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

Currently Sat 24-Jun-01 12:13:26 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 5...

     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 .. Friday 31st May 2024
Latest price with VOLUME for IRE .. Monday 27th 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


<< Previous 1 2 3 4 5 6 7 Next >>


End of day Prices (full format),

900 Days for (IRE) IRESS LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
-0.76
2009-Dec-02 Wed ### ### 7.82 7.89 ### ### ###
2009-Dec-01 Tue 7.81 ### 7.78 7.87 75.0 75.0 0.6
2009-Nov-30 Mon 7.7 ### ### 7.79 300,844 0 ### ### ###
2009-Nov-27 Fri 7.84 7.87 ### ### ### ### 0.0
2009-Nov-26 Thu ### ### 7.85 ### 25.4 25.4 0.0
2009-Nov-25 Wed ### 8 7.83 8 215,425 1,705,088 ### ### ###
2009-Nov-24 Tue 7.78 ### 7.73 7.89 ### ### ###
2009-Nov-23 Mon 7.57 7.74 7.55 ### 184,922 1,413,728 76.4 76.4 0.0
2009-Nov-20 Fri ### ### 7.45 7.53 391,541 ### ### ### 0.5
2009-Nov-19 Thu ### ### ### 7.7 273,684 0 15.5 15.5 0.6
2009-Nov-18 Wed 7.88 ### 7.85 ### 74.9 74.9 0.0
2009-Nov-17 Tue ### ### 7.87 7.89 98,845 388,955 20.2 20.2 ###
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 ### ### ### ###


<< Previous 1 2 3 4 5 6 7 Next >>
     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 2024-06-01 12:13:26 thru 2024-06-01 12:13:26 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000