Stock Trading: www.OzSuper.com Logo Company Basic Prices function - Now fully formatted, as well as fully scrollable:
eg: Prices for BHP

Currently Thu 24-Mar-28 10:50:28 PM AEDT

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

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

(JST) JUST GROUP LIMITED Daily Prices...

     Prev Section TOC    Company Info for JST    Limits Next Section


Company Details for (JST) JUST GROUP LIMITED

Listing Code JST
Listing Name JUST GROUP LIMITED
GICS Sector Retailing
ISIN Name JUST GROUP LIMITED
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000JST6


Maximum Price date available .. Thursday 28th March 2024
Latest price with VOLUME for JST .. Tuesday 2nd September 2008

JST 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 1.77 ### 2.5
MAX ### 23,985,042 ###


Font Format Legend

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


End of day Prices (full format),

9600 Days for (JST) JUST GROUP LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)
Growth%Rank%P/E
EPS
2008-Sep-22 Mon 3.45 3.45 3.45 3.45 0 ###
2008-Sep-19 Fri 3.45 3.45 3.45 3.45 0 ###
2008-Sep-18 Thu 3.45 3.45 3.45 3.45 0 ###
2008-Sep-17 Wed 3.45 3.45 3.45 3.45 0 ###
2008-Sep-16 Tue 3.45 3.45 3.45 3.45 0 ###
2008-Sep-15 Mon 3.45 3.45 3.45 3.45 0 ###
2008-Sep-12 Fri 3.45 3.45 3.45 3.45 0 ###
2008-Sep-11 Thu 3.45 3.45 3.45 3.45 0 ###
2008-Sep-10 Wed 3.45 3.45 3.45 3.45 0 ###
2008-Sep-09 Tue 3.45 3.45 3.45 3.45 0 ###
2008-Sep-08 Mon 3.45 3.45 3.45 3.45 0 ###
2008-Sep-05 Fri 3.45 3.45 3.45 3.45 0 ###
2008-Sep-04 Thu 3.45 3.45 3.45 3.45 0 ###
2008-Sep-03 Wed 3.45 3.45 3.45 3.45 0 ###
2008-Sep-02 Tue ### 3.45 ### 3.45 450,922 777,840 81.5 81.5 ###
2008-Sep-01 Mon ### 3.4 ### ### 70.5 70.5 0.0
2008-Aug-29 Fri 3.4 3.43 ### 3.43 479,441 822,241 ### ### 0.2
2008-Aug-28 Thu ### 3.46 ### ### 538,871 932,246 ### ### 0.0
2008-Aug-27 Wed 3.41 3.41 ### ### ### ### 0.0
2008-Aug-26 Tue 3.41 3.51 ### 3.5 614,427 ### 82.7 82.7 0.3
2008-Aug-25 Mon ### 3.5 ### 3.43 622,121 ### 82.6 82.6 0.2
2008-Aug-22 Fri ### ### 3.28 ### 397,822 652,428 ### ### 0.0
2008-Aug-21 Thu 3.22 ### 3.22 3.28 85.4 85.4 0.2
2008-Aug-20 Wed 3.2 3.28 3.2 3.26 ### ### 0.2
2008-Aug-19 Tue ### 3.29 ### 3.29 617,223 ### ### ### ###
2008-Aug-18 Mon 3.25 3.29 ### 3.22 ### ### 0.2
2008-Aug-15 Fri 3.25 ### 3.24 ### 78.8 78.8 0.0
2008-Aug-14 Thu 3.26 3.29 3.23 3.27 1,827,947 ### 66.4 66.4 ###
2008-Aug-13 Wed ### ### 3.28 3.29 1,279,245 ### 39.6 39.6 ###
2008-Aug-12 Tue ### ### ### ### 802,424 0 35.2 35.2 0.0
2008-Aug-11 Mon ### 3.4 ### ### ### ### 0.0
2008-Aug-08 Fri 3.4 3.4 ### ### 21.3 21.3 0.0
2008-Aug-07 Thu ### ### ### ### 729,057 0 71.6 71.6 0.0
2008-Aug-06 Wed 3.5 ### ### 3.4 12,549,249 0 16.7 16.7 0.2
2008-Aug-05 Tue 3.5 3.5 3.26 ### ### ### 0.0
2008-Aug-04 Mon 3.43 ### 3.43 ### ### ### 0.0
2008-Aug-01 Fri ### ### 3.25 3.25 23.1 23.1 0.2
2008-Jul-31 Thu 3.23 ### 3.21 ### 84.9 84.9 0.0
2008-Jul-30 Wed ### 3.27 ### ### ### ### 0.0
2008-Jul-29 Tue 3.26 ### ### 3.2 28.9 28.9 0.2
2008-Jul-28 Mon ### ### 3.26 ### 1,931,724 ### 28.4 28.4 0.0
2008-Jul-25 Fri ### 3.42 ### ### 37.9 37.9 0.0
2008-Jul-24 Thu ### 3.4 3.28 ### 2,077,542 ### ### ### 0.0
2008-Jul-23 Wed ### ### ### 3.29 97.4 97.4 ###
2008-Jul-22 Tue ### ### 2.87 ### 31.3 31.3 0.0
2008-Jul-21 Mon ### ### 2.86 2.89 272,972 390,349 ### ### ###
2008-Jul-18 Fri ### ### 2.84 ### 42.5 42.5 0.0
2008-Jul-17 Thu ### ### 2.86 ### 384,387 549,673 30.3 30.3 0.0
2008-Jul-16 Wed 2.77 2.88 2.77 2.83 471,776 ### 81.9 81.9 0.2
2008-Jul-15 Tue 2.78 2.88 2.74 2.8 ### ### 0.2
2008-Jul-14 Mon 2.73 ### 2.71 2.8 467,754 ### 87.6 87.6 0.2
2008-Jul-11 Fri 2.81 2.81 ### 2.72 12.9 12.9 0.2
2008-Jul-10 Thu 2.85 2.88 2.77 2.82 32.7 32.7 ###
2008-Jul-09 Wed ### ### 2.87 2.89 ### ### ###
2008-Jul-08 Tue ### ### ### ### 588,579 0 ### ### 0.0
2008-Jul-07 Mon 3 3 ### ### 28.9 28.9 0.0
2008-Jul-04 Fri ### ### ### ### 88.6 88.6 0.0
2008-Jul-03 Thu 2.81 ### 2.74 ### 3,041,048 ### ### ### 0.0
2008-Jul-02 Wed ### ### 2.7 2.78 ### ### 0.2
2008-Jul-01 Tue ### ### ### ### 78.7 78.7 0.0
2008-Jun-30 Mon ### ### ### ### 2,889,454 0 67.5 67.5 0.0
2008-Jun-27 Fri ### 3.28 ### ### 487,428 799,381 ### ### 0.0
2008-Jun-26 Thu ### 3.25 ### 3.2 374,278 ### 81.1 81.1 0.2
2008-Jun-25 Wed ### ### ### ### 507,657 0 31.1 31.1 0.0
2008-Jun-24 Tue ### 3.2 ### ### 640,884 ### ### ### 0.0
2008-Jun-23 Mon ### ### ### ### 1,193,188 0 27.7 27.7 0.0
2008-Jun-20 Fri 3.25 3.25 ### ### 25.8 25.8 0.0
2008-Jun-19 Thu ### ### ### 3.25 ### ### 0.2
2008-Jun-18 Wed 3.42 3.44 ### ### 16.2 16.2 0.0
2008-Jun-17 Tue 3.5 3.54 ### ### 699,048 ### 12.3 12.3 0.0
2008-Jun-16 Mon 3.5 3.56 3.5 3.54 ### ### 0.3
2008-Jun-13 Fri 3.46 3.48 ### 3.48 1,026,783 ### 74.9 74.9 0.2
2008-Jun-12 Thu 3.46 3.5 3.43 3.44 ### ### 0.2
2008-Jun-11 Wed 3.56 3.58 3.45 3.46 ### ### 0.2
2008-Jun-10 Tue ### ### ### 3.46 683,552 0 ### ### 0.2
2008-Jun-06 Fri 3.75 3.76 ### 3.72 311,470 ### 33.6 33.6 0.3
2008-Jun-05 Thu 3.75 3.77 ### 3.7 734,359 ### ### ### 0.3
2008-Jun-04 Wed 3.82 3.87 ### 3.75 ### ### 0.3
2008-Jun-03 Tue ### ### 3.8 3.81 646,483 ### ### ### 0.3
2008-Jun-02 Mon 3.87 ### 3.85 ### 75.9 75.9 0.0
2008-May-30 Fri 3.83 ### 3.81 ### 285,353 ### ### ### 0.0
2008-May-29 Thu 3.89 3.89 3.82 3.85 28.6 28.6 0.3
2008-May-28 Wed 3.82 3.87 3.82 3.85 ### ### 0.3
2008-May-27 Tue 3.88 3.88 3.82 3.82 ### ### 0.3
2008-May-26 Mon 3.88 ### 3.86 3.88 ### ### 0.3
2008-May-23 Fri 3.89 ### 3.86 3.89 ### ### 0.3
2008-May-22 Thu 3.88 ### 3.85 ### ### ### 0.0
2008-May-21 Wed ### ### 3.87 3.87 325,846 ### 26.6 26.6 ###
2008-May-20 Tue ### ### ### ### 637,480 0 ### ### 0.0
2008-May-19 Mon 4 ### ### ### 565,847 0 ### ### 0.0
2008-May-16 Fri ### 4 ### 4 ### ### 0.3
2008-May-15 Thu ### ### ### ### 436,785 0 65.0 65.0 0.0
2008-May-14 Wed ### ### ### ### ### ### 0.0
2008-May-13 Tue ### ### ### ### 1,230,458 0 26.0 26.0 0.0
2008-May-12 Mon ### ### ### ### 32.7 32.7 0.0
2008-May-09 Fri ### ### 3.87 ### 325,289 ### 70.4 70.4 0.0
2008-May-08 Thu ### ### 3.86 ### 68.3 68.3 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue ### ### ### ### ### ### 0.0
2008-May-05 Mon ### ### 3.88 ### 70.8 70.8 0.0
2008-May-02 Fri ### ### ### ### 235,957 0 ### ### 0.0
2008-May-01 Thu ### ### ### ### 693,047 0 ### ### 0.0
2008-Apr-30 Wed ### ### ### 4 65.5 65.5 0.3
2008-Apr-29 Tue ### ### ### ### 422,576 0 73.2 73.2 0.0
2008-Apr-28 Mon ### ### ### ### 3,009,152 0 11.7 11.7 0.0
2008-Apr-24 Thu ### ### ### ### ### ### 0.0
2008-Apr-23 Wed ### ### ### ### 175,877 0 25.2 25.2 0.0
2008-Apr-22 Tue ### ### ### ### 354,043 0 ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 805,822 0 29.6 29.6 0.0
2008-Apr-18 Fri ### ### ### ### 225,540 0 ### ### 0.0
2008-Apr-17 Thu ### ### ### ### 494,385 0 35.1 35.1 0.0
2008-Apr-16 Wed ### ### ### 4 72.9 72.9 0.3
2008-Apr-15 Tue ### ### ### ### 972,640 0 65.5 65.5 0.0
2008-Apr-14 Mon ### 4 ### ### 1,194,242 2,388,484 74.8 74.8 0.0
2008-Apr-11 Fri ### ### 3.76 ### ### ### 0.0
2008-Apr-10 Thu ### ### ### ### 3,601,371 0 78.1 78.1 0.0
2008-Apr-09 Wed ### ### ### ### ### ### 0.0
2008-Apr-08 Tue ### ### ### ### ### ### 0.0
2008-Apr-07 Mon ### ### ### ### 67.8 67.8 0.0
2008-Apr-04 Fri ### ### ### ### 1,130,150 0 ### ### 0.0
2008-Apr-03 Thu 4.2 4.22 ### ### ### ### 0.0
2008-Apr-02 Wed 4.25 4.27 ### 4.2 33.7 33.7 ###
2008-Apr-01 Tue ### ### ### ### ### ### 0.0
2008-Mar-31 Mon 3.55 ### 3.54 ### 97.9 97.9 0.0
2008-Mar-28 Fri 3.5 3.58 3.46 3.52 68.8 68.8 ###
2008-Mar-27 Thu 3.5 3.55 3.47 3.5 61.8 61.8 0.3
2008-Mar-26 Wed 3.48 3.55 3.45 3.51 ### ### ###
2008-Mar-25 Tue 3.5 3.55 3.43 3.55 ### ### ###
2008-Mar-20 Thu 3.56 3.56 3.42 3.43 18.4 18.4 0.2
