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

Currently Thu 24-May-02 12:39:27 AM 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

(KSC) K & S CORPORATION LIMITED Daily Prices Page 4...

     Prev Section TOC    Company Info for KSC    Limits Next Section


Company Details for (KSC) K & S CORPORATION LIMITED

Listing Code KSC
Listing Name K & S CORPORATION LIMITED
GICS Sector Transportation
ISIN Name K & S CORPORATION
ISIN Security ORDINARY FULLY PAID
ISIN Code AU000000KSC0


Maximum Price date available .. Tuesday 30th April 2024
Latest price with VOLUME for KSC .. Friday 19th April 2024

KSC 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 0.0
MAX 4.8 5,271,626 99.8


Font Format Legend

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


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


End of day Prices (full format),

1200 Days for (KSC) K & S CORPORATION LIMITED
DateOpenHighLowCloseVolumeVolume $
(estimated)		Growth%Rank%P/E
EPS
0.21
2009-Oct-30 Fri 2.85 2.87 2.85 2.87 1,187 ### ### ### ###
2009-Oct-29 Thu ### ### 2.84 2.85 ### ### ###
2009-Oct-28 Wed ### ### ### ### ### ### 0.0
2009-Oct-27 Tue ### ### ### ### 45.8 45.8 0.0
2009-Oct-26 Mon ### ### ### ### 19,840 0 70.3 70.3 0.0
2009-Oct-23 Fri ### ### ### ### 70.6 70.6 0.0
2009-Oct-22 Thu ### ### ### ### 0 0.0
2009-Oct-21 Wed ### ### ### ### 3,970 0 ### ### 0.0
2009-Oct-20 Tue 3 3 3 3 0 0.2
2009-Oct-19 Mon ### 3 ### 3 81.9 81.9 0.2
2009-Oct-16 Fri ### ### ### ### ### ### 0.0
2009-Oct-15 Thu ### ### ### ### ### ### 0.0
2009-Oct-14 Wed ### ### ### ### 70.7 70.7 0.0
2009-Oct-13 Tue ### ### ### ### ### ### 0.0
2009-Oct-12 Mon 2.83 2.83 2.83 2.83 0 0.2
2009-Oct-09 Fri 2.72 2.83 2.72 2.83 89.5 89.5 0.2
2009-Oct-08 Thu 2.79 2.79 2.72 2.72 14.4 14.4 0.2
2009-Oct-07 Wed 2.79 2.79 2.79 2.79 1,250 3,487 64.1 64.1 ###
2009-Oct-06 Tue ### 2.79 ### 2.79 7,758 10,822 ### ### ###
2009-Oct-05 Mon ### ### ### ### 0 0.0
2009-Oct-02 Fri ### ### ### ### ### ### 0.0
2009-Oct-01 Thu 2.7 2.7 2.7 2.7 0 0.2
2009-Sep-30 Wed 2.7 2.7 2.7 2.7 68.2 68.2 0.2
2009-Sep-29 Tue 2.8 2.8 2.8 2.8 70.0 70.0 0.2
2009-Sep-28 Mon 2.75 2.79 2.75 2.79 ### ### ###
2009-Sep-25 Fri 2.75 2.75 ### 2.75 5,983 8,226 ### ### ###
2009-Sep-24 Thu 2.75 2.8 2.75 2.8 ### ### 0.2
2009-Sep-23 Wed ### 2.7 ### 2.7 ### ### 0.2
2009-Sep-22 Tue 2.7 2.7 ### ### 1,926 ### 30.4 30.4 0.0
2009-Sep-21 Mon 2.8 2.8 ### ### 10,784 ### ### ### 0.0
2009-Sep-18 Fri 2.75 2.77 2.75 2.77 68.1 68.1 0.2
2009-Sep-17 Thu 2.7 2.75 2.7 2.75 2,028 5,526 75.5 75.5 ###
2009-Sep-16 Wed ### ### ### ### 0 0.0
2009-Sep-15 Tue 2.7 2.7 ### ### ### ### 0.0
2009-Sep-14 Mon ### 2.7 ### 2.7 85.7 85.7 0.2
2009-Sep-11 Fri ### ### ### ### 65.9 65.9 0.0
2009-Sep-10 Thu ### ### ### ### 15,623 0 ### ### 0.0
2009-Sep-09 Wed ### ### ### ### 71.1 71.1 0.0
2009-Sep-08 Tue ### ### 2.55 2.55 10.4 10.4 0.2
2009-Sep-07 Mon ### ### 2.55 ### 34.0 34.0 0.0
2009-Sep-04 Fri ### ### ### ### 68.7 68.7 0.0
2009-Sep-03 Thu ### ### ### ### 120,642 0 25.9 25.9 0.0
2009-Sep-02 Wed ### ### ### ### 70.5 70.5 0.0
2009-Sep-01 Tue ### 2.7 2.57 2.57 17.7 17.7 ###
2009-Aug-31 Mon ### ### ### ### 7,058 0 ### ### 0.0
2009-Aug-28 Fri 2.4 2.55 2.4 2.55 ### ### 0.2
2009-Aug-27 Thu ### 2.44 ### 2.44 19,351 ### ### ### 0.2
2009-Aug-26 Wed 2.21 2.25 2.21 2.25 ### ### ###
2009-Aug-25 Tue ### ### ### ### 0 0.0
2009-Aug-24 Mon ### ### ### ### 12,887 0 26.7 26.7 0.0
2009-Aug-21 Fri 2.2 2.2 2.2 2.2 0 0.2
2009-Aug-20 Thu 2.2 2.2 2.2 2.2 73.6 73.6 0.2
2009-Aug-19 Wed 2.2 2.2 ### ### 32.6 32.6 0.0
2009-Aug-18 Tue ### ### ### ### 4,822 0 ### ### 0.0
2009-Aug-17 Mon 2.22 2.22 ### 2.2 ### ### 0.2
2009-Aug-14 Fri 2.23 2.23 2.23 2.23 ### ### ###
2009-Aug-13 Thu 2.2 2.25 2.2 2.23 67.8 67.8 ###
2009-Aug-12 Wed ### 2.2 ### ### ### ### 0.0
2009-Aug-11 Tue ### ### ### ### 91.8 91.8 0.0
2009-Aug-10 Mon ### ### ### ### 0 0.0
2009-Aug-07 Fri ### ### ### ### 15,047 0 32.5 32.5 0.0
2009-Aug-06 Thu ### ### ### ### ### ### 0.0
2009-Aug-05 Wed 1.945 1.945 1.945 1.945 78.4 78.4 0.1
2009-Aug-04 Tue 1.945 ### 1.945 ### 40,550 ### ### ### 0.0
2009-Aug-03 Mon ### ### ### ### 3,750 0 66.6 66.6 0.0
2009-Jul-31 Fri 1.8 ### 1.8 ### 38,286 34,457 ### ### 0.0
2009-Jul-30 Thu 1.8 1.8 1.745 1.75 ### ### 0.1
2009-Jul-29 Wed 1.76 1.77 1.72 1.745 27.8 27.8 0.1
2009-Jul-28 Tue 1.75 1.845 1.745 1.76 ### ### 0.1
2009-Jul-27 Mon ### ### 1.85 1.85 6,881 ### ### ### 0.1
2009-Jul-24 Fri ### ### 1.85 1.85 ### ### 0.1
2009-Jul-23 Thu ### ### ### ### 8,550 0 ### ### 0.0
2009-Jul-22 Wed ### ### 1.83 ### ### ### 0.0
2009-Jul-21 Tue 1.83 ### 1.83 ### 7,240 6,624 ### ### 0.0
2009-Jul-20 Mon ### ### ### ### 0 0.0
2009-Jul-17 Fri ### ### ### ### ### ### 0.0
2009-Jul-16 Thu 1.875 ### 1.875 ### 82.7 82.7 0.0
2009-Jul-15 Wed ### ### ### ### 4,986 0 ### ### 0.0
2009-Jul-14 Tue 2 2 ### ### ### ### 0.0
2009-Jul-13 Mon 2 2 2 2 0 0.1
2009-Jul-10 Fri 2 ### ### 2 26,852 0 67.1 67.1 0.1
2009-Jul-09 Thu 2 ### ### 2 75,250 0 66.8 66.8 0.1
2009-Jul-08 Wed ### ### ### ### ### ### 0.0
2009-Jul-07 Tue ### ### ### ### 950 0 32.9 32.9 0.0
2009-Jul-06 Mon ### ### ### ### 50 0 ### ### 0.0
2009-Jul-03 Fri ### ### ### ### 66.4 66.4 0.0
2009-Jul-02 Thu ### ### ### ### ### ### 0.0
2009-Jul-01 Wed ### ### ### ### ### ### 0.0
2009-Jun-30 Tue 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-29 Mon 2.2 2.2 2.2 2.2 7,350 16,170 79.5 79.5 0.2
2009-Jun-26 Fri ### 2.2 ### 2.2 ### ### 0.2
2009-Jun-25 Thu 2.2 2.2 2.2 2.2 0 0.2
2009-Jun-24 Wed ### 2.28 ### 2.2 13,175 ### 83.2 83.2 0.2
2009-Jun-23 Tue 2.29 2.29 2.29 2.29 0 ###
2009-Jun-22 Mon 2.29 2.29 2.29 2.29 423 ### ### ### ###
2009-Jun-19 Fri ### ### ### ### 0 0.0
2009-Jun-18 Thu 2.29 ### 2.29 ### 2,458 ### ### ### 0.0
2009-Jun-17 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-16 Tue 2.4 2.4 2.4 2.4 0 ###
2009-Jun-15 Mon 2.4 2.4 2.4 2.4 0 ###
2009-Jun-12 Fri ### 2.4 ### 2.4 ### ### ###
2009-Jun-11 Thu 2.4 2.4 2.4 2.4 0 ###
2009-Jun-10 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-09 Tue 2.4 2.4 2.4 2.4 ### ### ###
2009-Jun-05 Fri 2.4 2.4 2.4 2.4 69.9 69.9 ###
2009-Jun-04 Thu 2.21 2.44 2.21 2.4 95.7 95.7 ###
2009-Jun-03 Wed 2.4 2.4 2.4 2.4 0 ###
2009-Jun-02 Tue 2.4 2.4 2.4 2.4 0 ###
2009-Jun-01 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-29 Fri 2.4 2.4 2.4 2.4 0 ###
2009-May-28 Thu 2.4 2.4 2.4 2.4 2,347 ### 71.4 71.4 ###
2009-May-27 Wed 2.4 2.4 2.4 2.4 2,083 ### ### ### ###
2009-May-26 Tue 2.4 2.4 2.4 2.4 1,070 ### 70.3 70.3 ###
2009-May-25 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-May-22 Fri 2.45 2.45 2.45 2.45 72.4 72.4 0.2
2009-May-21 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-20 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-May-19 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2009-May-18 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-15 Fri 2.5 2.5 2.4 2.4 13.9 13.9 ###
2009-May-14 Thu 2.5 2.5 2.5 2.5 0 0.2
2009-May-13 Wed 2.5 2.5 2.5 2.5 0 0.2
2009-May-12 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-May-11 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-May-08 Fri 2.5 2.5 2.5 2.5 0 0.2
2009-May-07 Thu 2.5 2.5 2.5 2.5 1,447 ### ### ### 0.2
2009-May-06 Wed 2.4 2.4 2.4 2.4 0 ###
2009-May-05 Tue 2.4 2.4 2.4 2.4 0 ###
2009-May-04 Mon 2.4 2.4 2.4 2.4 0 ###
2009-May-01 Fri 2.4 2.4 2.4 2.4 21,481 51,554 ### ### ###
2009-Apr-30 Thu ### ### ### ### 14,924 0 ### ### 0.0
