### ### 0.0
2002-Oct-02 Wed ### ### ### ### 85.9 85.9 0.0
2002-Oct-01 Tue ### ### ### ### 30,346 0 82.8 82.8 0.0
2002-Sep-30 Mon ### ### ### ### 268,844 0 72.9 72.9 0.0
2002-Sep-27 Fri ### ### ### ### 21,478 0 24.4 24.4 0.0
2002-Sep-26 Thu ### 2.2 ### ### 216,170 237,787 ### ### 0.0
2002-Sep-25 Wed ### ### ### ### 628,223 0 ### ### 0.0
2002-Sep-24 Tue 2.23 2.23 ### ### 270,980 302,142 ### ### 0.0
2002-Sep-23 Mon 2.28 2.28 2.28 2.28 ### ### 0.2
2002-Sep-20 Fri ### ### ### ### 305,329 0 98.1 98.1 0.0
2002-Sep-19 Thu ### ### ### ### 152,720 0 3.8 3.8 0.0
2002-Sep-18 Wed ### ### ### ### 211,942 0 ### ### 0.0
2002-Sep-17 Tue ### ### ### ### 29,345 0 13.8 13.8 0.0
2002-Sep-16 Mon ### ### ### ### 20,979 0 21.1 21.1 0.0
2002-Sep-13 Fri 2.29 ### 2.29 ### 166,023 ### ### ### 0.0
2002-Sep-12 Thu ### ### ### ### ### ### 0.0
2002-Sep-11 Wed 2.4 2.45 ### 2.4 31,425 ### 66.6 66.6 ###
2002-Sep-10 Tue 2.4 2.45 2.4 2.43 ### ### ###
2002-Sep-09 Mon ### 2.4 ### 2.4 28,058 ### 76.7 76.7 ###
2002-Sep-06 Fri ### ### ### ### ### ### 0.0
2002-Sep-05 Thu ### ### ### ### 15,224 0 86.9 86.9 0.0
2002-Sep-04 Wed ### ### 2.29 2.29 35,379 ### ### ### ###
2002-Sep-03 Tue ### ### ### ### ### ### 0.0
2002-Sep-02 Mon ### ### ### ### 0 0.0
2002-Aug-30 Fri ### ### ### ### 1,550,285 0 ### ### 0.0
2002-Aug-29 Thu 2.29 ### 2.29 ### 82.5 82.5 0.0
2002-Aug-28 Wed 2.27 2.29 2.27 2.29 77.4 77.4 ###
2002-Aug-27 Tue 2.28 2.28 2.27 2.28 72.5 72.5 0.2
2002-Aug-26 Mon 2.27 2.29 2.24 2.27 165,829 ### ### ### 0.2
2002-Aug-23 Fri ### ### ### ### 24,522 0 ### ### 0.0
2002-Aug-22 Thu ### ### ### ### 58,181 0 27.0 27.0 0.0
2002-Aug-21 Wed 2.29 ### 2.28 ### 70,186 ### 87.0 87.0 0.0
2002-Aug-20 Tue ### ### 2.26 ### 39,740 ### 73.6 73.6 0.0
2002-Aug-19 Mon ### ### ### ### 160,822 0 ### ### 0.0
2002-Aug-16 Fri 2.25 ### 2.25 ### 25,973 ### ### ### 0.0
2002-Aug-15 Thu ### ### 2.25 2.26 ### ### ###
2002-Aug-14 Wed ### ### 2.22 ### 777 ### 12.7 12.7 0.0
2002-Aug-13 Tue ### 2.4 ### ### ### ### 0.0
2002-Aug-12 Mon 2.42 2.42 ### ### 14,770 17,871 ### ### 0.0
2002-Aug-09 Fri 2.41 2.45 2.41 2.45 360,446 875,883 ### ### 0.2
2002-Aug-08 Thu 2.4 2.42 2.4 2.41 555,548 1,338,870 70.2 70.2 0.2
2002-Aug-07 Wed 2.4 2.44 2.4 2.44 33,284 80,547 ### ### 0.2
2002-Aug-06 Tue ### 2.5 ### 2.4 91.8 91.8 ###
2002-Aug-05 Mon ### 2.41 ### 2.4 84.3 84.3 ###
2002-Aug-02 Fri 2.4 2.49 ### 2.44 84.3 84.3 0.2
2002-Aug-01 Thu 2.4 2.41 2.4 2.41 39,676 95,420 ### ### 0.2
2002-Jul-31 Wed ### 2.43 ### 2.42 88.9 88.9 0.2