2008-Mar-19 Wed 3.55 ### 3.52 ### 78.3 78.3 0.0
2008-Mar-18 Tue 3.57 ### 3.53 3.55 544,775 961,527 ### ### ###
2008-Mar-17 Mon 3.52 ### 3.5 3.55 79.6 79.6 ###
2008-Mar-14 Fri 3.56 ### 3.5 3.55 1,657,741 2,901,046 31.9 31.9 ###
2008-Mar-13 Thu 3.55 3.58 3.48 3.55 1,152,541 ### 77.5 77.5 ###
2008-Mar-12 Wed ### 3.71 ### 3.55 32.0 32.0 ###
2008-Mar-11 Tue ### 3.71 3.55 3.59 ### ### ###
2008-Mar-10 Mon 3.56 ### 3.56 ### ### ### 0.0
2008-Mar-07 Fri ### ### 3.55 3.55 ### ### ###
2008-Mar-06 Thu ### 3.79 3.58 3.7 ### ### 0.3
2008-Mar-05 Wed 3.47 ### 3.43 ### ### ### 0.0
2008-Mar-04 Tue ### 3.56 ### 3.47 1,187,445 2,113,652 89.9 89.9 0.2
2008-Mar-03 Mon 3.49 3.49 3.25 ### 10.5 10.5 0.0
2008-Feb-29 Fri ### ### 3.5 3.5 11.4 11.4 0.3
2008-Feb-28 Thu 3.55 ### 3.53 ### 84.8 84.8 0.0
2008-Feb-27 Wed 3.55 ### 3.53 ### 601,588 ### ### ### 0.0
2008-Feb-26 Tue 3.55 3.57 3.49 3.49 379,855 1,340,888 ### ### ###
2008-Feb-25 Mon 3.46 3.55 3.46 3.49 500,974 ### 77.2 77.2 ###
2008-Feb-22 Fri 3.51 3.52 3.4 3.44 17.2 17.2 0.2
2008-Feb-21 Thu 3.57 3.58 3.51 3.55 523,043 1,854,187 ### ### ###
2008-Feb-20 Wed 3.59 ### 3.47 3.57 367,142 ### 38.9 38.9 0.3
2008-Feb-19 Tue 3.49 ### 3.48 ### 90.1 90.1 0.0
2008-Feb-18 Mon ### ### ### 3.42 ### ### 0.2
2008-Feb-15 Fri ### 3.7 ### ### 432,981 ### 83.5 83.5 0.0
2008-Feb-14 Thu 3.7 3.7 ### ### 343,656 ### ### ### 0.0
2008-Feb-13 Wed 3.78 3.81 ### ### 15.4 15.4 0.0
2008-Feb-12 Tue ### ### ### 3.8 22.9 22.9 ###
2008-Feb-11 Mon 3.76 ### 3.73 3.8 85.4 85.4 ###
2008-Feb-08 Fri ### 3.78 ### 3.76 288,359 ### 83.0 83.0 0.3
2008-Feb-07 Thu 3.75 3.81 3.56 ### ### ### 0.0
2008-Feb-06 Wed ### ### 3.76 3.77 564,280 1,060,846 ### ### ###
2008-Feb-05 Tue ### ### ### ### 79.8 79.8 0.0
2008-Feb-04 Mon ### ### ### ### 19.7 19.7 0.0
2008-Feb-01 Fri ### ### ### ### 512,643 0 ### ### 0.0
2008-Jan-31 Thu 3.86 ### 3.8 ### 652,627 ### 83.7 83.7 0.0
2008-Jan-30 Wed ### ### 3.84 ### 530,286 1,018,149 ### ### 0.0
2008-Jan-29 Tue ### ### 3.72 3.8 1,221,270 ### ### ### ###
2008-Jan-25 Fri ### ### ### ### 1,034,945 0 ### ### 0.0
2008-Jan-24 Thu ### ### ### ### 239,955 0 20.2 20.2 0.0
2008-Jan-23 Wed ### ### ### 4 815,977 0 66.6 66.6 0.3
2008-Jan-22 Tue ### ### 3.85 3.85 1,088,226 ### ### ### 0.3
2008-Jan-21 Mon 4 ### ### ### 835,651 0 ### ### 0.0
2008-Jan-18 Fri 4 ### ### ### 839,025 0 ### ### 0.0
2008-Jan-17 Thu ### ### ### ### 965,126 0 14.7 14.7 0.0
2008-Jan-16 Wed 4.2 4.21 ### ### ### ### 0.0
2008-Jan-15 Tue 4.2 4.55 4.2 4.24 1,142,650 ### ### ### 0.3
2008-Jan-14 Mon 4.25 4.4 ### ### 29.8 29.8 0.0
2008-Jan-11 Fri 4.47 4.47 4.26 4.26 641,442 ### ### ### 0.3
2008-Jan-10 Thu ### 4.85 4.41 4.44 628,724 ### ### ### 0.3
2008-Jan-09 Wed 4.8 4.89 ### ### 851,159 2,081,083 12.1 12.1 0.0
2008-Jan-08 Tue 4.89 ### ### 4.85 591,642 0 ### ### ###
2008-Jan-07 Mon ### ### 4.76 4.85 35.5 35.5 ###
2008-Jan-04 Fri ### ### 4.81 ### 741,427 ### ### ### 0.0
2008-Jan-03 Thu ### ### 4.58 4.86 655,820 1,501,827 ### ### 0.3
2008-Jan-02 Wed 4.72 4.74 ### ### ### ### 0.0
2007-Dec-31 Mon ### 4.7 ### ### 23.6 23.6 0.0
2007-Dec-28 Fri 4.7 4.7 ### ### 255,358 ### 18.3 18.3 0.0
2007-Dec-27 Thu ### 4.77 ### 4.7 68.7 68.7 0.3
2007-Dec-24 Mon 4.73 4.89 4.73 4.77 ### ### ###
2007-Dec-21 Fri ### 4.81 ### ### ### ### 0.0
2007-Dec-20 Thu ### 4.73 ### ### ### ### 0.0
2007-Dec-19 Wed 4.7 4.72 ### ### 1,956,526 ### ### ### 0.0
2007-Dec-18 Tue ### ### 4.51 ### 1,981,985 4,469,376 39.6 39.6 0.0
2007-Dec-17 Mon 4.77 4.83 ### ### 1,207,072 2,915,078 ### ### 0.0
2007-Dec-14 Fri ### ### 4.76 4.81 5.9 5.9 ###
2007-Dec-13 Thu ### ### ### ### 20.5 20.5 0.0
2007-Dec-12 Wed ### 5.27 ### ### ### ### 0.0
2007-Dec-11 Tue 5.28 ### 5.23 5.27 761,621 ### 35.9 35.9 ###
2007-Dec-10 Mon ### ### 5.24 5.25 ### ### 0.4
2007-Dec-07 Fri ### 5.45 ### ### 626,126 ### 31.1 31.1 0.0
2007-Dec-06 Thu 5.4 5.41 5.27 5.29 1,775,446 9,480,881 17.5 17.5 0.4
2007-Dec-05 Wed ### 5.5 5.23 5.25 512,081 ### 28.0 28.0 0.4
2007-Dec-04 Tue 5.25 5.41 5.25 5.41 749,528 3,994,984 ### ### ###
2007-Dec-03 Mon 5.22 ### 5.2 5.2 1,061,858 ### 35.8 35.8 ###
2007-Nov-30 Fri 5.25 ### 5.2 5.29 1,218,343 ### ### ### 0.4
2007-Nov-29 Thu ### 5.23 ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 578,581 0 81.3 81.3 0.0
2007-Nov-27 Tue ### 5.2 ### ### 1,211,122 ### 18.9 18.9 0.0
2007-Nov-26 Mon 5.29 5.29 ### 5.2 22.3 22.3 ###
2007-Nov-23 Fri 5.2 ### ### 5.22 442,943 0 70.7 70.7 0.4
2007-Nov-22 Thu ### ### ### 5.21 381,950 0 30.3 30.3 0.4
2007-Nov-21 Wed ### 5.4 ### ### ### ### 0.0
2007-Nov-20 Tue 5.22 ### 5.22 ### 656,687 1,713,953 ### ### 0.0
2007-Nov-19 Mon 5.4 5.4 5.28 ### ### ### 0.0
2007-Nov-16 Fri 5.45 5.46 ### ### 324,846 886,829 26.0 26.0 0.0
2007-Nov-15 Thu 5.5 5.5 5.4 5.45 682,820 ### ### ### ###
2007-Nov-14 Wed 5.54 5.54 ### 5.48 ### ### ###
2007-Nov-13 Tue 5.25 5.45 5.21 5.43 89.7 89.7 0.4
2007-Nov-12 Mon 5.4 5.44 ### 5.27 27.3 27.3 ###
2007-Nov-09 Fri 5.5 5.54 ### 5.5 648,725 ### 66.8 66.8 0.4
2007-Nov-08 Thu 5.41 ### ### 5.54 436,984 0 87.9 87.9 0.4
2007-Nov-07 Wed 5.51 5.56 5.4 5.5 ### ### 0.4
2007-Nov-06 Tue ### ### 5.5 5.53 775,528 ### 22.1 22.1 ###
2007-Nov-05 Mon ### ### 5.5 5.54 29.1 29.1 0.4
2007-Nov-02 Fri 5.75 5.81 5.5 ### 20.0 20.0 0.0
2007-Nov-01 Thu ### ### ### 5.88 500,057 0 ### ### 0.4
2007-Oct-31 Wed 5.42 5.8 5.42 ### 963,428 ### ### ### 0.0
2007-Oct-30 Tue 5.5 5.58 ### ### ### ### 0.0
2007-Oct-29 Mon 5.42 5.47 5.4 5.47 427,484 2,323,375 76.1 76.1 ###
2007-Oct-26 Fri ### ### ### ### ### ### 0.0
2007-Oct-25 Thu ### 5.45 ### ### ### ### 0.0
2007-Oct-24 Wed 5.2 5.4 ### ### 843,871 2,278,451 ### ### 0.0
2007-Oct-23 Tue ### ### ### ### 496,759 0 76.1 76.1 0.0
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri ### 5.23 ### 5.22 ### ### 0.4
2007-Oct-18 Thu ### 5.2 ### ### 83.2 83.2 0.0
2007-Oct-17 Wed ### 5.25 ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 67.4 67.4 0.0
2007-Oct-15 Mon ### ### ### ### 158,778 0 37.2 37.2 0.0
2007-Oct-12 Fri 5.26 5.27 ### ### 293,156 ### 22.4 22.4 0.0
2007-Oct-11 Thu ### ### 5.22 5.23 688,945 1,798,146 20.7 20.7 ###
2007-Oct-10 Wed ### ### ### ### 435,686 0 ### ### 0.0
2007-Oct-09 Tue ### ### 5.27 ### 675,184 ### ### ### 0.0
2007-Oct-08 Mon 5.45 5.47 ### 5.4 467,784 1,279,389 27.6 27.6 0.4
2007-Oct-05 Fri ### ### 5.28 ### 29.8 29.8 0.0
2007-Oct-04 Thu 5.23 ### 5.22 5.23 73.1 73.1 ###
2007-Oct-03 Wed 5.49 5.49 ### ### ### ### 0.0
2007-Oct-02 Tue 5.4 5.5 ### 5.45 1,216,543 ### ### ### ###
2007-Oct-01 Mon 5.26 ### 5.25 ### 78.1 78.1 0.0
2007-Sep-28 Fri ### 5.22 ### 5.2 76.0 76.0 ###
2007-Sep-27 Thu ### ### ### ### 71.1 71.1 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue ### ### ### ### 64.4 64.4 0.0
2007-Sep-24 Mon 5 ### ### 5 650,044 0 62.2 62.2 0.4
2007-Sep-21 Fri 4.81 ### 4.79 ### 815,840 ### ### ### 0.0
2007-Sep-20 Thu ### ### 4.8 4.8 15.0 15.0 0.3
2007-Sep-19 Wed ### ### 4.82 4.83 ### ### 0.3
2007-Sep-18 Tue 4.85 ### 4.79 4.85 850,284 ### 80.0 80.0 ###
2007-Sep-17 Mon 4.75 4.86 4.74 4.81 676,257 ### 79.4 79.4 ###
2007-Sep-14 Fri 4.76 4.79 4.73 4.75 28.7 28.7 ###
2007-Sep-13 Thu 4.7 4.8 ### 4.76 456,784 1,096,281 82.5 82.5 ###
2007-Sep-12 Wed 4.75 4.82 4.73 4.76 787,554 3,760,570 75.9 75.9 ###
2007-Sep-11 Tue ### 4.74 4.54 4.7 85.7 85.7 0.3
2007-Sep-10 Mon 4.59 ### 4.51 ### 192,753 434,658 67.1 67.1 0.0
2007-Sep-07 Fri ### ### 4.55 4.55 529,659 1,204,974 22.0 22.0 0.3
2007-Sep-06 Thu ### ### 4.56 ### 635,243 1,448,354 32.0 32.0 0.0
2007-Sep-05 Wed 4.54 ### 4.5 ### ### ### 0.0
2007-Sep-04 Tue 4.54 4.54 4.48 4.49 898,788 ### 26.5 26.5 ###
2007-Sep-03 Mon 4.51 4.58 4.48 4.5 406,882 1,843,175 ### ### ###
2007-Aug-31 Fri 4.54 ### 4.46 4.51 ### ### 0.3
2007-Aug-30 Thu ### ### 4.55 ### 371,275 844,650 71.2 71.2 0.0