2009-Apr-29 Wed ### ### ### ### 0 0.0
2009-Apr-28 Tue ### ### ### ### 0 0.0
2009-Apr-27 Mon ### ### ### ### 0 0.0
2009-Apr-24 Fri ### ### ### ### 0 0.0
2009-Apr-23 Thu ### ### ### ### 0 0.0
2009-Apr-22 Wed ### ### ### ### 0 0.0
2009-Apr-21 Tue ### ### ### ### 74.0 74.0 0.0
2009-Apr-20 Mon ### ### ### ### 74.2 74.2 0.0
2009-Apr-17 Fri ### ### ### ### 69.5 69.5 0.0
2009-Apr-16 Thu ### ### ### ### 65.3 65.3 0.0
2009-Apr-15 Wed 2.21 ### 2.21 ### 11,021 12,178 ### ### 0.0
2009-Apr-14 Tue ### 2.24 ### 2.24 7,356 ### 80.0 80.0 ###
2009-Apr-09 Thu ### ### ### ### 78.7 78.7 0.0
2009-Apr-08 Wed ### ### ### ### ### ### 0.0
2009-Apr-07 Tue ### ### ### ### 6,725 0 ### ### 0.0
2009-Apr-06 Mon ### ### ### ### 12,272 0 ### ### 0.0
2009-Apr-03 Fri ### ### ### ### ### ### 0.0
2009-Apr-02 Thu ### ### ### ### ### ### 0.0
2009-Apr-01 Wed ### ### ### ### 0 0.0
2009-Mar-31 Tue ### ### ### ### ### ### 0.0
2009-Mar-30 Mon ### ### ### ### 0 0.0
2009-Mar-27 Fri ### ### ### ### 0 0.0
2009-Mar-26 Thu ### ### ### ### 0 0.0
2009-Mar-25 Wed ### ### ### ### 0 0.0
2009-Mar-24 Tue ### ### ### ### 0 0.0
2009-Mar-23 Mon ### ### ### ### 0 0.0
2009-Mar-20 Fri ### ### ### ### 0 0.0
2009-Mar-19 Thu ### ### ### ### 0 0.0
2009-Mar-18 Wed ### ### ### ### 0 0.0
2009-Mar-17 Tue ### ### ### ### 0 0.0
2009-Mar-16 Mon ### ### 2 ### 3,751 3,751 ### ### 0.0
2009-Mar-13 Fri ### ### ### ### 0 0.0
2009-Mar-12 Thu ### ### ### ### 0 0.0
2009-Mar-11 Wed ### ### ### ### 0 0.0
2009-Mar-10 Tue ### ### ### ### 0 0.0
2009-Mar-09 Mon ### ### ### ### 0 0.0
2009-Mar-06 Fri ### ### ### ### 6,025 0 96.6 96.6 0.0
2009-Mar-05 Thu 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-04 Wed 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-03 Tue 2.42 2.42 2.42 2.42 0 0.2
2009-Mar-02 Mon 2.42 2.42 2.42 2.42 0 0.2
2009-Feb-27 Fri 2.43 2.43 2.42 2.42 3,855 9,348 27.4 27.4 0.2
2009-Feb-26 Thu 2.43 2.43 2.43 2.43 0 ###
2009-Feb-25 Wed 2.45 2.45 2.43 2.43 6,686 ### 34.8 34.8 ###
2009-Feb-24 Tue 2.45 2.45 2.45 2.45 ### ### 0.2
2009-Feb-23 Mon 2.46 2.46 2.46 2.46 79.0 79.0 0.2
2009-Feb-20 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-19 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-18 Wed 2.45 2.45 2.45 2.45 1,150 ### ### ### 0.2
2009-Feb-17 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Feb-16 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-13 Fri 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-12 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-11 Wed 2.45 2.45 2.45 2.45 67.0 67.0 0.2
2009-Feb-10 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-09 Mon 2.45 2.45 2.45 2.45 0 0.2
2009-Feb-06 Fri 2.45 2.45 2.45 2.45 ### ### 0.2
2009-Feb-05 Thu 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Feb-04 Wed 2.55 2.55 2.55 2.55 ### ### 0.2
2009-Feb-03 Tue 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Feb-02 Mon 2.5 2.5 2.5 2.5 72.2 72.2 0.2
2009-Jan-30 Fri 2.5 2.52 2.5 2.5 17,252 ### 66.9 66.9 0.2
2009-Jan-29 Thu 2.5 2.5 2.5 2.5 5,954 14,885 ### ### 0.2
2009-Jan-28 Wed 2.49 2.5 2.49 2.5 71.4 71.4 0.2
2009-Jan-27 Tue 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-23 Fri 2.46 2.46 2.45 2.45 6,282 15,422 46.5 46.5 0.2
2009-Jan-22 Thu 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-21 Wed 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-20 Tue 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-19 Mon 2.46 2.46 2.46 2.46 0 0.2
2009-Jan-16 Fri 2.46 2.46 2.46 2.46 72.2 72.2 0.2
2009-Jan-15 Thu 2.45 2.45 2.45 2.45 0 0.2
2009-Jan-14 Wed 2.5 2.5 2.45 2.45 ### ### 0.2
2009-Jan-13 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-12 Mon 2.5 2.5 2.5 2.5 ### ### 0.2
2009-Jan-09 Fri 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-08 Thu 2.5 2.5 2.5 2.5 4,327 ### ### ### 0.2
2009-Jan-07 Wed 2.55 2.55 2.55 2.55 64.8 64.8 0.2
2009-Jan-06 Tue 2.5 2.5 2.5 2.5 0 0.2
2009-Jan-05 Mon ### ### 2.5 2.5 850 ### 16.7 16.7 0.2
2009-Jan-02 Fri 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-31 Wed 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-30 Tue 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-29 Mon 2.42 2.42 2.42 2.42 0 0.2
2008-Dec-24 Wed 2.42 2.42 2.42 2.42 250 ### 63.7 63.7 0.2
2008-Dec-23 Tue 2.46 2.46 2.46 2.46 ### ### 0.2
2008-Dec-22 Mon 2.48 2.48 2.48 2.48 0 0.2
2008-Dec-19 Fri 2.48 2.48 2.48 2.48 ### ### 0.2
2008-Dec-18 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Dec-17 Wed 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-16 Tue 2.45 2.45 2.45 2.45 0 0.2
2008-Dec-15 Mon 2.45 2.5 2.45 2.45 68.2 68.2 0.2
2008-Dec-12 Fri 2.4 2.4 2.4 2.4 0 ###
2008-Dec-11 Thu 2.5 2.5 2.4 2.4 5,577 ### ### ### ###
2008-Dec-10 Wed 2.41 2.41 2.4 2.4 ### ### ###
2008-Dec-09 Tue 2.5 2.5 2.4 2.4 17.1 17.1 ###
2008-Dec-08 Mon 2.49 2.5 2.49 2.5 70.4 70.4 0.2
2008-Dec-05 Fri 2.51 2.51 2.51 2.51 ### ### ###
2008-Dec-04 Thu 2.51 2.51 2.51 2.51 2,440 6,124 ### ### ###
2008-Dec-03 Wed 2.58 2.58 2.5 2.5 ### ### 0.2
2008-Dec-02 Tue 2.5 2.5 2.5 2.5 10,625 ### 75.9 75.9 0.2
2008-Dec-01 Mon 2.5 2.5 2.5 2.5 74.1 74.1 0.2
2008-Nov-28 Fri ### ### ### ### 240 0 66.2 66.2 0.0
2008-Nov-27 Thu ### 2.4 ### ### 18,844 ### ### ### 0.0
2008-Nov-26 Wed 2.4 2.4 2.4 2.4 0 ###
2008-Nov-25 Tue 2.4 2.4 2.4 2.4 0 ###
2008-Nov-24 Mon 2.4 2.4 2.4 2.4 10,156 24,374 ### ### ###
2008-Nov-21 Fri ### ### 2.2 ### 73.3 73.3 0.0
2008-Nov-20 Thu 2.5 2.5 2.45 2.45 ### ### 0.2
2008-Nov-19 Wed 2.5 2.5 2.5 2.5 156 ### 84.9 84.9 0.2
2008-Nov-18 Tue 2.81 2.81 2.8 2.8 47.7 47.7 0.2
2008-Nov-17 Mon ### ### ### ### 0 0.0
2008-Nov-14 Fri ### ### ### ### ### ### 0.0
2008-Nov-13 Thu ### ### 2.8 2.8 10.7 10.7 0.2
2008-Nov-12 Wed ### ### ### ### 981 0 74.7 74.7 0.0
2008-Nov-11 Tue ### ### ### ### 0 0.0
2008-Nov-10 Mon ### ### ### ### ### ### 0.0
2008-Nov-07 Fri ### ### ### ### 70.9 70.9 0.0
2008-Nov-06 Thu ### ### ### ### 0 0.0
2008-Nov-05 Wed ### ### ### ### 66.3 66.3 0.0
2008-Nov-04 Tue 2.89 2.89 2.89 2.89 0 ###
2008-Nov-03 Mon 2.89 2.89 2.89 2.89 0 ###
2008-Oct-31 Fri 2.89 2.89 2.89 2.89 0 ###
2008-Oct-30 Thu 2.89 2.89 2.89 2.89 0 ###
2008-Oct-29 Wed 2.89 2.89 2.89 2.89 ### ### ###
2008-Oct-28 Tue 2.85 3 2.85 2.88 3,385 ### 80.9 80.9 0.2
2008-Oct-27 Mon 2.8 2.8 2.8 2.8 83.1 83.1 0.2
2008-Oct-24 Fri 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-23 Thu 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-22 Wed 2.8 2.8 2.8 2.8 0 0.2
2008-Oct-21 Tue 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-20 Mon 2.8 2.8 2.8 2.8 ### ### 0.2
2008-Oct-17 Fri 2.85 2.85 2.8 2.8 42.2 42.2 0.2
2008-Oct-16 Thu 3 3 2.85 2.85 ### ### ###
2008-Oct-15 Wed ### 3 2.8 3 353,155 1,024,149 ### ### 0.2
2008-Oct-14 Tue ### ### ### ### 0 0.0
2008-Oct-13 Mon ### ### ### ### 0 0.0
2008-Oct-10 Fri ### ### ### ### 13,272 0 ### ### 0.0
2008-Oct-09 Thu 3 3 ### ### ### ### 0.0
2008-Oct-08 Wed ### ### ### ### 0 0.0
2008-Oct-07 Tue ### ### ### ### 96.7 96.7 0.0
2008-Oct-06 Mon ### ### ### ### 88.9 88.9 0.0
2008-Oct-03 Fri ### ### ### ### 0 0.0
2008-Oct-02 Thu ### ### ### ### 10,477 0 ### ### 0.0
2008-Oct-01 Wed ### ### ### ### 0 0.0
2008-Sep-30 Tue ### ### ### ### 18,077 0 94.0 94.0 0.0
2008-Sep-29 Mon ### ### ### ### 83.0 83.0 0.0
2008-Sep-26 Fri ### ### ### ### ### ### 0.0
2008-Sep-25 Thu ### ### ### ### ### ### 0.0
2008-Sep-24 Wed ### ### ### ### 0 0.0
2008-Sep-23 Tue ### ### ### ### ### ### 0.0
2008-Sep-22 Mon ### ### ### ### ### ### 0.0