2002-Jul-30 Tue 2.5 2.5 2.45 2.45 ### ### 0.2
2002-Jul-29 Mon ### 2.5 ### 2.49 ### ### 0.2
2002-Jul-26 Fri ### 2.4 ### ### 15,957 19,148 81.6 81.6 0.0
2002-Jul-25 Thu ### 2.4 ### ### 1,476,557 ### 87.3 87.3 0.0
2002-Jul-24 Wed 2.4 2.41 2.2 ### 110,342 ### 18.8 18.8 0.0
2002-Jul-23 Tue 2.43 2.45 2.4 2.4 22.7 22.7 ###
2002-Jul-22 Mon 2.56 2.59 2.4 2.43 ### ### ###
2002-Jul-19 Fri ### ### ### ### 0 0.0
2002-Jul-18 Thu ### ### ### ### 0 0.0
2002-Jul-17 Wed ### ### 2.58 ### 86.9 86.9 0.0
2002-Jul-16 Tue 2.55 ### 2.55 ### 93.8 93.8 0.0
2002-Jul-15 Mon 2.55 2.55 2.55 2.55 31,181 ### ### ### 0.2
2002-Jul-12 Fri 2.55 ### 2.55 2.55 73.0 73.0 0.2
2002-Jul-11 Thu ### ### ### ### 301,123 0 77.3 77.3 0.0
2002-Jul-10 Wed ### ### 2.55 2.58 22.5 22.5 0.2
2002-Jul-09 Tue 2.55 ### 2.54 ### 128,582 ### ### ### 0.0
2002-Jul-08 Mon 2.45 2.5 2.44 2.49 83.8 83.8 0.2
2002-Jul-05 Fri 2.4 2.43 2.4 2.43 77.7 77.7 ###
2002-Jul-04 Thu 2.4 2.4 ### 2.4 72.6 72.6 ###
2002-Jul-03 Wed 2.4 2.4 2.4 2.4 169,879 ### 75.8 75.8 ###
2002-Jul-02 Tue 2.55 2.55 2.4 2.4 4.2 4.2 ###
2002-Jul-01 Mon 2.55 2.55 2.54 2.54 35.9 35.9 ###
2002-Jun-28 Fri 2.51 ### 2.4 ### 146,379 175,654 83.1 83.1 0.0
2002-Jun-27 Thu 2.54 2.54 2.5 2.5 19,489 ### ### ### 0.2
2002-Jun-26 Wed 2.55 2.56 2.53 2.53 ### ### ###
2002-Jun-25 Tue ### ### 2.55 2.55 414,389 528,345 ### ### 0.2
2002-Jun-24 Mon 2.7 2.7 ### ### 437,927 ### ### ### 0.0
2002-Jun-21 Fri 2.55 2.56 2.55 2.56 13,627 ### 72.6 72.6 0.2
2002-Jun-20 Thu 2.7 2.7 ### ### 19.5 19.5 0.0
2002-Jun-19 Wed ### 2.71 ### 2.7 156,248 ### ### ### 0.2
2002-Jun-18 Tue ### ### 2.55 ### 342,085 436,158 ### ### 0.0
2002-Jun-17 Mon ### ### 2.56 ### 10,249 ### ### ### 0.0
2002-Jun-14 Fri ### ### ### ### 21,228 0 ### ### 0.0
2002-Jun-13 Thu 2.75 2.75 ### ### 33,681 ### 4.8 4.8 0.0
2002-Jun-12 Wed 2.75 2.75 2.7 2.7 22.0 22.0 0.2
2002-Jun-11 Tue 2.78 2.8 2.78 2.8 6,357 ### 81.1 81.1 0.2
2002-Jun-07 Fri 2.78 2.79 2.78 2.78 ### ### 0.2
2002-Jun-06 Thu 2.71 2.77 2.71 2.77 ### ### 0.2
2002-Jun-05 Wed 2.85 2.87 2.81 2.81 774,270 2,198,926 24.9 24.9 ###
2002-Jun-04 Tue ### ### 2.81 2.81 236,577 ### ### ### ###
2002-Jun-03 Mon 2.84 ### 2.84 ### 68,888 97,820 91.7 91.7 0.0
2002-May-31 Fri 2.7 2.8 ### 2.8 119,041 166,657 ### ### 0.2
2002-May-30 Thu 2.7 2.75 2.7 2.75 147,273 ### ### ### ###
2002-May-29 Wed 2.75 2.75 2.75 2.75 ### ### ###
2002-May-28 Tue 2.7 2.75 2.7 2.75 85.0 85.0 ###
2002-May-27 Mon 2.76 2.76 2.75 2.75 34,347 94,625 ### ### ###
2002-May-24 Fri 2.75 2.77 2.7 2.76 67.6 67.6 0.2