2007-Aug-29 Wed 4.51 ### 4.47 ### 381,959 853,678 76.0 76.0 0.0
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon ### 4.84 ### 4.7 ### ### 0.3
2007-Aug-24 Fri ### ### ### ### ### ### 0.0
2007-Aug-23 Thu ### ### 4.56 ### ### ### 0.0
2007-Aug-22 Wed ### ### ### ### 1,202,948 0 62.5 62.5 0.0
2007-Aug-21 Tue 4.54 ### 4.54 ### 673,073 1,527,875 ### ### 0.0
2007-Aug-20 Mon 4.44 4.55 ### 4.52 66.5 66.5 0.3
2007-Aug-17 Fri ### ### ### 4.29 ### ### ###
2007-Aug-16 Thu ### ### ### 4.29 1,902,878 0 45.9 45.9 ###
2007-Aug-15 Wed 4.46 4.46 4.26 ### ### ### 0.0
2007-Aug-14 Tue 4.4 4.52 ### 4.41 837,571 ### ### ### ###
2007-Aug-13 Mon 4.5 ### ### ### 1,427,744 0 ### ### 0.0
2007-Aug-10 Fri 4.43 4.5 4.24 4.49 79.1 79.1 ###
2007-Aug-09 Thu ### 4.79 4.56 ### 21.5 21.5 0.0
2007-Aug-08 Wed 4.48 ### 4.48 ### 89.6 89.6 0.0
2007-Aug-07 Tue 4.53 ### 4.43 4.55 727,073 ### ### ### 0.3
2007-Aug-06 Mon 4.5 4.58 ### ### ### ### 0.0
2007-Aug-03 Fri 4.56 ### ### ### 571,820 0 ### ### 0.0
2007-Aug-02 Thu 4.71 4.72 4.51 ### 578,541 ### ### ### 0.0
2007-Aug-01 Wed 4.74 4.79 4.26 4.49 ### ### ###
2007-Jul-31 Tue ### 4.8 ### 4.75 73.1 73.1 ###
2007-Jul-30 Mon 4.87 4.87 4.55 4.7 9.1 9.1 0.3
2007-Jul-27 Fri 4.78 ### 4.75 4.81 2,405,181 ### 69.9 69.9 ###
2007-Jul-26 Thu 4.85 ### 4.8 4.86 1,287,484 ### ### ### 0.3
2007-Jul-25 Wed 4.73 4.82 4.73 4.78 76.5 76.5 ###
2007-Jul-24 Tue 4.7 4.81 4.7 4.78 582,976 2,772,050 79.9 79.9 ###
2007-Jul-23 Mon 4.58 4.72 4.55 4.7 ### ### 0.3
2007-Jul-20 Fri 4.73 4.73 ### ### 14.0 14.0 0.0
2007-Jul-19 Thu ### 4.72 ### 4.72 ### ### 0.3
2007-Jul-18 Wed 4.52 ### 4.47 ### ### ### 0.0
2007-Jul-17 Tue ### ### 4.56 4.56 816,344 ### 19.1 19.1 0.3
2007-Jul-16 Mon 4.7 4.74 ### ### ### ### 0.0
2007-Jul-13 Fri 4.56 4.73 4.56 ### ### ### 0.0
2007-Jul-12 Thu ### 4.73 4.56 ### 1,174,226 5,454,279 ### ### 0.0
2007-Jul-11 Wed ### 4.72 4.58 ### 731,452 3,401,251 28.7 28.7 0.0
2007-Jul-10 Tue ### 4.72 ### 4.7 846,189 ### ### ### 0.3
2007-Jul-09 Mon 4.73 4.73 ### 4.71 37.8 37.8 ###
2007-Jul-06 Fri ### 4.7 4.57 4.7 78.6 78.6 0.3
2007-Jul-05 Thu 4.53 ### 4.53 ### 4,224,726 ### ### ### 0.0
2007-Jul-04 Wed ### ### 4.51 ### ### ### 0.0
2007-Jul-03 Tue 4.56 4.7 4.53 ### 84.6 84.6 0.0
2007-Jul-02 Mon 4.41 4.57 4.4 4.53 84.4 84.4 ###
2007-Jun-29 Fri ### 4.4 4.26 4.4 ### ### 0.3
2007-Jun-28 Thu ### ### 4.28 ### 170,688 365,272 70.9 70.9 0.0
2007-Jun-27 Wed ### ### 4.21 4.25 42.7 42.7 ###
2007-Jun-26 Tue 4.29 ### 4.26 4.27 218,520 465,447 43.4 43.4 ###
2007-Jun-25 Mon 4.2 ### 4.2 ### 201,276 422,679 86.5 86.5 0.0
2007-Jun-22 Fri ### ### 4.23 ### 900,747 1,905,079 63.7 63.7 0.0
2007-Jun-21 Thu ### 4.43 4.21 ### 2,147,449 9,276,979 66.6 66.6 0.0
2007-Jun-20 Wed 4.2 4.24 ### 4.22 429,374 910,272 ### ### ###
2007-Jun-19 Tue ### 4.26 ### 4.2 74.0 74.0 ###
2007-Jun-18 Mon ### 4.27 ### 4.2 79.8 79.8 ###
2007-Jun-15 Fri ### ### ### ### 538,589 0 30.8 30.8 0.0
2007-Jun-14 Thu ### ### ### ### 746,251 0 ### ### 0.0
2007-Jun-13 Wed ### ### ### ### ### ### 0.0
2007-Jun-12 Tue ### ### 4 ### 1,653,643 3,307,286 ### ### 0.0
2007-Jun-08 Fri ### ### 3.87 ### 825,679 1,597,688 85.9 85.9 0.0
2007-Jun-07 Thu ### ### ### ### ### ### 0.0
2007-Jun-06 Wed 4 ### ### ### 35.5 35.5 0.0
2007-Jun-05 Tue ### ### ### ### 29.8 29.8 0.0
2007-Jun-04 Mon ### ### ### ### 776,544 0 67.3 67.3 0.0
2007-Jun-01 Fri ### ### ### ### 27.8 27.8 0.0
2007-May-31 Thu 3.86 ### 3.86 ### 1,605,276 3,098,182 ### ### 0.0
2007-May-30 Wed 3.86 3.87 3.81 3.86 ### ### 0.3
2007-May-29 Tue 3.85 3.87 3.83 3.87 504,553 1,942,529 67.8 67.8 ###
2007-May-28 Mon 3.88 ### 3.81 3.85 37.0 37.0 0.3
2007-May-25 Fri ### ### 3.88 3.88 1,100,347 2,134,673 ### ### 0.3
2007-May-24 Thu 4 ### ### ### ### ### 0.0
2007-May-23 Wed 4 ### 4 ### ### ### 0.0
2007-May-22 Tue 4 ### 4 ### 70.8 70.8 0.0
2007-May-21 Mon ### ### ### ### 677,159 0 70.6 70.6 0.0
2007-May-18 Fri ### ### ### ### 33.1 33.1 0.0
2007-May-17 Thu ### ### ### ### 65.4 65.4 0.0
2007-May-16 Wed ### ### ### ### 36.7 36.7 0.0
2007-May-15 Tue ### ### ### ### 1,041,849 0 11.7 11.7 0.0
2007-May-14 Mon ### 4.2 ### ### 1,496,658 3,142,981 36.0 36.0 0.0
2007-May-11 Fri ### ### ### ### 2,398,944 0 18.6 18.6 0.0
2007-May-10 Thu 4.26 4.29 ### ### ### ### 0.0
2007-May-09 Wed 4.2 ### ### 4.26 1,164,946 0 ### ### 0.3
2007-May-08 Tue 4.28 ### ### ### 996,944 0 ### ### 0.0
2007-May-07 Mon 4.4 4.4 4.28 ### 1,237,755 5,371,856 20.6 20.6 0.0
2007-May-04 Fri 4.5 4.54 4.47 4.51 1,320,574 5,949,185 61.9 61.9 0.3
2007-May-03 Thu ### 4.5 ### 4.5 643,626 1,448,158 ### ### ###
2007-May-02 Wed ### 4.45 ### 4.43 80.0 80.0 ###
2007-May-01 Tue 4.27 ### 4.24 ### 1,310,441 ### 87.7 87.7 0.0
2007-Apr-30 Mon 4.55 4.55 4.23 4.26 4.4 4.4 0.3
2007-Apr-27 Fri 4.56 4.59 4.55 4.55 3,352,754 15,322,085 40.0 40.0 0.3
2007-Apr-26 Thu 4.51 ### 4.51 ### ### ### 0.0
2007-Apr-24 Tue 4.47 4.52 4.45 4.47 656,074 ### 69.8 69.8 ###
2007-Apr-23 Mon ### ### 4.42 4.47 1,219,084 2,694,175 11.1 11.1 ###
2007-Apr-20 Fri ### ### 4.58 ### 864,172 1,978,953 ### ### 0.0
2007-Apr-19 Thu ### 4.72 4.56 ### 1,036,959 4,811,489 ### ### 0.0
2007-Apr-18 Wed 4.53 ### 4.48 4.55 68.1 68.1 0.3
2007-Apr-17 Tue 4.48 4.5 4.4 4.45 ### ### 0.3
2007-Apr-16 Mon ### 4.55 ### 4.55 91.0 91.0 0.3
2007-Apr-13 Fri 4.57 4.58 ### 4.42 ### ### 0.3
2007-Apr-12 Thu 4.51 4.56 ### 4.47 25.4 25.4 ###
2007-Apr-11 Wed ### ### 4.57 ### ### ### 0.0
2007-Apr-10 Tue ### 4.85 4.54 4.58 ### ### 0.3
2007-Apr-05 Thu 4.4 4.51 ### 4.49 431,629 973,323 ### ### ###
2007-Apr-04 Wed ### 4.4 ### 4.4 963,658 2,120,047 94.1 94.1 0.3
2007-Apr-03 Tue ### ### ### ### ### ### 0.0
2007-Apr-02 Mon ### ### ### ### 276,423 0 19.1 19.1 0.0
2007-Mar-30 Fri ### ### ### ### ### ### 0.0
2007-Mar-29 Thu 4 ### 4 ### 88.8 88.8 0.0
2007-Mar-28 Wed ### ### ### ### 480,259 0 19.3 19.3 0.0
2007-Mar-27 Tue ### 4.22 ### ### 309,073 652,144 68.9 68.9 0.0
2007-Mar-26 Mon 4.2 4.27 ### ### 371,646 ### 30.8 30.8 0.0
2007-Mar-23 Fri ### ### ### ### 1,436,586 0 69.8 69.8 0.0
2007-Mar-22 Thu ### 4.2 ### ### 364,721 ### 30.9 30.9 0.0
2007-Mar-21 Wed ### ### ### ### 24.6 24.6 0.0
2007-Mar-20 Tue ### ### ### ### 385,746 0 ### ### 0.0
2007-Mar-19 Mon ### ### 4 ### 394,589 789,178 86.1 86.1 0.0
2007-Mar-16 Fri ### 4.2 ### ### 2,266,481 ### ### ### 0.0
2007-Mar-15 Thu 4.2 4.21 ### ### 5,426,783 11,423,378 ### ### 0.0
2007-Mar-14 Wed ### ### ### ### 3,504,787 0 ### ### 0.0
2007-Mar-13 Tue ### ### ### ### 4,883,487 0 ### ### 0.0
2007-Mar-12 Mon ### ### ### ### 4,676,542 0 ### ### 0.0
2007-Mar-09 Fri ### ### ### ### 2,046,927 0 27.7 27.7 0.0
2007-Mar-08 Thu ### ### ### ### 2,342,189 0 26.3 26.3 0.0
2007-Mar-07 Wed 3.8 4.22 3.75 ### 97.6 97.6 0.0
2007-Mar-06 Tue 3.7 3.79 ### 3.79 73.0 73.0 ###
2007-Mar-05 Mon 3.73 3.74 ### ### ### ### 0.0
2007-Mar-02 Fri ### 3.79 ### 3.75 87.0 87.0 0.3
2007-Mar-01 Thu 3.72 3.77 ### 3.71 654,855 ### ### ### ###
2007-Feb-28 Wed 3.7 3.77 ### 3.72 61.2 61.2 0.3
2007-Feb-27 Tue 3.77 3.88 3.76 3.81 79.4 79.4 0.3
2007-Feb-26 Mon 3.8 3.84 3.75 3.8 191,486 726,689 64.2 64.2 ###
2007-Feb-23 Fri ### ### 3.82 3.83 864,778 1,651,725 20.0 20.0 ###
2007-Feb-22 Thu 3.79 ### 3.79 ### 1,336,446 ### 90.9 90.9 0.0
2007-Feb-21 Wed 3.77 3.82 3.75 3.81 710,447 2,689,041 ### ### 0.3
2007-Feb-20 Tue 3.8 3.81 3.75 3.79 ### ### ###
2007-Feb-19 Mon 3.76 3.83 3.75 3.8 199,382 755,657 76.3 76.3 ###
2007-Feb-16 Fri 3.76 3.84 ### 3.76 69.8 69.8 0.3
2007-Feb-15 Thu 3.7 3.79 3.7 3.78 846,473 3,170,041 ### ### 0.3
2007-Feb-14 Wed ### 3.75 ### 3.71 ### ### ###
2007-Feb-13 Tue ### ### ### ### 893,040 0 ### ### 0.0
2007-Feb-12 Mon ### ### ### ### ### ### 0.0
2007-Feb-09 Fri ### ### ### ### ### ### 0.0
2007-Feb-08 Thu ### ### ### ### 73.8 73.8 0.0
2007-Feb-07 Wed ### ### ### ### 1,412,347 0 72.4 72.4 0.0