2008-Sep-19 Fri ### 3 ### ### 58.8 58.8 0.0
2008-Sep-18 Thu ### ### 2.89 2.89 ### ### ###
2008-Sep-17 Wed ### ### ### ### 0 0.0
2008-Sep-16 Tue ### ### ### ### 14.4 14.4 0.0
2008-Sep-15 Mon ### ### ### ### 81.6 81.6 0.0
2008-Sep-12 Fri ### ### ### ### ### ### 0.0
2008-Sep-11 Thu ### ### ### ### 80.7 80.7 0.0
2008-Sep-10 Wed ### ### ### ### 35.6 35.6 0.0
2008-Sep-09 Tue ### ### ### ### ### ### 0.0
2008-Sep-08 Mon ### ### ### ### 25.7 25.7 0.0
2008-Sep-05 Fri ### ### 3 3 ### ### 0.2
2008-Sep-04 Thu ### ### ### ### 0 0.0
2008-Sep-03 Wed ### ### ### ### 0 0.0
2008-Sep-02 Tue ### ### ### ### 75.9 75.9 0.0
2008-Sep-01 Mon ### ### ### ### 0 0.0
2008-Aug-29 Fri ### ### ### ### ### ### 0.0
2008-Aug-28 Thu ### ### ### ### 1 0 68.0 68.0 0.0
2008-Aug-27 Wed ### ### ### ### 71.1 71.1 0.0
2008-Aug-26 Tue ### ### ### ### 6,650 0 76.1 76.1 0.0
2008-Aug-25 Mon ### ### ### ### 3,924 0 ### ### 0.0
2008-Aug-22 Fri ### ### ### ### ### ### 0.0
2008-Aug-21 Thu ### ### ### ### 0 0.0
2008-Aug-20 Wed ### ### ### ### 0 0.0
2008-Aug-19 Tue ### ### ### ### 0 0.0
2008-Aug-18 Mon ### ### ### ### 0 0.0
2008-Aug-15 Fri ### ### ### ### 0 0.0
2008-Aug-14 Thu ### ### ### ### 0 0.0
2008-Aug-13 Wed ### ### ### ### ### ### 0.0
2008-Aug-12 Tue ### ### ### ### 0 0.0
2008-Aug-11 Mon ### ### ### ### 0 0.0
2008-Aug-08 Fri ### ### ### ### 0 0.0
2008-Aug-07 Thu ### ### ### ### 0 0.0
2008-Aug-06 Wed ### ### ### ### 0 0.0
2008-Aug-05 Tue ### ### ### ### ### ### 0.0
2008-Aug-04 Mon ### ### ### ### ### ### 0.0
2008-Aug-01 Fri ### ### ### ### 551 0 74.2 74.2 0.0
2008-Jul-31 Thu ### ### ### ### ### ### 0.0
2008-Jul-30 Wed ### ### ### ### ### ### 0.0
2008-Jul-29 Tue ### ### ### ### 76.2 76.2 0.0
2008-Jul-28 Mon 0 0 0 0 0 0.0
2008-Jul-25 Fri ### ### ### ### 17,388 0 76.0 76.0 0.0
2008-Jul-24 Thu ### ### ### ### ### ### 0.0
2008-Jul-23 Wed 0 0 0 0 0 0.0
2008-Jul-22 Tue 0 0 0 0 0 0.0
2008-Jul-21 Mon 3 ### 3 ### 15,052 22,578 ### ### 0.0
2008-Jul-18 Fri ### ### ### ### ### ### 0.0
2008-Jul-17 Thu 0 0 0 0 0 0.0
2008-Jul-16 Wed 2.87 2.87 2.87 2.87 ### ### ###
2008-Jul-15 Tue ### ### 2.87 2.87 12,050 ### ### ### ###
2008-Jul-14 Mon ### ### ### ### 78.0 78.0 0.0
2008-Jul-11 Fri 3 3 3 3 65.3 65.3 0.2
2008-Jul-10 Thu 3 3 3 3 73.4 73.4 0.2
2008-Jul-09 Wed ### ### 3 3 19,349 29,023 35.2 35.2 0.2
2008-Jul-08 Tue 3 3 3 3 81.0 81.0 0.2
2008-Jul-07 Mon 3 3 3 3 75.4 75.4 0.2
2008-Jul-04 Fri 3 3 3 3 66.6 66.6 0.2
2008-Jul-03 Thu 3 3 3 3 77.0 77.0 0.2
2008-Jul-02 Wed 3 3 3 3 0 0.2
2008-Jul-01 Tue 3 3 3 3 72.7 72.7 0.2
2008-Jun-30 Mon ### ### 3 3 41.0 41.0 0.2
2008-Jun-27 Fri 3 ### 3 ### ### ### 0.0
2008-Jun-26 Thu 3 3 3 3 63.9 63.9 0.2
2008-Jun-25 Wed 3 3 3 3 180,176 540,528 70.9 70.9 0.2
2008-Jun-24 Tue 3 3 ### ### 48,822 ### ### ### 0.0
2008-Jun-23 Mon ### 3 ### 3 27,449 41,173 77.7 77.7 0.2
2008-Jun-20 Fri 3 3 3 3 48,356 ### 72.4 72.4 0.2
2008-Jun-19 Thu ### ### 3 3 ### ### 0.2
2008-Jun-18 Wed 3 3 3 3 5,882 17,646 ### ### 0.2
2008-Jun-17 Tue 3 3 ### 3 73,044 ### 66.5 66.5 0.2
2008-Jun-16 Mon ### ### 3 3 3,287 ### ### ### 0.2
2008-Jun-13 Fri ### ### 3 3 ### ### 0.2
2008-Jun-12 Thu ### ### 2.89 2.89 55,957 80,857 ### ### ###
2008-Jun-11 Wed ### ### ### ### ### ### 0.0
2008-Jun-10 Tue 3 3 ### 3 77.9 77.9 0.2
2008-Jun-06 Fri 3 3 3 3 0 0.2
2008-Jun-05 Thu 3 3 ### 3 75.9 75.9 0.2
2008-Jun-04 Wed ### ### ### ### 7,550 0 80.5 80.5 0.0
2008-Jun-03 Tue ### ### ### ### ### ### 0.0
2008-Jun-02 Mon ### ### ### ### 73.2 73.2 0.0
2008-May-30 Fri ### ### ### ### 27,573 0 ### ### 0.0
2008-May-29 Thu ### ### ### ### ### ### 0.0
2008-May-28 Wed ### ### ### ### 75.8 75.8 0.0
2008-May-27 Tue 3 3 ### ### 17.7 17.7 0.0
2008-May-26 Mon 3 3 ### 3 ### ### 0.2
2008-May-23 Fri 3 ### 3 3 9,620 ### ### ### 0.2
2008-May-22 Thu 3 ### 3 3 65.3 65.3 0.2
2008-May-21 Wed 3 3 3 3 67.7 67.7 0.2
2008-May-20 Tue 3 3 3 3 ### ### 0.2
2008-May-19 Mon 3 3 3 3 4,375 13,125 67.2 67.2 0.2
2008-May-16 Fri 3 3 3 3 65.2 65.2 0.2
2008-May-15 Thu ### ### 3 3 14,740 ### 23.5 23.5 0.2
2008-May-14 Wed ### ### ### ### 3,775 0 65.8 65.8 0.0
2008-May-13 Tue 3 3 3 3 6,024 18,072 ### ### 0.2
2008-May-12 Mon 3 ### 3 3 9,420 ### 68.4 68.4 0.2
2008-May-09 Fri ### ### ### ### 16,987 0 23.0 23.0 0.0
2008-May-08 Thu ### ### ### ### 71.0 71.0 0.0
2008-May-07 Wed ### ### ### ### ### ### 0.0
2008-May-06 Tue 3.22 3.22 ### ### ### ### 0.0
2008-May-05 Mon 3.22 3.22 3.22 3.22 ### ### 0.2
2008-May-02 Fri 3.21 3.25 3.21 3.25 115,051 ### 74.7 74.7 0.2
2008-May-01 Thu ### ### ### ### 67.3 67.3 0.0
2008-Apr-30 Wed ### 3.22 ### 3.22 12,050 ### ### ### 0.2
2008-Apr-29 Tue ### ### ### ### ### ### 0.0
2008-Apr-28 Mon 3.2 3.2 ### ### ### ### 0.0
2008-Apr-24 Thu ### 3.2 ### 3.2 85.2 85.2 0.2
2008-Apr-23 Wed 3.2 3.2 3.2 3.2 66.4 66.4 0.2
2008-Apr-22 Tue ### ### ### ### ### ### 0.0
2008-Apr-21 Mon ### ### ### ### 0 0.0
2008-Apr-18 Fri ### ### ### ### 71.3 71.3 0.0
2008-Apr-17 Thu 3.25 3.25 ### ### 9,650 15,681 10.9 10.9 0.0
2008-Apr-16 Wed ### ### ### ### ### ### 0.0
2008-Apr-15 Tue ### ### ### ### 65.5 65.5 0.0
2008-Apr-14 Mon 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-11 Fri 3.2 3.25 3.2 3.25 ### ### 0.2
2008-Apr-10 Thu 3.25 3.25 3.25 3.25 0 0.2
2008-Apr-09 Wed 3.25 3.25 3.25 3.25 74.6 74.6 0.2
2008-Apr-08 Tue 3.2 3.2 3.2 3.2 22,323 ### ### ### 0.2
2008-Apr-07 Mon 3.26 3.26 3.2 3.2 19.7 19.7 0.2
2008-Apr-04 Fri 3.2 3.2 3.2 3.2 0 0.2
2008-Apr-03 Thu 3.2 3.2 3.2 3.2 39,224 ### ### ### 0.2
2008-Apr-02 Wed 3 3 3 3 0 0.2
2008-Apr-01 Tue 3 3 3 3 1,720 ### ### ### 0.2
2008-Mar-31 Mon ### ### ### ### 68.5 68.5 0.0
2008-Mar-28 Fri 3 3 3 3 0 0.2
2008-Mar-27 Thu 3 3 3 3 9,089 ### 61.8 61.8 0.2
2008-Mar-26 Wed 3 3 3 3 0 0.2
2008-Mar-25 Tue 3 3 3 3 66.6 66.6 0.2
2008-Mar-20 Thu 3 3 3 3 73.5 73.5 0.2
2008-Mar-19 Wed ### ### 3 3 34,781 52,171 ### ### 0.2
2008-Mar-18 Tue ### ### ### ### ### ### 0.0
2008-Mar-17 Mon 3.2 3.2 ### ### 15.5 15.5 0.0
2008-Mar-14 Fri 3.2 3.2 3.2 3.2 1,051 ### ### ### 0.2
2008-Mar-13 Thu 3.2 ### 3.2 3.24 ### ### ###
2008-Mar-12 Wed ### ### ### ### 4,080 0 ### ### 0.0
2008-Mar-11 Tue ### ### ### ### 76.9 76.9 0.0
2008-Mar-10 Mon ### ### 3 3 ### ### 0.2
2008-Mar-07 Fri 3.27 3.27 3.24 3.24 40.0 40.0 ###
2008-Mar-06 Thu 3.26 3.26 3.26 3.26 0 0.2
2008-Mar-05 Wed 3.25 3.26 3.25 3.26 1,158 ### ### ### 0.2
2008-Mar-04 Tue 3.25 3.25 3.25 3.25 45 146 ### ### 0.2
2008-Mar-03 Mon 3.4 3.4 3.4 3.4 0 0.2
2008-Feb-29 Fri 3.24 3.4 3.21 3.4 1,672 5,525 ### ### 0.2
2008-Feb-28 Thu 3.27 3.27 3.24 3.24 1,043 ### ### ### ###
2008-Feb-27 Wed ### 3.25 ### 3.24 13,081 21,256 75.4 75.4 ###
2008-Feb-26 Tue ### ### ### ### 1,224 0 ### ### 0.0
2008-Feb-25 Mon ### ### 3 3 21,287 ### ### ### 0.2
2008-Feb-22 Fri ### ### ### ### ### ### 0.0
2008-Feb-21 Thu ### ### ### ### 69.5 69.5 0.0
2008-Feb-20 Wed ### ### ### ### ### ### 0.0
2008-Feb-19 Tue 3 ### 3 ### ### ### 0.0
2008-Feb-18 Mon ### ### ### ### ### ### 0.0
2008-Feb-15 Fri 3 3 3 3 ### ### 0.2
2008-Feb-14 Thu ### ### ### ### 26.2 26.2 0.0
2008-Feb-13 Wed 3.2 3.2 ### ### ### ### 0.0
2008-Feb-12 Tue 3.2 3.2 ### ### ### ### 0.0
2008-Feb-11 Mon 0 0 0 0 0 0.0
2008-Feb-08 Fri 3.2 3.2 3.2 3.2 65.7 65.7 0.2
2008-Feb-07 Thu 3.2 3.2 ### ### 28.5 28.5 0.0
2008-Feb-06 Wed 3.2 3.2 3.2 3.2 6,370 20,384 74.3 74.3 0.2
2008-Feb-05 Tue 0 0 0 0 0 0.0
2008-Feb-04 Mon 3.24 3.24 3.2 3.2 ### ### 0.2
2008-Feb-01 Fri 3.23 3.23 3.23 3.23 10,688 34,522 ### ### ###
2008-Jan-31 Thu 0 0 0 0 0 0.0