2002-May-23 Thu 2.75 2.77 2.75 2.76 ### ### 0.2
2002-May-22 Wed 2.81 2.84 2.75 2.75 13.4 13.4 ###
2002-May-21 Tue ### ### 2.81 2.81 ### ### ###
2002-May-20 Mon ### ### 2.85 ### ### ### 0.0
2002-May-17 Fri 2.87 ### 2.87 ### ### ### 0.0
2002-May-16 Thu 2.88 ### 2.88 ### 37,055 53,359 ### ### 0.0
2002-May-15 Wed 2.85 2.85 2.85 2.85 70.0 70.0 ###
2002-May-14 Tue 2.85 2.85 2.7 2.85 9,984 ### 73.0 73.0 ###
2002-May-13 Mon 2.85 2.85 2.85 2.85 79.4 79.4 ###
2002-May-10 Fri 2.85 2.86 2.85 2.85 84,958 242,555 ### ### ###
2002-May-09 Thu ### ### 2.85 2.88 ### ### 0.2
2002-May-08 Wed ### ### 2.89 2.89 ### ### ###
2002-May-07 Tue ### ### 2.89 ### 86.9 86.9 0.0
2002-May-06 Mon 2.8 2.89 2.8 2.89 91.4 91.4 ###
2002-May-03 Fri ### ### 2.85 2.85 ### ### ###
2002-May-02 Thu 2.89 ### 2.89 ### 76.3 76.3 0.0
2002-May-01 Wed 2.8 ### 2.8 2.85 85.6 85.6 ###
2002-Apr-30 Tue 2.79 2.8 2.71 2.8 77.7 77.7 0.2
2002-Apr-29 Mon 2.89 2.89 2.8 2.8 13,457 38,285 14.1 14.1 0.2
2002-Apr-26 Fri ### ### 2.89 2.89 ### ### ###
2002-Apr-24 Wed ### ### ### ### 24,587 0 ### ### 0.0
2002-Apr-23 Tue ### 3 ### 3 158,845 ### ### ### 0.2
2002-Apr-22 Mon ### 3 ### 3 73.6 73.6 0.2
2002-Apr-19 Fri ### ### ### ### ### ### 0.0
2002-Apr-18 Thu ### ### ### ### ### ### 0.0
2002-Apr-17 Wed ### ### 2.87 2.87 23.1 23.1 ###
2002-Apr-16 Tue 2.81 ### 2.81 2.87 404,845 ### ### ### ###
2002-Apr-15 Mon 2.78 2.8 2.78 2.8 8,479 23,656 76.1 76.1 0.2
2002-Apr-12 Fri 2.76 2.78 2.76 2.78 ### ### 0.2
2002-Apr-11 Thu 2.75 2.8 2.75 2.79 12,856 35,675 83.5 83.5 ###
2002-Apr-10 Wed 2.8 2.83 2.8 2.8 39,523 111,257 ### ### 0.2
2002-Apr-09 Tue 2.88 2.88 2.8 2.8 14.7 14.7 0.2
2002-Apr-08 Mon ### ### 2.88 2.88 ### ### 0.2
2002-Apr-05 Fri 2.89 ### 2.89 ### 70.9 70.9 0.0
2002-Apr-04 Thu 2.81 ### 2.81 2.85 ### ### ###
2002-Apr-03 Wed 2.82 2.89 2.81 2.81 33.5 33.5 ###
2002-Apr-02 Tue 2.81 ### 2.8 2.83 ### ### 0.2
2002-Mar-28 Thu 2.72 2.85 2.72 2.8 87.2 87.2 0.2
2002-Mar-27 Wed 2.82 2.82 2.79 2.8 ### ### 0.2
2002-Mar-26 Tue 2.75 2.75 2.75 2.75 13,573 37,325 77.1 77.1 ###
2002-Mar-25 Mon 2.75 2.75 2.74 2.75 260,226 714,320 72.2 72.2 ###
2002-Mar-22 Fri 2.72 2.78 2.72 2.78 83.6 83.6 0.2
2002-Mar-21 Thu 2.71 2.73 2.7 2.71 28,343 76,951 ### ### ###
2002-Mar-20 Wed 2.72 2.73 2.7 2.7 31,572 ### 27.5 27.5 0.2
2002-Mar-19 Tue ### 2.72 ### 2.72 ### ### 0.2
2002-Mar-18 Mon ### 2.7 ### ### 73.1 73.1 0.0
2002-Mar-15 Fri 2.79 2.79 2.7 2.7 13.2 13.2 0.2
2002-Mar-14 Thu ### ### 2.75 2.8 10,689 ### 30.9 30.9 0.2