2007-Feb-06 Tue ### ### ### ### 25.9 25.9 0.0
2007-Feb-05 Mon ### ### ### ### 79.5 79.5 0.0
2007-Feb-02 Fri ### ### 3.59 ### 384,688 ### 25.6 25.6 0.0
2007-Feb-01 Thu 3.58 ### 3.58 ### 421,575 ### 77.6 77.6 0.0
2007-Jan-31 Wed 3.59 ### 3.56 3.56 517,383 920,941 33.9 33.9 0.3
2007-Jan-30 Tue ### ### ### ### 765,821 0 73.5 73.5 0.0
2007-Jan-29 Mon ### ### 3.56 ### 474,349 844,341 73.0 73.0 0.0
2007-Jan-25 Thu ### ### 3.57 3.57 479,256 855,471 15.9 15.9 0.3
2007-Jan-24 Wed 3.58 ### 3.58 ### 82.1 82.1 0.0
2007-Jan-23 Tue 3.58 3.59 3.5 3.52 ### ### ###
2007-Jan-22 Mon ### ### 3.57 3.57 515,754 920,620 ### ### 0.3
2007-Jan-19 Fri ### ### 3.57 3.59 16.1 16.1 ###
2007-Jan-18 Thu ### 3.7 ### ### 1,095,256 2,026,223 76.0 76.0 0.0
2007-Jan-17 Wed 3.7 3.7 ### ### ### ### 0.0
2007-Jan-16 Tue ### 3.7 3.57 ### 83.2 83.2 0.0
2007-Jan-15 Mon 3.57 ### 3.55 ### 749,385 1,330,158 70.7 70.7 0.0
2007-Jan-12 Fri 3.54 3.58 3.54 3.56 65.9 65.9 0.3
2007-Jan-11 Thu 3.57 3.58 3.53 3.54 780,945 2,776,259 27.7 27.7 0.3
2007-Jan-10 Wed 3.58 ### 3.54 3.58 77.0 77.0 0.3
2007-Jan-09 Tue ### ### 3.58 ### 19.1 19.1 0.0
2007-Jan-08 Mon ### ### 3.59 3.59 ### ### ###
2007-Jan-05 Fri ### ### ### ### ### ### 0.0
2007-Jan-04 Thu ### 3.71 ### ### 40.0 40.0 0.0
2007-Jan-03 Wed 3.73 3.73 ### ### ### ### 0.0
2007-Jan-02 Tue ### 3.76 ### 3.73 580,627 1,091,578 84.7 84.7 ###
2006-Dec-29 Fri ### 3.7 ### 3.7 71.1 71.1 0.3
2006-Dec-28 Thu 3.7 3.72 ### 3.7 ### ### 0.3
2006-Dec-27 Wed ### ### ### ### 142,175 0 69.7 69.7 0.0
2006-Dec-22 Fri ### ### 3.56 3.56 ### ### 0.3
2006-Dec-21 Thu 3.77 3.77 ### ### 1,096,320 ### ### ### 0.0
2006-Dec-20 Wed 3.75 3.78 ### 3.72 997,486 1,885,248 ### ### 0.3
2006-Dec-19 Tue 3.8 3.83 3.71 3.72 ### ### 0.3
2006-Dec-18 Mon ### 3.8 ### 3.75 1,385,780 2,632,982 84.2 84.2 0.3
2006-Dec-15 Fri ### ### ### ### 597,388 0 ### ### 0.0
2006-Dec-14 Thu 3.57 ### 3.57 ### 1,169,082 ### 77.8 77.8 0.0
2006-Dec-13 Wed ### ### 3.57 ### ### ### 0.0
2006-Dec-12 Tue ### ### 3.57 ### ### ### 0.0
2006-Dec-11 Mon 3.55 ### 3.53 ### 81.0 81.0 0.0
2006-Dec-08 Fri 3.55 3.56 3.53 3.54 34.6 34.6 0.3
2006-Dec-07 Thu ### ### 3.54 3.55 1,216,726 ### ### ### ###
2006-Dec-06 Wed ### ### 3.57 ### 74.4 74.4 0.0
2006-Dec-05 Tue ### ### 3.58 ### ### ### 0.0
2006-Dec-04 Mon 3.55 ### 3.55 ### ### ### 0.0
2006-Dec-01 Fri ### ### 3.58 3.58 24.9 24.9 0.3
2006-Nov-30 Thu ### ### 3.57 ### 78.1 78.1 0.0
2006-Nov-29 Wed 3.51 ### 3.51 ### 874,540 ### 83.3 83.3 0.0
2006-Nov-28 Tue 3.49 3.55 3.48 3.52 80.0 80.0 ###
2006-Nov-27 Mon 3.52 3.55 3.51 3.53 985,386 ### ### ### 0.3
2006-Nov-24 Fri 3.45 3.54 3.44 3.52 ### ### ###
2006-Nov-23 Thu ### 3.48 ### 3.45 84.4 84.4 ###
2006-Nov-22 Wed ### ### 3.43 3.45 4.0 4.0 ###
2006-Nov-21 Tue 3.51 ### 3.5 ### 1,159,159 2,028,528 86.3 86.3 0.0
2006-Nov-20 Mon 3.57 3.58 3.5 3.55 645,556 ### ### ### ###
2006-Nov-17 Fri 3.52 ### 3.5 ### 435,447 ### ### ### 0.0
2006-Nov-16 Thu 3.56 3.58 3.51 3.55 43.1 43.1 ###
2006-Nov-15 Wed ### ### 3.52 ### 1,109,688 1,953,050 26.1 26.1 0.0
2006-Nov-14 Tue ### 3.7 ### ### 82.4 82.4 0.0
2006-Nov-13 Mon 3.59 ### 3.56 ### ### ### 0.0
2006-Nov-10 Fri ### ### 3.59 ### ### ### 0.0
2006-Nov-09 Thu ### 3.75 ### ### ### ### 0.0
2006-Nov-08 Wed 3.78 3.79 ### ### 951,175 1,802,476 16.5 16.5 0.0
2006-Nov-07 Tue 3.77 3.8 3.74 3.79 ### ### ###
2006-Nov-06 Mon 3.87 3.87 3.77 3.8 17.8 17.8 ###
2006-Nov-03 Fri 3.88 3.89 3.85 3.87 ### ### ###
2006-Nov-02 Thu 3.85 ### 3.85 3.87 1,346,754 ### ### ### ###
2006-Nov-01 Wed ### ### 3.87 3.88 ### ### 0.3
2006-Oct-31 Tue ### ### ### ### 24.8 24.8 0.0
2006-Oct-30 Mon ### ### ### ### 884,556 0 76.7 76.7 0.0
2006-Oct-27 Fri ### ### 3.88 ### 32.2 32.2 0.0
2006-Oct-26 Thu ### ### ### 4 436,382 0 31.7 31.7 0.3
2006-Oct-25 Wed ### ### ### ### 22.2 22.2 0.0
2006-Oct-24 Tue ### ### ### ### 398,773 0 20.1 20.1 0.0
2006-Oct-23 Mon ### ### ### ### 265,588 0 34.6 34.6 0.0
2006-Oct-20 Fri ### ### ### ### ### ### 0.0
2006-Oct-19 Thu 4 ### ### ### ### ### 0.0
2006-Oct-18 Wed ### 4.22 ### ### 663,679 ### ### ### 0.0
2006-Oct-17 Tue ### 4.27 ### ### 1,369,483 2,923,846 ### ### 0.0
2006-Oct-16 Mon ### ### ### ### 2,041,289 0 71.4 71.4 0.0
2006-Oct-13 Fri ### ### ### ### ### ### 0.0
2006-Oct-12 Thu 4 ### ### ### 4,340,786 0 72.9 72.9 0.0
2006-Oct-11 Wed 4 ### 4 ### 68.9 68.9 0.0
2006-Oct-10 Tue ### ### ### ### ### ### 0.0
2006-Oct-09 Mon 3.85 ### 3.85 3.86 ### ### 0.3
2006-Oct-06 Fri 3.84 ### 3.83 3.85 797,184 ### ### ### 0.3
2006-Oct-05 Thu 3.79 3.89 3.78 3.85 ### ### 0.3
2006-Oct-04 Wed 3.78 3.79 3.73 3.75 512,271 ### 26.5 26.5 0.3
2006-Oct-03 Tue 3.88 3.89 3.7 3.78 ### ### 0.3
2006-Oct-02 Mon 3.75 3.88 3.74 3.88 411,040 ### 91.1 91.1 0.3
2006-Sep-29 Fri 3.78 3.8 ### 3.75 880,125 ### ### ### 0.3
2006-Sep-28 Thu 3.56 3.8 3.56 3.74 1,187,351 4,369,451 93.5 93.5 0.3
2006-Sep-27 Wed 3.55 ### 3.52 3.58 65.6 65.6 0.3
2006-Sep-26 Tue 3.54 3.56 3.5 3.53 33.9 33.9 0.3
2006-Sep-25 Mon 3.52 3.53 3.48 3.5 654,281 2,293,254 ### ### 0.3
2006-Sep-22 Fri 3.42 3.5 3.4 3.47 83.3 83.3 0.2
2006-Sep-21 Thu 3.47 3.5 ### 3.43 ### ### 0.2
2006-Sep-20 Wed 3.55 3.56 3.51 3.51 25.4 25.4 ###
2006-Sep-19 Tue 3.59 3.59 3.53 3.55 702,173 ### ### ### ###
2006-Sep-18 Mon 3.5 3.57 3.5 3.55 393,441 ### ### ### ###
2006-Sep-15 Fri 3.4 3.56 3.4 3.52 602,670 ### ### ### ###
2006-Sep-14 Thu 3.4 3.44 ### 3.41 62.8 62.8 ###
2006-Sep-13 Wed 3.53 ### ### 3.4 1,202,644 0 8.2 8.2 0.2
2006-Sep-12 Tue 3.55 3.55 3.45 3.49 224,953 ### ### ### ###
2006-Sep-11 Mon ### ### 3.47 3.47 ### ### 0.2
2006-Sep-08 Fri 3.56 3.57 3.5 3.52 ### ### ###
2006-Sep-07 Thu 3.53 ### 3.49 ### 904,529 ### 81.9 81.9 0.0
2006-Sep-06 Wed 3.56 3.56 3.5 3.55 1,034,070 ### ### ### ###
2006-Sep-05 Tue 3.45 3.54 3.45 3.54 ### ### 0.3
2006-Sep-04 Mon 3.43 3.47 3.43 3.47 77.4 77.4 0.2
2006-Sep-01 Fri 3.44 3.5 3.43 3.43 202,688 ### ### ### 0.2
2006-Aug-31 Thu 3.42 3.46 3.41 3.44 1,080,859 3,712,750 67.2 67.2 0.2
2006-Aug-30 Wed 3.41 3.45 3.41 3.45 ### ### ###
2006-Aug-29 Tue 3.46 3.46 3.42 3.45 114,670 ### 29.1 29.1 ###
2006-Aug-28 Mon 3.45 3.49 3.42 3.42 ### ### 0.2
2006-Aug-25 Fri ### 3.48 ### 3.48 83.7 83.7 0.2
2006-Aug-24 Thu 3.43 3.46 ### 3.41 462,079 ### ### ### ###
2006-Aug-23 Wed 3.49 3.51 3.44 3.48 279,055 ### 26.9 26.9 0.2
2006-Aug-22 Tue 3.51 3.52 3.47 3.48 24.3 24.3 0.2
2006-Aug-21 Mon 3.54 3.55 3.43 3.48 16.8 16.8 0.2
2006-Aug-18 Fri 3.46 3.53 3.43 3.51 481,426 ### ### ### ###
2006-Aug-17 Thu 3.47 3.48 3.4 3.47 596,359 2,051,474 ### ### 0.2
2006-Aug-16 Wed 3.46 3.48 ### 3.42 718,284 ### 28.9 28.9 0.2
2006-Aug-15 Tue 3.45 3.45 ### 3.45 203,222 350,557 77.8 77.8 ###
2006-Aug-14 Mon 3.43 3.45 ### 3.45 224,954 388,045 72.3 72.3 ###
2006-Aug-11 Fri ### 3.45 ### 3.4 262,072 452,074 74.7 74.7 0.2
2006-Aug-10 Thu ### ### ### ### ### ### 0.0
2006-Aug-09 Wed ### ### ### ### ### ### 0.0
2006-Aug-08 Tue ### 3.43 ### 3.4 ### ### 0.2
2006-Aug-07 Mon 3.4 3.4 ### 3.4 ### ### 0.2
2006-Aug-04 Fri 3.42 3.44 ### 3.4 555,587 ### ### ### 0.2
2006-Aug-03 Thu ### 3.4 ### ### ### ### 0.0
2006-Aug-02 Wed ### 3.44 ### ### 82.9 82.9 0.0
2006-Aug-01 Tue ### 3.45 ### ### 363,052 ### ### ### 0.0
2006-Jul-31 Mon ### ### 3.29 ### ### ### 0.0
2006-Jul-28 Fri ### ### 3.26 3.27 24.7 24.7 ###
2006-Jul-27 Thu ### ### ### ### 89.0 89.0 0.0
2006-Jul-26 Wed 3.26 3.28 ### ### 583,329 956,659 16.1 16.1 0.0
2006-Jul-25 Tue 3.2 ### 3.2 3.25 83.4 83.4 0.2
2006-Jul-24 Mon ### ### ### ### 174,441 0 75.8 75.8 0.0
2006-Jul-21 Fri 3.23 3.23 ### ### 413,070 ### 16.3 16.3 0.0
2006-Jul-20 Thu ### ### 3.25 3.25 279,973 454,956 ### ### 0.2
2006-Jul-19 Wed ### ### 3.23 3.26 190,028 ### ### ### 0.2
2006-Jul-18 Tue 3.25 ### 3.23 3.26 438,786 ### ### ### 0.2