2008-Jan-30 Wed ### ### ### ### ### ### 0.0
2008-Jan-29 Tue 3.25 3.25 3.2 3.2 10,974 ### 35.9 35.9 0.2
2008-Jan-25 Fri 3.2 3.25 3.2 3.2 ### ### 0.2
2008-Jan-24 Thu 3.2 3.22 ### ### 21,685 ### ### ### 0.0
2008-Jan-23 Wed 3.2 3.2 ### ### 14,226 ### ### ### 0.0
2008-Jan-22 Tue ### 3.25 3 3.25 ### ### 0.2
2008-Jan-21 Mon ### ### 3.23 ### 16,771 27,085 ### ### 0.0
2008-Jan-18 Fri 3.26 3.26 3.2 3.25 16,080 ### ### ### 0.2
2008-Jan-17 Thu 0 0 0 0 0 0.0
2008-Jan-16 Wed ### ### 3.25 3.25 13,370 21,726 39.1 39.1 0.2
2008-Jan-15 Tue ### ### ### ### 75.9 75.9 0.0
2008-Jan-14 Mon 0 0 0 0 0 0.0
2008-Jan-11 Fri 3.2 3.25 3.2 3.25 8,579 ### 86.7 86.7 0.2
2008-Jan-10 Thu 3.2 3.2 3.2 3.2 ### ### 0.2
2008-Jan-09 Wed 3.25 3.25 ### 3.25 73.4 73.4 0.2
2008-Jan-08 Tue 3.25 ### 3.25 3.25 ### ### 0.2
2008-Jan-07 Mon ### ### ### ### ### ### 0.0
2008-Jan-04 Fri 3.44 3.44 3.44 3.44 66.8 66.8 0.2
2008-Jan-03 Thu ### ### ### ### ### ### 0.0
2008-Jan-02 Wed ### ### ### ### ### ### 0.0
2007-Dec-31 Mon ### ### ### ### ### ### 0.0
2007-Dec-28 Fri 0 0 0 0 0 0.0
2007-Dec-27 Thu 0 0 0 0 0 0.0
2007-Dec-24 Mon 3.42 3.42 3.42 3.42 ### ### 0.2
2007-Dec-21 Fri 3.42 3.44 3.42 3.42 64.1 64.1 0.2
2007-Dec-20 Thu 0 0 0 0 0 0.0
2007-Dec-19 Wed 3.45 3.45 3.45 3.45 ### ### ###
2007-Dec-18 Tue 0 0 0 0 0 0.0
2007-Dec-17 Mon 3.45 3.45 ### ### 25.2 25.2 0.0
2007-Dec-14 Fri 3.45 3.45 3.45 3.45 ### ### ###
2007-Dec-13 Thu ### ### ### ### 1,650 0 ### ### 0.0
2007-Dec-12 Wed ### ### ### ### 3,050 0 ### ### 0.0
2007-Dec-11 Tue 3.4 3.4 ### ### ### ### 0.0
2007-Dec-10 Mon 3.4 3.4 3.4 3.4 ### ### 0.2
2007-Dec-07 Fri 0 0 0 0 0 0.0
2007-Dec-06 Thu ### 3.4 ### 3.4 2,756 4,685 ### ### 0.2
2007-Dec-05 Wed ### ### ### ### 68.6 68.6 0.0
2007-Dec-04 Tue 0 0 0 0 0 0.0
2007-Dec-03 Mon 3.5 3.5 3.5 3.5 1 3 69.9 69.9 0.3
2007-Nov-30 Fri ### 3.5 ### 3.5 1,926,484 3,371,347 91.2 91.2 0.3
2007-Nov-29 Thu ### ### ### ### ### ### 0.0
2007-Nov-28 Wed ### ### ### ### 1,350 0 ### ### 0.0
2007-Nov-27 Tue ### ### ### ### ### ### 0.0
2007-Nov-26 Mon ### ### ### ### ### ### 0.0
2007-Nov-23 Fri ### ### ### ### ### ### 0.0
2007-Nov-22 Thu ### ### ### ### 45.3 45.3 0.0
2007-Nov-21 Wed 3.43 3.43 ### 3.43 3,957 6,786 74.1 74.1 0.2
2007-Nov-20 Tue 3.4 3.43 3.4 3.43 10,550 36,028 76.3 76.3 0.2
2007-Nov-19 Mon ### 3.4 ### 3.4 ### ### 0.2
2007-Nov-16 Fri ### ### ### ### 9,056 0 34.6 34.6 0.0
2007-Nov-15 Thu ### ### ### ### 0 0.0
2007-Nov-14 Wed 0 0 0 0 0 0.0
2007-Nov-13 Tue ### ### ### ### 67.6 67.6 0.0
2007-Nov-12 Mon ### ### ### ### 35.5 35.5 0.0
2007-Nov-09 Fri ### ### ### ### 66.8 66.8 0.0
2007-Nov-08 Thu ### ### ### ### 41.2 41.2 0.0
2007-Nov-07 Wed ### ### ### ### ### ### 0.0
2007-Nov-06 Tue ### ### ### ### 3,544 0 64.9 64.9 0.0
2007-Nov-05 Mon ### ### ### ### 80.6 80.6 0.0
2007-Nov-02 Fri 3.4 3.4 ### ### 9,170 15,589 12.5 12.5 0.0
2007-Nov-01 Thu 3.4 3.4 3.4 3.4 58.6 58.6 0.2
2007-Oct-31 Wed 3.4 3.4 ### 3.4 ### ### 0.2
2007-Oct-30 Tue 3.4 3.4 3.4 3.4 1,080 3,672 ### ### 0.2
2007-Oct-29 Mon 3.41 3.41 3.41 3.41 68.3 68.3 ###
2007-Oct-26 Fri 0 0 0 0 0 0.0
2007-Oct-25 Thu ### 3.4 ### 3.4 18,920 ### 81.4 81.4 0.2
2007-Oct-24 Wed ### ### 3.29 ### ### ### 0.0
2007-Oct-23 Tue ### ### 3.29 3.29 2,177 3,581 20.3 20.3 ###
2007-Oct-22 Mon ### ### ### ### ### ### 0.0
2007-Oct-19 Fri 3.29 ### 3.29 ### 80.0 80.0 0.0
2007-Oct-18 Thu 0 0 0 0 0 0.0
2007-Oct-17 Wed ### ### ### ### ### ### 0.0
2007-Oct-16 Tue ### ### ### ### 23,150 0 85.5 85.5 0.0
2007-Oct-15 Mon ### ### ### ### 9,750 0 ### ### 0.0
2007-Oct-12 Fri 3.42 3.42 3.42 3.42 1,450 4,959 ### ### 0.2
2007-Oct-11 Thu ### ### ### ### 61.1 61.1 0.0
2007-Oct-10 Wed 3.44 3.44 3.43 3.43 33.1 33.1 0.2
2007-Oct-09 Tue 3.45 3.49 3.45 3.49 12,420 ### 78.4 78.4 ###
2007-Oct-08 Mon 3.43 3.43 3.43 3.43 67.7 67.7 0.2
2007-Oct-05 Fri 3.42 3.42 3.42 3.42 1,247 ### 62.8 62.8 0.2
2007-Oct-04 Thu 3.42 3.42 3.42 3.42 73.1 73.1 0.2
2007-Oct-03 Wed ### 3.4 ### 3.4 81.5 81.5 0.2
2007-Oct-02 Tue ### ### ### ### 18,953 0 ### ### 0.0
2007-Oct-01 Mon ### ### ### ### 91,586 0 ### ### 0.0
2007-Sep-28 Fri ### 3.42 ### 3.42 50,571 86,476 ### ### 0.2
2007-Sep-27 Thu ### ### ### ### 30.5 30.5 0.0
2007-Sep-26 Wed ### ### ### ### ### ### 0.0
2007-Sep-25 Tue 0 0 0 0 0 0.0
2007-Sep-24 Mon ### ### ### ### 62.2 62.2 0.0
2007-Sep-21 Fri ### ### ### ### ### ### 0.0
2007-Sep-20 Thu ### ### ### ### ### ### 0.0
2007-Sep-19 Wed ### ### ### ### 1,874 0 ### ### 0.0
2007-Sep-18 Tue 3.42 3.42 3.41 3.41 1,949 6,655 ### ### ###
2007-Sep-17 Mon 0 0 0 0 0 0.0
2007-Sep-14 Fri 0 0 0 0 0 0.0
2007-Sep-13 Thu 3.41 3.41 3.41 3.41 4,051 ### 72.5 72.5 ###
2007-Sep-12 Wed 3.41 3.44 3.41 3.41 75.5 75.5 ###
2007-Sep-11 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2007-Sep-10 Mon 3.44 3.45 ### 3.42 11,382 ### ### ### 0.2
2007-Sep-07 Fri 0 0 0 0 0 0.0
2007-Sep-06 Thu ### 3.44 ### 3.44 4,055 6,974 84.5 84.5 0.2
2007-Sep-05 Wed 3.45 3.45 ### ### 3,744 6,458 15.3 15.3 0.0
2007-Sep-04 Tue ### 3.45 ### 3.45 10,325 ### ### ### ###
2007-Sep-03 Mon ### 3.4 ### 3.4 4,080 ### 78.3 78.3 0.2
2007-Aug-31 Fri 3.4 3.4 3.4 3.4 545 1,853 54.5 54.5 0.2
2007-Aug-30 Thu 0 0 0 0 0 0.0
2007-Aug-29 Wed ### 3.5 ### 3.5 ### ### 0.3
2007-Aug-28 Tue ### ### ### ### ### ### 0.0
2007-Aug-27 Mon 3.5 3.5 ### ### 6.4 6.4 0.0
2007-Aug-24 Fri 0 0 0 0 0 0.0
2007-Aug-23 Thu 3.4 3.5 3.4 3.5 4,027 ### 81.5 81.5 0.3
2007-Aug-22 Wed 0 0 0 0 0 0.0
2007-Aug-21 Tue ### ### ### ### 8,520 0 26.2 26.2 0.0
2007-Aug-20 Mon 3.45 3.45 ### 3.45 3,880 ### ### ### ###
2007-Aug-17 Fri ### 3.45 ### 3.45 ### ### ###
2007-Aug-16 Thu ### 3.47 3.28 3.28 14,420 ### ### ### 0.2
2007-Aug-15 Wed 3.54 3.54 ### ### ### ### 0.0
2007-Aug-14 Tue ### ### ### ### 77.9 77.9 0.0
2007-Aug-13 Mon ### ### ### ### 920 0 ### ### 0.0
2007-Aug-10 Fri ### ### ### ### ### ### 0.0
2007-Aug-09 Thu ### ### ### ### ### ### 0.0
2007-Aug-08 Wed 3.4 3.4 ### ### 4,886 ### 19.6 19.6 0.0
2007-Aug-07 Tue ### ### ### ### ### ### 0.0
2007-Aug-06 Mon 3.51 3.51 3.28 3.28 26,349 89,454 ### ### 0.2
2007-Aug-03 Fri 3.45 3.5 3.45 3.5 ### ### 0.3
2007-Aug-02 Thu 3.49 3.49 3.41 3.41 31.2 31.2 ###
2007-Aug-01 Wed 3.49 3.49 3.49 3.49 20 ### 90.9 90.9 ###
2007-Jul-31 Tue 3.42 3.5 3.4 3.5 80.1 80.1 0.3
2007-Jul-30 Mon 3.4 3.41 ### ### 9,283 15,827 ### ### 0.0
2007-Jul-27 Fri ### ### ### ### ### ### 0.0
2007-Jul-26 Thu 3.42 3.42 ### ### 39.0 39.0 0.0
2007-Jul-25 Wed 3.41 3.41 ### ### ### ### 0.0
2007-Jul-24 Tue ### ### ### ### 63.5 63.5 0.0
2007-Jul-23 Mon 3.4 3.41 ### ### ### ### 0.0
2007-Jul-20 Fri 3.4 3.4 3.4 3.4 1,950 ### ### ### 0.2
2007-Jul-19 Thu 3.4 3.4 3.4 3.4 750 2,550 63.5 63.5 0.2
2007-Jul-18 Wed ### ### ### ### 850 0 ### ### 0.0
2007-Jul-17 Tue 3.4 3.41 ### ### ### ### 0.0
2007-Jul-16 Mon 3.4 3.4 ### 3.4 19,720 33,524 ### ### 0.2
2007-Jul-13 Fri 3.43 3.43 3.4 3.4 ### ### 0.2
2007-Jul-12 Thu ### 3.5 ### 3.43 2,540 4,445 73.8 73.8 0.2
2007-Jul-11 Wed 3.4 3.4 ### ### ### ### 0.0
2007-Jul-10 Tue 3.5 3.5 ### ### 15,376 ### 12.1 12.1 0.0
2007-Jul-09 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2007-Jul-06 Fri 3.46 3.5 3.45 3.45 ### ### ###
2007-Jul-05 Thu 3.45 3.45 3.45 3.45 62.1 62.1 ###
2007-Jul-04 Wed 3.46 3.5 3.45 3.5 10,628 ### ### ### 0.3
2007-Jul-03 Tue 3.45 3.5 3.45 3.5 81.0 81.0 0.3
2007-Jul-02 Mon 3.42 3.45 3.41 3.45 ### ### ###
2007-Jun-29 Fri 3.41 3.5 3.41 3.5 ### ### 0.3
2007-Jun-28 Thu 3.47 3.47 ### 3.4 31,140 54,027 18.8 18.8 0.2
2007-Jun-27 Wed 3.42 3.45 3.42 3.45 82.2 82.2 ###