2002-Mar-13 Wed 2.8 2.85 2.8 2.82 77.9 77.9 ###
2002-Mar-12 Tue 2.75 2.85 2.75 2.81 28,849 80,777 ### ### ###
2002-Mar-11 Mon ### 2.81 ### 2.8 95.6 95.6 0.2
2002-Mar-08 Fri 2.651 2.651 ### ### 155,775 206,479 ### ### 0.0
2002-Mar-07 Thu ### ### ### ### 69.5 69.5 0.0
2002-Mar-06 Wed ### ### ### ### 82.3 82.3 0.0
2002-Mar-05 Tue ### ### ### ### ### ### 0.0
2002-Mar-04 Mon ### ### 2.54 2.577 ### ### 0.2
2002-Mar-01 Fri ### ### ### ### 69.4 69.4 0.0
2002-Feb-28 Thu ### ### ### ### 48,256 0 ### ### 0.0
2002-Feb-27 Wed ### 2.7 ### ### 110,825 ### ### ### 0.0
2002-Feb-26 Tue ### ### ### ### 122,921 0 ### ### 0.0
2002-Feb-25 Mon ### ### ### ### ### ### 0.0
2002-Feb-22 Fri ### ### ### ### 23,480 0 ### ### 0.0
2002-Feb-21 Thu ### ### ### ### 438,028 0 ### ### 0.0
2002-Feb-20 Wed ### ### ### ### 75.5 75.5 0.0
2002-Feb-19 Tue 2.57 ### 2.57 ### 80.5 80.5 0.0
2002-Feb-18 Mon ### ### 2.51 2.53 12.4 12.4 ###
2002-Feb-15 Fri ### 2.8 ### ### 5.8 5.8 0.0
2002-Feb-14 Thu ### 2.7 ### 2.646 263,742 356,051 ### ### 0.2
2002-Feb-13 Wed 2.42 2.48 2.42 2.48 ### ### 0.2
2002-Feb-12 Tue ### 2.42 ### 2.42 560,526 ### 84.9 84.9 0.2
2002-Feb-11 Mon ### ### ### ### ### ### 0.0
2002-Feb-08 Fri ### 2.4 ### 2.4 ### ### ###
2002-Feb-07 Thu 2.45 2.45 2.4 2.4 18.0 18.0 ###
2002-Feb-06 Wed 2.41 2.41 2.4 2.4 144,925 348,544 ### ### ###
2002-Feb-05 Tue 2.45 2.45 2.42 2.44 32.6 32.6 0.2
2002-Feb-04 Mon 2.43 2.5 2.4 2.5 1,003,143 ### 87.4 87.4 0.2
2002-Feb-01 Fri 2.4 2.5 2.4 2.4 155,474 ### 72.7 72.7 ###
2002-Jan-31 Thu 2.2 ### 2.2 ### ### ### 0.0
2002-Jan-30 Wed 2.23 2.23 ### ### 10.0 10.0 0.0
2002-Jan-29 Tue 2.2 2.23 2.2 2.23 90,554 200,577 79.5 79.5 ###
2002-Jan-28 Mon ### ### ### ### 0 0.0
2002-Jan-25 Fri 2.2 2.2 ### ### 12.7 12.7 0.0
2002-Jan-24 Thu ### 2.2 ### 2.2 20,050 22,055 ### ### 0.2
2002-Jan-23 Wed ### 2.2 ### 2.2 14,448 ### 84.2 84.2 0.2
2002-Jan-22 Tue ### ### ### ### 16,078 0 ### ### 0.0
2002-Jan-21 Mon ### ### ### ### 73,943 0 29.3 29.3 0.0
2002-Jan-18 Fri ### ### ### ### ### ### 0.0
2002-Jan-17 Thu 2.2 2.2 ### ### 15.8 15.8 0.0
2002-Jan-16 Wed ### 2.2 ### 2.2 100,871 110,958 ### ### 0.2
2002-Jan-15 Tue ### ### ### ### ### ### 0.0
2002-Jan-14 Mon 2.2 2.2 2.2 2.2 77.7 77.7 0.2
2002-Jan-11 Fri ### 2.2 ### 2.2 171,654 ### 91.9 91.9 0.2
2002-Jan-10 Thu ### ### ### ### 67.2 67.2 0.0
2002-Jan-09 Wed ### ### ### ### 0 0.0
2002-Jan-08 Tue ### ### ### ### 51,021 0 69.3 69.3 0.0
2002-Jan-07 Mon ### ### ### ### 644,525 0 ### ### 0.0
2002-Jan-04 Fri ### ### ### ### ### ### 0.0