2006-Jul-17 Mon 3.22 3.25 ### 3.25 569,150 ### ### ### 0.2
2006-Jul-14 Fri ### ### 3.22 3.29 685,172 1,103,126 15.0 15.0 ###
2006-Jul-13 Thu ### 3.47 ### ### 539,655 ### ### ### 0.0
2006-Jul-12 Wed 3.4 3.47 3.4 3.45 ### ### ###
2006-Jul-11 Tue 3.45 3.45 ### ### 488,350 ### ### ### 0.0
2006-Jul-10 Mon 3.47 3.47 3.41 3.42 596,343 ### ### ### 0.2
2006-Jul-07 Fri 3.41 3.48 3.41 3.48 ### ### 0.2
2006-Jul-06 Thu 3.47 3.47 ### 3.41 835,256 ### 14.2 14.2 ###
2006-Jul-05 Wed 3.46 3.52 3.46 3.48 417,240 ### 69.4 69.4 0.2
2006-Jul-04 Tue 3.45 3.54 3.43 3.51 ### ### ###
2006-Jul-03 Mon 3.42 3.46 3.41 3.45 71.7 71.7 ###
2006-Jun-30 Fri 3.46 3.46 3.4 3.42 777,245 2,665,950 26.9 26.9 0.2
2006-Jun-28 Wed 3.43 3.47 3.41 3.43 307,757 1,058,684 ### ### 0.2
2006-Jun-27 Tue 3.46 3.48 3.44 3.48 75.3 75.3 0.2
2006-Jun-26 Mon 3.49 3.5 3.45 3.48 38.9 38.9 0.2
2006-Jun-23 Fri 3.48 3.5 3.48 3.49 112,771 393,570 ### ### ###
2006-Jun-22 Thu 3.5 3.52 3.43 3.48 28.0 28.0 0.2
2006-Jun-21 Wed 3.45 3.52 3.42 3.43 29.8 29.8 0.2
2006-Jun-20 Tue ### 3.48 ### 3.4 906,928 1,578,054 79.7 79.7 0.2
2006-Jun-19 Mon 3.43 3.48 3.4 3.4 409,426 1,408,425 ### ### 0.2
2006-Jun-16 Fri 3.4 3.46 3.4 3.46 353,825 ### ### ### 0.2
2006-Jun-15 Thu 3.48 3.48 ### 3.4 11.8 11.8 0.2
2006-Jun-14 Wed 3.47 3.49 3.42 3.45 ### ### ###
2006-Jun-13 Tue 3.51 3.53 3.4 3.46 ### ### 0.2
2006-Jun-09 Fri 3.44 3.54 3.44 3.51 879,557 3,069,653 85.0 85.0 ###
2006-Jun-08 Thu 3.4 3.46 3.4 3.44 819,153 ### ### ### 0.2
2006-Jun-07 Wed 3.47 3.48 ### 3.4 1,850,189 3,219,328 ### ### 0.2
2006-Jun-06 Tue 3.5 3.58 3.47 3.47 ### ### 0.2
2006-Jun-05 Mon 3.59 3.59 3.5 3.57 698,749 ### 28.7 28.7 0.3
2006-Jun-02 Fri 3.5 ### 3.5 3.55 1,033,428 ### ### ### ###
2006-Jun-01 Thu 3.45 3.49 3.41 3.48 327,855 ### ### ### 0.2
2006-May-31 Wed 3.46 3.5 3.43 3.45 1,140,326 3,951,229 ### ### ###
2006-May-30 Tue 3.52 3.55 3.5 3.51 31.1 31.1 ###
2006-May-29 Mon 3.51 3.52 3.45 3.52 1,465,659 5,107,821 ### ### ###
2006-May-26 Fri 3.52 3.52 3.44 3.46 14.7 14.7 0.2
2006-May-25 Thu 3.44 3.5 3.42 3.5 ### ### 0.3
2006-May-24 Wed 3.4 3.43 ### 3.43 69.3 69.3 0.2
2006-May-23 Tue ### 3.41 ### ### 442,856 ### 41.1 41.1 0.0
2006-May-22 Mon 3.49 3.49 ### 3.4 ### ### 0.2
2006-May-19 Fri 3.45 3.52 3.45 3.48 308,650 1,075,645 71.8 71.8 0.2
2006-May-18 Thu 3.44 3.52 ### 3.52 90.3 90.3 ###
2006-May-17 Wed 3.56 3.59 3.52 3.52 1,823,088 6,481,077 ### ### ###
2006-May-16 Tue 3.4 3.56 3.28 3.56 95.4 95.4 0.3
2006-May-15 Mon ### 3.43 ### 3.4 85.4 85.4 0.2
2006-May-12 Fri 3.49 3.49 3.44 3.47 343,089 ### 31.4 31.4 0.2
2006-May-11 Thu 3.48 3.52 3.42 3.5 1,030,721 ### ### ### 0.3
2006-May-10 Wed 3.26 3.4 3.26 3.4 802,472 ### ### ### 0.2
2006-May-09 Tue 3.23 3.23 ### 3.23 238,070 384,483 65.6 65.6 ###
2006-May-08 Mon ### 3.23 ### 3.23 ### ### ###
2006-May-05 Fri ### ### ### ### 61.3 61.3 0.0
2006-May-04 Thu ### 3.2 ### ### ### ### 0.0
2006-May-03 Wed ### 3.2 ### 3.2 420,254 ### 84.8 84.8 0.2
2006-May-02 Tue ### 3.24 ### ### 1,089,645 1,765,224 37.1 37.1 0.0
2006-May-01 Mon ### 3.2 ### 3.2 773,652 1,237,843 ### ### 0.2
2006-Apr-28 Fri ### ### ### ### 1,041,527 0 70.7 70.7 0.0
2006-Apr-27 Thu ### ### ### ### 3,948,475 0 73.7 73.7 0.0
2006-Apr-26 Wed ### ### ### ### 79.4 79.4 0.0
2006-Apr-24 Mon ### ### ### ### 428,957 0 ### ### 0.0
2006-Apr-21 Fri ### ### ### ### ### ### 0.0
2006-Apr-20 Thu ### ### ### ### 1,065,271 0 ### ### 0.0
2006-Apr-19 Wed ### ### ### ### 1,404,271 0 23.0 23.0 0.0
2006-Apr-18 Tue 3.24 3.27 3.23 3.26 470,743 ### ### ### 0.2
2006-Apr-13 Thu 3.25 ### 3.24 3.24 35.3 35.3 ###
2006-Apr-11 Tue ### 3.22 ### 3.2 174,628 281,151 68.5 68.5 0.2
2006-Apr-10 Mon 3.25 3.25 ### ### 340,847 553,876 ### ### 0.0
2006-Apr-07 Fri 3.25 3.25 ### 3.2 816,644 1,327,046 18.8 18.8 0.2
2006-Apr-06 Thu 3.23 3.25 ### 3.25 68.6 68.6 0.2
2006-Apr-05 Wed ### 3.23 ### ### ### ### 0.0
2006-Apr-04 Tue ### ### ### ### 663,254 0 26.3 26.3 0.0
2006-Apr-03 Mon ### 3.2 ### ### 877,154 1,403,446 ### ### 0.0
2006-Mar-31 Fri ### ### ### ### ### ### 0.0
2006-Mar-30 Thu ### 3.2 ### ### ### ### 0.0
2006-Mar-29 Wed 3.21 3.22 ### ### 23.3 23.3 0.0
2006-Mar-28 Tue ### 3.2 ### ### ### ### 0.0
2006-Mar-27 Mon 3.27 3.29 ### ### ### ### 0.0
2006-Mar-24 Fri 3.28 3.28 3.25 3.27 595,154 1,943,177 31.1 31.1 ###
2006-Mar-23 Thu ### ### 3.28 ### 882,389 ### 65.8 65.8 0.0
2006-Mar-22 Wed 3.28 ### 3.28 ### 1,808,322 2,965,648 ### ### 0.0
2006-Mar-21 Tue 3.29 ### 3.29 3.29 1,646,128 2,707,880 ### ### ###
2006-Mar-20 Mon ### ### 3.27 3.29 ### ### ###
2006-Mar-17 Fri ### ### ### ### ### ### 0.0
2006-Mar-16 Thu 3.4 3.4 ### ### 1,880,323 3,196,549 17.0 17.0 0.0
2006-Mar-15 Wed ### ### ### ### 2,858,256 0 ### ### 0.0
2006-Mar-14 Tue ### ### 3.27 ### ### ### 0.0
2006-Mar-13 Mon ### ### 3.27 ### 1,345,771 ### ### ### 0.0
2006-Mar-10 Fri 3.25 ### 3.25 3.29 ### ### ###
2006-Mar-09 Thu ### ### 3.24 3.25 18.3 18.3 0.2
2006-Mar-08 Wed 3.26 ### 3.26 ### ### ### 0.0
2006-Mar-07 Tue ### 3.28 ### 3.24 ### ### ###
2006-Mar-06 Mon ### ### ### ### 1,643,280 0 84.6 84.6 0.0
2006-Mar-03 Fri ### 3.24 ### ### 2,093,940 3,392,182 ### ### 0.0
2006-Mar-02 Thu ### 3.28 ### 3.25 2,039,378 3,344,579 92.2 92.2 0.2
2006-Mar-01 Wed ### 3.24 ### ### 1,729,824 ### 36.7 36.7 0.0
2006-Feb-28 Tue ### 3.24 ### 3.2 ### ### 0.2
2006-Feb-27 Mon ### ### ### ### 2,344,724 0 ### ### 0.0
2006-Feb-24 Fri ### ### ### ### 3,528,024 0 ### ### 0.0
2006-Feb-23 Thu ### ### ### ### 29.3 29.3 0.0
2006-Feb-22 Wed 3 ### ### ### 3,049,988 0 ### ### 0.0
2006-Feb-21 Tue 2.88 3 2.85 ### 3,932,785 ### 89.0 89.0 0.0
2006-Feb-20 Mon ### ### 2.88 ### 16.9 16.9 0.0
2006-Feb-17 Fri 2.81 ### 2.75 ### 2,823,171 ### 93.5 93.5 0.0
2006-Feb-16 Thu 2.76 2.82 2.71 2.82 2,707,740 ### 89.3 89.3 ###
2006-Feb-15 Wed 2.78 ### 2.73 2.76 4,917,081 ### 32.7 32.7 0.2
2006-Feb-14 Tue 2.5 2.51 2.46 2.48 226,754 563,483 28.8 28.8 0.2
2006-Feb-13 Mon 2.49 2.5 2.47 2.49 ### ### 0.2
2006-Feb-10 Fri 2.5 2.5 2.43 2.45 348,971 ### 17.0 17.0 0.2
2006-Feb-09 Thu 2.52 2.52 2.48 2.5 587,274 1,468,185 ### ### 0.2
2006-Feb-08 Wed 2.5 2.52 2.43 2.51 966,923 ### ### ### ###
2006-Feb-07 Tue 2.5 2.52 2.45 2.52 74.3 74.3 ###
2006-Feb-06 Mon 2.4 2.5 2.4 2.48 520,626 ### 89.2 89.2 0.2
2006-Feb-03 Fri 2.43 2.44 2.4 2.4 4,024,585 ### 25.7 25.7 ###
2006-Feb-02 Thu ### 2.5 ### 2.44 86.1 86.1 0.2
2006-Feb-01 Wed ### ### ### ### ### ### 0.0
2006-Jan-31 Tue ### ### ### ### 722,089 0 21.8 21.8 0.0
2006-Jan-30 Mon ### 2.4 ### ### 73.7 73.7 0.0
2006-Jan-27 Fri ### 2.42 ### ### 593,722 ### 22.6 22.6 0.0
2006-Jan-25 Wed 2.42 2.48 ### ### ### ### 0.0
2006-Jan-24 Tue 2.4 2.46 2.4 2.42 ### ### 0.2
2006-Jan-23 Mon 2.43 2.46 ### 2.46 645,226 793,627 ### ### 0.2
2006-Jan-20 Fri 2.47 2.47 2.45 2.46 230,188 ### 30.0 30.0 0.2
2006-Jan-19 Thu 2.41 2.47 2.41 2.46 ### ### 0.2
2006-Jan-18 Wed 2.4 2.44 2.4 2.43 86.2 86.2 ###
2006-Jan-17 Tue 2.45 2.45 2.41 2.44 598,449 ### 29.2 29.2 0.2
2006-Jan-16 Mon 2.49 2.49 2.45 2.45 19.9 19.9 0.2
2006-Jan-13 Fri 2.48 2.49 2.46 2.49 68.3 68.3 0.2
2006-Jan-12 Thu 2.42 2.5 2.42 2.48 897,824 2,208,647 ### ### 0.2
2006-Jan-11 Wed 2.4 2.44 2.4 2.43 158,273 383,020 ### ### ###
2006-Jan-10 Tue ### 2.43 ### 2.4 489,951 ### 80.5 80.5 ###
2006-Jan-09 Mon 2.44 2.44 ### ### 14.6 14.6 0.0
2006-Jan-06 Fri 2.49 2.5 2.4 2.42 361,624 885,978 7.9 7.9 0.2
2006-Jan-05 Thu 2.52 2.54 2.48 2.49 ### ### 0.2
2006-Jan-04 Wed 2.54 2.55 2.52 2.55 267,278 677,549 ### ### 0.2
2006-Jan-03 Tue 2.48 2.55 2.48 2.53 443,286 ### ### ### ###
2005-Dec-30 Fri 2.5 2.5 2.45 2.48 ### ### 0.2
2005-Dec-29 Thu 2.48 2.5 2.45 2.48 ### ### 0.2
2005-Dec-28 Wed 2.42 2.48 2.42 2.48 126,578 ### 84.8 84.8 0.2
2005-Dec-27 Tue 2.43 2.45 ### 2.42 26.1 26.1 0.2
2005-Dec-23 Fri 2.43 2.45 ### 2.42 26.1 26.1 0.2