2007-Jun-26 Tue 3.41 3.41 ### ### ### ### 0.0
2007-Jun-25 Mon ### ### ### ### 70.6 70.6 0.0
2007-Jun-22 Fri 3.4 3.41 ### ### 11,378 ### 33.5 33.5 0.0
2007-Jun-21 Thu ### 3.4 ### 3.4 23,423 ### ### ### 0.2
2007-Jun-20 Wed ### ### ### ### ### ### 0.0
2007-Jun-19 Tue 0 0 0 0 0 0.0
2007-Jun-18 Mon 3.47 3.47 ### ### 16.2 16.2 0.0
2007-Jun-15 Fri 3.45 3.5 3.45 3.5 78.0 78.0 0.3
2007-Jun-14 Thu 3.45 3.48 3.45 3.48 73.8 73.8 0.2
2007-Jun-13 Wed 0 0 0 0 0 0.0
2007-Jun-12 Tue 0 0 0 0 0 0.0
2007-Jun-08 Fri 3.49 3.49 3.49 3.49 66.0 66.0 ###
2007-Jun-07 Thu 3.4 3.5 ### 3.5 85.0 85.0 0.3
2007-Jun-06 Wed 3.5 3.5 3.4 3.4 ### ### 0.2
2007-Jun-05 Tue 3.5 3.5 3.49 3.5 68.9 68.9 0.3
2007-Jun-04 Mon 3.51 3.51 3.49 3.5 8,477 ### 37.9 37.9 0.3
2007-Jun-01 Fri 3.45 3.5 3.45 3.5 13,871 ### 76.3 76.3 0.3
2007-May-31 Thu 3.49 3.49 3.49 3.49 ### ### ###
2007-May-30 Wed 3.48 3.5 3.43 3.43 ### ### 0.2
2007-May-29 Tue 3.43 3.48 3.43 3.48 78.0 78.0 0.2
2007-May-28 Mon 3.59 3.59 ### 3.42 8.3 8.3 0.2
2007-May-25 Fri ### ### 3.5 3.5 7.7 7.7 0.3
2007-May-24 Thu ### ### ### ### 32.9 32.9 0.0
2007-May-23 Wed 3.75 3.75 ### ### ### ### 0.0
2007-May-22 Tue 3.78 3.81 3.75 3.75 33.1 33.1 0.3
2007-May-21 Mon 3.76 3.78 3.75 3.76 422,576 ### ### ### 0.3
2007-May-18 Fri 3.76 3.88 3.7 3.76 30,882 117,042 70.8 70.8 0.3
2007-May-17 Thu 3.89 3.89 3.8 3.8 ### ### ###
2007-May-16 Wed 0 0 0 0 0 0.0
2007-May-15 Tue 3.82 ### 3.82 ### 89.1 89.1 0.0
2007-May-14 Mon ### ### 3.82 3.82 1,650 3,151 19.7 19.7 0.3
2007-May-11 Fri ### ### ### ### 5,656 0 67.2 67.2 0.0
2007-May-10 Thu ### ### ### ### 950 0 ### ### 0.0
2007-May-09 Wed 0 0 0 0 0 0.0
2007-May-08 Tue ### ### 3.82 3.82 3,889 7,427 15.1 15.1 0.3
2007-May-07 Mon ### ### 3.85 3.85 26.0 26.0 0.3
2007-May-04 Fri 3.89 ### 3.86 ### 71.0 71.0 0.0
2007-May-03 Thu 3.86 3.86 3.86 3.86 ### ### 0.3
2007-May-02 Wed 3.84 3.84 3.84 3.84 62.0 62.0 0.3
2007-May-01 Tue 0 0 0 0 0 0.0
2007-Apr-30 Mon 3.81 3.84 3.81 3.84 ### ### 0.3
2007-Apr-27 Fri 3.8 3.8 3.8 3.8 71.7 71.7 ###
2007-Apr-26 Thu 3.85 3.85 3.85 3.85 3,285 12,647 69.8 69.8 0.3
2007-Apr-24 Tue 3.85 3.86 3.85 3.85 69.8 69.8 0.3
2007-Apr-23 Mon 3.85 3.85 3.8 3.8 4,686 17,923 ### ### ###
2007-Apr-20 Fri 3.8 3.85 3.8 3.85 78.0 78.0 0.3
2007-Apr-19 Thu 4 4 3.8 3.8 10,550 41,145 8.8 8.8 ###
2007-Apr-18 Wed 3.84 4 3.8 3.8 19,476 75,956 ### ### ###
2007-Apr-17 Tue ### ### 3.77 3.83 8,750 ### 18.3 18.3 ###
2007-Apr-16 Mon ### ### 3.75 3.75 6,771 ### 10.5 10.5 0.3
2007-Apr-13 Fri 0 0 0 0 0 0.0
2007-Apr-12 Thu ### 4 ### 4 1,745 ### ### ### 0.3
2007-Apr-11 Wed 0 0 0 0 0 0.0
2007-Apr-10 Tue ### ### 3.85 3.85 3,940 7,584 ### ### 0.3
2007-Apr-05 Thu 0 0 0 0 0 0.0
2007-Apr-04 Wed 3.85 ### 3.85 ### 3,687 ### 83.6 83.6 0.0
2007-Apr-03 Tue 3.85 ### 3.85 3.85 ### ### 0.3
2007-Apr-02 Mon 3.8 3.8 3.8 3.8 845 ### 74.5 74.5 ###
2007-Mar-30 Fri 3.88 3.88 3.88 3.88 255 989 60.4 60.4 0.3
2007-Mar-29 Thu 3.85 3.85 3.85 3.85 62.7 62.7 0.3
2007-Mar-28 Wed 3.75 3.75 3.75 3.75 71.1 71.1 0.3
2007-Mar-27 Tue 3.85 3.85 3.75 3.78 3,785 14,383 ### ### 0.3
2007-Mar-26 Mon 0 0 0 0 0 0.0
2007-Mar-23 Fri 3.78 3.78 3.75 3.76 15,070 ### 29.9 29.9 0.3
2007-Mar-22 Thu 3.78 3.8 3.78 3.78 ### ### 0.3
2007-Mar-21 Wed 3.85 3.85 3.78 3.78 23.0 23.0 0.3
2007-Mar-20 Tue 0 0 0 0 0 0.0
2007-Mar-19 Mon 4 4 3.8 3.8 1,320 5,148 ### ### ###
2007-Mar-16 Fri ### ### ### ### 1,050 0 93.9 93.9 0.0
2007-Mar-15 Thu 3.8 3.8 3.77 3.77 24.3 24.3 ###
2007-Mar-14 Wed 3.77 3.77 3.77 3.77 73.7 73.7 ###
2007-Mar-13 Tue 0 0 0 0 0 0.0
2007-Mar-12 Mon 0 0 0 0 0 0.0
2007-Mar-09 Fri 3.8 3.8 ### 3.7 4,188 7,957 10.8 10.8 0.3
2007-Mar-08 Thu 3.81 3.81 3.8 3.8 ### ### ###
2007-Mar-07 Wed 3.73 3.79 3.73 3.74 3,023 ### 63.0 63.0 0.3
2007-Mar-06 Tue 3.79 3.79 3.72 3.72 6,643 24,944 ### ### 0.3
2007-Mar-05 Mon ### ### 3.8 3.8 18.5 18.5 ###
2007-Mar-02 Fri ### ### 4 4 36.7 36.7 0.3
2007-Mar-01 Thu ### ### ### ### 6,857 0 ### ### 0.0
2007-Feb-28 Wed 4.41 4.41 ### ### 20,250 44,651 ### ### 0.0
2007-Feb-27 Tue 4.26 4.45 4.26 4.42 91.9 91.9 0.3
2007-Feb-26 Mon 4.47 4.47 ### ### 8.7 8.7 0.0
2007-Feb-23 Fri ### 4.44 ### 4.4 83.6 83.6 0.3
2007-Feb-22 Thu 4.2 ### 4.2 ### ### ### 0.0
2007-Feb-21 Wed 4.2 4.2 4.2 4.2 72.5 72.5 ###
2007-Feb-20 Tue ### ### ### ### 7,950 0 83.9 83.9 0.0
2007-Feb-19 Mon ### ### ### ### 66.6 66.6 0.0
2007-Feb-16 Fri ### ### ### ### 85.7 85.7 0.0
2007-Feb-15 Thu ### ### ### ### 69.0 69.0 0.0
2007-Feb-14 Wed ### 4 ### 4 2,756 ### 77.1 77.1 0.3
2007-Feb-13 Tue 4 ### ### ### 15,256 0 ### ### 0.0
2007-Feb-12 Mon 3.86 3.86 3.86 3.86 2,520 9,727 ### ### 0.3
2007-Feb-09 Fri 0 0 0 0 0 0.0
2007-Feb-08 Thu 0 0 0 0 0 0.0
2007-Feb-07 Wed ### ### ### ### 71.3 71.3 0.0
2007-Feb-06 Tue ### ### ### ### ### ### 0.0
2007-Feb-05 Mon ### ### ### ### 72.1 72.1 0.0
2007-Feb-02 Fri 4 4 4 4 65.7 65.7 0.3
2007-Feb-01 Thu 0 0 0 0 0 0.0
2007-Jan-31 Wed ### ### 4 4 8,052 ### ### ### 0.3
2007-Jan-30 Tue ### ### ### ### 69.8 69.8 0.0
2007-Jan-29 Mon 4 ### 4 4 16,050 ### 71.3 71.3 0.3
2007-Jan-25 Thu ### 4 ### 4 4,944 9,888 74.4 74.4 0.3
2007-Jan-24 Wed ### 4 ### 4 ### ### 0.3
2007-Jan-23 Tue ### ### ### ### ### ### 0.0
2007-Jan-22 Mon 3.88 4 3.88 ### 81.7 81.7 0.0
2007-Jan-19 Fri 0 0 0 0 0 0.0
2007-Jan-18 Thu 4 4 4 4 250 ### 68.4 68.4 0.3
2007-Jan-17 Wed ### 4 ### 4 1,250 ### ### ### 0.3
2007-Jan-16 Tue 4 4 4 4 61.9 61.9 0.3
2007-Jan-15 Mon ### 4 3.85 4 ### ### 0.3
2007-Jan-12 Fri ### ### ### ### 350 0 ### ### 0.0
2007-Jan-11 Thu ### ### ### ### ### ### 0.0
2007-Jan-10 Wed 4 4 4 4 77.0 77.0 0.3
2007-Jan-09 Tue ### ### ### ### 65.6 65.6 0.0
2007-Jan-08 Mon ### ### ### ### 77.8 77.8 0.0
2007-Jan-05 Fri ### ### ### ### 6,225 0 16.6 16.6 0.0
2007-Jan-04 Thu ### ### ### ### 10,557 0 ### ### 0.0
2007-Jan-03 Wed 3.88 4 3.88 4 90.0 90.0 0.3
2007-Jan-02 Tue 3.85 3.85 3.84 3.85 7,950 ### ### ### 0.3
2006-Dec-29 Fri 0 0 0 0 0 0.0
2006-Dec-28 Thu 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Dec-27 Wed 3.88 3.88 3.7 3.7 ### ### 0.3
2006-Dec-22 Fri 3.8 3.8 ### ### 16,453 ### 4.8 4.8 0.0
2006-Dec-21 Thu ### 3.8 ### 3.8 92.5 92.5 ###
2006-Dec-20 Wed ### ### ### ### 275 0 ### ### 0.0
2006-Dec-19 Tue 0 0 0 0 0 0.0
2006-Dec-18 Mon ### 3.7 ### 3.7 3,845 ### 67.4 67.4 0.3
2006-Dec-15 Fri ### ### ### ### 28.1 28.1 0.0
2006-Dec-14 Thu ### ### ### ### 3,450 0 ### ### 0.0
2006-Dec-13 Wed ### ### ### ### 29.5 29.5 0.0
2006-Dec-12 Tue ### ### ### ### 1,250 0 70.0 70.0 0.0
2006-Dec-11 Mon ### ### ### ### 14,281 0 ### ### 0.0
2006-Dec-08 Fri 0 0 0 0 0 0.0
2006-Dec-07 Thu ### ### ### ### 68.2 68.2 0.0
2006-Dec-06 Wed ### ### ### ### 2,248 0 ### ### 0.0
2006-Dec-05 Tue ### ### ### ### ### ### 0.0
2006-Dec-04 Mon ### ### ### ### 10,225 0 28.9 28.9 0.0
2006-Dec-01 Fri ### ### ### ### 72.1 72.1 0.0
2006-Nov-30 Thu ### ### ### ### 71.3 71.3 0.0
2006-Nov-29 Wed ### ### ### ### 11,656 0 59.7 59.7 0.0
2006-Nov-28 Tue ### ### ### ### 2,421 0 ### ### 0.0
2006-Nov-27 Mon ### ### ### ### 6,474 0 ### ### 0.0
2006-Nov-24 Fri ### ### ### ### 143,045 0 70.6 70.6 0.0
2006-Nov-23 Thu ### ### ### ### ### ### 0.0
2006-Nov-22 Wed ### ### ### ### ### ### 0.0
2006-Nov-21 Tue 3.59 ### 3.59 ### 79.8 79.8 0.0
2006-Nov-20 Mon 0 0 0 0 0 0.0
2006-Nov-17 Fri ### ### ### ### 64.9 64.9 0.0
2006-Nov-16 Thu 3.51 3.51 3.51 3.51 ### ### ###
2006-Nov-15 Wed ### ### 3.5 3.5 5,070 8,872 13.7 13.7 0.3
2006-Nov-14 Tue 3.56 3.56 3.45 3.5 ### ### 0.3
2006-Nov-13 Mon 0 0 0 0 0 0.0