2002-Jan-03 Thu ### ### ### ### 74.0 74.0 0.0
2002-Jan-02 Wed ### ### ### ### 9,256 0 19.1 19.1 0.0
2001-Dec-31 Mon 2.153 2.153 ### ### 42,886 ### 31.9 31.9 0.0
2001-Dec-28 Fri ### ### ### ### 10,027 0 17.2 17.2 0.0
2001-Dec-27 Thu ### ### ### ### 0 0.0
2001-Dec-24 Mon ### ### ### ### 162,588 0 ### ### 0.0
2001-Dec-21 Fri ### ### ### ### ### ### 0.0
2001-Dec-20 Thu ### ### ### ### ### ### 0.0
2001-Dec-19 Wed ### ### ### ### ### ### 0.0
2001-Dec-18 Tue ### ### ### ### 81.1 81.1 0.0
2001-Dec-17 Mon ### ### ### ### 0 0.0
2001-Dec-14 Fri ### ### ### ### 89.5 89.5 0.0
2001-Dec-13 Thu ### 2.2 ### ### 27.9 27.9 0.0
2001-Dec-12 Wed ### ### ### ### 88.7 88.7 0.0
2001-Dec-11 Tue ### ### ### ### 18,859 0 ### ### 0.0
2001-Dec-10 Mon ### ### ### ### 14,386 0 ### ### 0.0
2001-Dec-07 Fri ### ### ### ### ### ### 0.0
2001-Dec-06 Thu ### ### ### ### 37,757 0 75.9 75.9 0.0
2001-Dec-05 Wed ### ### ### ### ### ### 0.0
2001-Dec-04 Tue 2.2 2.2 ### ### 31.4 31.4 0.0
2001-Dec-03 Mon 2.2 2.24 ### 2.24 339,023 ### ### ### ###
2001-Nov-30 Fri 2.2 2.22 ### 2.2 ### ### 0.2
2001-Nov-29 Thu 2.2 2.2 ### 2.2 254,280 ### ### ### 0.2
2001-Nov-28 Wed ### 2.2 ### 2.2 69.2 69.2 0.2
2001-Nov-27 Tue ### ### ### ### ### ### 0.0
2001-Nov-26 Mon ### ### ### ### ### ### 0.0
2001-Nov-23 Fri ### 2.2 ### ### 20.4 20.4 0.0
2001-Nov-22 Thu ### ### ### ### 2,695,627 0 70.0 70.0 0.0
2001-Nov-21 Wed ### ### ### ### 18,746 0 30.3 30.3 0.0
2001-Nov-20 Tue ### ### ### ### 72.9 72.9 0.0
2001-Nov-19 Mon ### ### ### 2.141 1,786 0 24.4 24.4 0.2
2001-Nov-16 Fri ### ### ### ### ### ### 0.0
2001-Nov-15 Thu ### ### ### ### 221,172 0 ### ### 0.0
2001-Nov-14 Wed ### ### 2 ### 11.7 11.7 0.0
2001-Nov-13 Tue ### ### ### ### 37,988 0 83.2 83.2 0.0
2001-Nov-12 Mon ### ### ### ### 30,481 0 71.0 71.0 0.0
2001-Nov-09 Fri ### ### ### ### 72.4 72.4 0.0
2001-Nov-08 Thu ### ### ### ### ### ### 0.0
2001-Nov-07 Wed ### ### ### ### 39,870 0 ### ### 0.0
2001-Nov-06 Tue ### ### ### ### 9,350 0 ### ### 0.0
2001-Nov-05 Mon ### ### ### ### ### ### 0.0
2001-Nov-02 Fri 2.2 2.21 ### ### 10.5 10.5 0.0
2001-Nov-01 Thu ### 2.2 ### 2.2 ### ### 0.2
2001-Oct-31 Wed 2.21 2.21 2.2 2.2 ### ### 0.2
2001-Oct-30 Tue 2.2 2.21 2.2 2.2 ### ### 0.2
2001-Oct-29 Mon 2.25 2.25 2.2 2.2 294,444 ### 14.4 14.4 0.2
2001-Oct-26 Fri ### 2.25 ### 2.25 53,026 59,654 ### ### ###

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-05-16 13:32:24 thru 2024-05-16 13:32:25 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000