2005-Dec-22 Thu 2.42 2.46 2.42 2.44 138,949 ### 73.8 73.8 0.2
2005-Dec-21 Wed 2.46 2.49 2.42 2.47 410,884 1,008,720 ### ### ###
2005-Dec-20 Tue 2.41 2.47 ### 2.45 ### ### 0.2
2005-Dec-19 Mon 2.45 2.48 ### 2.42 508,921 ### 25.8 25.8 0.2
2005-Dec-16 Fri 2.46 2.48 2.45 2.47 507,782 1,251,682 ### ### ###
2005-Dec-15 Thu 2.49 2.49 2.46 2.48 ### ### 0.2
2005-Dec-14 Wed 2.43 2.47 2.42 2.45 ### ### 0.2
2005-Dec-13 Tue ### 2.41 ### 2.4 ### ### ###
2005-Dec-12 Mon 2.41 2.43 ### ### ### ### 0.0
2005-Dec-09 Fri ### 2.4 ### ### ### ### 0.0
2005-Dec-08 Thu 2.4 2.41 ### ### 1,189,029 1,432,779 ### ### 0.0
2005-Dec-07 Wed 2.46 2.46 ### 2.43 19.9 19.9 ###
2005-Dec-06 Tue 2.45 2.47 2.44 2.47 815,643 ### ### ### ###
2005-Dec-05 Mon 2.45 2.46 2.43 2.45 723,980 ### ### ### 0.2
2005-Dec-02 Fri 2.45 2.47 2.44 2.44 31.0 31.0 0.2
2005-Dec-01 Thu 2.45 2.5 2.45 2.48 85.3 85.3 0.2
2005-Nov-30 Wed 2.5 2.52 2.48 2.48 ### ### 0.2
2005-Nov-29 Tue 2.51 2.52 2.47 2.48 589,254 1,470,188 27.6 27.6 0.2
2005-Nov-28 Mon 2.58 2.58 2.52 2.52 291,589 743,551 12.8 12.8 ###
2005-Nov-25 Fri ### ### 2.53 2.56 19.1 19.1 0.2
2005-Nov-24 Thu 2.52 ### 2.52 ### 1,851,172 2,332,476 ### ### 0.0
2005-Nov-23 Wed 2.44 2.57 2.4 2.52 90.4 90.4 ###
2005-Nov-22 Tue ### 2.45 ### 2.44 ### ### 0.2
2005-Nov-21 Mon ### ### ### ### 435,876 0 ### ### 0.0
2005-Nov-18 Fri 2.29 ### 2.28 ### ### ### 0.0
2005-Nov-17 Thu 2.25 2.29 2.25 2.28 ### ### 0.2
2005-Nov-16 Wed 2.24 2.28 2.24 2.26 1,854,527 ### 76.9 76.9 ###
2005-Nov-15 Tue ### ### 2.25 2.25 14.5 14.5 ###
2005-Nov-14 Mon 2.28 ### 2.28 ### 77.1 77.1 0.0
2005-Nov-11 Fri ### ### 2.28 ### 940,422 1,072,081 ### ### 0.0
2005-Nov-10 Thu ### ### ### ### 479,322 0 ### ### 0.0
2005-Nov-09 Wed ### ### ### ### ### ### 0.0
2005-Nov-08 Tue ### ### ### ### 25.1 25.1 0.0
2005-Nov-07 Mon ### ### ### ### ### ### 0.0
2005-Nov-04 Fri ### ### ### ### 1,012,982 0 ### ### 0.0
2005-Nov-03 Thu 2.4 2.4 ### ### 1,188,722 ### ### ### 0.0
2005-Nov-02 Wed ### 2.42 ### ### 837,923 1,013,886 ### ### 0.0
2005-Nov-01 Tue 2.4 2.43 ### ### 28.9 28.9 0.0
2005-Oct-31 Mon 2.4 2.45 ### 2.43 75.2 75.2 ###
2005-Oct-28 Fri ### 2.43 ### ### 32.9 32.9 0.0
2005-Oct-27 Thu 2.48 2.48 2.43 2.45 401,580 985,878 25.2 25.2 0.2
2005-Oct-26 Wed 2.49 2.5 2.48 2.48 26.7 26.7 0.2
2005-Oct-25 Tue 2.43 2.5 2.43 2.5 775,050 ### 89.5 89.5 0.2
2005-Oct-24 Mon ### 2.42 ### 2.42 302,623 366,173 ### ### 0.2
2005-Oct-21 Fri 2.4 2.44 ### 2.41 73.7 73.7 0.2
2005-Oct-20 Thu 2.48 2.48 2.4 2.41 ### ### 0.2
2005-Oct-19 Wed 2.52 2.54 2.51 2.52 ### ### ###
2005-Oct-18 Tue 2.47 2.55 2.47 2.55 ### ### 0.2
2005-Oct-17 Mon 2.42 2.46 2.41 2.46 872,684 2,124,985 82.6 82.6 0.2
2005-Oct-14 Fri 2.45 2.46 ### ### 12.2 12.2 0.0
2005-Oct-13 Thu 2.45 2.47 ### 2.42 930,545 1,149,223 ### ### 0.2
2005-Oct-12 Wed 2.49 2.52 2.45 2.46 1,617,282 4,018,945 20.5 20.5 0.2
2005-Oct-11 Tue 2.45 2.51 2.45 2.51 1,449,041 3,593,621 88.5 88.5 ###
2005-Oct-10 Mon 2.44 2.46 2.43 2.45 70.9 70.9 0.2
2005-Oct-07 Fri ### 2.42 ### 2.4 ### ### ###
2005-Oct-06 Thu 2.4 2.43 ### ### ### ### 0.0
2005-Oct-05 Wed 2.5 2.51 2.44 2.44 580,849 ### 24.4 24.4 0.2
2005-Oct-04 Tue 2.51 2.53 2.5 2.5 1,327,651 3,339,042 34.7 34.7 0.2
2005-Oct-03 Mon 2.54 2.56 2.5 2.52 278,089 ### ### ### ###
2005-Sep-30 Fri 2.55 2.57 2.53 2.53 28.2 28.2 ###
2005-Sep-29 Thu 2.49 2.54 2.49 2.53 778,657 1,958,322 ### ### ###
2005-Sep-28 Wed 2.55 2.57 2.5 2.5 ### ### 0.2
2005-Sep-27 Tue 2.5 2.54 2.48 2.54 1,547,743 ### ### ### ###
2005-Sep-26 Mon 2.42 2.51 2.42 2.49 89.0 89.0 0.2
2005-Sep-23 Fri 2.45 2.45 2.41 2.41 311,855 ### 16.5 16.5 0.2
2005-Sep-22 Thu 2.46 2.46 2.43 2.45 28.7 28.7 0.2
2005-Sep-21 Wed 2.49 2.5 2.47 2.47 ### ### ###
2005-Sep-20 Tue 2.49 2.53 2.48 2.5 68.6 68.6 0.2
2005-Sep-19 Mon 2.42 2.49 2.42 2.48 87.7 87.7 0.2
2005-Sep-16 Fri 2.44 2.46 ### 2.41 ### ### 0.2
2005-Sep-15 Thu 2.4 2.46 ### 2.44 ### ### 0.2
2005-Sep-14 Wed 2.2 ### 2.2 ### 2,627,627 2,890,389 ### ### 0.0
2005-Sep-13 Tue ### ### ### ### 75.6 75.6 0.0
2005-Sep-12 Mon ### ### ### ### ### ### 0.0
2005-Sep-09 Fri ### ### ### ### 73.4 73.4 0.0
2005-Sep-08 Thu ### ### ### ### 72.1 72.1 0.0
2005-Sep-07 Wed ### ### ### ### 608,981 0 ### ### 0.0
2005-Sep-06 Tue ### ### ### ### 2,288,175 0 ### ### 0.0
2005-Sep-05 Mon ### ### ### ### ### ### 0.0
2005-Sep-02 Fri 2.2 2.2 ### ### 501,554 ### 10.3 10.3 0.0
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### ### ### 219,520 0 28.5 28.5 0.0
2005-Aug-30 Tue ### ### ### ### ### ### 0.0
2005-Aug-29 Mon 2.21 2.21 ### ### 340,588 376,349 22.6 22.6 0.0
2005-Aug-26 Fri ### 2.24 ### 2.24 ### ### ###
2005-Aug-25 Thu ### ### ### ### 75.1 75.1 0.0
2005-Aug-24 Wed ### ### ### ### 338,353 0 ### ### 0.0
2005-Aug-23 Tue ### ### ### ### ### ### 0.0
2005-Aug-22 Mon ### ### ### ### ### ### 0.0
2005-Aug-19 Fri ### ### ### ### 73.6 73.6 0.0
2005-Aug-18 Thu ### ### ### ### ### ### 0.0
2005-Aug-17 Wed ### ### ### ### 75.7 75.7 0.0
2005-Aug-16 Tue ### ### ### ### 605,556 0 18.6 18.6 0.0
2005-Aug-15 Mon ### ### ### ### 2,507,247 0 26.3 26.3 0.0
2005-Aug-12 Fri ### ### ### ### 76.6 76.6 0.0
2005-Aug-11 Thu ### ### ### ### ### ### 0.0
2005-Aug-10 Wed ### ### ### ### 80.8 80.8 0.0
2005-Aug-09 Tue ### ### ### ### 70.3 70.3 0.0
2005-Aug-08 Mon ### ### ### ### 1,367,079 0 68.2 68.2 0.0
2005-Aug-05 Fri ### ### ### ### ### ### 0.0
2005-Aug-04 Thu ### ### ### ### 2,468,043 0 78.2 78.2 0.0
2005-Aug-03 Wed ### ### ### ### ### ### 0.0
2005-Aug-02 Tue ### ### ### ### 1,394,481 0 87.4 87.4 0.0
2005-Aug-01 Mon ### ### ### ### 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu 2 2 ### ### 1,326,986 1,326,986 ### ### 0.0
2005-Jul-27 Wed ### ### ### 2 23.9 23.9 0.1
2005-Jul-26 Tue ### ### 2 ### 559,976 559,976 9.8 9.8 0.0
2005-Jul-25 Mon ### ### ### ### 497,179 0 ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 919,785 0 25.4 25.4 0.0
2005-Jul-21 Thu ### ### ### ### 85.5 85.5 0.0
2005-Jul-20 Wed ### ### ### ### 709,777 0 67.1 67.1 0.0
2005-Jul-19 Tue ### ### ### ### 571,026 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### 2 ### ### 0.1
2005-Jul-15 Fri 1.985 ### ### ### 24.8 24.8 0.0
2005-Jul-14 Thu ### 2 1.985 1.985 1,387,259 ### 28.1 28.1 ###
2005-Jul-13 Wed ### ### 1.955 ### 3,182,457 3,110,851 ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon 2 ### 1.985 ### ### ### 0.0
2005-Jul-08 Fri ### ### 1.975 1.975 2,443,228 2,412,687 9.4 9.4 ###
2005-Jul-07 Thu ### ### ### ### 1,266,424 0 ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 30.3 30.3 0.0
2005-Jul-05 Tue ### ### ### ### 12.8 12.8 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri ### ### ### ### 1,528,980 0 ### ### 0.0
2005-Jun-30 Thu ### ### ### ### 23,985,042 0 ### ### 0.0
2005-Jun-29 Wed ### ### ### ### 1,781,556 0 ### ### 0.0
2005-Jun-28 Tue ### ### ### ### 1,334,025 0 65.2 65.2 0.0
2005-Jun-27 Mon ### ### ### ### 629,387 0 ### ### 0.0
2005-Jun-24 Fri ### ### ### ### 2,150,272 0 ### ### 0.0
2005-Jun-23 Thu ### ### ### ### 17.1 17.1 0.0
2005-Jun-22 Wed ### ### ### ### 5,665,524 0 ### ### 0.0
2005-Jun-21 Tue ### ### ### ### 81.2 81.2 0.0
2005-Jun-20 Mon ### ### ### ### 7,603,050 0 92.7 92.7 0.0
2005-Jun-17 Fri ### ### ### ### ### ### 0.0
2005-Jun-16 Thu ### ### ### 1.955 3,453,970 0 71.0 71.0 ###
2005-Jun-15 Wed ### ### ### 1.945 850,024 0 20.6 20.6 0.1
2005-Jun-14 Tue 1.975 ### ### ### ### ### 0.0
2005-Jun-10 Fri ### ### ### 1.975 868,445 0 ### ### ###
2005-Jun-09 Thu 1.955 ### ### ### 1,385,759 0 ### ### 0.0
2005-Jun-08 Wed ### ### ### 1.955 ### ### ###
2005-Jun-07 Tue 2 ### ### ### 3,443,572 0 34.0 34.0 0.0
2005-Jun-06 Mon ### ### ### 1.985 ### ### ###
2005-Jun-03 Fri ### ### 1.945 1.985 3,376,170 3,283,325 80.0 80.0 ###
2005-Jun-02 Thu 1.87 1.955 1.86 ### 1,529,646 ### ### ### 0.0