2006-Nov-10 Fri ### ### 3.56 3.56 ### ### 0.3
2006-Nov-09 Thu 3.58 ### 3.58 ### 85.8 85.8 0.0
2006-Nov-08 Wed 3.55 3.7 3.55 ### 10,320 ### ### ### 0.0
2006-Nov-07 Tue 0 0 0 0 0 0.0
2006-Nov-06 Mon ### ### ### ### 2,555 0 63.9 63.9 0.0
2006-Nov-03 Fri 3.71 3.71 ### ### 11.1 11.1 0.0
2006-Nov-02 Thu 3.7 3.75 3.7 3.75 ### ### 0.3
2006-Nov-01 Wed ### ### ### ### ### ### 0.0
2006-Oct-31 Tue ### ### ### ### 2,785 0 68.8 68.8 0.0
2006-Oct-30 Mon ### ### ### ### ### ### 0.0
2006-Oct-27 Fri ### ### ### ### 70.1 70.1 0.0
2006-Oct-26 Thu 0 0 0 0 0 0.0
2006-Oct-25 Wed ### ### 3.55 3.55 12,540 22,258 22.8 22.8 ###
2006-Oct-24 Tue 0 0 0 0 0 0.0
2006-Oct-23 Mon ### ### ### ### 10,551 0 67.5 67.5 0.0
2006-Oct-20 Fri ### ### ### ### 25.7 25.7 0.0
2006-Oct-19 Thu ### ### ### ### 71.0 71.0 0.0
2006-Oct-18 Wed ### ### ### ### 63.3 63.3 0.0
2006-Oct-17 Tue ### ### 3.55 ### ### ### 0.0
2006-Oct-16 Mon ### ### ### ### ### ### 0.0
2006-Oct-13 Fri 3.55 3.55 3.55 3.55 12,040 42,742 ### ### ###
2006-Oct-12 Thu 0 0 0 0 0 0.0
2006-Oct-11 Wed 3.55 3.55 3.55 3.55 61.7 61.7 ###
2006-Oct-10 Tue ### ### ### ### 67.5 67.5 0.0
2006-Oct-09 Mon ### ### 3.59 3.59 22.6 22.6 ###
2006-Oct-06 Fri ### ### 3.57 3.57 5,720 ### ### ### 0.3
2006-Oct-05 Thu ### ### 3.55 3.55 17.7 17.7 ###
2006-Oct-04 Wed 3.56 ### 3.55 ### ### ### 0.0
2006-Oct-03 Tue 3.56 ### 3.56 3.57 ### ### 0.3
2006-Oct-02 Mon 3.56 3.56 3.56 3.56 242 ### 63.4 63.4 0.3
2006-Sep-29 Fri 0 0 0 0 0 0.0
2006-Sep-28 Thu ### ### ### ### 63.6 63.6 0.0
2006-Sep-27 Wed 3.57 3.57 3.57 3.57 ### ### 0.3
2006-Sep-26 Tue 3.57 3.57 3.57 3.57 71.5 71.5 0.3
2006-Sep-25 Mon 0 0 0 0 0 0.0
2006-Sep-22 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Sep-21 Thu 3.55 3.55 3.55 3.55 3,055 10,845 ### ### ###
2006-Sep-20 Wed 3.53 ### 3.53 ### 12,457 21,986 91.2 91.2 0.0
2006-Sep-19 Tue 3.55 3.55 3.55 3.55 673 2,389 72.4 72.4 ###
2006-Sep-18 Mon 3.55 3.55 3.55 3.55 67.3 67.3 ###
2006-Sep-15 Fri ### ### ### ### 382 0 66.7 66.7 0.0
2006-Sep-14 Thu 3.58 ### 3.58 ### 73.3 73.3 0.0
2006-Sep-13 Wed 3.52 3.52 3.52 3.52 ### ### ###
2006-Sep-12 Tue 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Sep-11 Mon 3.55 3.55 3.47 3.51 24,474 ### ### ### ###
2006-Sep-08 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Sep-07 Thu ### ### ### ### 8,952 0 20.4 20.4 0.0
2006-Sep-06 Wed 0 0 0 0 0 0.0
2006-Sep-05 Tue 0 0 0 0 0 0.0
2006-Sep-04 Mon ### ### 3.5 ### 8,045 14,078 67.6 67.6 0.0
2006-Sep-01 Fri ### ### ### ### 19,655 0 69.1 69.1 0.0
2006-Aug-31 Thu 3.47 3.47 3.47 3.47 61.5 61.5 0.2
2006-Aug-30 Wed 3.48 3.5 3.47 3.47 13,350 46,524 ### ### 0.2
2006-Aug-29 Tue 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Aug-28 Mon 3.5 3.5 3.45 3.46 ### ### 0.2
2006-Aug-25 Fri 3.53 3.53 3.5 3.5 6,550 23,023 21.1 21.1 0.3
2006-Aug-24 Thu 3.5 3.51 3.5 3.51 14,647 ### 74.1 74.1 ###
2006-Aug-23 Wed ### ### 3.5 3.5 ### ### 0.3
2006-Aug-22 Tue 3.55 ### 3.55 ### 6,020 10,685 ### ### 0.0
2006-Aug-21 Mon ### ### ### ### 8,880 0 ### ### 0.0
2006-Aug-18 Fri 0 0 0 0 0 0.0
2006-Aug-17 Thu 0 0 0 0 0 0.0
2006-Aug-16 Wed 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Aug-15 Tue 3.51 3.51 3.51 3.51 77.8 77.8 ###
2006-Aug-14 Mon 0 0 0 0 0 0.0
2006-Aug-11 Fri ### ### 3.51 3.51 4,950 8,687 14.2 14.2 ###
2006-Aug-10 Thu 0 0 0 0 0 0.0
2006-Aug-09 Wed ### ### 3.55 3.55 ### ### ###
2006-Aug-08 Tue 3.7 3.7 ### ### 10.4 10.4 0.0
2006-Aug-07 Mon 3.7 3.7 3.7 3.7 ### ### 0.3
2006-Aug-04 Fri ### 3.7 ### 3.7 ### ### 0.3
2006-Aug-03 Thu 3.71 3.71 ### ### 14.9 14.9 0.0
2006-Aug-02 Wed ### 3.7 ### 3.7 ### ### 0.3
2006-Aug-01 Tue ### ### ### ### 5,856 0 82.2 82.2 0.0
2006-Jul-31 Mon ### ### ### ### 3,556 0 ### ### 0.0
2006-Jul-28 Fri ### ### ### ### 140 0 ### ### 0.0
2006-Jul-27 Thu ### ### ### ### ### ### 0.0
2006-Jul-26 Wed ### ### ### ### 844 0 ### ### 0.0
2006-Jul-25 Tue ### ### ### ### ### ### 0.0
2006-Jul-24 Mon ### ### ### ### 4,456 0 ### ### 0.0
2006-Jul-21 Fri ### ### ### ### 1,044 0 72.6 72.6 0.0
2006-Jul-20 Thu 3.54 ### 3.54 ### 84.1 84.1 0.0
2006-Jul-19 Wed 0 0 0 0 0 0.0
2006-Jul-18 Tue 0 0 0 0 0 0.0
2006-Jul-17 Mon 3.5 3.5 3.5 3.5 73.6 73.6 0.3
2006-Jul-14 Fri 3.5 3.52 3.5 3.5 20,047 ### 78.2 78.2 0.3
2006-Jul-13 Thu 3.48 3.5 3.48 3.5 77.4 77.4 0.3
2006-Jul-12 Wed 3.52 3.52 3.48 3.48 24.3 24.3 0.2
2006-Jul-11 Tue 3.52 3.52 3.52 3.52 72.4 72.4 ###
2006-Jul-10 Mon 3.53 3.53 3.53 3.53 ### ### 0.3
2006-Jul-07 Fri 3.54 3.54 3.54 3.54 484 ### ### ### 0.3
2006-Jul-06 Thu 3.51 3.51 3.51 3.51 60.9 60.9 ###
2006-Jul-05 Wed 3.5 3.5 3.5 3.5 1,226 ### 65.2 65.2 0.3
2006-Jul-04 Tue 3.5 3.5 3.5 3.5 67.8 67.8 0.3
2006-Jul-03 Mon 0 0 0 0 0 0.0
2006-Jun-30 Fri 0 0 0 0 0 0.0
2006-Jun-28 Wed 3.52 3.52 3.52 3.52 575 2,024 ### ### ###
2006-Jun-27 Tue 3.48 3.48 3.48 3.48 ### ### 0.2
2006-Jun-26 Mon 3.5 3.52 3.5 3.52 ### ### ###
2006-Jun-23 Fri 0 0 0 0 0 0.0
2006-Jun-22 Thu 3.5 3.5 3.5 3.5 63.6 63.6 0.3
2006-Jun-21 Wed 0 0 0 0 0 0.0
2006-Jun-20 Tue 3.55 3.55 3.45 3.45 46,454 162,589 ### ### ###
2006-Jun-19 Mon 3.51 3.55 3.5 3.5 42.6 42.6 0.3
2006-Jun-16 Fri 3.55 3.55 3.55 3.55 ### ### ###
2006-Jun-15 Thu 3.48 3.5 3.48 3.5 38,555 134,556 ### ### 0.3
2006-Jun-14 Wed 3.5 3.5 3.4 3.45 27.8 27.8 ###
2006-Jun-13 Tue 3.51 3.52 3.5 3.5 9,653 33,882 55.7 55.7 0.3
2006-Jun-09 Fri 3.5 3.51 3.5 3.51 71.0 71.0 ###
2006-Jun-08 Thu 3.51 3.51 3.5 3.5 ### ### 0.3
2006-Jun-07 Wed 3.51 3.51 3.51 3.51 ### ### ###
2006-Jun-06 Tue 0 0 0 0 0 0.0
2006-Jun-05 Mon 0 0 0 0 0 0.0
2006-Jun-02 Fri 3.51 3.51 3.51 3.51 ### ### ###
2006-Jun-01 Thu 3.51 3.51 3.51 3.51 68.1 68.1 ###
2006-May-31 Wed ### ### 3.51 3.51 6,150 ### 15.1 15.1 ###
2006-May-30 Tue 0 0 0 0 0 0.0
2006-May-29 Mon ### ### ### ### 65.8 65.8 0.0
2006-May-26 Fri 3.55 3.55 3.5 3.5 8,746 30,829 ### ### 0.3
2006-May-25 Thu 0 0 0 0 0 0.0
2006-May-24 Wed 3.59 3.59 3.55 3.55 4,028 14,379 ### ### ###
2006-May-23 Tue 0 0 0 0 0 0.0
2006-May-22 Mon ### ### ### ### ### ### 0.0
2006-May-19 Fri 3.7 3.7 3.7 3.7 1,920 ### ### ### 0.3
2006-May-18 Thu 3.74 3.74 3.7 3.7 36.0 36.0 0.3
2006-May-17 Wed 0 0 0 0 0 0.0
2006-May-16 Tue 3.75 3.75 3.73 3.73 ### ### ###
2006-May-15 Mon 3.75 3.75 3.75 3.75 ### ### 0.3
2006-May-12 Fri 3.78 3.8 3.75 3.75 29.6 29.6 0.3
2006-May-11 Thu 3.76 3.76 3.76 3.76 68.3 68.3 0.3
2006-May-10 Wed 3.75 3.75 3.75 3.75 68.6 68.6 0.3
2006-May-09 Tue 3.73 3.78 3.73 3.75 ### ### 0.3
2006-May-08 Mon 3.73 3.73 3.72 3.72 32.9 32.9 0.3
2006-May-05 Fri 3.7 3.72 3.7 3.72 13,275 49,250 ### ### 0.3
2006-May-04 Thu 0 0 0 0 0 0.0
2006-May-03 Wed 3.7 3.7 3.7 3.7 68.5 68.5 0.3
2006-May-02 Tue 3.74 3.74 3.7 3.7 ### ### 0.3
2006-May-01 Mon 3.7 3.7 3.7 3.7 67.3 67.3 0.3
2006-Apr-28 Fri 3.74 3.74 ### 3.7 ### ### 0.3
2006-Apr-27 Thu 3.7 3.74 3.7 3.74 10,576 39,342 80.5 80.5 0.3
2006-Apr-26 Wed ### 3.75 ### 3.74 23,325 ### 74.2 74.2 0.3
2006-Apr-24 Mon ### ### ### ### 21,253 0 33.5 33.5 0.0
2006-Apr-21 Fri 3.7 3.75 3.7 3.7 10,649 ### ### ### 0.3
2006-Apr-20 Thu 3.4 ### 3.4 ### ### ### 0.0
2006-Apr-19 Wed ### ### 3.26 ### 44,524 72,574 84.7 84.7 0.0
2006-Apr-18 Tue 3.25 3.26 3.2 3.24 ### ### ###
2006-Apr-13 Thu 3.25 3.26 3.25 3.26 ### ### 0.2
2006-Apr-11 Tue 3.28 3.29 3.22 3.25 ### ### 0.2
2006-Apr-10 Mon ### ### ### ### 72.0 72.0 0.0
2006-Apr-07 Fri 3.28 3.28 3.21 3.28 ### ### 0.2
2006-Apr-06 Thu 3.25 ### 3.21 ### 78.1 78.1 0.0
2006-Apr-05 Wed 3.27 ### 3.25 ### 16,659 27,070 ### ### 0.0