2005-Jun-01 Wed ### ### 1.855 1.855 ### ### 0.1
2005-May-31 Tue 1.86 1.86 1.84 1.855 32.8 32.8 0.1
2005-May-30 Mon 1.85 1.855 ### 1.855 273,273 ### 70.4 70.4 0.1
2005-May-27 Fri 1.86 1.87 1.83 1.84 19.2 19.2 ###
2005-May-26 Thu 1.84 1.85 1.83 1.85 73.6 73.6 0.1
2005-May-25 Wed 1.85 1.86 1.83 1.84 ### ### ###
2005-May-24 Tue 1.84 1.89 1.83 1.845 66.6 66.6 ###
2005-May-23 Mon 1.845 ### 1.84 1.875 ### ### ###
2005-May-20 Fri 1.81 1.83 1.81 1.83 77.9 77.9 ###
2005-May-19 Thu 1.83 1.86 1.81 1.81 2,846,841 5,223,953 21.5 21.5 ###
2005-May-18 Wed 1.81 ### 1.775 1.82 5,475,177 ### ### ### ###
2005-May-17 Tue 1.81 1.85 1.77 1.8 17,394,785 ### 38.3 38.3 0.1
2005-May-16 Mon 2.23 2.23 ### ### ### ### 0.0
2005-May-13 Fri 2.25 2.26 2.24 2.25 68.6 68.6 ###
2005-May-12 Thu 2.22 ### ### ### ### ### 0.0
2005-May-11 Wed 2.25 2.25 ### 2.22 1,523,947 1,714,440 ### ### 0.2
2005-May-10 Tue 2.23 2.29 2.23 2.26 1,089,220 ### ### ### ###
2005-May-09 Mon 2.21 2.25 ### 2.25 84.3 84.3 ###
2005-May-06 Fri ### 2.22 ### 2.22 ### ### 0.2
2005-May-05 Thu 2.2 2.21 ### ### 1,668,957 ### 26.8 26.8 0.0
2005-May-04 Wed ### ### ### 2.2 14.6 14.6 0.2
2005-May-03 Tue ### ### 2.26 ### ### ### 0.0
2005-May-02 Mon 2.29 ### 2.27 ### 79.5 79.5 0.0
2005-Apr-29 Fri ### ### 2.22 2.27 ### ### 0.2
2005-Apr-28 Thu 2.2 ### 2.2 ### 1,890,242 ### 96.5 96.5 0.0
2005-Apr-27 Wed 2.27 ### 2.2 2.2 2,717,673 2,989,440 ### ### 0.2
2005-Apr-26 Tue 2.43 2.45 ### ### ### ### 0.0
2005-Apr-22 Fri 2.45 2.49 2.42 2.43 2,349,321 5,767,583 29.0 29.0 ###
2005-Apr-21 Thu 2.49 2.49 2.43 2.47 28.7 28.7 ###
2005-Apr-20 Wed 2.58 2.58 2.52 2.54 21.1 21.1 ###
2005-Apr-19 Tue 2.55 ### 2.54 2.57 1,764,625 2,241,073 ### ### ###
2005-Apr-18 Mon 2.5 2.52 2.48 2.52 1,308,972 ### ### ### ###
2005-Apr-15 Fri 2.58 2.58 2.5 2.54 2,707,470 6,876,973 36.4 36.4 ###
2005-Apr-14 Thu ### ### ### ### ### ### 0.0
2005-Apr-13 Wed 2.72 2.75 2.71 2.72 1,566,255 4,275,876 ### ### 0.2
2005-Apr-12 Tue 2.7 2.75 2.7 2.74 546,029 1,487,929 85.9 85.9 0.2
2005-Apr-11 Mon 2.72 2.72 ### 2.7 36.4 36.4 0.2
2005-Apr-08 Fri 2.75 2.75 2.7 2.72 1,645,382 ### 22.0 22.0 0.2
2005-Apr-07 Thu ### 2.73 ### 2.7 ### ### 0.2
2005-Apr-06 Wed 2.73 2.76 ### 2.7 1,772,187 ### ### ### 0.2
2005-Apr-05 Tue 2.8 2.81 2.71 2.74 984,849 2,718,183 ### ### 0.2
2005-Apr-04 Mon 2.85 2.85 2.79 2.8 1,167,185 ### 24.0 24.0 0.2
2005-Apr-01 Fri 2.82 2.85 2.77 2.85 74.7 74.7 ###
2005-Mar-31 Thu 2.84 2.86 2.8 2.83 1,614,628 ### ### ### 0.2
2005-Mar-30 Wed ### ### 2.8 2.83 29.5 29.5 0.2
2005-Mar-29 Tue ### ### ### ### 1,466,354 0 41.1 41.1 0.0
2005-Mar-24 Thu ### ### ### ### 503,983 0 77.7 77.7 0.0
2005-Mar-23 Wed ### ### ### ### 1,907,523 0 ### ### 0.0
2005-Mar-22 Tue ### ### ### ### 91.7 91.7 0.0
2005-Mar-21 Mon ### ### ### ### 330,185 0 ### ### 0.0
2005-Mar-18 Fri ### ### ### ### 659,751 0 66.3 66.3 0.0
2005-Mar-17 Thu ### ### 2.87 ### ### ### 0.0
2005-Mar-16 Wed 2.84 2.88 2.84 2.87 77.9 77.9 ###
2005-Mar-15 Tue 2.79 2.87 2.79 2.85 86.8 86.8 ###
2005-Mar-14 Mon 2.77 2.79 2.77 2.78 6,276,481 ### 71.9 71.9 0.2
2005-Mar-11 Fri 2.75 2.78 2.75 2.75 66.9 66.9 ###
2005-Mar-10 Thu 2.74 2.76 2.73 2.75 71.1 71.1 ###
2005-Mar-09 Wed 2.74 2.75 2.73 2.74 ### ### 0.2
2005-Mar-08 Tue 2.74 2.74 2.72 2.73 ### ### ###
2005-Mar-07 Mon 2.73 2.77 2.73 2.74 704,848 ### 70.7 70.7 0.2
2005-Mar-04 Fri 2.75 2.75 ### 2.74 31.0 31.0 0.2
2005-Mar-03 Thu 2.81 2.87 2.74 2.77 4,414,875 12,383,724 22.1 22.1 0.2
2005-Mar-02 Wed ### 2.83 ### 2.81 1,736,927 2,457,751 ### ### ###
2005-Mar-01 Tue ### ### ### ### 1,041,082 0 ### ### 0.0
2005-Feb-28 Mon 2.7 2.74 ### 2.7 68.4 68.4 0.2
2005-Feb-25 Fri 2.76 2.76 ### ### 14.1 14.1 0.0
2005-Feb-24 Thu 2.79 2.84 2.76 2.77 37.0 37.0 0.2
2005-Feb-23 Wed 2.84 2.85 2.78 2.82 ### ### ###
2005-Feb-22 Tue ### ### 2.87 2.87 1,495,651 2,146,259 24.2 24.2 ###
2005-Feb-21 Mon ### ### 2.88 ### 1,441,027 2,075,078 35.1 35.1 0.0
2005-Feb-18 Fri 2.83 ### 2.83 ### ### ### 0.0
2005-Feb-17 Thu 2.8 2.87 2.8 2.82 75.4 75.4 ###
2005-Feb-16 Wed 2.79 2.82 2.75 2.82 877,655 ### 80.2 80.2 ###
2005-Feb-15 Tue 2.77 2.8 2.77 2.79 ### ### ###
2005-Feb-14 Mon 2.77 2.8 2.77 2.78 2,253,072 ### ### ### 0.2
2005-Feb-11 Fri 2.8 2.8 2.75 2.77 20.7 20.7 0.2
2005-Feb-10 Thu 2.75 2.8 2.75 2.78 1,242,041 ### 80.2 80.2 0.2
2005-Feb-09 Wed 2.76 2.78 2.75 2.75 35.4 35.4 ###
2005-Feb-08 Tue 2.77 2.77 2.7 2.76 1,577,648 ### 35.9 35.9 0.2
2005-Feb-07 Mon 2.77 2.8 2.77 2.79 ### ### ###
2005-Feb-04 Fri 2.84 2.84 2.75 2.78 1,241,346 ### ### ### 0.2
2005-Feb-03 Thu 2.84 2.86 2.81 2.86 756,879 2,145,751 73.6 73.6 0.2
2005-Feb-02 Wed 2.86 2.86 2.8 2.83 1,330,152 ### 26.7 26.7 0.2
2005-Feb-01 Tue 2.83 2.86 2.83 2.85 74.3 74.3 ###
2005-Jan-31 Mon 2.81 2.87 2.81 2.83 766,877 ### ### ### 0.2
2005-Jan-28 Fri 2.8 2.81 2.79 2.8 70.0 70.0 0.2
2005-Jan-27 Thu 2.79 2.81 2.78 2.8 1,166,578 3,260,585 69.0 69.0 0.2
2005-Jan-25 Tue 2.83 2.83 2.76 2.79 1,561,655 4,364,825 22.6 22.6 ###
2005-Jan-24 Mon 2.82 2.84 2.8 2.83 73.1 73.1 0.2
2005-Jan-21 Fri 2.8 2.83 2.78 2.82 ### ### ###
2005-Jan-20 Thu 2.79 2.8 2.74 2.8 1,100,880 ### ### ### 0.2
2005-Jan-19 Wed 2.86 2.87 2.8 2.8 14.3 14.3 0.2
2005-Jan-18 Tue ### ### 2.87 2.89 1,005,382 1,442,723 ### ### ###
2005-Jan-17 Mon ### ### 2.89 ### ### ### 0.0
2005-Jan-14 Fri ### ### 2.89 ### 32.2 32.2 0.0
2005-Jan-13 Thu ### ### ### ### 77.7 77.7 0.0
2005-Jan-12 Wed 2.87 ### 2.87 ### 452,421 649,224 78.3 78.3 0.0
2005-Jan-11 Tue 2.87 ### 2.86 2.86 1,212,686 1,734,140 29.1 29.1 0.2
2005-Jan-10 Mon 2.8 2.86 2.8 2.86 ### ### 0.2
2005-Jan-07 Fri 2.81 2.83 2.79 2.81 ### ### ###
2005-Jan-06 Thu 2.85 2.85 2.79 2.8 431,558 ### ### ### 0.2
2005-Jan-05 Wed 2.85 2.85 2.79 2.83 418,576 1,180,384 ### ### 0.2
2005-Jan-04 Tue 2.85 2.85 2.78 2.83 657,680 ### ### ### 0.2
2004-Dec-31 Fri 2.85 2.86 2.84 2.86 80,670 ### 69.1 69.1 0.2
2004-Dec-30 Thu 2.87 2.88 2.84 2.85 153,157 438,029 18.3 18.3 ###
2004-Dec-29 Wed 2.85 2.89 2.85 2.88 134,276 385,372 82.0 82.0 0.2
2004-Dec-24 Fri 2.85 2.88 2.85 2.88 ### ### 0.2
2004-Dec-23 Thu ### ### 2.86 2.88 27.2 27.2 0.2
2004-Dec-22 Wed 2.87 ### 2.85 ### 1,061,086 1,512,047 77.5 77.5 0.0
2004-Dec-21 Tue ### ### 2.86 2.87 708,150 1,012,654 ### ### ###
2004-Dec-20 Mon ### ### 2.89 ### 83.3 83.3 0.0
2004-Dec-17 Fri ### ### 2.89 ### 1,713,542 ### 75.8 75.8 0.0
2004-Dec-16 Thu 2.89 ### 2.88 ### 72.5 72.5 0.0
2004-Dec-15 Wed 2.85 ### 2.85 2.88 428,620 610,783 79.0 79.0 0.2
2004-Dec-14 Tue 2.81 2.84 2.81 2.83 378,750 ### 78.1 78.1 0.2
2004-Dec-13 Mon 2.83 2.89 2.79 2.81 1,076,587 ### ### ### ###
2004-Dec-10 Fri 2.81 2.86 2.76 2.81 71.4 71.4 ###
2004-Dec-09 Thu 2.85 2.85 ### 2.8 23.5 23.5 0.2
2004-Dec-08 Wed ### ### 2.85 2.85 1,698,546 2,420,428 ### ### ###
2004-Dec-07 Tue ### 3 ### 3 82.2 82.2 0.2
2004-Dec-06 Mon ### 3 ### ### 75.5 75.5 0.0
2004-Dec-03 Fri ### ### ### ### 456,522 0 27.1 27.1 0.0
2004-Dec-02 Thu ### 3 ### 3 3,840,329 ### ### ### 0.2
2004-Dec-01 Wed ### ### ### ### ### ### 0.0
2004-Nov-30 Tue ### ### ### ### ### ### 0.0
2004-Nov-29 Mon ### ### ### ### 34.2 34.2 0.0
2004-Nov-26 Fri ### ### ### ### 570,552 0 ### ### 0.0
2004-Nov-25 Thu ### ### ### ### 2,105,321 0 ### ### 0.0
2004-Nov-24 Wed ### ### ### ### ### ### 0.0
2004-Nov-23 Tue ### ### ### 3 1,417,974 0 ### ### 0.2
2004-Nov-22 Mon ### ### 2.88 ### ### ### 0.0
2004-Nov-19 Fri ### ### ### ### 1,203,755 0 ### ### 0.0
2004-Nov-18 Thu ### ### ### ### 1,636,921 0 ### ### 0.0
2004-Nov-17 Wed 2.89 ### 2.86 ### 1,894,652 2,709,352 71.9 71.9 0.0
2004-Nov-16 Tue 2.86 2.89 2.85 2.86 1,183,858 3,397,672 ### ### 0.2
2004-Nov-15 Mon 2.85 2.88 2.85 2.86 1,474,650 4,224,872 69.3 69.3 0.2
2004-Nov-12 Fri 2.86 2.87 2.83 2.84 1,065,858 ### ### ### 0.2
2004-Nov-11 Thu 2.82 2.89 2.82 2.86 79.5 79.5 0.2
2004-Nov-10 Wed 2.87 2.87 2.79 2.81 1,606,748 ### 13.9 13.9 ###
2004-Nov-09 Tue ### ### 2.86 2.88 1,288,248 ### 25.8 25.8 0.2
2004-Nov-08 Mon 2.88 ### 2.87 ### 1,095,853 1,572,549 ### ### 0.0
2004-Nov-05 Fri ### ### 2.86 2.88 772,443 ### ### ### 0.2
2004-Nov-04 Thu ### ### 2.87 2.89 1,035,025 ### 27.2 27.2 ###
2004-Nov-03 Wed ### ### 2.89 ### 1,315,875 ### 68.2 68.2 0.0
2004-Nov-02 Tue 2.89 ### 2.87 2.89 ### ### ###
2004-Nov-01 Mon ### ### 2.87 ### 723,176 1,037,757 ### ### 0.0
2004-Oct-29 Fri ### ### 2.89 ### 820,278 ### ### ### 0.0
2004-Oct-28 Thu ### ### ### ### 1,377,172 0 71.5 71.5 0.0
2004-Oct-27 Wed ### ### ### ### 1,224,322 0 ### ### 0.0
2004-Oct-26 Tue 2.89 ### 2.87 ### 1,055,022 1,513,956 ### ### 0.0
2004-Oct-25 Mon ### ### 2.86 2.89 1,465,677 ### 19.7 19.7 ###
2004-Oct-22 Fri 2.85 ### 2.85 ### 2,477,045 3,529,789 ### ### 0.0
2004-Oct-21 Thu 2.79 2.85 2.76 2.85 84.7 84.7 ###
2004-Oct-20 Wed 2.76 2.82 2.75 2.81 85.6 85.6 ###
2004-Oct-19 Tue 2.74 2.76 2.7 2.76 ### ### 0.2
2004-Oct-18 Mon 2.74 2.79 2.72 2.75 73.4 73.4 ###
2004-Oct-15 Fri ### 2.72 ### 2.72 2,117,440 ### 79.7 79.7 0.2
2004-Oct-14 Thu ### ### ### ### 78.7 78.7 0.0
2004-Oct-13 Wed ### ### ### ### 1,324,623 0 67.8 67.8 0.0
2004-Oct-12 Tue ### ### ### ### ### ### 0.0
2004-Oct-11 Mon ### ### 2.59 ### ### ### 0.0
2004-Oct-08 Fri ### ### ### ### 16.7 16.7 0.0
2004-Oct-07 Thu ### ### ### ### 592,758 0 ### ### 0.0
2004-Oct-06 Wed ### ### ### ### 1,436,758 0 ### ### 0.0
2004-Oct-05 Tue ### ### ### ### 549,627 0 29.2 29.2 0.0
2004-Oct-04 Mon ### ### ### ### 76.7 76.7 0.0
2004-Oct-01 Fri ### ### ### ### ### ### 0.0
2004-Sep-30 Thu ### 2.7 ### ### 29.7 29.7 0.0
2004-Sep-29 Wed 2.58 ### 2.58 ### 2,520,126 ### ### ### 0.0
2004-Sep-28 Tue 2.53 2.57 2.53 2.56 ### ### 0.2
2004-Sep-27 Mon 2.54 2.54 2.51 2.51 543,321 1,371,885 ### ### ###
2004-Sep-24 Fri 2.55 2.56 2.52 2.53 ### ### ###
2004-Sep-23 Thu 2.53 2.57 2.53 2.56 1,870,523 ### 79.4 79.4 0.2
2004-Sep-22 Wed 2.54 2.54 2.52 2.54 2,263,228 ### 66.5 66.5 ###
2004-Sep-21 Tue 2.57 2.57 2.51 2.51 ### ### ###
2004-Sep-20 Mon 2.54 2.57 2.53 2.56 78.1 78.1 0.2
2004-Sep-17 Fri ### ### 2.51 2.51 2,113,670 2,652,655 ### ### ###
2004-Sep-16 Thu 2.49 2.58 2.47 2.57 ### ### ###
2004-Sep-15 Wed 2.51 2.54 2.44 2.46 5,199,929 12,947,823 12.6 12.6 0.2
2004-Sep-14 Tue 2.45 2.49 2.45 2.49 82.0 82.0 0.2
2004-Sep-13 Mon 2.42 2.44 2.41 2.43 1,203,672 ### ### ### ###
2004-Sep-10 Fri ### 2.42 ### 2.42 82.0 82.0 0.2
2004-Sep-09 Thu 2.41 2.41 ### ### 956,381 ### ### ### 0.0
2004-Sep-08 Wed ### 2.42 ### 2.4 2,729,742 3,302,987 ### ### ###
2004-Sep-07 Tue ### ### ### ### 1,250,876 0 ### ### 0.0
2004-Sep-06 Mon 2.27 ### 2.27 ### 1,022,288 ### ### ### 0.0
2004-Sep-03 Fri ### ### 2.26 2.26 ### ### ###
2004-Sep-02 Thu ### ### ### ### 1,104,971 0 ### ### 0.0
2004-Sep-01 Wed ### ### ### ### ### ### 0.0
2004-Aug-31 Tue ### ### ### ### ### ### 0.0
2004-Aug-30 Mon ### ### ### ### 80.0 80.0 0.0
2004-Aug-27 Fri ### ### ### ### 1,272,783 0 71.5 71.5 0.0
2004-Aug-26 Thu ### ### ### ### 802,627 0 78.2 78.2 0.0
2004-Aug-25 Wed ### ### ### ### 68.2 68.2 0.0
2004-Aug-24 Tue ### ### ### ### 1,056,585 0 ### ### 0.0
2004-Aug-23 Mon ### ### ### ### 408,179 0 78.5 78.5 0.0
2004-Aug-20 Fri ### ### ### ### 662,823 0 ### ### 0.0
2004-Aug-19 Thu ### ### ### ### ### ### 0.0
2004-Aug-18 Wed ### ### ### ### 75.6 75.6 0.0
2004-Aug-17 Tue ### ### ### ### 1,068,571 0 80.3 80.3 0.0
2004-Aug-16 Mon ### ### ### ### ### ### 0.0
2004-Aug-13 Fri ### ### ### ### 1,458,044 0 ### ### 0.0
2004-Aug-12 Thu ### ### ### ### 1,770,153 0 77.0 77.0 0.0
2004-Aug-11 Wed ### ### ### ### 1,516,883 0 ### ### 0.0
2004-Aug-10 Tue ### 2.4 ### ### 918,989 1,102,786 ### ### 0.0
2004-Aug-09 Mon ### 2.4 ### ### 1,404,129 1,684,954 ### ### 0.0
2004-Aug-06 Fri ### 2.4 ### 2.4 1,369,186 1,643,023 79.9 79.9 ###
2004-Aug-05 Thu ### 2.4 ### 2.4 861,722 ### ### ### ###
2004-Aug-04 Wed ### 2.4 ### ### ### ### 0.0
2004-Aug-03 Tue ### 2.42 ### ### 3,082,785 ### 78.3 78.3 0.0
2004-Aug-02 Mon ### ### ### ### 1,169,344 0 71.6 71.6 0.0
2004-Jul-30 Fri ### ### ### ### ### ### 0.0
2004-Jul-29 Thu ### ### ### ### 1,273,457 0 71.6 71.6 0.0
2004-Jul-28 Wed ### ### ### ### 2,420,681 0 ### ### 0.0
2004-Jul-27 Tue ### ### ### ### 1,810,057 0 71.1 71.1 0.0
2004-Jul-26 Mon ### ### ### ### 74.4 74.4 0.0
2004-Jul-23 Fri ### ### ### ### 4,233,357 0 ### ### 0.0
2004-Jul-22 Thu 2.21 ### 2.21 ### ### ### 0.0
2004-Jul-21 Wed ### 2.22 ### 2.2 3,795,257 ### 71.8 71.8 0.2
2004-Jul-20 Tue 2.22 2.23 ### 2.2 2,222,383 2,477,957 ### ### 0.2
2004-Jul-19 Mon 2.23 2.23 ### 2.21 ### ### 0.2
2004-Jul-16 Fri ### 2.24 ### 2.22 ### ### 0.2
2004-Jul-15 Thu ### ### ### ### 1,885,470 0 73.4 73.4 0.0
2004-Jul-14 Wed 2.21 2.22 ### ### 22.8 22.8 0.0
2004-Jul-13 Tue ### 2.2 ### 2.2 ### ### 0.2
2004-Jul-12 Mon ### ### ### ### 77.7 77.7 0.0
2004-Jul-09 Fri ### ### ### ### 4,529,749 0 ### ### 0.0
2004-Jul-08 Thu ### ### ### ### 23.6 23.6 0.0
2004-Jul-07 Wed ### ### ### ### 1,025,383 0 65.2 65.2 0.0
2004-Jul-06 Tue ### ### ### ### 3,532,177 0 79.2 79.2 0.0
2004-Jul-05 Mon ### ### ### ### 1,205,371 0 ### ### 0.0
2004-Jul-02 Fri ### ### ### ### 83.1 83.1 0.0
2004-Jul-01 Thu ### ### ### ### 421,689 0 ### ### 0.0
2004-Jun-30 Wed ### ### ### ### 25.9 25.9 0.0
2004-Jun-29 Tue ### ### ### ### 538,482 0 25.8 25.8 0.0
2004-Jun-28 Mon ### ### ### ### 32.5 32.5 0.0
2004-Jun-25 Fri ### ### ### ### 758,781 0 25.5 25.5 0.0
2004-Jun-24 Thu ### ### ### ### ### ### 0.0
2004-Jun-23 Wed ### ### ### ### 611,956 0 71.5 71.5 0.0
2004-Jun-22 Tue ### ### ### ### 1,425,921 0 ### ### 0.0
2004-Jun-21 Mon ### ### ### ### 1,687,953 0 79.3 79.3 0.0
2004-Jun-18 Fri ### ### ### ### ### ### 0.0
2004-Jun-17 Thu ### ### ### ### 311,170 0 ### ### 0.0
2004-Jun-16 Wed ### ### ### ### 746,150 0 ### ### 0.0
2004-Jun-15 Tue ### ### ### ### 1,163,651 0 ### ### 0.0
2004-Jun-14 Mon ### ### ### ### 596,847 0 79.8 79.8 0.0
2004-Jun-11 Fri ### ### ### ### 596,847 0 79.8 79.8 0.0
2004-Jun-10 Thu ### ### ### ### 1,420,887 0 ### ### 0.0
2004-Jun-09 Wed 2 ### 2 ### 4,105,643 4,105,643 89.0 89.0 0.0
2004-Jun-08 Tue ### 2 ### 2 85.3 85.3 0.1
2004-Jun-07 Mon ### ### ### ### 74.2 74.2 0.0
2004-Jun-04 Fri ### ### ### ### 975,078 0 ### ### 0.0
2004-Jun-03 Thu ### ### ### ### 497,874 0 77.6 77.6 0.0
2004-Jun-02 Wed ### ### ### ### 930,470 0 69.5 69.5 0.0
2004-Jun-01 Tue ### ### ### ### 786,678 0 ### ### 0.0
2004-May-31 Mon ### ### ### ### ### ### 0.0
2004-May-28 Fri ### ### ### ### ### ### 0.0
2004-May-27 Thu ### ### ### ### 999,973 0 21.5 21.5 0.0
2004-May-26 Wed ### ### ### ### 881,346 0 77.1 77.1 0.0
2004-May-25 Tue ### ### ### ### 640,546 0 19.8 19.8 0.0
2004-May-24 Mon ### ### ### ### 891,723 0 ### ### 0.0
2004-May-21 Fri ### ### ### ### ### ### 0.0
2004-May-20 Thu ### ### ### ### 29.2 29.2 0.0
2004-May-19 Wed ### ### ### ### 1,700,425 0 ### ### 0.0
2004-May-18 Tue ### 2 ### 2 ### ### 0.1
2004-May-17 Mon ### 2 ### 2 1,246,180 1,246,180 ### ### 0.1
2004-May-14 Fri 2 2 ### ### ### ### 0.0
2004-May-13 Thu ### ### ### ### 1,796,887 0 ### ### 0.0
2004-May-12 Wed ### ### ### ### 3,980,927 0 90.1 90.1 0.0
2004-May-11 Tue ### ### 1.89 ### 4,446,159 4,201,620 ### ### 0.0
2004-May-10 Mon ### ### 1.87 ### 9,026,780 ### ### ### 0.0
2004-May-07 Fri ### ### ### ### 15,175,842 0 74.4 74.4 0.0
2004-Mar-05 Fri 2.75 2.75 ### 2.74 31.1 31.1 0.2

     Prev Section Basic    Bottom of Page   
Disclaimer | Site Map | Index_1 | Index_2 | Index_3 | Index_4 | Index_5 | Index_6 | Index_7 | Index_8 | Index_9
Server processing from 2024-03-28 22:50:28 thru 2024-03-28 22:50:29 for 0 hrs 0 min 1 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000