2006-Apr-04 Tue 3.28 ### 3.26 ### ### ### 0.0
2006-Apr-03 Mon ### ### 3.28 ### 65.1 65.1 0.0
2006-Mar-31 Fri 3.25 ### 3.25 ### 79.7 79.7 0.0
2006-Mar-30 Thu ### ### 3.26 3.26 18.4 18.4 0.2
2006-Mar-29 Wed ### ### 3.2 ### 6,485 10,376 ### ### 0.0
2006-Mar-28 Tue ### ### ### ### ### ### 0.0
2006-Mar-27 Mon ### ### ### ### ### ### 0.0
2006-Mar-24 Fri 3.29 ### 3.29 ### 68.6 68.6 0.0
2006-Mar-23 Thu ### ### 3.21 ### 27.3 27.3 0.0
2006-Mar-22 Wed ### ### ### ### 11,956 0 ### ### 0.0
2006-Mar-21 Tue 3.24 ### 3.24 ### 84.2 84.2 0.0
2006-Mar-20 Mon 3.22 3.25 3.22 3.25 76.5 76.5 0.2
2006-Mar-17 Fri 3.2 3.2 3.2 3.2 68.2 68.2 0.2
2006-Mar-16 Thu ### ### ### ### ### ### 0.0
2006-Mar-15 Wed 3.2 3.2 3.2 3.2 69.0 69.0 0.2
2006-Mar-14 Tue 0 0 0 0 0 0.0
2006-Mar-13 Mon 0 0 0 0 0 0.0
2006-Mar-10 Fri 0 0 0 0 0 0.0
2006-Mar-09 Thu ### ### ### ### 7,446 0 ### ### 0.0
2006-Mar-08 Wed ### ### ### ### ### ### 0.0
2006-Mar-07 Tue 3.25 ### 3.25 ### 86.3 86.3 0.0
2006-Mar-06 Mon ### ### ### ### 3,420 0 76.1 76.1 0.0
2006-Mar-03 Fri 3.25 3.25 3.25 3.25 11,520 37,440 64.7 64.7 0.2
2006-Mar-02 Thu 3.25 3.25 3.2 3.2 ### ### 0.2
2006-Mar-01 Wed 0 0 0 0 0 0.0
2006-Feb-28 Tue ### ### 3.27 3.27 3,980 ### ### ### ###
2006-Feb-27 Mon ### 3.27 ### 3.27 86.7 86.7 ###
2006-Feb-24 Fri ### ### ### ### 4,350 0 64.7 64.7 0.0
2006-Feb-23 Thu 3.21 3.21 ### ### 24.3 24.3 0.0
2006-Feb-22 Wed 3.2 3.22 3.2 3.21 ### ### ###
2006-Feb-21 Tue ### ### 3.2 3.2 ### ### 0.2
2006-Feb-20 Mon ### ### ### 3.2 ### ### 0.2
2006-Feb-17 Fri ### ### ### ### 289 0 70.1 70.1 0.0
2006-Feb-16 Thu ### ### ### ### ### ### 0.0
2006-Feb-15 Wed ### ### ### ### 8,280 0 92.2 92.2 0.0
2006-Feb-14 Tue ### ### ### ### ### ### 0.0
2006-Feb-13 Mon 3.2 3.2 ### ### 4,955 7,928 26.7 26.7 0.0
2006-Feb-10 Fri ### 3.2 ### 3.2 73.0 73.0 0.2
2006-Feb-09 Thu 3.25 3.25 3.2 3.2 16.0 16.0 0.2
2006-Feb-08 Wed 3.25 3.25 3.25 3.25 ### ### 0.2
2006-Feb-07 Tue ### 3.29 ### 3.29 ### ### ###
2006-Feb-06 Mon ### ### ### ### 63.5 63.5 0.0
2006-Feb-03 Fri 3.21 3.25 3.21 3.25 8,446 27,280 ### ### 0.2
2006-Feb-02 Thu 3.21 3.21 3.21 3.21 10,158 ### ### ### ###
2006-Feb-01 Wed 3.26 3.26 3.21 3.21 6,479 20,959 21.8 21.8 ###
2006-Jan-31 Tue ### ### 3.26 3.26 25.4 25.4 0.2
2006-Jan-30 Mon 3.26 3.26 3.25 3.26 71.4 71.4 0.2
2006-Jan-27 Fri ### ### 3.22 3.25 10,072 ### 15.6 15.6 0.2
2006-Jan-25 Wed 3.22 3.22 3.22 3.22 188 ### ### ### 0.2
2006-Jan-24 Tue 3.25 3.25 3.22 3.22 6,640 21,480 26.5 26.5 0.2
2006-Jan-23 Mon ### ### 3.22 3.22 ### ### 0.2
2006-Jan-20 Fri ### ### ### ### 81,545 0 76.1 76.1 0.0
2006-Jan-19 Thu ### ### ### ### 6,851 0 ### ### 0.0
2006-Jan-18 Wed ### ### ### ### ### ### 0.0
2006-Jan-17 Tue ### ### ### ### 5,220 0 66.3 66.3 0.0
2006-Jan-16 Mon ### ### ### ### 5,028 0 72.2 72.2 0.0
2006-Jan-13 Fri 0 0 0 0 0 0.0
2006-Jan-12 Thu ### ### ### ### 72.4 72.4 0.0
2006-Jan-11 Wed 0 0 0 0 0 0.0
2006-Jan-10 Tue ### ### ### ### 6,140 0 ### ### 0.0
2006-Jan-09 Mon 0 0 0 0 0 0.0
2006-Jan-06 Fri 3.27 ### 3.27 ### 11,885 ### 78.3 78.3 0.0
2006-Jan-05 Thu 3.4 3.4 ### ### 11.2 11.2 0.0
2006-Jan-04 Wed 0 0 0 0 0 0.0
2006-Jan-03 Tue 3.45 3.45 3.45 3.45 64.3 64.3 ###
2005-Dec-30 Fri 0 0 0 0 0 0.0
2005-Dec-29 Thu 3.45 3.45 ### 3.45 ### ### ###
2005-Dec-28 Wed 3.44 3.44 3.4 3.44 2,750 ### ### ### 0.2
2005-Dec-27 Tue 3.44 3.44 3.43 3.44 7,576 26,023 68.0 68.0 0.2
2005-Dec-23 Fri 3.44 3.44 3.43 3.44 7,576 26,023 68.0 68.0 0.2
2005-Dec-22 Thu 3.4 3.4 ### 3.4 12,250 20,825 66.3 66.3 0.2
2005-Dec-21 Wed ### 3.4 ### 3.4 ### ### 0.2
2005-Dec-20 Tue 3.25 3.27 3.25 3.27 6,788 22,128 76.4 76.4 ###
2005-Dec-19 Mon ### ### 3.27 3.27 2,323 ### ### ### ###
2005-Dec-16 Fri ### ### ### ### 67.8 67.8 0.0
2005-Dec-15 Thu ### ### ### ### 74.1 74.1 0.0
2005-Dec-14 Wed ### ### ### ### 7,553 0 76.7 76.7 0.0
2005-Dec-13 Tue ### ### ### ### 445 0 ### ### 0.0
2005-Dec-12 Mon ### ### ### ### 70.6 70.6 0.0
2005-Dec-09 Fri ### ### ### ### 2,880 0 ### ### 0.0
2005-Dec-08 Thu ### ### ### ### ### ### 0.0
2005-Dec-07 Wed ### ### ### ### 68.0 68.0 0.0
2005-Dec-06 Tue 3.42 3.42 ### ### ### ### 0.0
2005-Dec-05 Mon ### ### ### ### ### ### 0.0
2005-Dec-02 Fri 3.41 3.41 3.4 3.4 5,057 ### ### ### 0.2
2005-Dec-01 Thu 0 0 0 0 0 0.0
2005-Nov-30 Wed 3.4 3.45 3.4 3.41 7,056 ### ### ### ###
2005-Nov-29 Tue 0 0 0 0 0 0.0
2005-Nov-28 Mon 3.57 3.57 ### ### 2.3 2.3 0.0
2005-Nov-25 Fri 3.45 3.45 3.45 3.45 289 ### ### ### ###
2005-Nov-24 Thu 3.4 3.4 ### ### 19.4 19.4 0.0
2005-Nov-23 Wed ### ### ### ### 2,640 0 72.1 72.1 0.0
2005-Nov-22 Tue 3.25 ### 3.25 ### 7,445 ### 88.9 88.9 0.0
2005-Nov-21 Mon 0 0 0 0 0 0.0
2005-Nov-18 Fri 3.26 ### 3.26 ### ### ### 0.0
2005-Nov-17 Thu 3.26 3.26 3.26 3.26 ### ### 0.2
2005-Nov-16 Wed 0 0 0 0 0 0.0
2005-Nov-15 Tue 3.25 ### 3.25 ### 84.0 84.0 0.0
2005-Nov-14 Mon 3.25 3.25 3.25 3.25 2,957 ### 69.0 69.0 0.2
2005-Nov-11 Fri 3.25 3.25 3.25 3.25 5,122 16,646 ### ### 0.2
2005-Nov-10 Thu 3.25 3.25 3.25 3.25 6,889 22,389 ### ### 0.2
2005-Nov-09 Wed 3.25 3.25 3.25 3.25 13,122 42,646 73.4 73.4 0.2
2005-Nov-08 Tue 3.25 ### 3.2 3.25 68.7 68.7 0.2
2005-Nov-07 Mon 3.28 ### 3.28 ### 77.7 77.7 0.0
2005-Nov-04 Fri 3.25 3.25 3.25 3.25 ### ### 0.2
2005-Nov-03 Thu 3.25 3.25 3.2 3.25 ### ### 0.2
2005-Nov-02 Wed ### ### ### ### ### ### 0.0
2005-Nov-01 Tue 3.2 3.2 3.2 3.2 ### ### 0.2
2005-Oct-31 Mon 3.27 3.29 ### 3.27 36,072 ### 63.8 63.8 ###
2005-Oct-28 Fri ### ### 3.27 3.27 ### ### ###
2005-Oct-27 Thu 0 0 0 0 0 0.0
2005-Oct-26 Wed 3.26 3.4 3.26 3.4 44,847 149,340 ### ### 0.2
2005-Oct-25 Tue 3.29 3.29 3.25 3.26 26.6 26.6 0.2
2005-Oct-24 Mon ### ### 3.29 3.29 14,850 24,428 20.4 20.4 ###
2005-Oct-21 Fri ### ### ### ### 1,550 0 ### ### 0.0
2005-Oct-20 Thu 0 0 0 0 0 0.0
2005-Oct-19 Wed 0 0 0 0 0 0.0
2005-Oct-18 Tue 0 0 0 0 0 0.0
2005-Oct-17 Mon 0 0 0 0 0 0.0
2005-Oct-14 Fri 3.4 3.5 3.4 3.5 ### ### 0.3
2005-Oct-13 Thu 0 0 0 0 0 0.0
2005-Oct-12 Wed 3.25 3.4 3.25 3.4 ### ### 0.2
2005-Oct-11 Tue 0 0 0 0 0 0.0
2005-Oct-10 Mon 0 0 0 0 0 0.0
2005-Oct-07 Fri 3.4 3.4 3.4 3.4 59.3 59.3 0.2
2005-Oct-06 Thu 3.45 3.45 ### ### ### ### 0.0
2005-Oct-05 Wed 3.5 3.5 3.5 3.5 82.6 82.6 0.3
2005-Oct-04 Tue 3.48 3.54 3.48 3.54 ### ### 0.3
2005-Oct-03 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-30 Fri 3.51 3.51 3.5 3.5 18,972 ### 33.2 33.2 0.3
2005-Sep-29 Thu 3.53 3.54 3.5 3.5 8,520 ### ### ### 0.3
2005-Sep-28 Wed ### ### ### ### ### ### 0.0
2005-Sep-27 Tue 3.5 3.5 3.5 3.5 8,220 28,770 70.7 70.7 0.3
2005-Sep-26 Mon 3.45 3.5 3.45 3.5 ### ### 0.3
2005-Sep-23 Fri 3.49 3.5 3.49 3.5 2,641 ### 67.6 67.6 0.3
2005-Sep-22 Thu 3.46 3.46 3.46 3.46 65.0 65.0 0.2
2005-Sep-21 Wed 3.46 3.49 3.46 3.49 6,179 21,472 75.7 75.7 ###
2005-Sep-20 Tue 3.45 3.45 3.45 3.45 1,480 ### 65.6 65.6 ###
2005-Sep-19 Mon 3.5 3.5 3.5 3.5 450 1,575 ### ### 0.3
2005-Sep-16 Fri 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-15 Thu 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-14 Wed 3.5 3.5 3.5 3.5 67.0 67.0 0.3
2005-Sep-13 Tue 3.45 3.49 3.45 3.49 ### ### ###
2005-Sep-12 Mon 3.49 3.49 3.45 3.45 21.4 21.4 ###
2005-Sep-09 Fri 3.48 3.49 3.48 3.49 71.0 71.0 ###
2005-Sep-08 Thu 3.5 3.5 3.5 3.5 16,253 56,885 72.1 72.1 0.3
2005-Sep-07 Wed 3.55 3.55 3.5 3.5 ### ### 0.3
2005-Sep-06 Tue 3.5 3.5 3.5 3.5 0 0.3
2005-Sep-05 Mon 3.5 3.5 3.5 3.5 ### ### 0.3
2005-Sep-02 Fri ### ### 3.51 3.51 11.9 11.9 ###
2005-Sep-01 Thu ### ### ### ### ### ### 0.0
2005-Aug-31 Wed ### ### 3.5 ### 16,170 ### ### ### 0.0
2005-Aug-30 Tue 3.5 3.5 3.5 3.5 67.5 67.5 0.3
2005-Aug-29 Mon 3.52 3.52 3.5 3.5 11,542 ### ### ### 0.3
2005-Aug-26 Fri 3.5 ### 3.5 3.5 ### ### 0.3
2005-Aug-25 Thu 3.7 3.7 3.5 3.5 ### ### 0.3
2005-Aug-24 Wed ### 3.7 3.5 3.7 ### ### 0.3
2005-Aug-23 Tue 3.54 ### 3.5 3.5 27.0 27.0 0.3
2005-Aug-22 Mon 3.44 3.54 3.44 3.54 ### ### 0.3
2005-Aug-19 Fri 3.45 3.45 3.4 3.4 10,076 ### 16.9 16.9 0.2
2005-Aug-18 Thu 3.4 3.4 3.4 3.4 76.2 76.2 0.2
2005-Aug-17 Wed 3.46 3.46 ### ### 9.7 9.7 0.0
2005-Aug-16 Tue 3.5 3.5 3.45 3.46 8,771 30,479 21.0 21.0 0.2
2005-Aug-15 Mon 3.49 3.51 3.47 3.5 69.1 69.1 0.3
2005-Aug-12 Fri 3.43 3.45 3.43 3.45 16,747 ### ### ### ###
2005-Aug-11 Thu 3.4 3.4 3.4 3.4 0 0.2
2005-Aug-10 Wed 3.4 3.4 3.4 3.4 68.3 68.3 0.2
2005-Aug-09 Tue 3.4 3.4 ### 3.4 6,177 ### 70.3 70.3 0.2
2005-Aug-08 Mon 3.21 3.21 3.21 3.21 0 ###
2005-Aug-05 Fri 0 0 0 0 0 0.0
2005-Aug-04 Thu 3.21 3.21 3.21 3.21 1,421 ### ### ### ###
2005-Aug-03 Wed 3.2 3.21 ### 3.21 ### ### ###
2005-Aug-02 Tue ### ### ### ### ### ### 0.0
2005-Aug-01 Mon ### ### ### ### 7,643 0 71.4 71.4 0.0
2005-Jul-29 Fri ### ### ### ### ### ### 0.0
2005-Jul-28 Thu ### ### ### ### ### ### 0.0
2005-Jul-27 Wed ### ### ### ### 70.6 70.6 0.0
2005-Jul-26 Tue ### ### ### ### 14.6 14.6 0.0
2005-Jul-25 Mon ### ### ### ### ### ### 0.0
2005-Jul-22 Fri ### ### ### ### 62.9 62.9 0.0
2005-Jul-21 Thu ### ### ### ### 8,723 0 15.4 15.4 0.0
2005-Jul-20 Wed ### ### ### ### ### ### 0.0
2005-Jul-19 Tue ### ### ### ### 3,729 0 ### ### 0.0
2005-Jul-18 Mon ### ### ### ### ### ### 0.0
2005-Jul-15 Fri ### ### ### ### 3,871 0 7.4 7.4 0.0
2005-Jul-14 Thu ### ### ### ### 6,154 0 67.1 67.1 0.0
2005-Jul-13 Wed ### ### ### ### ### ### 0.0
2005-Jul-12 Tue ### ### ### ### ### ### 0.0
2005-Jul-11 Mon ### ### ### ### ### ### 0.0
2005-Jul-08 Fri ### ### ### ### ### ### 0.0
2005-Jul-07 Thu ### ### ### ### ### ### 0.0
2005-Jul-06 Wed ### ### ### ### 11,872 0 87.4 87.4 0.0
2005-Jul-05 Tue ### ### ### ### 0 0.0
2005-Jul-04 Mon ### ### ### ### ### ### 0.0
2005-Jul-01 Fri 3.2 3.2 ### ### 5,046 8,073 14.3 14.3 0.0
2005-Jun-30 Thu ### 3.2 ### 3.2 ### ### 0.2
2005-Jun-29 Wed 3.2 3.2 ### ### ### ### 0.0
2005-Jun-28 Tue ### 3.2 ### 3.2 24,557 ### ### ### 0.2
2005-Jun-27 Mon ### ### ### ### 74.4 74.4 0.0
2005-Jun-24 Fri ### ### ### ### 40,488 0 18.5 18.5 0.0
2005-Jun-23 Thu ### ### ### ### 92.2 92.2 0.0
2005-Jun-22 Wed 3 ### ### ### ### ### 0.0
2005-Jun-21 Tue ### ### ### ### ### ### 0.0
2005-Jun-20 Mon ### ### ### ### ### ### 0.0
2005-Jun-17 Fri ### ### ### ### 517,978 0 ### ### 0.0
2005-Jun-16 Thu ### ### ### ### 25.3 25.3 0.0
2005-Jun-15 Wed ### ### ### ### ### ### 0.0
2005-Jun-14 Tue ### ### 3 3 27.4 27.4 0.2
2005-Jun-10 Fri ### ### ### ### ### ### 0.0
2005-Jun-09 Thu ### ### ### ### 0 0.0
2005-Jun-08 Wed ### ### ### ### ### ### 0.0
2005-Jun-07 Tue ### ### ### ### 28,427 0 14.4 14.4 0.0
2005-Jun-06 Mon ### ### ### ### 7,245 0 ### ### 0.0
2005-Jun-03 Fri ### ### ### ### 7,525 0 22.6 22.6 0.0
2005-Jun-02 Thu ### ### ### ### ### ### 0.0
2005-Jun-01 Wed ### ### ### ### 67.8 67.8 0.0
2005-May-31 Tue ### ### ### ### 0 0.0
2005-May-30 Mon ### ### ### ### 71.3 71.3 0.0
2005-May-27 Fri ### ### ### ### ### ### 0.0
2005-May-26 Thu 3.2 3.2 3.2 3.2 0 0.2
2005-May-25 Wed ### 3.2 ### 3.2 81.4 81.4 0.2
2005-May-24 Tue ### ### ### ### 65.5 65.5 0.0
2005-May-23 Mon ### ### ### ### ### ### 0.0
2005-May-20 Fri ### ### ### ### 1,940 0 ### ### 0.0
2005-May-19 Thu 3 ### 3 ### 15,055 22,582 ### ### 0.0
2005-May-18 Wed 2.82 3 2.82 3 5,640 ### ### ### 0.2
2005-May-17 Tue 2.83 2.83 2.82 2.82 8,174 ### 40.4 40.4 ###
2005-May-16 Mon 2.85 2.85 2.83 2.83 34.3 34.3 0.2
2005-May-13 Fri 2.8 2.8 2.8 2.8 0 0.2
2005-May-12 Thu 2.8 2.8 2.8 2.8 ### ### 0.2
2005-May-11 Wed ### 2.72 ### 2.72 4,274 ### ### ### 0.2
2005-May-10 Tue 2.7 2.7 2.59 2.59 8,347 22,077 8.6 8.6 0.2
2005-May-09 Mon 2.75 2.75 ### 2.7 54,024 74,283 ### ### 0.2
2005-May-06 Fri 2.86 2.86 2.85 2.85 750 2,141 25.4 25.4 ###
2005-May-05 Thu ### ### ### ### ### ### 0.0
2005-May-04 Wed ### ### 3 3 46.0 46.0 0.2
2005-May-03 Tue ### ### ### ### 25.3 25.3 0.0
2005-May-02 Mon ### ### ### ### 30,281 0 ### ### 0.0
2005-Apr-29 Fri ### ### ### ### 8,271 0 76.8 76.8 0.0
2005-Apr-28 Thu ### ### ### ### 40.1 40.1 0.0
2005-Apr-27 Wed ### ### ### ### 4,643 0 72.5 72.5 0.0
2005-Apr-26 Tue ### 3.21 ### ### ### ### 0.0
2005-Apr-22 Fri 3.21 3.21 3.2 3.2 11,570 37,081 33.6 33.6 0.2
2005-Apr-21 Thu 3.22 3.22 3.2 3.21 10,055 32,276 33.8 33.8 ###
2005-Apr-20 Wed ### 3.22 ### 3.2 76.0 76.0 0.2
2005-Apr-19 Tue ### ### ### ### ### ### 0.0
2005-Apr-18 Mon ### ### ### ### 41.0 41.0 0.0
2005-Apr-15 Fri ### ### 3.25 3.25 18.1 18.1 0.2
2005-Apr-14 Thu 3.44 3.45 ### ### 28.4 28.4 0.0
2005-Apr-13 Wed 3.4 3.4 ### ### 39.5 39.5 0.0
2005-Apr-12 Tue ### ### ### ### 6,158 0 ### ### 0.0
2005-Apr-11 Mon 3.46 3.46 ### ### ### ### 0.0
2005-Apr-08 Fri 3.46 3.46 3.46 3.46 ### ### 0.2
2005-Apr-07 Thu 3.54 3.54 3.54 3.54 ### ### 0.3
2005-Apr-06 Wed 3.49 3.49 3.45 3.45 28.8 28.8 ###
2005-Apr-05 Tue 3.53 3.54 3.47 3.47 20.2 20.2 0.2
2005-Apr-04 Mon 3.5 3.5 3.45 3.45 7,686 ### ### ### ###
2005-Apr-01 Fri 3.54 3.54 3.5 3.5 ### ### 0.3
2005-Mar-31 Thu 3.5 3.55 3.42 3.55 2,750 9,583 75.9 75.9 ###
2005-Mar-30 Wed 3.56 3.56 3.5 3.5 5,557 ### 37.1 37.1 0.3
2005-Mar-29 Tue ### ### 3.56 3.57 ### ### 0.3
2005-Mar-24 Thu 3.56 ### 3.56 ### 5,350 9,523 89.2 89.2 0.0
2005-Mar-23 Wed 3.55 3.55 3.55 3.55 12,422 ### ### ### ###
2005-Mar-22 Tue 3.55 3.56 3.5 3.56 6,870 24,251 77.6 77.6 0.3
2005-Mar-21 Mon 3.56 3.56 3.56 3.56 ### ### 0.3
2005-Mar-18 Fri ### ### 3.56 3.56 8.8 8.8 0.3
2005-Mar-17 Thu ### 3.73 ### 3.73 ### ### ###
2005-Mar-16 Wed 3.71 3.71 ### 3.71 8,429 ### 70.2 70.2 ###
2005-Mar-15 Tue ### 3.7 ### 3.7 6,171 ### ### ### 0.3
2005-Mar-14 Mon 3.7 3.7 ### 3.7 35,649 65,950 ### ### 0.3
2005-Mar-11 Fri ### 3.75 ### ### 29.3 29.3 0.0
2005-Mar-10 Thu ### 3.7 ### ### 19,042 35,227 ### ### 0.0
2005-Mar-09 Wed ### ### ### ### ### ### 0.0
2005-Mar-08 Tue 3.57 ### 3.57 ### 1,721 3,071 75.0 75.0 0.0
2005-Mar-07 Mon 3.55 3.57 3.55 3.57 ### ### 0.3
2005-Mar-04 Fri 3.48 3.5 3.48 3.5 71.8 71.8 0.3
2005-Mar-03 Thu 3.45 3.45 3.45 3.45 0 ###
2005-Mar-02 Wed 3.47 3.47 3.43 3.45 ### ### ###
2005-Mar-01 Tue 3.42 3.42 3.42 3.42 ### ### 0.2
2005-Feb-28 Mon ### 3.43 ### 3.43 ### ### 0.2
2005-Feb-25 Fri 3.42 3.42 3.25 ### 39,384 131,345 ### ### 0.0
2005-Feb-24 Thu 3.49 3.49 3.43 3.43 10,550 ### ### ### 0.2
2005-Feb-23 Wed 3.53 3.54 3.5 3.5 36.0 36.0 0.3
2005-Feb-22 Tue 3.54 3.54 3.51 3.51 4,074 ### ### ### ###
2005-Feb-21 Mon 3.51 3.57 3.51 3.55 1,820 6,442 ### ### ###
2005-Feb-18 Fri 3.54 3.58 3.54 3.58 ### ### 0.3
2005-Feb-17 Thu 3.51 3.56 3.5 3.5 ### ### 0.3
2005-Feb-16 Wed 3.55 3.56 3.55 3.55 73.6 73.6 ###
2005-Feb-15 Tue 3.55 3.55 3.55 3.55 73.7 73.7 ###
2005-Feb-14 Mon 3.51 3.55 3.51 3.55 82.1 82.1 ###
2005-Feb-11 Fri 3.53 3.55 3.51 3.51 ### ### ###
2005-Feb-10 Thu 3.55 3.55 3.55 3.55 74.2 74.2 ###
2005-Feb-09 Wed 3.55 3.55 3.5 3.55 73.8 73.8 ###
2005-Feb-08 Tue 3.52 3.55 3.5 3.55 78.1 78.1 ###
2005-Feb-07 Mon 3.55 3.58 3.52 3.52 4,076 ### ### ### ###
2005-Feb-04 Fri ### ### 3.55 3.55 18,475 ### 22.7 22.7 ###


<< Previous 1 2 3 4 5 6 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 2024-05-02 00:39:27 thru 2024-05-02 00:39:27 for 0 hrs 0 min 0 sec secs. Australia/Sydney
Page length category 2 - Current - 0, 00000